Grafton Group Share History

Grafton Group Share Price history. The following table shows end-of-day data GFTU historical share prices for Grafton Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	945.50	949.30	928.80	944.90	872,785
2024-04-22	915.00	938.80	915.00	933.10	451,147
2024-04-19	932.50	935.00	921.30	926.30	838,171
2024-04-18	930.00	951.30	930.00	940.00	278,168
2024-04-17	940.00	958.20	940.00	942.90	484,214
2024-04-16	957.70	963.50	947.20	949.40	462,024
2024-04-15	973.50	990.20	970.10	975.00	282,883
2024-04-12	993.40	994.90	970.30	971.50	309,095
2024-04-11	977.00	980.90	968.10	977.20	357,593
2024-04-10	986.30	1,014.40	973.50	998.80	457,201
2024-04-09	974.00	1,009.80	974.00	995.50	369,378
2024-04-08	1,000.00	1,000.00	984.20	999.80	435,290
2024-04-05	985.10	994.20	980.10	985.50	360,273
2024-04-04	991.00	1,001.20	987.10	995.30	424,112
2024-04-03	1,000.00	1,000.00	974.30	988.60	543,630
2024-04-02	1,026.60	1,026.60	975.20	986.20	344,729
2024-04-01	1,002.20	1,002.20	1,002.20	1,002.20	0
2024-03-29	1,002.20	1,002.20	1,002.20	1,002.20	0
2024-03-28	990.00	1,005.20	988.80	1,002.20	285,053
2024-03-27	1,013.40	1,014.80	988.50	988.50	466,958
2024-03-26	987.10	1,008.00	982.80	1,008.00	544,759
2024-03-25	992.00	993.50	980.40	991.80	643,817
2024-03-22	999.90	1,002.80	987.70	993.90	278,180
2024-03-21	998.70	998.70	985.00	993.80	407,252
2024-03-20	975.00	984.10	973.30	977.00	315,930
2024-03-19	980.00	982.60	974.00	975.00	303,105
2024-03-18	1,000.00	1,000.00	978.50	978.50	535,843
2024-03-15	997.00	997.00	975.00	987.60	1,841,534
2024-03-14	985.00	999.10	975.00	975.00	339,697
2024-03-13	998.00	998.00	980.00	984.50	316,614
2024-03-12	995.00	995.00	975.10	985.20	449,694
2024-03-11	980.00	991.30	975.10	982.00	347,792
2024-03-08	979.70	986.40	962.40	983.40	645,363
2024-03-07	963.90	992.80	920.00	968.90	1,205,727
2024-03-06	986.60	990.00	962.70	964.70	692,488
2024-03-05	970.00	988.60	961.50	965.00	427,555
2024-03-04	980.10	988.00	970.80	976.60	471,668
2024-03-01	979.10	985.20	971.00	983.00	316,508
2024-02-29	970.00	987.60	970.00	977.30	734,845
2024-02-28	950.00	968.50	950.00	963.80	421,724
2024-02-27	972.50	972.70	959.00	965.80	361,098
2024-02-26	1,000.00	1,000.00	965.00	965.00	332,169
2024-02-23	980.10	998.60	967.30	978.80	440,230
2024-02-22	985.00	985.00	963.70	977.10	596,546
2024-02-21	982.70	982.70	967.00	968.60	328,248
2024-02-20	990.00	990.00	971.00	977.00	308,108
2024-02-19	990.00	994.20	986.90	989.60	333,708
2024-02-16	990.00	999.90	989.50	989.90	280,806
2024-02-15	975.40	985.00	974.30	982.50	319,491
2024-02-14	965.90	984.20	961.60	969.50	322,641
2024-02-13	968.30	972.30	948.70	951.70	638,038
2024-02-12	965.00	972.50	963.40	968.90	309,584
2024-02-09	955.10	966.50	954.30	962.40	332,368
2024-02-08	955.00	970.60	955.00	955.90	330,664
2024-02-07	934.40	966.00	933.20	956.20	368,013
2024-02-06	964.60	964.60	941.60	953.70	515,059
2024-02-05	953.00	971.10	940.10	946.50	481,940
2024-02-02	977.00	983.60	957.00	969.50	646,319
2024-02-01	958.20	983.10	958.20	972.00	660,994
2024-01-31	980.30	988.30	971.90	971.90	985,797
2024-01-30	979.90	989.80	979.60	980.30	791,817
2024-01-29	987.30	987.30	951.80	976.50	547,141
2024-01-26	954.50	968.30	935.00	968.30	638,736
2024-01-25	951.20	953.80	941.40	952.50	741,740
2024-01-24	924.30	959.90	924.30	945.60	487,331
2024-01-23	950.00	957.00	940.60	940.60	394,317
2024-01-22	910.00	956.00	910.00	945.00	1,800,571
2024-01-19	911.60	935.00	911.40	916.40	338,599
2024-01-18	925.90	936.50	908.00	931.00	316,719
2024-01-17	920.00	938.90	896.20	903.40	757,349
2024-01-16	920.80	936.30	907.60	933.10	553,745
2024-01-15	928.50	928.50	907.30	916.70	458,446
2024-01-12	909.20	912.00	887.10	905.00	361,046
2024-01-11	900.00	914.00	885.70	889.10	1,472,882
2024-01-10	879.20	897.20	878.30	896.00	609,619
2024-01-09	902.50	902.50	881.10	886.50	208,770
2024-01-08	869.40	896.70	869.40	891.90	303,446
2024-01-05	926.90	926.90	873.20	886.60	193,429
2024-01-04	915.00	915.00	894.30	897.80	266,655
2024-01-03	897.10	911.60	897.10	903.50	383,301
2024-01-02	892.80	917.90	892.80	903.90	353,990
2024-01-01	911.10	911.10	911.10	911.10	0
2023-12-29	913.90	928.50	908.90	911.10	67,102
2023-12-28	938.00	938.00	918.30	924.10	123,238
2023-12-27	920.30	937.70	920.30	937.70	240,445
2023-12-26	937.90	937.90	937.90	937.90	0
2023-12-25	937.90	937.90	937.90	937.90	0
2023-12-22	915.10	937.90	915.10	937.90	72,146
2023-12-21	938.60	938.60	931.90	934.00	252,523
2023-12-20	949.70	950.60	937.50	938.40	623,829
2023-12-19	936.70	942.00	931.50	938.00	378,384
2023-12-18	923.70	948.20	923.70	934.50	383,434
2023-12-15	932.00	950.00	930.10	933.90	1,557,870
2023-12-14	879.70	932.00	879.70	930.40	569,771
2023-12-13	862.30	881.70	862.30	876.80	431,941
2023-12-12	848.10	874.70	848.10	864.10	239,338
2023-12-11	847.80	872.80	847.80	866.90	244,682
2023-12-08	856.30	875.20	837.70	864.00	322,850
2023-12-07	854.70	854.70	825.60	845.20	212,299
2023-12-06	839.80	848.30	825.00	843.00	586,314
2023-12-05	791.40	827.60	791.40	822.10	252,984
2023-12-04	822.50	828.40	809.30	810.20	230,478
2023-12-01	797.80	827.50	797.80	820.70	258,932
2023-11-30	793.10	820.60	793.10	809.20	1,208,781
2023-11-29	830.60	830.60	805.80	810.90	179,856
2023-11-28	808.70	814.60	800.10	809.80	284,604
2023-11-27	811.00	817.40	811.00	812.70	207,874
2023-11-24	814.20	816.20	808.10	810.50	482,988
2023-11-23	801.00	818.40	801.00	814.20	245,555
2023-11-22	808.50	818.10	803.40	811.90	292,096
2023-11-21	810.20	821.20	806.60	808.00	507,691
2023-11-20	820.00	820.30	810.60	815.90	286,991
2023-11-17	818.60	818.60	803.20	813.30	511,553
2023-11-16	805.10	818.20	797.70	798.60	315,516
2023-11-15	800.00	834.00	800.00	817.20	974,779
2023-11-14	767.70	815.80	749.90	803.00	1,777,087
2023-11-13	795.50	795.50	780.00	784.30	478,872
2023-11-10	800.00	800.00	775.00	780.00	702,327
2023-11-09	780.00	796.50	774.00	796.50	289,453
2023-11-08	770.00	784.80	759.40	780.00	536,184
2023-11-07	753.30	776.10	753.30	771.90	296,236
2023-11-06	773.40	788.00	767.70	768.30	260,783
2023-11-03	804.20	804.20	782.90	787.30	335,143
2023-11-02	793.00	795.90	782.70	783.20	810,771
2023-11-01	761.20	779.40	760.60	773.30	217,651
2023-10-31	782.90	782.90	768.30	771.10	389,579
2023-10-30	778.50	778.50	763.10	762.70	190,998
2023-10-27	760.40	766.20	752.00	762.70	285,409
2023-10-26	737.20	756.00	737.20	753.80	330,349
2023-10-25	746.30	755.60	745.10	751.00	571,281
2023-10-24	764.80	769.50	756.30	756.60	443,162
2023-10-23	754.00	768.30	749.70	762.60	379,364
2023-10-20	776.20	776.20	747.10	754.70	333,394
2023-10-19	759.70	770.20	750.90	756.60	462,183
2023-10-18	776.70	787.00	759.70	761.00	562,573
2023-10-17	785.40	801.10	781.30	783.80	625,475
2023-10-16	784.50	795.50	766.00	788.30	441,464
2023-10-13	807.90	828.00	780.00	780.00	593,803
2023-10-12	831.30	842.60	809.00	809.00	527,129
2023-10-11	838.60	853.70	820.00	827.90	542,386
2023-10-10	864.50	870.90	857.60	868.30	575,290
2023-10-09	874.60	874.60	841.00	844.10	491,206
2023-10-06	875.60	875.60	848.70	861.80	1,144,647
2023-10-05	870.60	870.60	849.10	850.00	395,037
2023-10-04	850.50	871.30	846.10	850.00	836,273
2023-10-03	900.00	900.00	868.30	869.90	434,281
2023-10-02	910.00	910.00	878.20	878.20	1,016,752
2023-09-29	910.00	914.60	904.00	904.00	545,622
2023-09-28	910.00	910.00	892.80	901.50	515,323
2023-09-27	883.80	903.40	883.80	897.60	361,429
2023-09-26	905.00	912.20	896.60	902.80	449,751
2023-09-25	893.40	901.70	890.00	901.70	1,168,503
2023-09-22	888.40	911.60	888.40	897.80	578,510
2023-09-21	898.40	926.20	898.40	906.50	393,669
2023-09-20	863.90	923.30	863.90	918.60	455,907
2023-09-19	890.40	898.40	878.60	885.80	1,150,244
2023-09-18	908.90	909.20	889.70	894.80	411,586
2023-09-15	909.00	948.70	909.00	914.10	1,184,375
2023-09-14	896.00	919.70	890.80	919.70	787,718
2023-09-13	894.90	904.60	891.70	899.60	476,088
2023-09-12	880.40	912.50	880.40	901.80	613,884
2023-09-11	875.40	903.80	875.40	898.00	447,199
2023-09-08	887.60	897.40	879.10	887.30	457,602
