Grainger plc Share History

Grainger plc Share Price history. The following table shows end-of-day data GRI historical share prices for Grainger plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	257.00	257.50	253.00	253.00	827,737
2024-04-23	259.50	259.50	253.00	258.00	940,262
2024-04-22	246.50	258.00	246.50	255.00	961,796
2024-04-19	254.50	254.50	248.50	252.50	785,413
2024-04-18	244.50	253.00	244.50	251.00	1,320,597
2024-04-17	248.00	252.00	247.50	249.50	1,431,342
2024-04-16	252.50	253.00	249.50	251.50	2,018,452
2024-04-15	251.50	259.00	251.50	256.00	431,066
2024-04-12	257.50	259.00	256.00	256.50	1,009,859
2024-04-11	250.50	259.00	250.50	256.00	1,084,174
2024-04-10	261.00	263.50	253.00	255.50	871,492
2024-04-09	254.00	261.00	254.00	260.00	925,265
2024-04-08	260.50	260.50	257.50	260.00	742,696
2024-04-05	262.00	262.00	256.00	257.00	1,195,074
2024-04-04	256.00	259.50	254.50	259.50	2,458,305
2024-04-03	250.00	255.50	250.00	254.00	4,059,356
2024-04-02	252.50	260.00	252.50	254.50	1,190,063
2024-04-01	257.80	257.80	257.80	257.80	0
2024-03-29	257.80	257.80	257.80	257.80	0
2024-03-28	257.80	260.20	256.80	257.80	898,359
2024-03-27	252.40	259.00	252.40	258.80	748,570
2024-03-26	254.60	259.80	254.60	258.00	777,603
2024-03-25	256.00	260.80	256.00	258.20	942,266
2024-03-22	260.20	262.40	258.80	262.40	2,147,850
2024-03-21	260.60	261.40	257.60	259.60	797,638
2024-03-20	251.20	257.60	251.20	255.40	694,277
2024-03-19	262.00	262.00	252.00	253.80	852,955
2024-03-18	250.20	258.40	250.20	256.80	787,186
2024-03-15	258.60	258.60	251.40	256.40	3,690,639
2024-03-14	256.80	257.80	252.60	252.60	1,385,957
2024-03-13	251.60	257.00	250.00	257.00	1,366,288
2024-03-12	262.20	262.20	253.60	254.40	3,241,788
2024-03-11	260.00	261.80	257.40	260.20	968,516
2024-03-08	251.60	260.40	251.60	260.00	1,611,265
2024-03-07	247.40	256.40	247.40	254.00	1,688,262
2024-03-06	255.00	259.40	249.20	251.20	2,968,064
2024-03-05	250.20	255.60	250.20	254.60	1,571,325
2024-03-04	251.00	257.60	251.00	254.00	854,425
2024-03-01	252.20	257.60	250.40	256.00	1,070,608
2024-02-29	250.00	254.80	249.20	249.20	3,161,920
2024-02-28	264.80	264.80	247.60	251.80	1,214,814
2024-02-27	259.00	266.60	259.00	260.40	1,010,466
2024-02-26	264.00	266.60	263.20	265.40	1,339,434
2024-02-23	265.20	267.80	264.60	265.80	1,266,281
2024-02-22	264.00	266.60	261.80	266.20	882,498
2024-02-21	258.00	267.40	258.00	264.40	790,998
2024-02-20	263.60	265.80	262.80	264.40	605,338
2024-02-19	267.00	268.00	264.00	265.40	866,446
2024-02-16	268.20	269.00	265.40	268.80	2,135,106
2024-02-15	262.80	267.20	262.80	267.20	944,268
2024-02-14	260.00	266.20	260.00	262.00	2,087,980
2024-02-13	256.40	263.80	256.40	259.80	3,894,238
2024-02-12	260.00	265.40	260.00	262.20	451,959
2024-02-09	264.20	264.20	258.20	259.60	2,708,903
2024-02-08	272.40	272.40	262.60	263.80	779,007
2024-02-07	260.80	270.00	258.40	266.00	3,127,491
2024-02-06	255.60	261.00	254.00	261.00	899,697
2024-02-05	254.40	262.40	254.20	255.20	1,696,678
2024-02-02	265.40	266.60	259.20	260.40	1,479,484
2024-02-01	262.20	265.20	258.60	260.80	2,882,339
2024-01-31	265.40	265.40	258.60	263.20	5,320,955
2024-01-30	259.40	262.00	258.20	259.40	1,850,482
2024-01-29	261.40	263.00	259.80	260.60	1,735,890
2024-01-26	261.60	264.00	259.20	262.60	703,874
2024-01-25	259.20	262.20	257.00	262.20	1,045,556
2024-01-24	259.80	259.80	254.20	258.60	2,497,649
2024-01-23	263.00	263.00	253.80	253.80	3,848,300
2024-01-22	259.40	259.40	254.00	257.60	767,026
2024-01-19	257.00	257.00	251.20	253.40	1,674,876
2024-01-18	251.80	254.40	250.00	251.20	855,781
2024-01-17	253.40	255.80	249.00	252.00	1,404,170
2024-01-16	251.80	258.40	251.40	256.80	9,639,505
2024-01-15	261.00	261.00	251.00	254.40	982,814
2024-01-12	255.40	258.80	254.00	254.80	1,238,647
2024-01-11	257.00	261.40	253.80	255.40	1,362,574
2024-01-10	265.00	265.00	257.80	258.80	2,365,771
2024-01-09	265.00	265.00	258.80	258.80	947,477
2024-01-08	264.60	264.60	255.20	262.60	564,325
2024-01-05	265.40	265.40	255.80	258.80	888,732
2024-01-04	268.40	268.40	260.80	263.80	1,476,342
2024-01-03	271.60	271.60	261.40	262.20	3,270,757
2024-01-02	268.20	268.20	263.00	265.20	1,056,084
2024-01-01	264.40	264.40	264.40	264.40	0
2023-12-29	265.80	269.40	264.40	264.40	2,830,593
2023-12-28	274.80	274.80	266.40	268.60	815,182
2023-12-27	271.80	274.80	270.00	274.80	4,727,071
2023-12-26	271.80	271.80	271.80	271.80	0
2023-12-25	271.80	271.80	271.80	271.80	0
2023-12-22	272.00	272.00	269.00	271.80	529,069
2023-12-21	272.80	272.80	269.40	271.20	2,097,128
2023-12-20	273.20	275.60	267.60	270.00	1,702,495
2023-12-19	261.80	270.40	261.80	267.00	3,066,834
2023-12-18	272.00	272.00	266.00	267.00	1,002,478
2023-12-15	268.60	275.80	267.40	268.40	2,893,935
2023-12-14	268.80	278.20	261.80	272.20	4,034,320
2023-12-13	267.40	267.40	262.20	263.80	3,572,674
2023-12-12	265.60	267.40	261.20	261.20	1,227,831
2023-12-11	261.40	265.00	259.40	265.00	945,437
2023-12-08	264.80	265.20	260.80	261.60	1,072,364
2023-12-07	264.40	266.40	262.00	265.00	975,778
2023-12-06	262.80	266.80	260.80	266.40	2,264,603
2023-12-05	257.20	264.60	257.20	261.80	974,681
2023-12-04	262.80	266.00	259.40	260.20	1,189,857
2023-12-01	257.60	265.00	253.20	263.00	1,579,224
2023-11-30	264.20	264.20	254.00	254.00	4,381,279
2023-11-29	260.00	261.60	256.20	258.00	1,209,889
2023-11-28	263.00	263.80	255.60	259.00	974,450
2023-11-27	260.80	264.60	260.80	263.40	792,546
2023-11-24	268.40	268.40	260.20	261.80	969,474
2023-11-23	263.00	264.00	256.80	263.40	3,290,783
2023-11-22	250.00	263.20	250.00	262.60	2,428,702
2023-11-21	258.40	260.20	253.60	253.80	777,980
2023-11-20	258.60	259.40	255.80	259.20	2,100,984
2023-11-17	249.80	260.00	249.80	257.00	2,410,279
2023-11-16	263.00	263.00	254.00	254.00	784,678
2023-11-15	266.00	267.80	258.40	258.40	2,116,959
2023-11-14	244.40	265.20	244.40	263.60	2,456,324
2023-11-13	244.40	252.20	244.40	247.40	1,058,533
2023-11-10	250.00	253.60	248.80	249.60	2,408,808
2023-11-09	255.80	256.40	250.00	254.80	1,001,112
2023-11-08	241.60	251.80	241.60	250.80	1,455,473
2023-11-07	248.40	251.00	245.60	247.00	793,388
2023-11-06	250.80	258.20	247.80	248.60	876,397
2023-11-03	255.00	257.00	250.60	257.00	1,264,909
2023-11-02	239.60	252.20	239.60	251.20	1,932,561
2023-11-01	229.60	235.80	226.60	235.80	804,019
2023-10-31	221.00	228.40	221.00	227.40	1,089,512
2023-10-30	223.60	227.60	222.80	223.40	1,203,997
2023-10-27	216.20	223.60	216.20	223.40	314,929
2023-10-26	217.00	223.80	217.00	220.20	664,240
2023-10-25	219.20	224.60	218.40	221.80	1,103,987
2023-10-24	224.60	228.00	223.80	224.40	339,136
2023-10-23	223.40	225.40	220.60	225.20	2,806,342
2023-10-20	224.80	226.20	222.20	224.00	874,718
2023-10-19	232.80	232.80	225.60	226.80	821,307
2023-10-18	240.00	240.00	229.20	229.60	3,068,153
2023-10-17	235.80	239.40	235.60	239.00	802,934
2023-10-16	239.20	239.20	234.00	235.20	341,708
2023-10-13	240.00	241.00	232.60	233.60	1,035,075
2023-10-12	243.40	248.00	240.40	240.40	1,006,760
2023-10-11	238.80	245.00	238.40	244.20	2,428,244
2023-10-10	239.80	241.60	237.80	239.60	1,466,804
2023-10-09	245.00	245.00	236.40	236.40	691,503
2023-10-06	237.00	241.00	234.80	240.00	1,210,628
2023-10-05	233.00	238.20	230.00	238.20	1,138,004
2023-10-04	231.60	234.40	226.60	227.60	2,424,754
2023-10-03	228.20	229.20	225.60	228.00	1,345,071
2023-10-02	235.00	236.40	228.40	229.80	670,073