2023-09-07	885.00	892.40	872.10	887.40	1,170,090
2023-09-06	861.50	887.60	861.50	883.60	833,744
2023-09-05	868.70	887.30	863.90	878.60	568,040
2023-09-04	847.30	883.50	847.30	868.90	258,449
2023-09-01	888.00	888.00	858.40	865.50	3,850,371
2023-08-31	872.70	885.00	845.20	862.50	1,058,588
2023-08-30	860.10	872.80	850.40	855.40	461,783
2023-08-29	839.20	848.90	830.90	846.70	483,643
2023-08-28	822.20	822.20	822.20	822.20	0
2023-08-25	805.60	828.60	805.60	822.20	256,491
2023-08-24	827.00	841.90	822.10	824.60	262,641
2023-08-23	837.40	839.10	824.10	830.50	240,443
2023-08-22	829.90	835.50	814.10	827.30	237,138
2023-08-21	814.40	824.00	811.90	817.00	305,929
2023-08-18	855.30	859.70	818.90	830.00	550,494
2023-08-17	895.00	895.00	855.40	855.40	410,213
2023-08-16	878.50	890.20	871.10	874.10	353,795
2023-08-15	877.60	882.10	866.30	876.80	356,441
2023-08-14	881.20	883.20	873.60	875.80	415,922
2023-08-11	892.00	892.00	878.30	878.30	677,137
2023-08-10	876.30	889.00	871.10	882.90	641,893
2023-08-09	892.00	892.00	862.40	872.50	902,393
2023-08-08	868.00	880.00	868.00	869.00	226,799
2023-08-07	880.00	882.50	867.00	876.80	787,322
2023-08-04	872.90	890.40	872.90	885.00	471,503
2023-08-03	864.70	873.80	857.80	872.90	787,162
2023-08-02	864.60	873.30	856.40	866.30	354,939
2023-08-01	865.00	879.00	865.00	873.60	510,036
2023-07-31	876.80	882.30	873.90	875.90	309,417
2023-07-28	899.70	899.70	873.60	877.50	872,496
2023-07-27	882.60	900.10	882.60	887.30	490,527
2023-07-26	895.40	895.40	867.90	878.20	336,768
2023-07-25	868.00	880.00	864.70	878.60	200,378
2023-07-24	865.00	869.40	858.60	863.50	432,138
2023-07-21	849.60	864.90	848.30	863.30	398,949
2023-07-20	892.60	892.60	864.20	866.50	408,311
2023-07-19	838.00	872.40	837.50	872.10	797,279
2023-07-18	808.50	825.50	808.10	825.50	489,783
2023-07-17	816.20	821.60	804.70	805.30	588,214
2023-07-14	795.00	818.80	790.40	813.60	737,745
2023-07-13	816.00	816.00	787.80	794.20	317,828
2023-07-12	784.00	804.90	784.00	799.50	449,560
2023-07-11	770.00	770.00	753.30	762.30	896,032
2023-07-10	748.10	760.40	748.10	752.20	1,055,909
2023-07-07	754.80	760.90	740.20	754.90	730,736
2023-07-06	767.70	771.70	750.50	754.10	649,323
2023-07-05	778.50	778.50	765.00	774.10	355,743
2023-07-04	795.20	795.20	783.40	783.50	682,136
2023-07-03	767.30	797.10	767.30	786.40	290,891
2023-06-30	760.00	790.60	760.00	781.70	590,702
2023-06-29	780.30	784.90	770.60	774.90	440,302
2023-06-28	760.00	785.00	760.00	781.90	907,587
2023-06-27	768.40	775.00	763.60	765.00	511,976
2023-06-26	764.20	767.40	754.10	764.20	726,057
2023-06-23	770.30	778.60	765.00	765.00	603,559
2023-06-22	791.60	791.60	767.00	775.70	579,252
2023-06-21	790.90	796.20	781.10	783.00	470,105
2023-06-20	814.00	814.00	795.40	798.30	651,741
2023-06-19	812.00	824.60	812.00	816.40	328,380
2023-06-16	825.00	833.00	809.50	819.70	940,911
2023-06-15	857.80	858.80	839.70	850.20	384,535
2023-06-14	880.00	880.00	852.40	855.40	801,155
2023-06-13	858.50	867.80	855.20	859.80	298,312
2023-06-12	870.80	870.80	848.50	858.40	249,316
2023-06-09	836.90	852.80	836.90	851.80	207,807
2023-06-08	851.00	858.90	845.90	853.60	352,825
2023-06-07	849.10	858.70	846.70	849.30	251,831
2023-06-06	855.80	862.40	848.30	856.80	357,231
2023-06-05	865.00	869.30	852.20	855.40	277,873
2023-06-02	827.90	864.20	827.90	855.90	530,057
2023-06-01	798.20	831.10	798.20	824.90	335,250
2023-05-31	849.30	849.30	810.80	815.80	1,132,529
2023-05-30	820.00	838.70	818.20	825.60	232,097
2023-05-29	819.60	819.60	819.60	819.60	0
2023-05-26	814.80	831.70	814.80	819.60	774,699
2023-05-25	819.20	838.10	817.40	831.70	183,830
2023-05-24	873.60	873.60	824.80	830.00	419,593
2023-05-23	843.10	866.00	843.10	852.10	449,532
2023-05-22	843.80	865.60	843.80	858.10	302,317
2023-05-19	859.40	869.60	858.80	868.00	410,086
2023-05-18	845.00	863.10	845.00	859.70	524,260
2023-05-17	836.70	849.90	835.60	846.70	361,190
2023-05-16	854.40	860.50	839.90	844.60	316,645
2023-05-15	845.50	853.90	841.50	852.70	217,811
2023-05-12	848.60	855.60	842.90	847.60	390,086
2023-05-11	826.90	854.10	826.90	845.20	296,011
2023-05-10	822.00	849.10	822.00	848.00	236,212
2023-05-09	869.20	869.20	830.50	840.50	574,163
2023-05-08	863.90	863.90	863.90	863.90	0
2023-05-05	878.90	878.90	852.00	863.90	112,181
2023-05-04	865.60	865.60	838.50	853.00	333,041
2023-05-03	864.00	873.90	859.90	860.20	288,275
2023-05-02	883.40	883.40	864.00	864.00	357,302
2023-05-01	866.80	866.80	866.80	866.80	0
2023-04-28	869.40	870.20	844.70	866.80	350,771
2023-04-27	844.60	858.60	838.10	848.00	358,807
2023-04-26	814.00	848.40	814.00	847.60	694,024
2023-04-25	843.10	843.10	830.60	836.60	195,908
2023-04-24	858.30	863.20	843.10	843.10	559,553
2023-04-21	852.80	857.50	844.80	855.40	194,515
2023-04-20	884.20	884.20	849.00	856.70	288,009
2023-04-19	874.10	874.10	858.70	864.60	150,851
2023-04-18	852.30	879.00	852.30	877.00	446,362
2023-04-17	862.70	880.30	862.70	869.60	1,728,850
2023-04-14	868.70	868.70	852.40	864.30	259,127
2023-04-13	853.50	854.80	838.10	842.60	461,217
2023-04-12	860.10	870.40	845.20	858.40	391,925
2023-04-11	858.50	866.70	848.00	854.90	338,780
2023-04-10	841.10	841.10	841.10	841.10	0
2023-04-07	841.10	841.10	841.10	841.10	0
2023-04-06	850.60	850.60	831.10	841.10	1,393,208
2023-04-05	885.80	885.80	827.60	829.70	613,896
2023-04-04	892.00	892.00	863.10	864.90	464,959
2023-04-03	873.40	891.10	873.40	876.10	1,416,012
2023-03-31	909.00	909.00	883.00	885.60	687,806
2023-03-30	881.00	893.00	881.00	885.90	436,101
2023-03-29	838.60	878.00	838.60	873.00	1,860,070
2023-03-28	861.00	864.90	855.40	861.40	497,838
2023-03-27	860.90	860.90	845.30	856.00	242,659
2023-03-24	846.00	854.10	836.40	843.60	835,783
2023-03-23	884.40	884.40	853.10	859.00	340,911
2023-03-22	855.00	871.80	855.00	865.50	423,961
2023-03-21	860.00	885.90	860.00	869.40	688,255
2023-03-20	841.00	869.10	826.00	855.90	608,552
2023-03-17	853.40	874.50	845.70	852.30	1,330,018
2023-03-16	878.00	880.50	857.00	862.10	1,383,540
2023-03-15	875.00	892.20	857.30	865.30	787,787
2023-03-14	890.70	892.70	868.20	890.10	439,989
2023-03-13	889.50	889.50	851.50	872.40	598,164
2023-03-10	875.40	877.10	859.90	876.80	1,142,318
2023-03-09	883.70	905.00	883.70	893.40	539,995
2023-03-08	902.40	912.40	900.00	905.10	693,608
2023-03-07	910.00	920.40	905.20	908.80	848,048
2023-03-06	927.00	928.80	918.60	919.90	990,934
2023-03-03	925.00	928.60	920.90	926.00	512,847
2023-03-02	959.30	959.30	898.00	921.70	617,771
2023-03-01	948.00	954.00	935.00	935.20	709,655
2023-02-28	960.00	960.00	939.00	950.60	988,566
2023-02-27	936.50	952.00	932.50	950.50	1,188,081
2023-02-24	958.90	958.90	923.60	933.10	1,121,501
2023-02-23	925.00	945.90	925.00	930.60	1,303,055
2023-02-22	934.80	935.10	917.70	929.20	537,491
2023-02-21	982.50	982.50	942.60	943.30	350,703
2023-02-20	934.00	963.90	934.00	960.00	261,846
2023-02-17	957.80	962.10	936.50	955.30	466,911
2023-02-16	980.90	980.90	948.20	956.60	1,196,281
2023-02-15	974.20	974.20	945.90	962.20	923,661
2023-02-14	935.80	965.90	935.80	949.10	573,347
2023-02-13	953.00	965.00	944.20	960.00	372,661
2023-02-10	971.00	971.00	941.10	953.80	481,794
2023-02-09	951.90	973.50	951.20	968.00	739,389
2023-02-08	950.00	981.00	947.30	947.30	934,813
2023-02-07	1,001.60	1,001.60	957.20	965.70	399,158
2023-02-06	966.10	981.00	958.40	977.40	442,797
2023-02-03	991.70	991.70	964.70	984.00	493,959
2023-02-02	948.00	990.70	948.00	988.70	629,757
2023-02-01	897.70	946.50	897.70	943.80	867,648
2023-01-31	929.70	929.70	905.30	918.70	378,656
2023-01-30	910.90	918.00	907.60	916.10	380,716
2023-01-27	929.20	929.20	909.40	919.40	476,976
2023-01-26	898.00	921.10	898.00	911.00	429,999
2023-01-25	910.00	918.40	899.20	903.90	685,823
2023-01-24	899.00	918.30	899.00	911.00	687,422
2023-01-23	895.00	912.20	893.50	905.70	838,350
2023-01-20	896.30	902.10	881.40	892.60	1,188,278
2023-01-19	913.20	913.20	887.70	887.70	911,162
2023-01-18	920.00	920.30	902.50	915.70	728,482
2023-01-17	898.90	919.40	898.90	908.80	942,942
2023-01-16	900.00	922.50	897.30	918.00	505,492
2023-01-13	914.70	914.70	891.20	901.10	432,612
2023-01-12	867.80	898.10	859.60	893.70	951,346
2023-01-11	857.70	876.90	843.20	857.00	898,572
2023-01-10	855.00	855.00	835.50	837.50	509,200
2023-01-09	855.40	865.80	849.80	851.40	319,273
2023-01-06	876.10	876.10	851.60	861.90	541,466
2023-01-05	831.60	857.50	826.30	857.00	801,811
2023-01-04	834.00	834.00	815.20	829.70	356,833
2023-01-03	789.00	818.10	789.00	815.80	313,727
2023-01-02	788.60	788.60	788.60	788.60	0
2022-12-30	801.20	806.50	788.00	788.60	116,629
2022-12-29	812.10	812.10	789.00	804.40	240,353
2022-12-28	811.80	811.80	793.40	802.30	234,632
2022-12-27	791.00	791.00	791.00	791.00	0
2022-12-26	791.00	791.00	791.00	791.00	0
2022-12-23	785.00	799.40	785.00	791.00	136,211
2022-12-22	785.00	801.10	785.00	790.60	436,430
2022-12-21	777.00	790.00	775.50	785.70	898,388
2022-12-20	778.20	783.30	766.40	774.00	818,294
2022-12-19	793.50	793.50	772.00	776.60	566,888
2022-12-16	776.80	782.50	765.00	774.20	1,297,293
2022-12-15	816.50	816.50	780.70	782.90	611,099
2022-12-14	808.30	808.30	784.80	797.70	738,139
2022-12-13	807.60	807.60	782.60	795.00	919,607
2022-12-12	771.50	792.10	771.50	790.00	487,124
2022-12-09	780.00	797.50	778.90	793.60	486,945
2022-12-08	775.00	791.00	773.80	780.50	712,701
2022-12-07	768.50	789.30	768.50	782.80	905,731
2022-12-06	788.00	794.70	780.10	785.30	459,687
2022-12-05	811.30	811.30	786.50	788.80	391,993
2022-12-02	805.20	808.90	789.40	795.50	1,624,675
2022-12-01	797.80	809.50	778.50	793.80	726,559
2022-11-30	792.50	792.50	775.90	778.30	943,452
2022-11-29	810.30	810.30	775.30	777.00	520,909
2022-11-28	824.90	824.90	786.90	789.00	635,993
2022-11-25	803.00	812.90	796.20	808.70	577,894
2022-11-24	825.20	825.20	800.90	803.60	411,382
2022-11-23	790.50	808.90	784.50	803.40	451,790
2022-11-22	800.00	801.10	782.50	792.80	377,594
2022-11-21	785.00	797.50	775.90	787.60	355,495
2022-11-18	788.90	794.90	770.70	787.50	1,254,168
2022-11-17	775.00	781.20	768.10	775.00	536,824
2022-11-16	831.90	831.90	777.30	777.30	710,325
2022-11-15	830.50	836.00	806.40	806.40	825,375
2022-11-14	844.10	844.10	803.50	830.10	955,974
2022-11-11	795.10	843.00	795.10	828.00	1,833,841
2022-11-10	737.40	818.10	731.70	810.80	1,504,334
2022-11-09	711.80	728.70	711.80	726.90	439,888
2022-11-08	730.00	733.00	713.40	729.20	2,278,709
2022-11-07	733.10	738.80	710.00	727.00	513,176
2022-11-04	699.90	717.00	695.00	715.10	448,280
2022-11-03	701.50	701.50	688.50	696.60	312,159
2022-11-02	712.20	712.20	696.80	702.50	612,589
2022-11-01	710.10	719.60	699.10	701.80	508,174
2022-10-31	680.00	698.90	680.00	690.00	575,450
2022-10-28	710.00	710.00	687.50	692.60	1,143,740
2022-10-27	714.00	723.80	706.70	716.00	485,662
2022-10-26	710.30	726.20	699.70	715.00	1,398,305
2022-10-25	678.60	701.90	664.30	700.00	2,662,438
2022-10-24	652.50	682.70	652.50	675.40	1,080,709
2022-10-21	686.00	686.50	653.40	666.00	869,474
2022-10-20	666.70	698.90	666.70	686.40	3,796,054
2022-10-19	699.30	705.00	670.00	676.60	2,024,447
2022-10-18	703.00	708.30	685.50	690.40	629,167
2022-10-17	672.10	703.40	672.10	696.10	567,108
2022-10-14	677.40	687.70	656.60	673.70	1,777,464
2022-10-13	640.70	671.50	623.60	654.50	696,656
2022-10-12	676.30	676.30	626.40	630.60	940,252
2022-10-11	660.60	681.20	657.80	669.20	1,301,738
2022-10-10	653.40	675.00	653.40	670.00	347,917
2022-10-07	710.10	710.10	653.90	662.00	1,571,803
2022-10-06	689.00	700.00	685.40	695.00	1,105,767
2022-10-05	718.20	718.20	681.10	686.20	658,327
2022-10-04	699.10	715.10	692.70	711.40	1,349,169
2022-10-03	679.40	684.30	664.00	683.10	623,122
2022-09-30	647.20	671.80	635.50	671.80	1,081,554
2022-09-29	662.90	662.90	621.90	631.40	577,660
2022-09-28	633.60	657.20	632.20	656.20	923,049
2022-09-27	681.00	692.50	646.30	646.30	932,097
2022-09-26	688.80	694.80	670.60	676.40	461,620
2022-09-23	709.00	715.30	694.70	705.60	731,145
2022-09-22	703.60	718.90	702.70	710.00	732,950
2022-09-21	700.00	720.20	697.70	720.20	2,059,164
2022-09-20	725.60	737.90	692.00	697.70	663,944
2022-09-19	737.60	737.60	737.60	737.60	0
2022-09-16	717.90	740.20	717.90	737.60	1,891,748
2022-09-15	725.20	748.20	725.20	737.10	755,103
2022-09-14	736.80	749.30	724.10	731.10	642,361
2022-09-13	755.00	765.00	746.30	748.10	615,690
2022-09-12	752.00	766.00	746.10	764.80	765,000
2022-09-09	730.00	750.50	730.00	747.40	617,783
2022-09-08	725.00	743.90	722.00	736.20	1,915,687
2022-09-07	717.30	737.00	717.30	728.90	628,410
2022-09-06	708.50	745.60	708.50	731.90	848,400
2022-09-05	707.00	723.30	695.00	717.30	1,267,745
2022-09-02	705.00	714.00	688.60	711.40	2,938,668
2022-09-01	717.20	721.60	702.50	704.00	1,184,780
2022-08-31	718.00	734.10	714.50	722.70	830,758
2022-08-30	715.00	738.70	710.50	722.50	763,971
2022-08-29	721.10	721.10	721.10	721.10	0
2022-08-26	705.00	736.50	705.00	721.10	1,300,367
2022-08-25	733.00	733.00	685.00	705.90	1,410,372
2022-08-24	722.00	736.80	722.00	724.30	755,637
2022-08-23	720.00	747.60	720.00	729.50	1,379,199
2022-08-22	750.00	750.00	728.50	731.80	617,952
2022-08-19	779.90	780.30	742.60	742.60	1,023,740
2022-08-18	783.10	790.30	775.70	782.90	1,258,080
2022-08-17	810.00	822.00	782.80	785.10	660,080
2022-08-16	838.20	838.20	815.50	817.30	634,554
2022-08-15	830.00	833.70	823.80	829.80	333,561
2022-08-12	839.90	842.30	812.80	830.40	393,677
2022-08-11	840.00	842.40	829.50	838.70	369,571
2022-08-10	803.00	835.90	795.15	834.20	698,431
2022-08-09	823.40	823.40	804.10	804.10	380,872
2022-08-08	810.00	829.10	810.00	823.70	380,464
2022-08-05	827.20	836.80	807.50	810.50	425,096
2022-08-04	800.00	822.80	800.00	822.50	889,432
2022-08-03	800.00	811.00	796.90	804.70	589,020
2022-08-02	840.00	840.00	797.90	800.00	1,071,126
2022-08-01	856.80	856.80	835.70	835.70	746,692
2022-07-29	794.70	851.80	794.70	845.20	712,216
2022-07-28	769.10	817.10	769.10	814.50	1,134,398
2022-07-27	760.00	797.30	760.00	786.00	802,152
2022-07-26	803.90	803.90	771.40	774.30	881,464
2022-07-25	807.50	815.30	798.00	805.50	754,931
2022-07-22	800.10	819.80	800.10	810.00	2,337,627
2022-07-21	775.10	826.70	775.10	812.00	665,471
2022-07-20	808.90	808.90	783.60	795.60	691,406
2022-07-19	783.90	793.00	770.70	786.30	1,482,374
2022-07-18	790.70	791.50	776.70	788.00	568,744
2022-07-15	744.30	783.60	744.30	783.60	484,574
2022-07-14	745.00	764.90	743.80	744.20	580,483
2022-07-13	750.90	771.50	748.10	748.10	577,629
2022-07-12	758.00	765.20	715.00	756.90	1,525,650
2022-07-11	750.20	763.80	744.30	763.80	567,366
2022-07-08	740.00	772.80	740.00	767.60	573,048
2022-07-07	723.80	748.40	723.80	741.80	973,341
2022-07-06	714.40	747.00	714.40	734.40	1,392,253
2022-07-05	726.00	738.00	706.60	715.00	1,030,634
2022-07-04	759.20	763.80	712.90	721.60	1,509,096
2022-07-01	779.50	792.30	768.10	781.80	486,589
2022-06-30	779.70	782.60	758.60	776.80	554,736
2022-06-29	818.40	818.40	785.20	787.10	639,753
2022-06-28	821.30	826.30	804.30	804.50	736,643
2022-06-27	797.90	815.60	797.60	809.90	493,221
2022-06-24	744.40	795.00	744.40	793.60	1,458,382
2022-06-23	744.60	764.60	742.60	746.60	720,299
2022-06-22	780.00	780.00	747.00	762.00	949,593
2022-06-21	773.60	796.80	770.50	771.60	970,992
2022-06-20	817.00	817.00	768.80	775.50	679,660
2022-06-17	833.70	836.10	812.20	817.30	1,529,853
2022-06-16	847.40	863.40	813.50	815.50	1,178,892
2022-06-15	863.30	880.60	862.50	862.50	867,930
2022-06-14	890.00	890.00	850.20	860.00	655,803
2022-06-13	912.30	912.30	861.30	868.70	437,705
2022-06-10	899.60	914.70	890.60	891.80	535,792
2022-06-09	923.60	924.30	911.00	920.80	644,472
2022-06-08	936.00	939.30	922.90	924.30	510,207
2022-06-07	953.00	953.00	923.90	936.00	420,495
2022-06-06	930.00	951.80	930.00	942.10	1,513,434
2022-06-03	924.80	924.80	924.80	924.80	0
2022-06-02	924.80	924.80	924.80	924.80	0
2022-06-01	935.80	942.10	923.30	924.80	566,851
2022-05-31	939.60	945.80	928.50	937.00	1,380,604
2022-05-30	929.70	967.70	929.70	941.70	728,862
2022-05-27	949.90	954.50	942.50	948.00	368,267
2022-05-26	917.80	947.10	917.80	942.80	659,375