2023-09-29	223.60	236.00	223.60	233.60	958,852
2023-09-28	229.80	233.80	229.00	229.00	741,151
2023-09-27	235.20	239.80	234.20	234.80	836,931
2023-09-26	240.20	243.20	239.40	241.00	761,790
2023-09-25	245.00	245.00	237.20	242.80	1,003,120
2023-09-22	245.00	245.00	240.40	241.40	1,763,307
2023-09-21	240.40	245.60	238.40	245.00	1,084,283
2023-09-20	234.20	243.80	234.20	241.00	762,446
2023-09-19	241.40	241.40	235.40	235.40	365,021
2023-09-18	240.60	241.40	235.60	236.00	642,807
2023-09-15	248.80	251.40	241.00	243.00	2,513,888
2023-09-14	241.80	248.80	240.00	248.00	1,882,507
2023-09-13	237.40	242.80	233.00	241.40	1,801,725
2023-09-12	232.80	235.20	232.40	234.60	511,289
2023-09-11	230.80	236.00	230.80	233.40	394,487
2023-09-08	229.00	235.20	229.00	234.00	429,151
2023-09-07	227.80	236.40	227.80	233.40	428,317
2023-09-06	235.40	237.40	230.20	233.40	1,534,817
2023-09-05	237.60	237.60	230.60	232.00	493,297
2023-09-04	230.60	235.40	230.60	232.20	474,453
2023-09-01	234.40	235.40	232.20	232.20	1,274,890
2023-08-31	238.00	239.20	236.00	236.20	1,722,867
2023-08-30	237.80	237.80	232.80	236.00	1,318,575
2023-08-29	230.00	234.00	229.80	233.60	1,126,730
2023-08-28	227.00	227.00	227.00	227.00	0
2023-08-25	226.40	231.20	226.40	227.00	245,745
2023-08-24	230.60	235.00	230.60	231.00	596,486
2023-08-23	217.20	230.20	217.20	230.20	585,403
2023-08-22	218.60	222.60	217.00	222.40	476,143
2023-08-21	224.60	225.00	218.40	218.40	788,161
2023-08-18	229.60	229.60	225.00	225.80	687,015
2023-08-17	233.80	233.80	228.20	228.80	924,526
2023-08-16	236.00	239.40	234.00	234.60	796,480
2023-08-15	243.00	243.00	235.80	237.00	5,248,975
2023-08-14	250.40	250.40	240.00	241.40	555,957
2023-08-11	246.40	247.80	244.60	244.60	1,357,139
2023-08-10	250.20	252.00	247.60	249.60	423,746
2023-08-09	248.00	248.00	243.60	246.80	609,916
2023-08-08	249.60	249.60	243.60	245.00	343,653
2023-08-07	251.80	251.80	243.80	243.80	1,830,340
2023-08-04	247.60	250.00	244.80	247.20	567,420
2023-08-03	247.00	250.80	242.80	248.60	2,299,718
2023-08-02	251.20	251.20	247.60	247.60	717,599
2023-08-01	250.60	252.80	249.60	251.60	1,204,068
2023-07-31	249.60	254.20	249.60	251.80	869,688
2023-07-28	253.40	253.40	250.60	250.60	812,874
2023-07-27	256.40	260.80	253.80	254.00	2,298,533
2023-07-26	246.40	253.60	246.40	252.80	993,414
2023-07-25	259.00	259.00	250.40	252.40	770,871
2023-07-24	255.20	257.60	253.00	253.20	3,112,951
2023-07-21	254.00	257.60	253.20	256.20	1,378,168
2023-07-20	250.40	257.40	250.40	255.00	2,423,069
2023-07-19	235.60	253.20	235.20	251.20	1,898,313
2023-07-18	225.00	232.60	225.00	230.20	1,474,928
2023-07-17	230.20	234.00	227.60	227.80	952,458
2023-07-14	227.20	234.00	227.20	232.00	988,549
2023-07-13	224.40	231.00	224.40	229.20	1,237,216
2023-07-12	220.60	230.80	220.60	230.00	1,229,684
2023-07-11	222.80	222.80	218.80	221.80	2,329,717
2023-07-10	219.80	220.60	217.20	217.60	834,261
2023-07-07	225.60	225.60	215.60	217.80	1,152,423
2023-07-06	232.40	232.40	220.60	220.60	827,148
2023-07-05	233.80	233.80	229.60	230.60	785,890
2023-07-04	231.80	235.80	231.00	232.60	745,434
2023-07-03	232.60	232.60	227.00	230.20	1,606,904
2023-06-30	222.80	231.40	222.80	227.20	886,404
2023-06-29	228.20	229.20	221.80	225.40	1,154,660
2023-06-28	225.20	231.40	224.20	229.20	1,149,002
2023-06-27	229.20	229.20	224.20	224.20	1,114,204
2023-06-26	227.80	227.80	220.20	224.40	1,198,091
2023-06-23	226.20	227.40	222.20	223.00	1,052,842
2023-06-22	230.20	231.00	225.20	228.80	702,015
2023-06-21	238.80	238.80	228.60	231.40	2,357,334
2023-06-20	237.20	237.20	233.60	233.60	765,553
2023-06-19	241.00	242.20	237.40	237.40	1,027,072
2023-06-16	236.20	244.00	236.20	240.40	3,484,694
2023-06-15	245.00	245.60	240.60	240.60	1,023,554
2023-06-14	242.00	247.20	242.00	245.20	1,696,111
2023-06-13	249.00	250.40	243.40	243.40	908,652
2023-06-12	250.60	251.20	249.40	249.80	354,047
2023-06-09	249.20	251.40	248.20	249.60	544,788
2023-06-08	249.20	254.80	249.20	252.40	618,116
2023-06-07	254.00	257.40	253.80	254.60	727,839
2023-06-06	257.80	257.80	250.40	255.00	822,595
2023-06-05	257.80	257.80	253.20	253.40	945,369
2023-06-02	249.20	254.20	249.20	252.40	692,452
2023-06-01	242.40	247.60	242.40	246.80	534,831
2023-05-31	250.80	250.80	243.40	248.40	4,223,007
2023-05-30	249.20	251.20	246.00	247.20	879,279
2023-05-29	247.60	247.60	247.60	247.60	0
2023-05-26	251.40	251.60	246.80	247.60	802,303
2023-05-25	255.00	255.00	245.80	251.80	1,596,241
2023-05-24	262.80	262.80	256.20	257.00	3,113,210
2023-05-23	259.60	262.60	258.60	261.20	986,597
2023-05-22	259.00	260.40	257.00	259.60	2,452,937
2023-05-19	253.00	256.80	252.60	256.60	1,503,823
2023-05-18	255.40	257.00	254.00	255.00	1,778,340
2023-05-17	261.00	261.00	253.00	255.20	1,227,084
2023-05-16	251.40	255.40	251.40	255.00	1,304,043
2023-05-15	247.20	251.60	242.60	251.60	1,290,435
2023-05-12	255.00	255.00	246.00	247.60	1,205,228
2023-05-11	253.00	265.00	252.40	253.80	1,097,711
2023-05-10	256.40	256.40	249.60	256.00	1,677,103
2023-05-09	260.20	260.20	249.80	251.20	1,711,782
2023-05-08	260.60	260.60	260.60	260.60	0
2023-05-05	262.00	262.60	258.80	260.60	1,787,906
2023-05-04	262.40	262.40	253.40	258.80	1,243,696
2023-05-03	250.60	257.40	250.60	256.60	748,390
2023-05-02	261.80	261.80	256.20	256.20	1,458,862
2023-05-01	258.60	258.60	258.60	258.60	0
2023-04-28	255.20	259.40	254.00	258.60	1,290,887
2023-04-27	248.60	255.20	248.60	254.00	1,090,682
2023-04-26	254.60	255.40	252.40	253.00	834,104
2023-04-25	245.60	254.20	245.60	253.40	754,561
2023-04-24	253.40	254.40	251.00	251.20	1,847,058
2023-04-21	249.60	254.00	249.60	253.40	684,172
2023-04-20	250.00	254.00	248.20	251.00	1,109,765
2023-04-19	250.60	251.80	247.40	249.40	2,592,606
2023-04-18	260.00	260.00	251.80	253.00	732,245
2023-04-17	258.80	258.80	252.20	255.40	651,948
2023-04-14	254.60	255.80	251.40	253.20	1,191,945
2023-04-13	255.80	255.80	250.40	251.60	858,108
2023-04-12	249.00	256.00	247.40	252.40	1,497,929
2023-04-11	251.40	252.60	246.40	248.20	1,735,006
2023-04-10	249.00	249.00	249.00	249.00	0
2023-04-07	249.00	249.00	249.00	249.00	0
2023-04-06	240.80	249.60	240.40	249.00	3,596,582
2023-04-05	239.80	243.60	238.40	241.40	3,648,218
2023-04-04	238.00	242.20	237.60	239.60	2,176,878
2023-04-03	233.20	236.00	233.20	236.00	3,325,212
2023-03-31	230.60	235.20	225.60	233.00	1,865,428
2023-03-30	226.20	231.40	226.20	229.40	2,335,999
2023-03-29	227.60	227.60	220.60	224.40	2,252,613
2023-03-28	223.00	224.00	219.40	222.20	1,407,556
2023-03-27	227.40	227.40	222.80	222.80	850,218
2023-03-24	226.40	227.00	224.60	225.20	2,287,161
2023-03-23	226.80	230.00	225.60	228.40	894,893
2023-03-22	230.20	231.00	223.80	226.60	1,155,405
2023-03-21	233.00	234.80	231.20	231.60	1,092,971
2023-03-20	227.40	232.60	227.40	232.00	1,486,440
2023-03-17	239.40	239.60	230.20	233.00	2,605,164
2023-03-16	246.80	246.80	236.40	238.20	936,662
2023-03-15	243.20	243.80	236.20	241.00	1,772,999
2023-03-14	239.40	243.80	238.60	242.20	781,977
2023-03-13	245.20	245.20	234.60	237.80	1,101,606
2023-03-10	240.20	241.80	236.40	239.40	1,138,214
2023-03-09	249.20	249.20	242.60	244.80	1,158,714
2023-03-08	249.80	253.00	249.40	251.20	896,588
2023-03-07	263.40	263.40	255.60	255.80	3,602,085
2023-03-06	251.00	258.00	251.00	257.20	1,058,256
2023-03-03	255.60	256.00	252.20	254.40	898,629
2023-03-02	250.80	253.80	249.80	252.40	1,109,472
2023-03-01	250.80	255.20	247.60	249.20	1,042,461