2022-05-25	901.60	922.30	901.60	920.00	401,852
2022-05-24	909.50	921.00	900.50	901.20	777,554
2022-05-23	887.20	917.40	887.20	912.80	728,283
2022-05-20	870.00	904.30	870.00	877.00	814,301
2022-05-19	886.50	892.10	852.30	874.50	928,834
2022-05-18	900.00	929.20	899.30	899.30	470,539
2022-05-17	901.00	935.60	901.00	909.80	662,033
2022-05-16	912.10	916.90	902.50	910.50	494,841
2022-05-13	912.10	912.70	899.20	909.40	416,858
2022-05-12	862.60	900.50	862.50	895.30	519,865
2022-05-11	885.00	890.10	872.20	879.80	1,332,344
2022-05-10	885.90	894.70	875.90	882.20	913,830
2022-05-09	879.00	880.60	857.90	873.30	502,676
2022-05-06	906.80	908.80	866.10	873.80	1,066,751
2022-05-05	964.30	966.50	910.10	910.10	750,770
2022-05-04	967.60	972.00	926.30	931.00	1,403,860
2022-05-03	975.00	986.70	955.00	969.80	1,290,422
2022-05-02	979.80	979.80	979.80	979.80	0
2022-04-29	990.80	1,000.80	976.60	979.80	476,905
2022-04-28	981.60	1,017.00	975.00	981.00	1,950,014
2022-04-27	998.20	998.20	952.50	953.00	1,231,011
2022-04-26	990.00	1,004.60	978.10	978.30	792,176
2022-04-25	997.60	1,011.00	985.10	991.50	740,764
2022-04-22	1,029.80	1,035.00	1,017.60	1,017.60	211,745
2022-04-21	1,011.40	1,039.20	1,007.20	1,030.60	741,060
2022-04-20	995.00	1,016.00	993.00	1,016.00	299,160
2022-04-19	1,024.20	1,024.20	989.10	998.10	307,661
2022-04-18	1,001.00	1,001.00	1,001.00	1,001.00	0
2022-04-15	1,001.00	1,001.00	1,001.00	1,001.00	0
2022-04-14	1,001.00	1,003.60	988.90	1,001.00	587,030
2022-04-13	999.90	1,001.00	981.90	1,001.00	366,234
2022-04-12	988.00	1,016.40	988.00	1,009.00	549,555
2022-04-11	1,011.00	1,019.60	1,002.00	1,005.00	431,539
2022-04-08	997.80	1,017.80	989.20	1,015.00	522,023
2022-04-07	985.00	993.60	958.80	982.00	1,306,426
2022-04-06	990.30	994.55	980.70	984.10	1,953,941
2022-04-05	1,000.00	1,000.00	981.90	990.00	1,469,142
2022-04-04	1,002.80	1,002.80	979.60	993.00	1,965,947
2022-04-01	988.50	1,001.80	987.00	990.80	547,477
2022-03-31	990.00	1,004.00	982.50	982.50	1,580,832
2022-03-30	1,002.00	1,005.00	983.00	987.50	676,425
2022-03-29	969.00	1,009.00	969.00	1,000.00	1,077,849
2022-03-28	982.50	1,005.00	982.50	982.50	292,411
2022-03-25	1,003.00	1,011.00	989.00	990.00	455,879
2022-03-24	1,022.00	1,023.00	992.00	1,003.00	359,629
2022-03-23	1,054.00	1,054.00	1,018.00	1,018.00	783,229
2022-03-22	1,057.00	1,057.00	1,045.00	1,049.00	1,479,439
2022-03-21	1,035.00	1,054.00	1,034.00	1,054.00	317,559
2022-03-18	1,046.00	1,051.00	1,029.00	1,044.00	1,828,166
2022-03-17	1,040.00	1,052.00	1,023.00	1,041.00	302,162
2022-03-16	1,020.00	1,043.00	1,010.00	1,038.00	1,549,810
2022-03-15	1,030.00	1,030.00	981.50	1,007.00	992,691
2022-03-14	993.50	1,012.00	967.50	1,003.00	686,848
2022-03-11	979.50	989.00	958.00	971.50	744,712
2022-03-10	1,019.00	1,019.00	962.00	965.00	356,572
2022-03-09	995.00	1,003.00	975.00	997.50	1,609,156
2022-03-08	971.00	1,013.00	971.00	975.00	796,319
2022-03-07	1,020.00	1,020.00	952.00	996.50	951,919
2022-03-04	1,028.00	1,034.00	1,001.00	1,001.00	1,152,855
2022-03-03	1,055.00	1,072.00	1,026.00	1,028.00	668,445
2022-03-02	1,052.00	1,065.00	1,021.00	1,058.00	2,377,784
2022-03-01	1,065.00	1,089.00	1,030.00	1,030.00	431,782
2022-02-28	1,080.00	1,087.00	1,050.00	1,084.00	1,670,134
2022-02-25	1,067.00	1,071.00	1,039.00	1,056.00	1,440,849
2022-02-24	1,042.00	1,088.00	1,030.00	1,034.00	915,991
2022-02-23	1,086.00	1,094.00	1,061.00	1,071.00	522,083
2022-02-22	1,068.00	1,093.00	1,057.00	1,078.00	355,974
2022-02-21	1,081.00	1,091.00	1,065.00	1,081.00	384,816
2022-02-18	1,039.00	1,074.00	1,039.00	1,074.00	1,191,359
2022-02-17	1,085.00	1,085.00	1,049.00	1,052.00	512,830
2022-02-16	1,085.00	1,098.00	1,072.00	1,073.00	483,864
2022-02-15	1,058.00	1,108.00	1,058.00	1,089.00	364,318
2022-02-14	1,104.00	1,104.00	1,081.00	1,085.00	441,102
2022-02-11	1,130.00	1,133.00	1,106.00	1,115.00	426,898
2022-02-10	1,168.00	1,168.00	1,126.00	1,133.00	728,654
2022-02-09	1,127.00	1,164.00	1,126.00	1,148.00	562,037
2022-02-08	1,120.00	1,142.00	1,112.00	1,126.00	121,410
2022-02-07	1,125.00	1,135.00	1,118.00	1,126.00	295,567
2022-02-04	1,140.00	1,155.00	1,125.00	1,125.00	236,287
2022-02-03	1,156.00	1,170.00	1,142.00	1,142.00	273,087
2022-02-02	1,150.00	1,173.00	1,150.00	1,163.00	550,889
2022-02-01	1,168.00	1,175.00	1,151.00	1,160.00	456,837
2022-01-31	1,162.00	1,162.00	1,140.00	1,152.00	745,246
2022-01-28	1,158.00	1,158.00	1,124.00	1,133.00	564,330
2022-01-27	1,103.00	1,140.00	1,103.00	1,134.00	891,285
2022-01-26	1,143.00	1,163.00	1,128.00	1,129.00	676,670
2022-01-25	1,152.00	1,153.00	1,125.00	1,134.00	315,244
2022-01-24	1,170.00	1,182.00	1,109.00	1,128.00	1,971,635
2022-01-21	1,172.00	1,183.00	1,162.00	1,183.00	474,313
2022-01-20	1,210.00	1,210.00	1,189.00	1,195.00	440,118
2022-01-19	1,155.00	1,204.00	1,155.00	1,196.00	397,637
2022-01-18	1,204.00	1,204.00	1,160.00	1,178.00	659,060
2022-01-17	1,150.00	1,208.00	1,150.00	1,199.00	464,296
2022-01-14	1,219.00	1,219.00	1,171.00	1,178.00	702,885
2022-01-13	1,182.00	1,214.00	1,182.00	1,204.00	412,477
2022-01-12	1,206.00	1,230.00	1,206.00	1,211.00	405,753
2022-01-11	1,183.00	1,186.00	1,164.00	1,182.00	246,150
2022-01-10	1,187.00	1,198.00	1,152.00	1,152.00	1,019,160
2022-01-07	1,193.00	1,211.00	1,162.00	1,196.00	1,430,520
2022-01-06	1,232.00	1,239.00	1,211.00	1,211.00	396,173
2022-01-05	1,272.00	1,272.00	1,242.00	1,249.00	405,892
2022-01-04	1,247.00	1,268.00	1,239.00	1,255.00	351,576
2022-01-03	1,233.00	1,233.00	1,233.00	1,233.00	0
2021-12-31	1,226.00	1,237.00	1,226.00	1,233.00	70,334
2021-12-30	1,207.00	1,235.00	1,207.00	1,223.00	111,239
2021-12-29	1,220.00	1,239.00	1,212.00	1,237.00	564,596
2021-12-28	1,204.00	1,204.00	1,204.00	1,204.00	0
2021-12-27	1,204.00	1,204.00	1,204.00	1,204.00	0
2021-12-24	1,216.00	1,216.00	1,201.00	1,204.00	20,060
2021-12-23	1,216.00	1,216.00	1,192.00	1,208.00	143,876
2021-12-22	1,182.00	1,206.00	1,182.00	1,200.00	681,041
2021-12-21	1,193.00	1,216.00	1,193.00	1,203.00	315,210
2021-12-20	1,165.00	1,193.00	1,149.00	1,193.00	443,391
2021-12-17	1,182.00	1,192.00	1,177.00	1,188.00	474,138
2021-12-16	1,170.00	1,183.00	1,169.00	1,172.00	274,220
2021-12-15	1,186.00	1,186.00	1,146.00	1,156.00	592,722
2021-12-14	1,155.00	1,174.00	1,151.00	1,151.00	911,707
2021-12-13	1,193.00	1,197.00	1,155.00	1,155.00	225,520
2021-12-10	1,222.00	1,223.00	1,185.00	1,185.00	328,803
2021-12-09	1,192.00	1,231.00	1,192.00	1,222.00	444,291
2021-12-08	1,219.00	1,235.00	1,214.00	1,224.00	300,325
2021-12-07	1,210.00	1,225.00	1,201.00	1,219.00	409,883
2021-12-06	1,210.00	1,220.00	1,201.00	1,201.00	546,601
2021-12-03	1,187.00	1,207.00	1,187.00	1,200.00	281,101
2021-12-02	1,184.00	1,203.00	1,179.00	1,194.00	421,356
2021-12-01	1,141.00	1,209.00	1,141.00	1,195.00	840,506
2021-11-30	1,139.00	1,177.00	1,136.00	1,166.00	689,373
2021-11-29	1,174.00	1,179.00	1,163.00	1,163.00	300,233
2021-11-26	1,195.00	1,195.00	1,156.00	1,164.00	446,834
2021-11-25	1,240.00	1,240.00	1,200.00	1,200.00	237,957
2021-11-24	1,200.00	1,233.00	1,200.00	1,207.00	282,877
2021-11-23	1,204.00	1,237.00	1,198.00	1,215.00	398,505
2021-11-22	1,238.00	1,256.00	1,225.00	1,225.00	251,793
2021-11-19	1,275.00	1,281.00	1,238.00	1,250.00	534,388
2021-11-18	1,255.00	1,270.00	1,241.00	1,267.00	502,642
2021-11-17	1,229.00	1,260.00	1,229.00	1,255.00	375,588
2021-11-16	1,233.00	1,256.00	1,228.00	1,239.00	1,968,461
2021-11-15	1,281.00	1,281.00	1,237.00	1,243.00	687,088
2021-11-12	1,309.00	1,309.00	1,259.00	1,270.00	732,103
2021-11-11	1,291.00	1,320.00	1,290.00	1,295.00	742,985
2021-11-10	1,366.00	1,366.00	1,294.00	1,295.00	524,228
2021-11-09	1,382.00	1,382.00	1,318.00	1,331.00	1,099,825
2021-11-08	1,398.00	1,398.00	1,354.00	1,362.00	324,519
2021-11-05	1,386.00	1,391.00	1,357.00	1,360.00	431,493
2021-11-04	1,366.00	1,397.00	1,354.00	1,381.00	298,730
2021-11-03	1,352.00	1,362.00	1,348.00	1,354.00	242,496
2021-11-02	1,346.00	1,366.00	1,346.00	1,356.00	124,617
2021-11-01	1,343.00	1,366.00	1,343.00	1,347.00	231,931
2021-10-29	1,346.00	1,350.00	1,329.00	1,341.00	184,722
2021-10-28	1,356.00	1,375.00	1,345.00	1,349.00	245,344
2021-10-27	1,311.00	1,356.00	1,311.00	1,350.00	702,844
2021-10-26	1,301.00	1,349.00	1,301.00	1,345.00	259,491
2021-10-25	1,340.00	1,340.00	1,311.00	1,329.00	240,066
2021-10-22	1,266.00	1,328.00	1,266.00	1,312.00	302,321
2021-10-21	1,280.00	1,302.00	1,280.00	1,295.00	157,465
2021-10-20	1,337.00	1,337.00	1,288.00	1,300.00	651,570
2021-10-19	1,301.00	1,316.00	1,298.00	1,305.00	348,796
2021-10-18	1,316.00	1,318.00	1,300.00	1,311.00	1,263,900
2021-10-15	1,325.00	1,325.00	1,310.00	1,321.00	324,739
2021-10-14	1,291.00	1,312.00	1,280.00	1,310.00	435,454
2021-10-13	1,221.00	1,292.00	1,221.00	1,283.00	410,058
2021-10-12	1,245.00	1,257.00	1,238.00	1,250.00	796,812
2021-10-11	1,254.00	1,265.00	1,248.00	1,260.00	278,652
2021-10-08	1,265.00	1,265.00	1,248.00	1,258.00	236,726
2021-10-07	1,257.00	1,264.00	1,238.00	1,262.00	747,426
2021-10-06	1,232.00	1,248.00	1,220.00	1,235.00	605,410
2021-10-05	1,281.00	1,281.00	1,245.00	1,263.00	363,952
2021-10-04	1,254.00	1,271.00	1,245.00	1,248.00	378,902
2021-10-01	1,254.00	1,268.00	1,240.00	1,255.00	445,618
2021-09-30	1,320.00	1,320.00	1,275.00	1,275.00	600,856
2021-09-29	1,283.00	1,311.00	1,283.00	1,305.00	1,208,421
2021-09-28	1,302.00	1,302.00	1,256.00	1,273.00	891,400
2021-09-27	1,365.00	1,365.00	1,305.00	1,308.00	301,751
2021-09-24	1,340.00	1,345.00	1,326.00	1,336.00	239,777
2021-09-23	1,375.00	1,375.00	1,349.00	1,357.00	228,457
2021-09-22	1,341.00	1,369.00	1,341.00	1,363.00	406,435
2021-09-21	1,335.00	1,345.00	1,322.00	1,339.00	410,708
2021-09-20	1,333.00	1,337.00	1,308.00	1,326.00	575,598
2021-09-17	1,410.00	1,410.00	1,353.00	1,364.00	587,205
2021-09-16	1,374.00	1,386.00	1,352.00	1,374.00	565,224
2021-09-15	1,364.00	1,366.00	1,332.00	1,337.00	561,768
2021-09-14	1,399.00	1,399.00	1,363.00	1,364.00	1,111,750
2021-09-13	1,422.00	1,422.00	1,378.00	1,385.00	486,664
2021-09-10	1,352.00	1,391.00	1,352.00	1,390.00	251,358
2021-09-09	1,362.00	1,388.00	1,361.00	1,384.00	403,611
2021-09-08	1,367.00	1,373.00	1,351.00	1,373.00	896,245
2021-09-07	1,387.00	1,387.00	1,356.00	1,375.00	1,226,286
2021-09-06	1,392.00	1,392.00	1,346.00	1,357.00	228,021
2021-09-03	1,356.00	1,370.00	1,350.00	1,357.00	429,820
2021-09-02	1,360.00	1,379.00	1,358.00	1,362.00	642,569
2021-09-01	1,425.00	1,425.00	1,383.00	1,392.00	622,486
2021-08-31	1,400.00	1,413.00	1,385.00	1,397.00	856,353
2021-08-30	1,412.00	1,412.00	1,412.00	1,412.00	0
2021-08-27	1,378.00	1,418.00	1,378.00	1,412.00	1,694,028
2021-08-26	1,358.00	1,387.00	1,356.00	1,370.00	234,168
2021-08-25	1,330.00	1,366.00	1,317.00	1,359.00	767,570
2021-08-24	1,298.00	1,322.00	1,297.00	1,309.00	215,204
2021-08-23	1,351.00	1,361.00	1,302.00	1,304.00	285,849
2021-08-20	1,286.00	1,349.00	1,286.00	1,342.00	324,904
2021-08-19	1,305.00	1,320.00	1,301.00	1,313.00	432,546
2021-08-18	1,321.00	1,325.00	1,314.00	1,322.00	129,691
2021-08-17	1,325.00	1,326.00	1,310.00	1,318.00	532,054
2021-08-16	1,314.00	1,325.00	1,310.00	1,321.00	154,101
2021-08-13	1,314.00	1,328.00	1,310.00	1,321.00	164,440
2021-08-12	1,296.00	1,321.00	1,296.00	1,314.00	214,824
2021-08-11	1,310.00	1,310.00	1,286.00	1,303.00	292,102
2021-08-10	1,302.00	1,314.00	1,287.00	1,295.00	412,660
2021-08-09	1,305.00	1,325.00	1,294.00	1,303.00	571,296
2021-08-06	1,327.00	1,329.00	1,307.00	1,320.00	422,922
2021-08-05	1,274.00	1,327.00	1,274.00	1,327.00	632,318
2021-08-04	1,312.00	1,318.00	1,303.00	1,304.00	682,298
2021-08-03	1,280.00	1,309.00	1,273.00	1,305.00	799,835
2021-08-02	1,290.00	1,304.00	1,277.00	1,285.00	835,308
2021-07-30	1,275.00	1,293.00	1,265.00	1,285.00	551,681
2021-07-29	1,272.00	1,275.00	1,259.00	1,275.00	399,616
2021-07-28	1,216.00	1,267.00	1,216.00	1,260.00	359,568
2021-07-27	1,242.00	1,251.00	1,226.00	1,243.00	331,012
2021-07-26	1,264.00	1,264.00	1,232.00	1,246.00	171,362
2021-07-23	1,186.00	1,237.00	1,186.00	1,237.00	199,989
2021-07-22	1,219.00	1,226.00	1,209.00	1,214.00	433,563
2021-07-21	1,190.00	1,205.00	1,165.00	1,198.00	534,021
2021-07-20	1,161.00	1,167.00	1,147.00	1,162.00	504,985
2021-07-19	1,157.00	1,168.00	1,132.00	1,138.00	414,965
2021-07-16	1,175.00	1,217.00	1,175.00	1,189.00	521,481
2021-07-15	1,202.00	1,239.00	1,194.00	1,194.00	488,501
2021-07-14	1,220.00	1,233.00	1,220.00	1,232.00	167,713
2021-07-13	1,210.00	1,248.00	1,210.00	1,233.00	269,617
2021-07-12	1,226.00	1,268.00	1,217.00	1,230.00	326,489
2021-07-09	1,287.00	1,287.00	1,247.00	1,251.00	322,715
2021-07-08	1,308.00	1,317.00	1,230.00	1,254.00	2,222,958
2021-07-07	1,245.00	1,271.00	1,244.00	1,263.00	846,666
2021-07-06	1,288.00	1,288.00	1,238.00	1,245.00	430,910
2021-07-05	1,212.00	1,257.00	1,212.00	1,253.00	329,712
2021-07-02	1,238.00	1,246.00	1,220.00	1,238.00	622,413
2021-07-01	1,169.00	1,215.00	1,162.00	1,215.00	1,177,768
2021-06-30	1,171.00	1,181.00	1,147.00	1,147.00	606,978
2021-06-29	1,162.00	1,182.00	1,162.00	1,170.00	597,691
2021-06-28	1,169.00	1,180.00	1,162.00	1,162.00	485,460
2021-06-25	1,178.00	1,181.00	1,167.00	1,173.00	544,527
2021-06-24	1,177.00	1,199.00	1,177.00	1,178.00	471,331
2021-06-23	1,178.00	1,201.00	1,177.00	1,183.00	287,988
2021-06-22	1,152.00	1,196.00	1,143.00	1,186.00	674,960
2021-06-21	1,060.00	1,131.00	1,060.00	1,125.00	615,849
2021-06-18	1,134.00	1,134.00	1,087.00	1,089.00	768,880
2021-06-17	1,100.00	1,127.00	1,100.00	1,122.00	370,464
2021-06-16	1,130.00	1,152.00	1,122.00	1,126.00	547,487
2021-06-15	1,107.00	1,140.00	1,107.00	1,135.00	771,358
2021-06-14	1,145.00	1,156.00	1,133.00	1,135.00	410,262
2021-06-11	1,150.00	1,165.00	1,150.00	1,150.00	271,787
2021-06-10	1,140.00	1,162.00	1,140.00	1,147.00	320,942
2021-06-09	1,159.00	1,188.00	1,159.00	1,166.00	271,639
2021-06-08	1,199.00	1,200.00	1,183.00	1,185.00	320,962
2021-06-07	1,157.00	1,197.00	1,157.00	1,193.00	190,518
2021-06-04	1,216.00	1,216.00	1,180.00	1,183.00	189,476
2021-06-03	1,189.00	1,201.00	1,184.00	1,192.00	258,986
2021-06-02	1,200.00	1,208.00	1,183.00	1,203.00	310,770
2021-06-01	1,181.00	1,210.00	1,180.00	1,210.00	395,470
2021-05-28	1,193.00	1,205.00	1,176.00	1,176.00	1,763,279
2021-05-27	1,226.00	1,226.00	1,183.00	1,188.00	705,103
2021-05-26	1,166.00	1,197.00	1,166.00	1,195.00	423,169
2021-05-25	1,156.00	1,188.00	1,156.00	1,174.00	230,846
2021-05-24	1,185.00	1,205.00	1,181.00	1,181.00	161,218
2021-05-21	1,188.00	1,204.00	1,181.00	1,195.00	333,193
2021-05-20	1,197.00	1,197.00	1,171.00	1,194.00	203,642
2021-05-19	1,159.00	1,171.00	1,152.00	1,170.00	246,080
2021-05-18	1,188.00	1,188.00	1,157.00	1,170.00	283,939
2021-05-17	1,163.00	1,198.00	1,163.00	1,170.00	233,574
2021-05-14	1,210.00	1,215.00	1,186.00	1,195.00	270,769
2021-05-13	1,186.00	1,208.00	1,178.00	1,205.00	707,165
2021-05-12	1,219.00	1,229.00	1,196.00	1,196.00	923,356
2021-05-11	1,222.00	1,245.00	1,204.00	1,216.00	774,619
2021-05-10	1,262.00	1,278.00	1,223.00	1,242.00	556,722
2021-05-07	1,235.00	1,260.00	1,235.00	1,250.00	308,385
2021-05-06	1,176.00	1,232.00	1,176.00	1,229.00	707,894
2021-05-05	1,217.00	1,217.00	1,192.00	1,205.00	320,645
2021-05-04	1,201.00	1,202.00	1,187.00	1,187.00	1,148,001
2021-04-30	1,185.00	1,206.00	1,185.00	1,193.00	757,953
2021-04-29	1,212.00	1,220.00	1,186.00	1,192.00	777,230
2021-04-28	1,170.00	1,223.00	1,154.00	1,216.00	898,163
2021-04-27	1,073.00	1,094.00	1,073.00	1,088.00	399,244
2021-04-26	1,085.00	1,094.00	1,076.00	1,094.00	264,266
2021-04-23	1,068.00	1,085.00	1,057.00	1,085.00	628,035
2021-04-22	1,065.00	1,068.00	1,046.00	1,065.00	384,967
2021-04-21	1,048.00	1,069.00	1,035.00	1,039.00	669,712
2021-04-20	1,064.00	1,077.00	1,047.00	1,050.00	569,267
2021-04-19	1,101.00	1,101.00	1,067.00	1,070.00	398,116
2021-04-16	1,120.00	1,120.00	1,078.00	1,085.00	1,157,707
2021-04-15	1,080.00	1,127.00	1,080.00	1,100.00	771,883
2021-04-14	1,058.00	1,111.00	1,058.00	1,105.00	1,256,328
2021-04-13	1,056.00	1,078.00	1,053.00	1,077.00	331,468
2021-04-12	1,091.00	1,091.00	1,046.00	1,058.00	341,759
2021-04-09	1,030.00	1,066.00	1,030.00	1,066.00	249,717
2021-04-08	1,034.00	1,057.00	1,034.00	1,052.00	354,407