2023-02-28	255.60	255.60	248.60	254.00	2,184,453
2023-02-27	250.00	251.00	248.20	250.40	915,039
2023-02-24	252.00	253.40	248.40	248.60	913,706
2023-02-23	249.60	252.60	249.00	252.60	1,519,626
2023-02-22	250.20	250.80	248.20	250.00	562,534
2023-02-21	256.60	256.80	251.00	251.80	898,246
2023-02-20	250.20	255.80	250.20	253.80	616,624
2023-02-17	254.80	255.40	250.80	254.80	1,060,830
2023-02-16	259.00	259.00	252.60	253.60	1,297,442
2023-02-15	256.80	256.80	252.80	255.20	958,749
2023-02-14	258.80	259.20	255.80	256.60	1,655,392
2023-02-13	256.60	258.00	252.20	257.20	720,781
2023-02-10	253.80	258.40	253.80	255.40	918,757
2023-02-09	262.00	262.20	256.80	257.60	1,209,377
2023-02-08	258.80	263.80	256.40	259.00	887,204
2023-02-07	267.00	267.00	255.20	257.40	1,955,926
2023-02-06	264.40	266.80	258.60	261.60	1,171,478
2023-02-03	263.40	270.40	263.40	265.80	1,394,886
2023-02-02	254.60	271.80	254.60	271.80	1,573,389
2023-02-01	264.80	264.80	259.00	259.40	1,295,635
2023-01-31	259.00	260.60	254.80	259.60	2,808,458
2023-01-30	256.80	260.20	256.20	259.80	1,208,086
2023-01-27	256.20	259.00	254.20	259.00	1,049,153
2023-01-26	255.80	258.20	252.80	255.20	1,457,799
2023-01-25	255.40	258.00	253.80	254.40	637,757
2023-01-24	257.40	259.40	255.20	256.40	1,215,524
2023-01-23	250.60	259.00	250.00	257.60	1,329,564
2023-01-20	262.20	262.20	255.60	257.20	2,334,711
2023-01-19	265.40	265.40	255.20	256.00	974,629
2023-01-18	263.00	263.80	259.20	259.20	1,358,907
2023-01-17	262.20	265.00	260.40	263.20	1,537,535
2023-01-16	256.40	263.80	256.40	262.60	1,348,548
2023-01-13	258.00	261.60	257.20	258.00	1,271,624
2023-01-12	255.00	261.60	255.00	260.40	2,319,255
2023-01-11	259.20	261.00	253.80	258.40	1,701,800
2023-01-10	249.40	255.20	249.40	255.00	840,795
2023-01-09	256.80	256.80	249.60	254.60	1,382,024
2023-01-06	260.40	260.40	250.20	253.20	1,239,924
2023-01-05	265.00	265.00	254.20	254.20	1,437,578
2023-01-04	257.20	262.60	257.00	260.40	2,726,232
2023-01-03	247.80	259.80	247.80	258.40	1,285,501
2023-01-02	252.00	252.00	252.00	252.00	0
2022-12-30	250.60	256.80	250.60	252.00	512,785
2022-12-29	264.00	264.00	252.40	256.00	3,738,856
2022-12-28	265.00	265.00	258.20	258.20	1,133,730
2022-12-27	259.40	259.40	259.40	259.40	0
2022-12-26	259.40	259.40	259.40	259.40	0
2022-12-23	251.80	260.20	251.80	259.40	441,370
2022-12-22	252.80	256.60	252.40	255.00	1,130,168
2022-12-21	245.00	253.00	245.00	253.00	917,374
2022-12-20	255.00	255.00	245.40	248.80	1,883,214
2022-12-19	244.20	252.00	244.20	249.00	1,402,423
2022-12-16	261.20	261.20	248.00	250.20	4,799,417
2022-12-15	254.40	260.20	254.40	256.40	2,663,795
2022-12-14	254.20	259.00	251.20	257.60	2,350,597
2022-12-13	252.80	258.80	245.80	253.00	2,229,598
2022-12-12	241.00	248.00	241.00	248.00	3,201,575
2022-12-09	248.80	248.80	241.20	247.00	1,973,783
2022-12-08	242.40	245.60	239.60	244.40	1,800,438
2022-12-07	242.80	245.00	242.20	243.40	1,422,745
2022-12-06	248.60	248.60	243.20	245.00	1,047,814
2022-12-05	243.80	248.80	243.40	245.60	962,978
2022-12-02	242.40	249.00	241.20	244.20	2,424,173
2022-12-01	248.40	249.40	241.80	241.80	1,518,469
2022-11-30	249.80	249.80	241.20	242.60	4,587,604
2022-11-29	244.00	247.60	241.80	244.80	4,593,620
2022-11-28	242.20	244.60	237.00	243.00	4,334,740
2022-11-25	250.80	250.80	239.40	244.80	2,258,463
2022-11-24	245.00	250.00	243.80	245.00	2,010,525
2022-11-23	239.20	245.00	239.20	242.80	1,586,225
2022-11-22	246.00	246.00	241.80	245.00	1,327,687
2022-11-21	237.20	246.80	237.20	243.80	1,254,183
2022-11-18	241.00	241.60	239.40	241.20	2,600,002
2022-11-17	242.00	246.60	236.60	239.40	2,186,255
2022-11-16	236.00	238.40	231.20	236.80	597,765
2022-11-15	247.60	247.60	238.80	239.80	1,026,260
2022-11-14	241.20	245.00	236.40	241.80	1,034,603
2022-11-11	241.80	253.60	241.80	244.40	1,272,136
2022-11-10	229.20	246.60	226.60	244.60	1,843,962
2022-11-09	228.00	232.80	227.40	231.20	1,312,608
2022-11-08	228.80	232.20	227.80	232.20	2,341,379
2022-11-07	227.60	234.20	227.40	232.40	1,131,566
2022-11-04	226.00	230.00	223.00	229.60	1,370,446
2022-11-03	224.20	228.40	223.20	223.60	1,288,781
2022-11-02	238.40	238.40	228.20	229.80	2,322,920
2022-11-01	226.80	237.20	226.80	233.80	1,132,087
2022-10-31	230.00	230.00	223.40	227.00	2,222,371
2022-10-28	233.40	233.40	226.40	231.20	862,396
2022-10-27	229.60	234.80	227.60	232.00	2,691,345
2022-10-26	230.60	231.00	228.20	228.60	1,480,636
2022-10-25	216.20	230.60	216.20	230.60	1,702,805
2022-10-24	226.80	226.80	217.60	221.60	1,057,403
2022-10-21	215.00	221.80	215.00	219.80	1,298,335
2022-10-20	221.20	221.20	213.80	220.20	841,614
2022-10-19	223.40	223.40	209.80	216.00	1,117,333
2022-10-18	225.20	225.20	217.20	218.20	1,119,934
2022-10-17	211.40	220.20	210.00	220.00	4,133,117
2022-10-14	209.20	216.40	208.60	212.20	2,051,618
2022-10-13	202.80	213.40	202.80	206.80	5,240,257
2022-10-12	208.60	212.60	205.00	205.40	1,736,495
2022-10-11	217.20	217.20	209.80	213.80	986,262
2022-10-10	217.00	221.40	216.20	217.20	1,445,488
2022-10-07	225.80	227.20	220.80	220.80	883,508
2022-10-06	225.00	227.60	223.20	225.00	1,354,450
2022-10-05	230.00	235.80	222.20	224.20	1,094,021
2022-10-04	230.00	237.40	230.00	234.40	1,593,776
2022-10-03	232.60	235.00	226.00	232.40	2,388,377
2022-09-30	218.00	229.40	218.00	229.40	4,086,319
2022-09-29	228.40	228.40	219.60	222.00	1,601,840
2022-09-28	225.40	226.40	216.80	226.40	5,651,225
2022-09-27	236.00	239.80	226.00	226.60	2,798,510
2022-09-26	253.20	253.20	235.20	236.60	2,671,382
2022-09-23	253.80	253.80	244.00	248.20	3,717,370
2022-09-22	253.60	256.80	251.60	251.60	1,032,323
2022-09-21	252.20	260.80	252.20	259.80	976,708
2022-09-20	262.40	264.40	258.00	258.40	1,240,219
2022-09-19	265.00	265.00	265.00	265.00	0
2022-09-16	263.00	266.00	261.60	265.00	5,922,008
2022-09-15	263.80	266.20	263.40	264.60	730,001
2022-09-14	263.80	266.00	261.40	263.40	1,169,400
2022-09-13	279.40	279.40	267.00	267.00	1,171,079
2022-09-12	272.60	276.20	270.20	275.20	897,731
2022-09-09	269.60	269.60	264.40	267.40	694,867
2022-09-08	265.80	265.80	261.60	263.40	992,661
2022-09-07	256.00	263.60	256.00	262.00	792,755
2022-09-06	260.60	268.00	260.40	262.40	633,980
2022-09-05	265.20	265.20	260.20	260.40	485,135
2022-09-02	266.60	266.60	258.40	263.80	990,265
2022-09-01	265.80	267.20	258.80	258.80	526,562
2022-08-31	273.60	273.60	267.80	268.20	1,187,226
2022-08-30	275.20	277.60	272.20	273.60	699,752
2022-08-29	273.40	273.40	273.40	273.40	0
2022-08-26	277.60	277.60	271.20	273.40	774,881
2022-08-25	282.40	282.40	273.20	274.00	874,610
2022-08-24	274.40	277.80	272.60	276.00	935,851
2022-08-23	277.60	280.00	275.80	279.00	1,005,490
2022-08-22	279.80	283.40	276.20	279.20	699,499
2022-08-19	297.60	297.60	281.40	283.00	480,953
2022-08-18	285.60	291.00	285.60	290.40	489,169
2022-08-17	292.80	292.80	287.00	287.00	549,061
2022-08-16	292.20	295.00	290.20	293.00	1,642,334
2022-08-15	296.20	297.40	294.00	294.20	434,848
2022-08-12	291.20	297.00	291.00	295.60	933,203
2022-08-11	305.20	305.20	291.00	291.80	947,541
2022-08-10	286.20	296.00	283.60	295.80	647,589
2022-08-09	283.40	291.00	283.40	285.80	459,515
2022-08-08	282.80	291.60	282.80	288.60	596,118
2022-08-05	285.80	292.60	285.80	287.80	1,051,967
2022-08-04	288.00	295.80	288.00	292.80	636,553
2022-08-03	287.20	296.80	287.20	295.20	1,083,653
2022-08-02	303.60	303.60	293.00	294.00	1,010,538
2022-08-01	296.80	297.40	294.00	294.60	499,245