2021-04-07	1,060.00	1,068.00	1,047.00	1,060.00	683,053
2021-04-06	1,060.00	1,067.00	1,044.00	1,049.00	329,938
2021-04-01	1,024.00	1,049.00	1,024.00	1,047.00	180,847
2021-03-31	1,052.00	1,052.00	1,021.00	1,024.00	381,715
2021-03-30	1,050.00	1,050.00	1,029.00	1,037.00	325,226
2021-03-29	1,017.00	1,049.00	1,017.00	1,030.00	538,934
2021-03-26	1,038.00	1,046.00	1,027.00	1,035.00	292,217
2021-03-25	1,020.00	1,039.00	1,014.00	1,038.00	375,596
2021-03-24	1,015.00	1,022.00	1,000.00	1,021.00	716,951
2021-03-23	997.00	1,021.00	992.00	1,014.00	325,466
2021-03-22	1,002.00	1,024.00	994.50	1,000.00	236,713
2021-03-19	993.50	1,028.00	993.50	1,002.00	746,323
2021-03-18	995.00	1,027.00	995.00	1,017.00	515,380
2021-03-17	1,008.00	1,034.00	995.50	1,024.00	681,119
2021-03-16	1,020.00	1,020.00	998.50	1,010.00	730,884
2021-03-15	1,026.00	1,026.00	999.00	1,005.00	596,052
2021-03-12	1,050.00	1,050.00	1,003.00	1,008.00	477,936
2021-03-11	1,057.00	1,057.00	1,026.00	1,035.00	1,199,934
2021-03-10	1,042.00	1,043.00	1,013.00	1,030.00	350,485
2021-03-09	1,020.00	1,055.00	1,020.00	1,041.00	710,052
2021-03-08	980.00	1,042.00	980.00	1,042.00	487,487
2021-03-05	991.00	1,006.00	983.00	987.50	431,094
2021-03-04	1,039.00	1,039.00	997.00	1,000.00	465,523
2021-03-03	984.00	1,028.00	976.00	1,027.00	793,225
2021-03-02	1,005.00	1,005.00	967.00	977.50	589,723
2021-03-01	1,001.00	1,022.00	973.50	985.50	557,984
2021-02-26	964.50	1,006.00	957.00	989.50	1,077,884
2021-02-25	995.00	1,022.00	967.50	979.00	1,527,887
2021-02-24	971.50	992.00	971.50	986.00	1,099,211
2021-02-23	995.00	995.00	969.50	979.00	1,298,839
2021-02-22	970.00	982.00	968.50	978.00	386,188
2021-02-19	995.00	995.00	973.00	980.00	951,787
2021-02-18	981.00	984.00	967.00	977.00	2,262,579
2021-02-17	985.00	988.50	964.50	976.50	913,453
2021-02-16	987.50	987.50	973.50	978.00	323,918
2021-02-15	985.00	1,003.00	983.50	987.00	894,269
2021-02-12	952.50	974.00	947.50	974.00	336,843
2021-02-11	947.50	954.00	944.50	952.50	335,071
2021-02-10	951.50	957.00	944.00	951.00	1,341,631
2021-02-09	915.00	948.50	910.00	943.50	2,325,092
2021-02-08	934.00	934.00	913.00	918.00	245,785
2021-02-05	924.50	930.00	915.50	919.50	776,434
2021-02-04	895.00	918.00	895.00	915.00	308,968
2021-02-03	905.50	915.00	892.00	899.50	1,955,395
2021-02-02	867.00	905.50	867.00	899.50	448,794
2021-02-01	875.00	885.50	864.50	885.50	425,358
2021-01-29	857.00	875.50	841.50	866.50	491,957
2021-01-28	840.00	871.50	826.00	866.50	1,180,144
2021-01-27	866.00	867.50	837.50	859.50	784,110
2021-01-26	881.50	885.00	862.00	865.50	1,359,864
2021-01-25	911.00	924.00	885.00	885.00	511,258
2021-01-22	919.50	931.50	906.50	911.50	283,449
2021-01-21	930.00	945.00	924.00	928.50	2,442,470
2021-01-20	907.50	930.50	901.50	926.00	485,627
2021-01-19	889.50	911.50	880.50	910.00	846,852
2021-01-18	900.00	900.00	885.50	885.50	253,000
2021-01-15	901.00	911.50	890.00	895.50	438,167
2021-01-14	922.50	932.00	910.50	912.00	811,538
2021-01-13	940.00	945.00	923.00	925.00	1,626,887
2021-01-12	955.00	1,001.00	927.50	932.00	403,120
2021-01-11	955.00	959.00	936.00	940.50	902,630
2021-01-08	952.00	966.50	943.50	956.50	1,255,065
2021-01-07	957.00	957.00	934.50	946.50	1,088,067
2021-01-06	944.50	948.00	913.00	942.50	405,912
2021-01-05	905.00	932.50	904.50	925.00	356,578
2021-01-04	932.00	943.50	905.00	912.00	1,580,596
2020-12-31	945.00	945.00	918.00	922.50	96,694
2020-12-30	960.00	972.50	945.50	945.50	171,526
2020-12-29	957.50	997.50	957.50	961.00	611,232
2020-12-24	971.50	994.00	956.50	961.00	278,095
2020-12-23	916.00	955.50	914.50	955.50	1,091,402
2020-12-22	916.00	930.00	905.00	908.00	382,022
2020-12-21	918.00	921.50	873.00	908.50	404,736
2020-12-18	926.00	941.00	917.00	928.50	1,114,776
2020-12-17	915.00	950.00	915.00	932.00	922,416
2020-12-16	899.50	913.50	899.50	913.50	600,330
2020-12-15	857.50	900.00	853.50	900.00	662,938
2020-12-14	839.50	871.50	839.50	858.50	1,045,394
2020-12-11	820.00	835.50	790.00	830.00	442,830
2020-12-10	853.50	853.50	808.50	826.00	567,860
2020-12-09	814.00	858.00	814.00	854.50	418,951
2020-12-08	847.00	852.00	818.50	830.50	887,359
2020-12-07	876.50	878.00	839.50	843.50	575,508
2020-12-04	880.50	903.00	873.00	885.00	531,687
2020-12-03	864.00	881.50	855.00	880.00	1,233,111
2020-12-02	879.00	894.50	862.00	864.50	607,680
2020-12-01	865.00	903.00	854.00	899.50	895,008
2020-11-30	850.00	863.00	845.00	851.50	531,292
2020-11-27	850.00	858.00	823.50	858.00	1,588,802
2020-11-26	878.50	878.50	838.50	844.50	765,987
2020-11-25	888.50	888.50	858.00	866.00	823,153
2020-11-24	864.00	898.00	864.00	892.50	851,816
2020-11-23	840.00	864.50	835.50	864.50	847,346
2020-11-20	850.00	857.00	840.50	840.50	2,948,585
2020-11-19	837.50	850.50	831.00	846.00	1,008,789
2020-11-18	815.50	850.00	811.00	850.00	853,058
2020-11-17	800.00	825.00	800.00	807.00	807,776
2020-11-16	831.50	838.00	808.00	808.00	3,353,766
2020-11-13	824.00	839.00	809.00	823.50	892,161
2020-11-12	865.00	865.00	810.00	816.00	1,932,389
2020-11-11	800.00	803.50	782.50	787.00	799,686
2020-11-10	790.00	799.50	769.50	790.50	908,718
2020-11-09	746.50	800.50	740.00	780.00	2,836,761
2020-11-06	740.00	744.50	716.50	732.50	857,018
2020-11-05	733.00	741.00	717.00	727.00	940,505
2020-11-04	698.50	724.00	698.50	721.00	1,000,088
2020-11-03	680.00	714.00	680.00	714.00	1,084,704
2020-11-02	690.00	702.00	666.50	685.00	916,465
2020-10-30	673.50	679.00	663.50	672.50	373,937
2020-10-29	685.00	696.00	665.50	667.50	386,088
2020-10-28	683.00	687.50	661.00	684.00	523,180
2020-10-27	725.00	725.50	693.00	696.00	771,054
2020-10-26	729.00	741.00	720.00	722.00	1,028,094
2020-10-23	710.00	743.50	710.00	737.00	2,564,266
2020-10-22	705.00	725.00	685.00	721.00	4,166,119
2020-10-21	705.00	705.00	680.00	689.00	743,524
2020-10-20	681.00	693.50	677.50	685.00	965,331
2020-10-16	690.00	693.00	677.50	681.50	956,076
2020-10-15	688.00	688.50	666.50	685.00	753,048
2020-10-14	701.50	701.50	677.00	690.50	565,926
2020-10-13	730.00	730.00	681.50	682.00	762,167
2020-10-12	730.00	730.00	708.00	708.00	566,831
2020-10-09	720.50	721.00	714.50	718.00	2,255,001
2020-10-08	695.00	731.00	695.00	714.00	3,195,195
2020-10-07	689.00	703.00	680.50	695.50	1,172,042
2020-10-06	678.00	686.50	673.50	681.50	1,983,113
2020-10-05	682.50	687.50	673.00	675.50	1,098,578
2020-10-02	665.00	677.00	658.00	676.50	754,452
2020-10-01	665.00	689.00	665.00	671.50	1,119,713
2020-09-30	672.50	682.00	667.00	675.50	660,738
2020-09-29	675.00	690.00	675.00	678.50	751,432
2020-09-28	671.00	690.50	671.00	684.00	434,368
2020-09-25	650.00	662.50	639.00	659.50	1,662,597
2020-09-24	634.50	646.00	627.00	645.00	2,035,541
2020-09-23	657.50	664.50	643.00	644.00	554,782
2020-09-22	650.00	674.00	650.00	650.50	2,132,648
2020-09-21	701.00	707.50	656.50	656.50	776,624
2020-09-18	725.00	728.50	704.50	704.50	1,483,221
2020-09-17	718.00	728.50	718.00	725.00	442,251
2020-09-16	720.50	736.00	717.50	727.00	1,117,355
2020-09-15	728.00	732.50	721.50	725.50	305,477
2020-09-14	721.50	732.00	720.00	725.00	242,162
2020-09-11	706.00	734.00	705.00	725.50	548,147
2020-09-10	745.00	745.00	707.50	726.50	173,910
2020-09-09	749.00	749.00	725.50	726.50	484,956
2020-09-08	766.00	766.00	745.00	753.00	1,876,826
2020-09-07	756.00	775.00	752.50	761.25	498,165
2020-09-04	732.50	752.00	720.00	744.00	1,882,749
2020-09-03	768.00	768.00	715.50	717.75	361,585
2020-09-02	740.00	776.00	740.00	749.25	245,606
2020-09-01	774.50	779.00	738.00	752.50	470,205
2020-08-28	790.00	792.00	769.00	772.75	1,023,608
2020-08-27	800.00	816.50	765.00	776.25	2,040,167
2020-08-26	707.00	749.00	702.50	748.50	717,827
2020-08-25	707.00	713.00	701.00	709.00	6,574,785
2020-08-24	707.00	712.50	696.50	707.00	2,113,759
2020-08-21	705.00	712.50	691.00	706.00	702,017
2020-08-20	690.00	698.50	683.50	692.75	443,651
2020-08-19	689.00	703.50	685.00	697.00	2,134,137
2020-08-18	661.50	707.00	659.50	695.50	1,045,010
2020-08-17	689.00	689.00	665.00	670.25	565,019
2020-08-14	685.50	685.50	666.00	674.25	751,842
2020-08-13	689.50	699.50	681.50	683.75	359,384
2020-08-12	684.00	699.50	675.50	694.50	154,098
2020-08-11	676.50	688.50	671.50	684.00	595,333
2020-08-10	674.00	681.50	664.00	667.50	198,018
2020-08-07	662.50	665.00	647.00	664.00	441,141
2020-08-06	655.00	677.50	650.50	659.25	335,367
2020-08-05	663.50	675.00	662.00	672.75	527,856
2020-08-04	657.50	670.00	651.50	656.50	668,090
2020-08-03	643.00	660.00	629.50	658.25	767,826
2020-07-31	672.00	685.50	646.50	647.25	373,327
2020-07-30	688.50	688.50	663.00	690.25	237,354
2020-07-29	713.00	713.00	686.50	690.25	302,167
2020-07-28	720.00	725.00	701.50	709.50	444,080
2020-07-27	710.00	715.00	693.00	712.50	477,324
2020-07-24	705.00	717.00	703.50	716.00	432,488
2020-07-23	719.50	721.50	708.50	717.00	758,286
2020-07-22	710.00	730.00	704.00	719.00	871,914
2020-07-21	701.00	710.50	697.50	704.25	270,253
2020-07-20	681.00	694.00	671.50	677.50	80,242
2020-07-17	689.00	696.50	665.50	677.50	422,242
2020-07-16	680.00	690.50	677.50	689.25	183,042
2020-07-15	692.50	696.50	665.00	688.00	425,538
2020-07-14	670.00	684.00	664.00	671.50	365,274
2020-07-13	689.50	710.00	673.00	688.00	191,267
2020-07-10	660.00	681.00	660.00	680.00	403,747
2020-07-09	671.00	678.50	655.50	666.50	2,383,136
2020-07-08	647.50	660.00	639.50	639.50	569,075
2020-07-07	667.50	672.00	642.00	655.75	785,943
2020-07-06	685.00	709.50	664.50	666.75	2,100,573
2020-07-03	680.00	680.00	656.00	670.00	140,122
2020-07-02	678.00	678.00	649.00	666.25	521,820
2020-07-01	664.50	673.50	654.50	656.00	258,310
2020-06-30	659.00	674.50	653.00	662.50	449,581
2020-06-29	630.00	661.00	630.00	637.50	140,670
2020-06-26	640.50	647.50	627.50	634.25	100,284
2020-06-25	629.00	640.50	612.00	636.75	237,893
2020-06-24	636.00	646.50	632.00	641.75	1,606,086
2020-06-23	638.00	656.00	633.50	641.75	1,505,208
2020-06-22	655.00	655.00	630.50	635.75	453,297
2020-06-19	682.00	682.00	649.50	650.50	435,751
2020-06-18	641.00	666.50	637.50	663.25	476,661
2020-06-17	639.00	660.00	639.00	646.25	878,317
2020-06-16	651.00	681.50	636.50	646.25	535,804
2020-06-15	621.50	636.00	602.50	626.00	742,238
2020-06-12	623.00	647.00	605.00	627.50	749,725
2020-06-11	635.00	654.50	617.50	618.50	348,087
2020-06-10	665.50	687.00	655.50	658.25	510,392
2020-06-09	700.00	704.50	661.00	675.50	671,570
2020-06-08	720.00	737.50	697.50	704.50	986,726
2020-06-05	682.50	725.50	674.00	722.25	930,622
2020-06-04	681.00	692.00	668.00	672.00	467,976
2020-06-03	657.50	696.50	657.00	680.75	402,719
2020-06-02	655.00	661.50	635.00	651.25	501,161
2020-06-01	640.50	655.00	635.00	640.25	193,433
2020-05-29	633.00	654.00	617.00	639.25	397,886
2020-05-28	650.00	675.00	637.00	639.25	440,026
2020-05-27	656.00	661.50	643.00	649.00	1,906,139
2020-05-26	625.00	675.50	625.00	649.00	1,099,765
2020-05-22	621.00	624.50	599.50	635.00	329,744
2020-05-21	620.00	643.50	613.50	635.00	810,226
2020-05-20	635.00	652.00	621.00	644.50	418,637
2020-05-19	661.00	681.50	638.50	645.50	269,380
2020-05-18	622.50	657.50	622.50	653.00	291,106
2020-05-15	628.00	633.50	600.00	616.50	262,428
2020-05-14	636.50	642.00	587.00	614.75	1,092,200
2020-05-13	640.00	666.00	621.00	649.50	642,325
2020-05-12	634.00	651.00	625.50	641.25	1,554,013
2020-05-11	635.00	647.00	620.00	635.50	408,043
2020-05-07	595.00	636.00	591.00	624.75	1,301,028
2020-05-06	625.00	630.00	581.50	583.25	982,969
2020-05-05	617.50	625.00	602.50	622.75	417,440
2020-05-04	621.00	621.00	600.00	605.25	171,380
2020-05-01	635.00	635.00	611.50	623.00	142,938
2020-04-30	683.50	689.00	631.00	667.75	436,705
2020-04-29	675.00	680.50	627.00	667.75	835,880
2020-04-28	648.50	708.00	648.50	647.50	639,777
2020-04-27	647.00	661.00	640.00	647.50	426,091
2020-04-24	591.00	648.00	589.00	639.75	793,170
2020-04-23	559.50	624.00	549.00	600.00	971,686
2020-04-22	530.00	559.00	519.50	517.75	1,235,377
2020-04-21	524.50	530.50	512.50	517.75	1,440,002
2020-04-20	579.50	582.50	533.50	535.00	536,202
2020-04-17	575.00	592.00	566.00	573.00	455,078
2020-04-16	567.00	573.50	548.50	561.75	398,392
2020-04-15	581.00	581.00	535.00	554.75	436,674
2020-04-14	610.00	610.00	567.00	597.50	167,093
2020-04-09	627.50	649.50	591.50	597.50	723,485
2020-04-08	581.00	620.00	560.50	617.25	664,937
2020-04-07	559.50	633.50	559.50	545.25	898,164
2020-04-06	480.00	563.00	480.00	478.00	287,530
2020-04-03	475.60	483.00	465.00	479.40	30,334
2020-04-03	475.60	487.80	465.00	478.00	556,586
2020-04-02	482.20	489.20	470.00	479.40	607,042
2020-04-02	482.20	489.20	470.00	471.90	431,323
2020-04-01	526.50	526.50	469.00	476.60	507,133
2020-04-01	526.50	526.50	482.00	537.00	161,046
2020-03-31	531.00	550.00	512.00	521.75	1,130,340
2020-03-30	553.50	553.50	481.00	538.75	247,957
2020-03-27	576.00	576.00	546.00	590.00	972,608
2020-03-26	530.00	547.00	508.50	515.00	278,741
2020-03-25	461.20	521.00	461.20	452.00	591,403
2020-03-24	406.20	434.20	381.80	396.40	818,862
2020-03-23	400.00	405.40	383.40	417.40	195,870
2020-03-20	393.00	432.20	393.00	383.30	153,267
2020-03-19	356.00	395.00	356.00	365.90	243,478
2020-03-18	436.60	436.60	392.00	461.60	747,437
2020-03-17	586.50	592.50	462.60	565.75	1,076,365
2020-03-16	653.50	654.50	533.00	686.50	2,193,829
2020-03-13	662.00	715.50	649.50	646.75	236,539
2020-03-12	684.00	684.00	658.50	719.00	290,589
2020-03-11	780.00	782.50	743.50	765.75	962,946
2020-03-10	753.00	782.00	742.00	740.25	797,785
2020-03-09	724.00	751.00	708.00	773.25	403,776
2020-03-06	827.50	827.50	761.00	773.25	734,209
2020-03-05	840.00	850.00	805.50	846.50	236,388
2020-03-04	878.50	878.50	839.50	847.25	732,596
2020-03-03	868.50	874.00	851.00	838.50	395,992
2020-03-02	880.00	884.50	810.00	864.25	1,452,255
2020-02-28	866.50	881.50	825.00	882.50	1,093,679
2020-02-27	894.00	899.50	855.50	900.25	781,316
2020-02-26	891.00	906.50	876.50	915.75	356,549
2020-02-25	955.00	955.00	910.00	947.00	208,444
2020-02-24	960.50	968.50	940.50	980.25	213,945
2020-02-21	972.50	985.50	963.50	980.25	240,636
2020-02-20	988.00	997.00	979.00	982.75	579,277
2020-02-19	982.50	993.00	981.50	990.50	547,575
2020-02-18	980.50	992.50	978.00	983.00	733,689
2020-02-17	975.50	996.00	973.00	989.25	540,728
2020-02-14	958.00	970.50	941.50	969.75	1,155,736
2020-02-13	949.00	957.00	933.00	954.00	254,226
2020-02-12	935.00	948.00	931.50	943.50	300,591
2020-02-11	929.00	940.00	927.50	932.25	601,742
2020-02-10	917.00	928.50	907.50	925.25	885,429
2020-02-07	934.50	938.50	920.00	934.50	191,716
2020-02-06	945.00	945.50	927.50	929.25	215,920
2020-02-05	933.00	948.00	925.00	938.00	395,632
2020-02-04	903.00	930.50	903.00	928.25	202,616
2020-02-03	915.00	930.00	902.00	914.00	307,371
2020-01-31	945.00	945.50	924.50	935.00	3,433,349
2020-01-30	920.00	941.50	908.00	935.00	1,864,790
2020-01-29	889.50	918.00	880.00	912.00	2,271,054
2020-01-28	880.00	894.00	870.00	887.75	255,948
2020-01-27	895.00	895.00	873.00	878.25	573,340
2020-01-24	903.00	911.50	888.50	893.75	496,390
2020-01-23	895.00	898.00	889.50	895.25	1,321,530
2020-01-22	875.00	908.50	875.00	900.75	288,200
2020-01-21	875.00	899.50	875.00	893.00	697,835
2020-01-20	900.50	900.50	889.50	897.00	93,433
2020-01-17	888.00	911.50	888.00	897.75	156,464
2020-01-16	912.00	912.00	887.00	902.00	342,732
2020-01-15	919.50	919.50	876.50	902.75	570,118
2020-01-14	901.00	945.00	890.00	902.75	1,784,989
2020-01-13	864.50	874.50	847.50	855.75	606,216
2020-01-10	839.50	850.50	815.00	846.00	540,782
2020-01-09	884.50	884.50	843.00	846.25	411,693
2020-01-08	890.00	909.00	869.00	883.50	353,898
2020-01-07	860.00	906.00	860.00	902.25	365,648
2020-01-06	899.50	899.50	858.50	879.50	259,286
2020-01-03	898.50	900.00	883.00	887.50	109,710
2020-01-02	890.00	911.50	889.50	898.75	156,146
2019-12-31	873.50	886.00	867.00	871.25	55,581
2019-12-30	891.50	892.00	867.50	865.75	81,443
2019-12-27	889.00	891.00	882.50	887.75	94,758
2019-12-24	884.00	890.00	882.00	888.75	40,001
2019-12-23	884.00	884.00	870.00	877.00	159,145
2019-12-20	853.50	884.50	853.50	870.00	349,334
2019-12-19	865.00	871.00	859.50	859.75	228,145
2019-12-18	891.50	891.50	868.50	868.00	577,682