2022-07-29	286.80	296.20	286.80	296.20	823,598
2022-07-28	284.00	292.20	283.80	291.20	600,646
2022-07-27	291.60	291.80	284.00	284.00	706,272
2022-07-26	289.20	295.80	289.20	291.20	566,318
2022-07-25	297.40	298.00	294.00	295.40	1,038,111
2022-07-22	297.60	300.20	291.40	297.20	692,341
2022-07-21	292.80	292.80	287.00	290.60	899,805
2022-07-20	284.00	289.00	284.00	286.00	991,303
2022-07-19	278.00	287.00	278.00	283.40	841,369
2022-07-18	284.80	288.60	284.80	285.40	540,676
2022-07-15	283.80	287.00	283.40	286.00	1,390,356
2022-07-14	291.80	291.80	280.60	283.00	768,643
2022-07-13	295.40	295.40	285.60	289.80	840,148
2022-07-12	287.20	290.40	285.60	288.40	511,427
2022-07-11	291.80	291.80	281.00	288.40	564,697
2022-07-08	285.00	286.60	281.60	285.00	762,469
2022-07-07	287.60	287.60	280.80	282.40	714,284
2022-07-06	279.80	281.60	277.60	280.80	502,022
2022-07-05	282.40	282.40	273.40	275.60	930,694
2022-07-04	274.60	281.60	274.60	275.80	731,810
2022-07-01	275.00	284.80	275.00	280.20	1,449,151
2022-06-30	279.40	286.60	277.60	281.20	1,838,243
2022-06-29	302.20	302.20	285.60	289.20	967,722
2022-06-28	290.00	296.20	289.00	293.20	866,452
2022-06-27	284.60	289.80	284.60	288.00	946,532
2022-06-24	275.80	286.20	275.80	284.80	570,476
2022-06-23	278.80	283.80	276.00	279.00	851,497
2022-06-22	279.60	282.00	275.80	280.60	1,117,443
2022-06-21	286.00	287.40	281.40	282.00	467,275
2022-06-20	291.00	293.00	283.80	285.40	455,737
2022-06-17	292.40	292.40	285.00	291.80	4,642,215
2022-06-16	291.80	292.40	282.00	287.40	2,587,617
2022-06-15	295.20	295.20	291.00	292.80	851,183
2022-06-14	292.20	294.80	287.00	291.00	1,270,534
2022-06-13	293.20	299.00	290.80	292.60	968,413
2022-06-10	301.60	304.40	299.80	301.20	723,651
2022-06-09	312.60	312.60	302.40	302.80	951,854
2022-06-08	303.60	310.20	303.00	309.60	1,304,478
2022-06-07	303.40	310.00	303.40	310.00	648,028
2022-06-06	312.60	312.60	300.80	310.20	1,276,319
2022-06-03	312.80	312.80	312.80	312.80	0
2022-06-02	312.80	312.80	312.80	312.80	0
2022-06-01	305.00	312.80	305.00	312.80	1,233,346
2022-05-31	314.60	314.60	303.80	309.00	1,976,278
2022-05-30	315.00	315.00	306.60	308.40	599,717
2022-05-27	307.40	312.20	307.40	312.20	892,164
2022-05-26	303.20	308.60	303.00	307.00	886,869
2022-05-25	307.00	307.00	302.00	305.40	807,734
2022-05-24	308.40	308.40	299.00	300.40	805,870
2022-05-23	292.20	305.00	292.20	302.20	627,492
2022-05-20	298.80	305.60	298.40	301.40	1,139,054
2022-05-19	296.00	298.60	290.00	298.60	1,016,220
2022-05-18	295.20	301.60	295.20	298.80	965,600
2022-05-17	309.60	309.60	295.80	298.80	1,143,483
2022-05-16	297.60	302.40	295.20	302.40	843,860
2022-05-13	295.60	296.40	288.40	296.40	1,162,258
2022-05-12	284.20	290.20	278.60	289.80	1,392,991
2022-05-11	284.60	284.60	278.80	281.00	1,138,675
2022-05-10	278.00	284.40	276.60	278.00	1,204,742
2022-05-09	282.20	287.40	277.20	277.20	1,146,440
2022-05-06	282.40	291.20	282.40	287.80	1,452,288
2022-05-05	286.80	292.20	286.20	288.80	905,874
2022-05-04	289.40	289.40	283.00	283.40	946,008
2022-05-03	294.00	297.80	287.80	288.60	1,336,185
2022-05-02	296.60	296.60	296.60	296.60	0
2022-04-29	308.80	308.80	296.60	296.60	1,450,297
2022-04-28	303.60	305.40	296.80	302.80	1,371,310
2022-04-27	303.40	303.40	291.80	294.20	904,992
2022-04-26	300.40	300.40	293.40	294.40	1,249,725
2022-04-25	291.40	295.20	289.60	293.20	702,566
2022-04-22	290.60	298.60	290.60	294.00	833,140
2022-04-21	292.40	298.00	292.40	296.00	796,925
2022-04-20	304.00	304.00	292.20	293.60	1,145,139
2022-04-19	297.80	302.40	295.80	296.20	1,038,644
2022-04-18	303.80	303.80	303.80	303.80	0
2022-04-15	303.80	303.80	303.80	303.80	0
2022-04-14	306.60	306.60	296.80	303.80	827,703
2022-04-13	296.40	302.60	296.40	299.60	485,410
2022-04-12	299.80	302.20	297.60	299.60	854,698
2022-04-11	303.00	307.60	302.80	303.40	522,676
2022-04-08	302.00	304.60	301.40	304.60	758,503
2022-04-07	305.80	305.80	297.60	301.00	1,017,257
2022-04-06	304.00	305.80	297.00	299.40	1,261,728
2022-04-05	296.00	304.40	294.60	302.80	979,143
2022-04-04	291.00	300.40	291.00	297.20	3,510,462
2022-04-01	301.00	301.00	292.80	295.60	955,922
2022-03-31	287.60	295.80	287.60	292.00	1,736,358
2022-03-30	283.80	294.00	283.80	293.40	934,226
2022-03-29	297.20	297.60	293.20	295.40	1,357,994
2022-03-28	301.80	301.80	293.80	297.00	941,256
2022-03-25	290.40	296.80	290.40	295.60	1,004,426
2022-03-24	299.40	299.40	289.60	291.60	1,331,248
2022-03-23	303.60	303.60	290.60	293.00	1,158,214
2022-03-22	283.60	300.20	283.60	296.00	619,847
2022-03-21	291.60	296.40	289.80	289.80	581,739
2022-03-18	294.00	298.00	291.80	294.60	2,503,532
2022-03-17	302.20	302.20	292.60	296.40	820,832
2022-03-16	281.20	297.00	281.20	291.40	2,362,072
2022-03-15	294.20	298.20	287.00	291.00	1,818,858
2022-03-14	289.80	301.80	289.80	297.80	920,353
2022-03-11	295.80	299.20	291.20	292.60	1,401,211
2022-03-10	279.00	290.60	279.00	288.80	1,098,256
2022-03-09	278.80	286.40	278.80	286.20	1,016,029
2022-03-08	277.20	278.00	271.40	277.20	1,302,672
2022-03-07	269.80	274.20	259.80	273.20	1,525,636
2022-03-04	281.40	281.40	266.80	269.80	1,193,302
2022-03-03	279.40	283.20	274.00	275.80	791,501
2022-03-02	276.60	282.60	274.00	281.60	1,028,185
2022-03-01	289.60	289.60	276.80	277.20	2,672,238
2022-02-28	290.00	290.00	279.60	281.80	3,367,684
2022-02-25	269.40	284.60	269.40	284.60	1,407,413
2022-02-24	267.00	278.20	267.00	273.80	1,447,400
2022-02-23	275.80	283.60	275.80	279.60	875,177
2022-02-22	275.20	282.20	274.60	281.40	2,964,260
2022-02-21	290.60	290.60	278.60	278.60	1,158,222
2022-02-18	285.00	290.20	282.60	284.20	738,637
2022-02-17	301.20	301.20	287.60	287.60	1,910,729
2022-02-16	293.20	294.80	288.80	292.40	1,329,399
2022-02-15	285.20	295.80	285.20	291.60	1,834,719
2022-02-14	292.20	293.20	290.00	292.80	989,856
2022-02-11	298.00	298.00	292.60	295.00	652,657
2022-02-10	296.40	299.20	294.60	297.40	1,171,238
2022-02-09	291.00	298.00	289.40	295.00	2,508,997
2022-02-08	303.80	303.80	285.40	295.80	691,572
2022-02-07	288.40	297.20	288.40	295.80	1,445,351
2022-02-04	307.00	307.00	294.60	295.00	3,056,434
2022-02-03	300.60	304.80	297.60	297.60	540,442
2022-02-02	303.60	306.60	300.00	303.00	831,413
2022-02-01	299.00	303.80	297.40	298.40	960,138
2022-01-31	302.40	302.40	294.80	299.80	1,384,565
2022-01-28	296.20	296.20	291.60	295.00	1,500,947
2022-01-27	289.20	295.40	289.20	294.80	1,164,789
2022-01-26	292.20	299.40	292.20	296.60	512,937
2022-01-25	295.40	296.20	291.20	292.80	1,686,448
2022-01-24	293.40	296.80	291.00	292.80	1,549,374
2022-01-21	297.00	299.80	293.60	296.20	763,606
2022-01-20	291.00	301.20	291.00	299.20	614,358
2022-01-19	297.00	300.20	296.00	297.60	1,465,381
2022-01-18	310.40	310.40	297.40	301.60	869,823
2022-01-17	300.00	306.00	300.00	302.40	326,513
2022-01-14	310.40	310.40	300.40	301.80	685,256
2022-01-13	302.20	306.40	302.00	303.00	427,839
2022-01-12	301.40	305.40	301.40	303.40	689,372
2022-01-11	305.60	306.00	301.20	303.20	785,025
2022-01-10	300.40	308.40	300.40	303.20	862,517
2022-01-07	301.00	310.20	301.00	309.60	840,253
2022-01-06	309.20	316.00	307.40	307.40	879,298
2022-01-05	317.80	322.80	316.20	317.40	450,377
2022-01-04	318.80	320.20	316.00	319.20	1,228,186
2022-01-03	315.00	315.00	315.00	315.00	0
2021-12-31	315.00	316.20	312.80	315.00	595,237
2021-12-30	309.40	315.80	309.40	315.40	587,589
2021-12-29	312.80	318.80	312.80	318.00	1,077,883
2021-12-28	310.60	310.60	310.60	310.60	0
2021-12-27	310.60	310.60	310.60	310.60	0
2021-12-24	312.60	313.40	310.60	310.60	117,169
2021-12-23	317.00	317.00	310.40	312.40	401,217
2021-12-22	305.80	312.00	305.60	309.60	614,855
2021-12-21	311.00	312.40	307.20	307.60	753,492
2021-12-20	304.20	307.40	304.20	307.20	560,563
2021-12-17	306.00	312.00	306.00	312.00	1,845,449
2021-12-16	305.00	307.60	304.60	305.60	1,015,986
2021-12-15	303.80	306.20	302.40	305.00	1,165,769
2021-12-14	299.80	310.20	299.80	304.20	1,831,782
2021-12-13	304.40	310.80	304.40	307.00	1,037,940
2021-12-10	310.20	314.60	310.20	310.80	794,529
2021-12-09	313.40	316.20	311.40	312.40	642,970
2021-12-08	313.20	314.80	311.80	313.00	617,762
2021-12-07	312.60	315.80	310.40	313.60	682,923
2021-12-06	305.40	311.20	305.20	309.80	686,633
2021-12-03	310.60	310.60	304.20	304.80	800,328
2021-12-02	312.20	312.20	303.40	306.80	732,623
2021-12-01	300.20	307.20	299.20	306.00	1,468,830
2021-11-30	300.80	303.80	297.40	298.20	2,058,641
2021-11-29	314.40	315.40	300.40	302.40	1,462,974
2021-11-26	321.00	321.00	306.00	310.20	985,196
2021-11-25	314.40	316.40	311.80	314.60	394,592
2021-11-24	309.80	315.20	309.80	313.00	612,596
2021-11-23	315.60	315.60	309.80	310.60	728,660
2021-11-22	310.00	316.20	310.00	315.20	1,797,475
2021-11-19	318.60	318.60	307.60	312.60	835,033
2021-11-18	319.40	320.40	307.80	318.00	1,009,817
2021-11-17	315.60	317.60	311.20	312.20	1,159,924
2021-11-16	313.00	317.20	312.00	316.60	1,222,122
2021-11-15	304.80	314.40	304.80	312.00	924,563
2021-11-12	310.40	313.00	310.40	312.00	576,413
2021-11-11	308.40	314.20	308.40	312.40	546,032
2021-11-10	312.60	313.80	309.00	309.00	574,935
2021-11-09	319.80	319.80	310.00	312.40	687,647
2021-11-08	314.80	315.20	310.20	310.20	916,841
2021-11-05	324.00	324.00	314.20	315.00	1,284,918
2021-11-04	314.80	316.80	308.60	315.60	982,378
2021-11-03	301.60	308.00	301.60	306.00	772,399
2021-11-02	316.20	316.20	305.80	308.80	616,369
2021-11-01	301.20	309.60	301.20	307.20	897,177
2021-10-29	315.00	315.00	306.00	308.80	934,721
2021-10-28	307.40	314.60	306.60	313.40	737,505
2021-10-27	306.00	309.20	305.20	308.60	674,283
2021-10-26	311.40	311.40	305.20	307.00	659,803
2021-10-25	302.20	311.20	302.20	307.60	510,345
2021-10-22	307.80	310.20	305.20	310.00	1,899,282
2021-10-21	305.00	311.20	305.00	307.00	748,975
2021-10-20	306.40	314.80	306.40	307.40	711,765
2021-10-19	310.00	316.00	309.80	314.20	949,734
2021-10-18	315.80	315.80	306.40	312.20	1,595,739
2021-10-15	302.40	310.60	302.40	309.40	2,693,978
2021-10-14	305.20	310.40	299.00	310.40	2,708,947
2021-10-13	294.80	298.00	294.00	296.80	1,274,787
2021-10-12	290.60	295.80	290.40	294.60	799,435
2021-10-11	296.00	296.20	290.80	295.00	1,180,464
2021-10-08	302.60	302.60	295.20	296.80	1,063,701
2021-10-07	303.60	303.60	297.20	300.00	1,269,581
2021-10-06	301.60	301.80	289.60	298.40	1,579,269
2021-10-05	301.80	302.80	300.20	301.20	1,374,752
2021-10-04	304.80	307.00	298.00	302.00	1,852,099
2021-10-01	304.00	308.60	303.00	306.80	1,027,756
2021-09-30	306.00	308.60	301.40	305.00	1,741,288
2021-09-29	301.60	306.60	301.60	302.60	1,042,512
2021-09-28	307.20	310.20	300.00	301.60	1,297,292
2021-09-27	315.40	315.40	309.40	312.20	788,005
2021-09-24	307.60	315.20	307.60	312.40	1,240,855
2021-09-23	324.80	324.80	315.20	315.20	871,552
2021-09-22	307.20	321.00	307.20	317.20	543,256
2021-09-21	314.00	316.20	312.00	314.40	1,230,911
2021-09-20	317.20	317.20	307.80	311.20	2,794,590
2021-09-17	318.40	320.40	309.80	309.80	9,432,658
2021-09-16	315.20	320.40	315.20	319.00	1,337,635
2021-09-15	321.60	328.20	320.00	320.00	714,371
2021-09-14	323.00	330.80	323.00	328.00	1,012,128
2021-09-13	320.00	331.40	320.00	329.20	935,966
2021-09-10	324.60	335.40	324.60	328.00	896,989
2021-09-09	326.60	334.00	322.20	332.60	1,582,699
2021-09-08	331.40	332.60	320.00	320.00	3,661,576
2021-09-07	333.60	336.60	330.00	333.80	1,295,875
2021-09-06	334.40	340.00	332.80	335.00	6,549,105
2021-09-03	326.60	336.80	326.60	334.00	5,480,074
2021-09-02	319.00	327.80	315.00	326.00	8,745,566
2021-09-01	319.80	327.80	319.80	325.00	1,059,436
2021-08-31	312.20	321.00	312.20	319.40	1,512,020
2021-08-30	320.00	320.00	320.00	320.00	0
2021-08-27	316.20	320.00	315.60	320.00	557,243
2021-08-26	319.20	319.20	314.00	315.60	677,443
2021-08-25	323.00	323.00	315.40	315.40	659,540
2021-08-24	323.00	323.00	315.40	317.20	464,169
2021-08-23	317.00	319.80	312.80	317.40	872,383
2021-08-20	312.60	317.00	311.40	317.00	417,567
2021-08-19	307.60	314.80	307.60	312.60	634,966
2021-08-18	317.80	317.80	310.60	315.20	926,937
2021-08-17	314.00	314.00	309.00	311.00	1,253,504
2021-08-16	315.00	318.00	314.60	315.40	674,797
2021-08-13	307.20	316.80	307.20	316.80	655,187
2021-08-12	310.00	313.20	309.40	313.20	1,323,227
2021-08-11	299.20	308.80	299.20	308.60	718,821
2021-08-10	307.00	308.20	303.40	305.80	1,149,319
2021-08-09	305.60	309.80	305.60	307.40	598,344
2021-08-06	309.80	309.80	306.00	308.80	584,063
2021-08-05	304.20	310.00	304.20	308.60	550,909
2021-08-04	297.20	305.80	297.20	305.80	667,458
2021-08-03	303.00	305.60	301.60	302.60	402,555
2021-08-02	297.40	306.40	297.40	303.00	833,991
2021-07-30	295.80	306.00	295.80	303.40	1,955,580
2021-07-29	297.40	305.20	297.40	302.20	702,048
2021-07-28	296.20	305.40	296.20	303.60	1,070,517
2021-07-27	295.80	304.00	295.80	300.60	1,181,825
2021-07-26	301.00	303.00	299.60	303.00	1,069,905
2021-07-23	291.60	304.20	291.60	302.00	1,445,994
2021-07-22	297.40	301.00	295.60	297.40	1,298,737
2021-07-21	290.60	295.80	288.40	295.80	964,446
2021-07-20	280.40	291.60	280.40	288.60	1,229,475
2021-07-19	289.80	292.60	287.00	287.20	756,246
2021-07-16	293.00	295.60	291.20	295.00	791,958
2021-07-15	293.20	295.40	290.60	294.00	903,447
2021-07-14	311.40	311.40	294.20	294.20	1,049,493
2021-07-13	305.00	306.40	303.20	305.60	1,045,447
2021-07-12	303.00	305.80	297.60	303.20	1,574,988
2021-07-09	289.00	298.80	289.00	298.80	1,012,043
2021-07-08	287.60	296.20	287.60	291.00	1,217,746
2021-07-07	298.20	298.20	293.80	294.60	762,482
2021-07-06	288.40	295.60	288.40	295.60	985,313
2021-07-05	290.80	295.80	290.80	295.60	718,337
2021-07-02	287.80	291.80	285.60	290.80	824,967
2021-07-01	286.60	287.60	281.00	285.60	1,461,940
2021-06-30	287.20	287.60	283.60	285.00	2,884,022
2021-06-29	291.00	292.80	286.00	287.20	1,150,848
2021-06-28	291.00	295.60	290.80	291.40	1,021,721
2021-06-25	286.60	295.00	286.60	295.00	662,515
2021-06-24	297.40	297.40	291.60	293.60	1,323,011
2021-06-23	302.80	302.80	294.00	296.60	1,162,142
2021-06-22	294.40	296.40	292.00	296.40	804,136
2021-06-21	285.00	293.00	285.00	293.00	1,398,453
2021-06-18	293.80	293.80	290.20	292.00	7,214,633
2021-06-17	290.00	291.60	288.40	291.00	1,579,974
2021-06-16	294.60	294.60	290.00	291.80	1,746,100
2021-06-15	296.00	297.40	292.40	293.20	1,377,777
2021-06-14	290.80	295.80	290.40	295.80	1,172,873
2021-06-11	293.00	293.00	288.80	291.00	666,029
2021-06-10	291.60	294.00	288.80	290.60	1,075,091
2021-06-09	286.20	293.60	286.20	292.40	946,790
2021-06-08	300.00	300.00	292.20	293.20	757,780
2021-06-07	292.40	293.80	291.40	293.00	702,124
2021-06-04	284.80	292.00	284.80	292.00	1,009,542
2021-06-03	290.00	291.00	287.80	289.00	1,151,704
2021-06-02	287.20	290.80	286.20	290.80	1,627,726
2021-06-01	281.40	287.60	281.40	286.80	1,577,300
2021-05-28	288.00	288.40	283.00	285.40	1,031,701
2021-05-27	286.40	286.40	280.40	282.40	2,569,096