2019-12-17	908.00	908.00	876.50	888.00	880,572
2019-12-16	881.50	933.50	873.00	917.50	1,219,830
2019-12-13	898.00	948.00	872.00	883.50	1,841,392
2019-12-12	810.50	839.00	810.50	826.00	549,459
2019-12-11	843.00	843.00	797.50	796.75	666,218
2019-12-10	861.50	865.00	833.50	835.50	404,042
2019-12-09	833.00	862.50	833.00	859.00	516,034
2019-12-06	823.50	833.00	814.50	824.25	199,383
2019-12-05	844.50	844.50	820.00	835.50	166,099
2019-12-04	827.00	851.00	827.00	835.50	244,720
2019-12-03	854.50	855.00	823.00	837.00	140,286
2019-12-02	837.50	866.50	833.00	842.75	730,016
2019-11-29	874.50	878.00	826.50	830.50	420,541
2019-11-28	877.00	897.50	865.50	869.00	394,416
2019-11-27	875.00	887.50	868.50	871.00	269,921
2019-11-26	854.50	892.00	854.50	876.25	531,926
2019-11-25	827.50	867.00	819.50	859.00	509,465
2019-11-22	816.50	837.00	810.50	831.75	297,095
2019-11-21	813.00	825.00	806.00	821.50	231,230
2019-11-20	831.50	833.00	816.50	822.00	212,379
2019-11-19	817.50	862.00	817.50	841.25	245,803
2019-11-18	816.50	827.50	804.00	813.50	252,528
2019-11-15	810.00	827.50	803.00	824.00	202,479
2019-11-14	791.50	810.00	790.00	805.50	399,782
2019-11-13	808.50	808.50	786.50	791.75	142,204
2019-11-12	808.00	818.50	795.50	812.00	246,856
2019-11-11	795.50	818.50	783.00	813.25	552,521
2019-11-08	800.50	805.50	793.00	802.25	154,772
2019-11-07	783.50	812.00	783.50	806.25	390,925
2019-11-06	791.00	800.50	780.00	781.75	338,739
2019-11-05	792.00	798.00	781.00	794.75	182,292
2019-11-04	792.00	803.50	783.50	796.00	226,914
2019-11-01	788.00	797.50	776.00	794.25	189,781
2019-10-31	787.50	788.00	778.00	782.75	72,655
2019-10-30	789.50	789.50	779.00	780.75	388,484
2019-10-29	781.00	797.50	779.50	783.50	163,215
2019-10-28	781.00	793.00	780.50	783.50	472,106
2019-10-25	784.50	791.50	772.00	787.50	540,891
2019-10-24	811.00	816.00	781.00	786.00	457,263
2019-10-23	803.00	829.00	794.00	803.50	388,903
2019-10-22	831.50	857.00	801.00	816.00	581,135
2019-10-21	829.00	858.00	824.00	837.00	789,402
2019-10-18	775.50	826.00	775.50	819.50	556,714
2019-10-17	780.00	835.00	746.00	777.50	2,155,359
2019-10-16	848.50	884.00	828.50	866.25	959,822
2019-10-15	819.50	869.00	819.50	857.50	804,974
2019-10-14	820.00	820.00	765.50	809.50	444,216
2019-10-11	733.00	840.50	732.00	817.75	1,331,531
2019-10-10	699.50	720.00	698.50	707.50	71,976
2019-10-09	705.00	713.50	701.50	707.50	243,277
2019-10-08	708.50	713.50	693.50	702.75	441,910
2019-10-07	733.50	733.50	705.50	708.50	293,076
2019-10-04	725.50	751.50	725.50	734.00	108,620
2019-10-03	755.00	757.00	718.00	731.75	1,080,606
2019-10-02	774.00	775.50	755.00	768.75	573,234
2019-10-01	754.50	778.00	754.50	768.75	1,235,309
2019-09-30	765.00	774.00	752.00	758.25	2,412,458
2019-09-27	764.00	767.00	756.00	765.75	410,395
2019-09-26	758.50	762.50	755.00	760.75	237,907
2019-09-25	750.00	767.00	750.00	760.00	570,970
2019-09-24	753.00	770.00	741.50	756.25	514,957
2019-09-23	762.50	765.50	748.00	759.00	1,914,862
2019-09-20	725.00	765.50	725.00	755.50	5,972,012
2019-09-19	727.00	738.50	720.50	722.75	214,969
2019-09-18	745.00	745.00	728.50	733.75	236,798
2019-09-17	735.00	751.50	732.00	739.75	198,970
2019-09-16	766.50	766.50	736.00	742.25	474,367
2019-09-13	750.50	764.50	750.50	763.50	523,307
2019-09-12	778.00	778.00	750.00	751.25	725,249
2019-09-11	748.50	784.50	748.50	771.25	448,220
2019-09-10	725.50	751.00	725.50	750.50	508,210
2019-09-09	746.00	746.00	718.50	727.00	898,706
2019-09-06	772.00	779.00	735.00	736.00	659,668
2019-09-05	756.00	778.50	756.00	777.50	807,651
2019-09-04	742.00	758.00	736.00	756.75	1,053,171
2019-09-03	738.00	748.50	726.00	740.75	804,449
2019-09-02	749.50	755.00	737.00	746.00	304,676
2019-08-30	688.50	770.00	688.50	759.25	718,862
2019-08-29	697.50	704.00	675.00	703.25	571,389
2019-08-28	712.00	727.00	700.00	703.25	544,020
2019-08-27	718.50	719.00	708.50	716.50	436,563
2019-08-23	714.50	739.50	714.50	721.50	495,105
2019-08-22	717.50	724.50	709.00	721.50	242,089
2019-08-21	676.50	715.50	676.50	714.00	400,781
2019-08-20	707.50	707.50	680.00	688.25	560,445
2019-08-19	679.00	701.50	668.50	698.25	823,290
2019-08-16	683.50	683.50	664.00	670.00	272,433
2019-08-15	675.00	675.00	660.50	673.25	225,872
2019-08-14	691.00	708.00	662.50	668.25	576,434
2019-08-13	644.50	702.00	643.50	694.50	633,468
2019-08-12	671.50	671.50	645.00	649.25	686,783
2019-08-09	702.00	702.00	665.00	667.75	221,050
2019-08-08	696.50	699.50	688.50	693.50	378,230
2019-08-07	691.00	694.50	682.00	686.00	156,233
2019-08-06	685.50	705.00	684.50	688.25	265,572
2019-08-05	701.00	702.50	686.50	690.00	178,306
2019-08-02	727.00	728.00	701.00	705.25	2,599,768
2019-08-01	725.00	732.50	720.50	728.75	310,945
2019-07-31	741.50	745.00	727.00	729.25	431,152
2019-07-30	771.00	771.00	734.00	736.25	412,843
2019-07-29	764.50	775.50	757.00	762.75	555,196
2019-07-26	780.00	780.00	766.50	769.25	250,663
2019-07-25	773.00	786.00	759.50	779.25	1,471,676
2019-07-24	766.00	777.00	761.00	766.25	619,180
2019-07-23	766.00	770.00	753.75	758.25	333,973
2019-07-22	753.50	769.00	748.00	764.75	474,656
2019-07-19	746.50	760.00	741.50	748.50	1,821,326
2019-07-18	763.00	763.00	749.50	750.25	288,349
2019-07-17	774.00	774.00	756.50	759.75	191,147
2019-07-16	790.50	790.50	766.00	768.50	408,755
2019-07-15	781.00	798.00	781.00	783.50	301,897
2019-07-12	755.00	797.00	749.00	789.25	831,818
2019-07-11	763.00	766.00	746.50	755.50	711,573
2019-07-10	773.50	799.50	755.50	757.75	1,114,923
2019-07-09	784.00	790.00	774.00	780.75	1,006,433
2019-07-08	810.00	810.00	784.00	788.00	317,727
2019-07-05	804.00	809.00	795.50	798.75	429,802
2019-07-04	819.50	819.50	805.00	807.00	2,257,520
2019-07-03	824.00	829.00	814.00	814.75	815,162
2019-07-02	830.00	835.50	805.00	820.75	340,468
2019-07-01	820.00	828.00	814.00	824.75	579,409
2019-06-28	828.50	840.00	798.00	804.50	775,739
2019-06-27	832.50	832.50	815.00	822.75	442,803
2019-06-26	834.00	841.50	825.50	828.00	368,462
2019-06-25	835.00	842.00	827.00	834.25	233,609
2019-06-24	845.00	853.00	836.00	837.25	204,642
2019-06-21	870.00	870.00	825.00	871.00	595,893
2019-06-20	887.50	889.00	866.50	871.00	401,998
2019-06-19	883.50	897.50	879.00	882.50	324,710
2019-06-18	885.00	892.00	878.50	885.75	989,950
2019-06-17	893.50	904.00	881.50	892.50	394,145
2019-06-14	900.00	903.00	894.00	900.00	241,644
2019-06-13	920.00	920.00	891.50	898.75	1,251,018
2019-06-12	897.00	920.00	896.50	917.00	1,264,645
2019-06-11	880.00	902.50	880.00	900.00	386,805
2019-06-10	874.50	888.00	874.50	882.75	197,124
2019-06-07	870.00	880.50	866.50	877.00	172,752
2019-06-06	869.00	880.50	858.50	866.00	246,226
2019-06-05	868.00	882.00	868.00	872.75	458,105
2019-06-04	860.50	870.50	847.50	863.00	453,372
2019-06-03	853.00	862.50	836.00	857.75	757,914
2019-05-31	856.00	860.50	850.50	860.00	182,237
2019-05-30	860.50	867.00	857.50	860.00	368,169
2019-05-29	870.00	874.50	853.00	854.75	356,281
2019-05-28	872.50	878.00	871.50	875.50	333,523
2019-05-24	875.00	890.00	872.50	874.75	137,035
2019-05-23	891.00	891.00	866.00	878.25	1,367,860
2019-05-22	910.00	910.50	891.00	895.25	781,416
2019-05-21	912.50	919.50	905.00	910.75	184,455
2019-05-20	924.00	928.50	909.00	914.50	506,874
2019-05-17	938.50	938.50	925.50	929.50	280,526
2019-05-16	927.00	937.50	919.50	937.75	302,226
2019-05-15	920.00	927.50	913.50	922.75	662,219
2019-05-14	901.00	920.00	890.00	916.75	427,241
2019-05-13	900.50	902.00	887.50	890.75	325,665
2019-05-10	906.00	908.50	902.00	907.50	870,403
2019-05-09	905.00	906.00	884.00	902.25	704,644
2019-05-08	887.00	903.50	873.50	900.50	466,243
2019-05-07	892.50	892.50	867.00	870.50	218,063
2019-05-03	882.00	891.00	877.50	886.25	408,450
2019-05-02	888.00	890.00	872.00	873.75	438,481
2019-05-01	881.00	896.00	872.50	895.00	99,728
2019-04-30	879.00	897.00	879.00	881.50	370,086
2019-04-29	883.00	885.00	873.00	884.50	661,500
2019-04-26	881.00	884.00	872.50	877.50	310,276
2019-04-25	885.00	894.00	873.00	874.50	612,525
2019-04-24	902.00	902.00	883.00	887.75	485,291

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668