2021-05-26	286.80	287.60	283.00	284.40	1,335,828
2021-05-25	289.80	289.80	279.60	283.00	2,746,767
2021-05-24	280.00	284.00	279.00	283.00	539,207
2021-05-21	281.40	283.80	278.60	279.80	1,547,482
2021-05-20	287.40	287.40	281.40	283.40	2,950,884
2021-05-19	283.20	283.80	279.20	281.80	1,577,613
2021-05-18	286.60	286.60	280.60	285.00	1,221,246
2021-05-17	292.00	292.00	279.00	280.00	1,737,831
2021-05-14	282.00	290.00	282.00	285.20	1,256,399
2021-05-13	290.00	291.60	280.40	286.00	1,720,005
2021-05-12	297.80	301.40	293.60	295.00	1,674,990
2021-05-11	308.40	308.40	296.20	297.80	1,807,950
2021-05-10	303.00	306.20	300.60	303.60	1,673,886
2021-05-07	294.40	301.40	294.00	301.40	1,757,191
2021-05-06	289.20	294.60	287.60	294.20	1,876,183
2021-05-05	287.80	290.80	286.60	289.20	3,036,093
2021-05-04	292.40	292.40	286.20	288.40	1,507,477
2021-04-30	278.60	286.40	278.60	285.60	1,568,595
2021-04-29	277.40	284.60	277.40	284.00	2,377,128
2021-04-28	277.40	282.00	277.40	280.60	1,495,389
2021-04-27	288.80	288.80	278.60	279.20	817,422
2021-04-26	280.00	285.80	278.80	282.00	978,400
2021-04-23	280.00	281.60	277.80	279.60	2,120,283
2021-04-22	280.20	281.60	273.40	281.60	1,152,482
2021-04-21	280.80	282.20	271.20	274.20	1,459,317
2021-04-20	284.20	284.20	278.40	281.60	1,220,428
2021-04-19	284.00	284.00	278.60	279.80	1,177,396
2021-04-16	273.00	282.60	273.00	278.40	1,241,490
2021-04-15	286.00	286.00	278.00	279.00	838,262
2021-04-14	282.00	284.80	279.20	279.20	2,140,976
2021-04-13	276.00	284.20	276.00	284.20	913,909
2021-04-12	275.80	284.80	275.80	282.80	1,614,650
2021-04-09	284.80	284.80	280.40	282.80	1,792,587
2021-04-08	285.00	285.00	279.80	283.40	1,341,240
2021-04-07	268.40	279.60	268.40	279.60	894,326
2021-04-06	275.40	275.60	271.80	275.00	814,472
2021-04-01	269.00	271.80	266.40	270.20	1,159,797
2021-03-31	273.00	273.00	266.80	266.80	1,088,155
2021-03-30	267.40	272.00	267.40	270.00	1,214,445
2021-03-29	270.00	271.40	268.60	270.00	839,601
2021-03-26	267.60	270.00	265.80	270.00	1,331,431
2021-03-25	269.60	272.20	264.80	266.00	1,001,162
2021-03-24	260.60	269.40	260.60	269.40	639,104
2021-03-23	267.40	267.80	264.80	265.60	1,018,830
2021-03-22	270.40	270.40	263.00	268.40	1,086,311
2021-03-19	271.60	271.60	267.20	269.40	3,177,565
2021-03-18	279.60	279.60	269.60	270.00	2,374,824
2021-03-17	276.80	276.80	272.00	273.00	1,103,297
2021-03-16	272.40	277.60	271.40	276.80	1,243,066
2021-03-15	274.20	275.00	269.80	270.80	808,769
2021-03-12	275.00	278.60	271.00	273.60	1,002,324
2021-03-11	269.60	275.00	269.60	275.00	921,838
2021-03-10	268.40	273.60	268.40	273.20	1,052,988
2021-03-09	277.20	277.20	271.00	272.80	1,239,954
2021-03-08	272.00	272.20	269.40	271.20	819,669
2021-03-05	269.00	276.40	269.00	270.00	1,369,007
2021-03-04	277.80	277.80	269.00	275.20	1,094,571
2021-03-03	271.20	274.00	268.60	271.20	1,275,842
2021-03-02	272.00	273.80	267.60	269.40	1,399,446
2021-03-01	272.00	273.40	267.80	269.00	1,347,001
2021-02-26	268.20	271.40	266.20	268.80	1,805,150
2021-02-25	268.40	277.20	268.40	272.20	1,520,124
2021-02-24	272.00	276.40	267.80	274.00	2,078,819
2021-02-23	269.20	269.40	264.40	267.40	4,422,226
2021-02-22	262.80	263.80	257.20	263.60	1,469,943
2021-02-19	261.00	265.80	259.20	259.60	1,393,595
2021-02-18	266.40	272.60	263.20	263.80	2,255,100
2021-02-17	276.00	276.00	270.40	272.40	1,013,109
2021-02-16	273.00	277.00	270.60	273.00	1,437,173
2021-02-15	269.80	273.00	269.00	272.60	4,406,274
2021-02-12	275.00	275.00	266.40	267.80	1,260,024
2021-02-11	265.00	269.80	263.40	268.60	1,171,763
2021-02-10	272.80	276.60	264.20	266.40	1,293,800
2021-02-09	264.00	273.40	264.00	270.40	907,136
2021-02-08	275.00	275.00	269.60	270.60	894,070
2021-02-05	263.00	273.20	263.00	273.20	1,127,773
2021-02-04	273.00	273.60	266.40	269.40	1,310,732
2021-02-03	279.00	280.00	270.00	271.20	1,461,863
2021-02-02	275.60	275.60	270.40	273.60	3,113,553
2021-02-01	266.60	274.40	264.20	274.40	1,268,600
2021-01-29	267.00	269.00	263.00	266.80	2,080,302
2021-01-28	266.60	271.40	264.00	267.20	1,931,432
2021-01-27	268.40	278.60	268.40	269.20	1,912,444
2021-01-26	274.00	276.20	271.00	275.00	1,040,955
2021-01-25	280.60	280.60	270.00	272.20	1,335,395
2021-01-22	269.00	275.60	267.20	274.00	1,094,936
2021-01-21	269.80	276.40	269.20	269.80	1,278,476
2021-01-20	278.60	278.60	270.60	274.20	900,650
2021-01-19	277.80	277.80	270.00	274.00	1,529,842
2021-01-18	278.80	280.60	272.80	276.20	774,826
2021-01-15	274.00	278.80	274.00	278.40	908,250
2021-01-14	282.80	283.00	277.00	277.60	1,340,373
2021-01-13	276.40	287.00	276.40	281.80	972,106
2021-01-12	284.20	286.80	280.20	283.60	1,436,416
2021-01-11	294.40	294.40	281.80	283.00	854,464
2021-01-08	293.40	293.40	287.00	288.80	912,158
2021-01-07	286.00	288.40	282.40	287.80	1,309,782
2021-01-06	292.60	294.00	286.20	288.00	1,375,397
2021-01-05	279.80	294.00	279.80	289.00	1,322,829
2021-01-04	286.40	289.00	283.00	286.60	2,053,521
2020-12-31	284.60	286.20	282.80	283.60	641,316
2020-12-30	297.20	297.20	286.80	287.40	1,249,090
2020-12-29	290.00	296.20	287.00	292.40	958,485
2020-12-24	278.60	287.60	276.40	286.00	475,749
2020-12-23	284.00	286.40	281.80	285.60	528,432
2020-12-22	278.00	283.80	275.20	281.80	747,606
2020-12-21	278.20	278.80	272.20	276.60	1,402,090
2020-12-18	293.20	293.20	281.60	283.20	5,675,839
2020-12-17	285.60	292.00	282.60	289.60	1,311,218
2020-12-16	275.00	284.40	275.00	284.40	3,419,230
2020-12-15	277.40	277.40	269.40	275.00	1,429,462
2020-12-14	272.60	283.40	272.60	274.60	2,243,079
2020-12-11	273.00	277.20	272.40	277.20	1,338,030
2020-12-10	283.80	283.80	273.40	276.20	2,072,384
2020-12-09	273.40	282.00	273.40	278.40	1,445,255
2020-12-08	277.00	283.00	276.20	276.20	1,033,599
2020-12-07	287.40	288.00	282.60	282.60	2,420,732
2020-12-04	286.80	289.20	284.60	287.80	1,734,112
2020-12-03	282.40	285.40	280.20	284.20	1,230,041
2020-12-02	285.60	292.60	283.20	284.20	1,422,904
2020-12-01	285.00	291.20	283.20	289.60	1,070,161
2020-11-30	285.60	290.00	280.60	282.40	1,878,976
2020-11-27	274.00	280.60	273.80	280.60	2,686,678
2020-11-26	280.40	284.00	278.60	279.00	1,292,247
2020-11-25	286.80	290.80	283.00	283.80	1,401,724
2020-11-24	290.80	294.60	289.40	290.60	1,401,990
2020-11-23	308.00	308.00	294.20	295.80	1,812,009
2020-11-20	310.40	312.60	305.00	306.00	1,558,155
2020-11-19	303.00	310.20	301.60	308.00	1,474,819
2020-11-18	290.40	303.80	290.40	301.80	1,887,484
2020-11-17	290.20	300.80	290.20	297.00	2,843,312
2020-11-16	297.00	300.60	289.40	295.00	3,959,150
2020-11-13	287.00	295.00	287.00	290.00	2,081,013
2020-11-12	283.20	292.00	281.80	289.80	3,637,976
2020-11-11	286.20	286.40	279.20	286.40	3,396,243
2020-11-10	293.20	293.20	278.60	279.80	2,416,984
2020-11-09	275.60	295.40	275.60	286.40	1,965,789
2020-11-06	285.60	285.60	275.00	276.60	2,099,504
2020-11-05	285.00	285.00	274.60	278.80	3,367,637
2020-11-04	273.40	279.00	273.40	279.00	1,318,748
2020-11-03	281.80	281.80	274.80	279.20	752,821
2020-11-02	277.20	279.80	273.60	275.40	781,621
2020-10-30	271.60	280.00	271.60	279.60	1,260,510
2020-10-29	281.20	284.20	276.60	277.00	758,078
2020-10-28	276.80	280.60	273.60	276.80	1,071,753
2020-10-27	287.60	287.60	282.60	283.00	558,928
2020-10-26	289.20	293.20	286.40	286.40	583,607
2020-10-23	292.00	299.80	291.80	293.20	962,655
2020-10-22	287.40	296.20	281.20	291.60	1,104,202
2020-10-21	292.00	292.00	282.40	286.60	1,058,913
2020-10-20	291.60	291.60	282.20	286.20	878,162
2020-10-16	299.40	299.40	285.80	286.20	1,020,129
2020-10-15	288.20	294.20	288.20	292.80	1,107,199
2020-10-14	297.40	302.80	293.80	294.20	922,315
2020-10-13	317.60	317.60	301.60	303.60	615,862
2020-10-12	316.40	316.40	309.00	311.20	540,401
2020-10-09	312.00	312.20	308.40	310.20	559,837
2020-10-08	301.40	310.60	301.00	310.00	3,748,517
2020-10-07	307.40	307.40	298.60	298.60	920,770
2020-10-06	308.20	308.20	298.40	303.00	1,167,849
2020-10-05	301.00	302.20	296.00	301.00	1,089,996
2020-10-02	297.20	299.20	293.00	295.20	840,595
2020-10-01	292.60	301.40	292.60	299.00	890,577
2020-09-30	292.80	299.00	292.60	297.20	1,470,653
2020-09-29	298.00	305.40	293.80	295.40	1,665,490
2020-09-28	300.40	306.40	297.60	305.40	769,355
2020-09-25	295.40	297.40	291.80	295.40	1,130,967
2020-09-24	289.60	302.80	289.60	294.60	1,371,738
2020-09-23	296.40	296.40	290.00	294.00	1,116,660
2020-09-22	300.80	300.80	289.60	290.60	1,263,846
2020-09-21	309.00	309.00	294.20	295.20	1,161,124
2020-09-18	317.80	318.00	307.40	311.20	3,619,338
2020-09-17	315.40	317.00	310.80	314.40	2,327,714
2020-09-16	309.20	317.80	309.20	315.60	1,250,487
2020-09-15	317.60	317.60	312.00	314.80	1,098,461
2020-09-14	318.00	318.00	307.60	313.80	1,147,495
2020-09-11	316.40	316.80	308.40	311.20	998,621
2020-09-10	319.80	319.80	309.60	314.30	542,219
2020-09-09	311.80	314.60	308.00	314.30	1,170,094
2020-09-08	300.00	311.40	300.00	310.10	1,028,286
2020-09-07	309.00	314.20	303.60	307.30	848,487
2020-09-04	301.20	309.00	299.60	301.60	1,630,477
2020-09-03	311.40	315.40	306.60	306.70	2,321,008
2020-09-02	303.40	316.00	303.40	309.60	1,466,932
2020-09-01	320.40	320.40	308.20	309.30	1,428,452
2020-08-28	313.40	317.20	310.00	315.50	1,606,084
2020-08-27	313.60	323.80	313.60	315.10	1,022,962
2020-08-26	305.00	321.40	305.00	321.20	1,291,672
2020-08-25	318.40	318.40	308.80	309.70	673,676
2020-08-24	312.80	319.20	312.40	315.60	922,300
2020-08-21	307.00	319.40	307.00	315.50	904,943
2020-08-20	302.80	314.80	302.80	313.60	828,126
2020-08-19	307.60	310.60	304.80	306.30	940,244
2020-08-18	310.40	317.00	309.60	309.80	929,908
2020-08-17	307.20	318.20	307.20	318.00	2,155,096
2020-08-14	312.40	314.60	310.40	313.60	814,348
2020-08-13	318.60	321.60	315.00	315.60	922,919
2020-08-12	303.00	316.20	303.00	315.40	1,379,311
2020-08-11	316.00	317.20	309.80	310.60	890,950
2020-08-10	307.80	312.20	307.00	310.00	1,001,309
2020-08-07	305.00	311.20	303.80	308.40	1,216,656
2020-08-06	296.00	306.80	296.00	306.20	1,077,284
2020-08-05	295.80	303.80	294.40	303.30	1,199,030
2020-08-04	297.40	297.40	289.40	292.20	823,572
2020-08-03	294.60	294.60	285.00	291.20	845,229
2020-07-31	292.20	294.00	284.20	288.80	1,981,416
2020-07-30	292.40	292.40	286.00	290.70	131,522
2020-07-29	294.60	294.60	286.40	290.70	972,674
2020-07-28	295.40	295.40	282.60	288.60	812,793
2020-07-27	289.60	289.60	283.00	285.50	855,665
2020-07-24	293.60	295.80	285.60	285.90	627,654
2020-07-23	307.00	307.00	295.40	295.80	792,623
2020-07-22	300.00	301.00	292.80	300.60	1,033,993
2020-07-21	300.00	300.00	291.20	295.00	3,535,220
2020-07-20	288.80	291.80	286.80	288.20	234,838
2020-07-17	282.60	289.00	282.60	288.20	790,048
2020-07-16	288.20	292.20	286.60	286.70	793,936
2020-07-15	295.40	295.40	287.40	290.10	766,694
2020-07-14	285.20	291.00	285.20	288.80	1,150,203
2020-07-13	293.20	293.60	289.20	290.80	992,741
2020-07-10	285.80	292.20	284.80	289.40	1,416,493
2020-07-09	304.80	304.80	291.00	291.80	965,209
2020-07-08	297.60	304.40	297.20	299.00	986,101
2020-07-07	295.00	301.40	295.00	301.00	1,850,734
2020-07-06	303.60	304.00	296.60	300.20	1,036,063
2020-07-03	302.60	302.60	295.80	297.40	1,107,858
2020-07-02	296.20	298.40	292.40	297.50	796,635
2020-07-01	286.20	292.60	286.20	289.00	1,429,637
2020-06-30	289.80	289.80	281.40	285.30	483,669
2020-06-29	278.60	284.00	274.60	278.50	2,967,891
2020-06-26	280.20	280.40	274.00	276.70	686,004
2020-06-25	276.00	284.40	276.00	281.50	876,805
2020-06-24	284.40	286.40	282.20	286.50	490,336
2020-06-23	291.20	291.20	283.00	286.50	1,197,156
2020-06-22	278.80	286.40	278.80	283.80	1,694,382
2020-06-19	280.80	287.60	280.80	285.40	2,283,190
2020-06-18	283.00	288.20	283.00	287.30	1,624,431
2020-06-17	286.00	290.60	284.80	285.90	1,053,722
2020-06-16	288.20	289.20	282.40	281.00	1,517,080
2020-06-15	274.40	284.60	271.80	281.00	1,714,880
2020-06-12	285.20	285.60	272.40	281.90	1,251,411
2020-06-11	284.40	287.40	278.60	279.70	1,338,649
2020-06-10	287.40	298.80	285.80	286.40	1,728,349
2020-06-09	311.00	311.00	289.80	292.90	2,017,708
2020-06-08	316.80	316.80	307.20	308.00	1,200,440
2020-06-05	303.40	310.60	300.60	308.90	1,938,900
2020-06-04	298.40	301.40	293.60	299.80	2,367,716
2020-06-03	303.00	303.60	295.00	301.30	1,251,388
2020-06-02	295.20	298.40	288.60	295.60	1,114,195
2020-06-01	294.00	294.00	281.40	288.70	955,323
2020-05-29	276.80	288.60	276.80	281.40	739,484
2020-05-28	288.00	288.60	279.60	281.40	1,836,703
2020-05-27	281.00	289.40	276.40	276.60	1,715,190
2020-05-26	268.00	280.40	268.00	276.60	1,260,845
2020-05-22	249.60	261.80	249.60	255.90	569,469
2020-05-21	249.00	256.80	249.00	255.90	710,670
2020-05-20	257.40	261.60	253.60	254.40	2,213,432
2020-05-19	268.00	268.20	260.00	262.50	1,854,697
2020-05-18	267.20	272.80	263.60	266.40	1,740,670
2020-05-15	255.00	265.20	252.20	260.70	2,252,353
2020-05-14	246.20	251.60	240.40	249.90	3,319,033
2020-05-13	246.80	250.60	241.00	245.00	1,899,048
2020-05-12	247.00	255.60	246.60	249.80	2,314,451
2020-05-11	260.20	271.00	250.60	253.30	1,379,433
2020-05-07	260.60	263.80	253.80	263.30	1,903,164
2020-05-06	250.80	259.80	250.80	254.20	1,166,804
2020-05-05	262.40	263.60	256.00	256.90	685,446
2020-05-04	262.20	263.80	254.80	255.70	1,020,101
2020-05-01	273.60	273.60	262.80	267.80	895,747
2020-04-30	274.20	281.80	267.00	275.70	374,177
2020-04-29	262.20	276.80	262.20	275.70	886,120
2020-04-28	266.60	273.60	265.00	267.20	391,415
2020-04-27	269.60	280.00	265.40	267.20	1,005,668
2020-04-24	262.00	271.40	262.00	266.80	736,992
2020-04-23	261.40	271.00	261.20	268.50	767,754
2020-04-22	258.00	265.00	258.00	257.20	342,260
2020-04-21	250.80	260.00	250.80	257.20	1,159,428
2020-04-20	256.60	269.60	256.20	257.90	1,190,841
2020-04-17	262.60	268.00	256.20	261.90	1,016,158
2020-04-16	254.40	259.40	252.80	256.00	1,124,399
2020-04-15	265.00	268.40	252.00	254.60	1,416,846
2020-04-14	271.40	273.80	262.00	267.10	559,053
2020-04-09	267.00	274.00	262.00	267.10	1,088,266
2020-04-08	252.00	261.60	252.00	261.20	1,946,235
2020-04-07	253.00	262.60	252.80	247.60	867,066
2020-04-06	244.40	253.40	244.40	238.90	265,043
2020-04-03	249.60	249.60	240.40	245.40	50,080
2020-04-03	249.60	249.60	238.00	238.90	845,175
2020-04-02	246.80	247.20	236.00	245.40	1,227,142
2020-04-02	246.80	247.20	236.00	241.10	456,707
2020-04-01	251.60	257.60	238.80	245.00	2,092,619
2020-04-01	251.60	257.60	238.80	258.80	759,727
2020-03-31	254.20	264.80	248.40	253.20	978,935
2020-03-30	265.80	265.80	242.80	259.90	535,389
2020-03-27	267.80	267.80	253.00	263.40	618,797
2020-03-26	258.60	262.60	250.20	251.80	2,306,785
2020-03-25	247.00	258.60	240.60	240.90	464,166
2020-03-24	225.60	237.60	222.00	221.90	654,441
2020-03-23	222.00	226.20	215.80	231.80	811,717
2020-03-20	212.40	228.60	212.40	205.80	673,956
2020-03-19	211.60	212.00	190.00	212.60	837,231
2020-03-18	235.00	235.20	213.00	240.20	382,009
2020-03-17	250.40	250.40	232.00	246.00	2,177,408
2020-03-16	253.40	258.20	232.00	259.80	846,741
2020-03-13	261.20	274.20	255.60	254.90	1,034,980
2020-03-12	269.80	269.80	256.60	276.60	1,140,230
2020-03-11	282.20	286.60	275.80	277.60	1,774,364
2020-03-10	282.40	289.20	278.20	275.70	1,718,717
2020-03-09	284.60	287.20	272.00	275.70	2,741,233
2020-03-06	293.80	294.20	289.80	293.00	3,891,895
2020-03-05	309.60	309.60	297.00	304.40	1,297,728
2020-03-04	303.60	306.80	301.20	305.20	1,185,536
2020-03-03	303.00	308.40	302.80	297.80	1,067,936
2020-03-02	303.40	305.20	294.40	297.40	1,282,128
2020-02-28	306.00	307.00	294.80	312.80	3,907,126
2020-02-27	318.00	320.80	309.20	325.10	1,760,921
2020-02-26	328.60	328.60	319.60	330.40	1,953,689
2020-02-25	335.60	335.60	329.20	330.80	1,072,087
2020-02-24	332.20	335.00	329.00	338.20	710,725
2020-02-21	334.80	339.40	332.60	338.20	1,218,821
2020-02-20	336.20	336.60	332.00	335.30	1,374,838
2020-02-19	333.80	336.00	331.20	334.00	1,017,932
2020-02-18	338.00	341.80	334.40	335.20	1,477,298
2020-02-17	333.00	339.80	330.00	337.70	3,174,731
2020-02-14	317.80	331.40	315.00	329.80	5,401,355
2020-02-13	307.00	316.40	306.80	315.20	4,641,116
2020-02-12	313.00	316.20	311.60	312.00	965,827
2020-02-11	314.20	317.40	313.00	315.00	1,332,693
2020-02-10	310.60	315.80	309.80	315.60	825,606
2020-02-07	308.40	311.60	307.20	310.20	1,450,779
2020-02-06	309.60	310.60	305.20	309.40	1,806,055
2020-02-05	304.80	308.00	297.00	305.80	2,687,539
2020-02-04	295.20	301.00	295.20	297.70	706,281
2020-02-03	294.20	300.00	294.20	297.40	973,844
2020-01-31	300.20	300.20	295.60	296.40	210,576
2020-01-30	301.20	301.20	294.00	296.40	1,145,509
2020-01-29	300.60	303.20	300.20	301.00	2,860,696
2020-01-28	297.20	303.20	297.20	302.20	398,548
2020-01-27	305.60	305.60	297.20	299.30	1,365,246
2020-01-24	306.20	309.20	305.40	307.00	667,281
2020-01-23	303.20	303.60	299.80	302.50	7,557,835
2020-01-22	301.60	302.60	298.80	301.00	1,936,610
2020-01-21	301.20	301.20	297.20	298.20	705,288
2020-01-20	304.40	305.00	299.80	300.00	1,632,708
2020-01-17	299.60	305.60	299.60	302.90	1,486,667
2020-01-16	297.20	304.20	297.20	302.00	1,651,769
2020-01-15	304.20	304.20	297.20	299.20	1,068,071
2020-01-14	303.00	304.80	300.40	302.90	1,399,390
2020-01-13	300.00	305.60	300.00	304.20	1,656,371
2020-01-10	300.00	305.40	297.80	301.00	2,880,891
2020-01-09	301.40	304.80	300.80	301.80	1,329,524
2020-01-08	314.40	314.40	302.40	304.00	1,880,365
2020-01-07	313.20	315.40	311.40	311.90	1,399,900
2020-01-06	318.00	318.00	311.40	313.70	935,466
2020-01-03	313.20	316.00	311.80	314.80	1,985,787
2020-01-02	309.00	315.00	309.00	313.80	834,599
2019-12-31	310.60	313.20	307.40	312.20	282,198
2019-12-30	311.40	311.40	307.00	309.20	548,055
2019-12-27	310.20	314.40	307.80	313.20	740,847
2019-12-24	301.60	308.60	301.60	307.70	217,366
2019-12-23	306.20	308.80	306.20	307.80	468,694
2019-12-20	306.60	306.60	301.80	305.80	1,520,894
2019-12-19	303.20	307.80	300.60	304.40	1,368,990
2019-12-18	300.20	302.20	293.80	301.70	2,140,564
2019-12-17	301.60	307.20	292.40	299.80	1,860,255
2019-12-16	300.60	307.00	297.80	305.50	2,067,222
2019-12-13	285.60	305.40	285.60	298.80	3,947,466
2019-12-12	276.20	281.20	276.20	279.40	1,219,687
2019-12-11	282.20	284.80	277.40	279.70	2,670,387
2019-12-10	282.00	282.00	277.80	279.00	1,492,181
2019-12-09	282.00	284.00	280.80	280.90	2,207,277
2019-12-06	281.00	284.20	280.40	278.90	1,682,113
2019-12-05	279.00	281.40	278.00	276.90	510,188
2019-12-04	277.60	279.20	275.60	276.90	2,061,881
2019-12-03	284.00	284.00	278.00	279.60	1,744,363
2019-12-02	285.80	285.80	280.40	282.00	984,636
2019-11-29	292.80	293.00	283.20	283.40	612,663
2019-11-28	283.20	298.00	280.00	291.00	1,966,606
2019-11-27	269.40	286.20	269.40	281.50	3,802,375
2019-11-26	276.80	277.60	274.00	275.20	1,881,227
2019-11-25	268.20	275.60	268.20	274.80	1,333,467
2019-11-22	269.80	271.20	266.80	269.80	686,546
2019-11-21	269.80	270.60	266.60	267.60	637,182
2019-11-20	272.80	275.40	270.80	272.50	761,145
2019-11-19	274.00	276.40	272.00	275.50	933,221
2019-11-18	268.20	275.40	268.20	273.20	594,672
2019-11-15	263.60	274.80	263.60	272.10	1,251,113
2019-11-14	262.80	270.80	262.80	270.20	967,190
2019-11-13	264.20	264.40	261.00	263.50	912,909
2019-11-12	262.60	266.40	261.80	264.20	865,759
2019-11-11	258.20	262.40	258.20	261.00	1,056,814
2019-11-08	257.60	260.40	257.20	258.60	989,691
2019-11-07	259.40	263.60	258.40	258.60	2,582,691
2019-11-06	263.60	263.60	258.80	260.60	549,358
2019-11-05	259.80	262.60	259.20	261.80	725,804
2019-11-04	254.20	261.80	254.20	258.40	688,472
2019-11-01	258.80	258.80	254.00	255.10	947,228
2019-10-31	260.80	262.60	257.40	257.80	295,789
2019-10-30	263.60	263.60	257.20	259.70	864,945
2019-10-29	262.60	262.80	260.20	261.60	129,008
2019-10-28	260.00	262.00	259.00	261.60	461,150
2019-10-25	264.20	265.40	258.20	258.70	799,645
2019-10-24	263.60	266.20	263.60	264.90	740,884
2019-10-23	264.40	266.40	263.00	264.80	1,186,017
2019-10-22	266.40	269.60	264.40	265.60	1,088,655
2019-10-21	265.40	269.20	263.20	267.20	2,084,633
2019-10-18	266.20	268.40	263.40	265.20	1,260,203
2019-10-17	262.60	274.00	262.60	266.80	1,278,487
2019-10-16	263.40	264.40	259.40	263.40	1,319,441
2019-10-15	259.40	264.20	256.60	255.20	1,066,543
2019-10-14	256.40	256.40	250.40	255.20	699,520
2019-10-11	249.80	259.60	249.20	255.80	1,674,692
2019-10-10	247.60	247.60	243.60	245.10	571,734
2019-10-09	249.40	249.40	243.40	245.10	693,726
2019-10-08	248.60	248.60	243.20	243.60	1,550,280
2019-10-07	246.60	246.60	243.40	244.20	526,387
2019-10-04	249.20	249.20	244.40	245.30	880,415
2019-10-03	249.60	251.20	245.60	246.90	584,771
2019-10-02	246.00	248.60	245.60	246.00	695,136
2019-10-01	245.40	250.00	244.20	247.60	1,328,827
2019-09-30	245.00	249.60	244.80	246.80	1,007,258
2019-09-27	250.60	250.60	244.80	247.20	1,187,276
2019-09-26	245.40	245.80	242.40	244.90	893,370
2019-09-25	245.20	246.40	243.20	243.80	436,550
2019-09-24	245.80	248.00	245.20	246.40	942,567
2019-09-23	248.40	248.60	244.60	246.80	617,781
2019-09-20	248.60	251.00	245.80	247.00	1,569,926
2019-09-19	247.40	250.80	247.40	248.40	528,251
2019-09-18	245.80	250.40	245.80	246.60	769,167
2019-09-17	245.80	248.00	245.60	246.60	774,008
2019-09-16	245.00	248.40	244.20	246.00	708,201
2019-09-13	246.60	248.80	246.40	246.60	1,492,871
2019-09-12	253.00	253.00	247.60	248.20	1,308,858
2019-09-11	248.40	253.80	248.40	252.80	1,596,639
2019-09-10	242.80	247.60	242.80	246.90	788,859
2019-09-09	247.00	247.00	244.00	244.10	550,975
2019-09-06	243.20	245.80	241.40	245.10	431,409
2019-09-05	243.00	243.60	241.00	242.20	799,418
2019-09-04	244.00	244.00	240.40	243.40	883,072
2019-09-03	247.20	247.20	239.60	239.60	1,222,114
2019-09-02	244.40	246.80	244.40	245.20	445,338
2019-08-30	239.80	243.80	239.80	243.00	1,206,278
2019-08-29	241.60	243.40	237.80	243.20	269,872
2019-08-28	247.00	247.60	241.00	243.20	3,545,373
2019-08-27	244.60	248.80	242.00	248.40	1,691,244
2019-08-23	240.40	247.00	240.40	238.60	282,716
2019-08-22	236.00	239.40	235.60	238.60	1,443,375
2019-08-21	235.00	237.40	234.00	236.50	1,714,039
2019-08-20	234.80	236.80	234.20	235.10	1,558,287
2019-08-19	232.60	237.00	228.00	235.70	1,947,425
2019-08-16	230.00	231.40	229.20	230.20	1,099,699
2019-08-15	233.20	233.80	228.00	229.40	2,413,675
2019-08-14	230.00	230.80	225.80	230.60	1,452,623
2019-08-13	224.20	227.60	220.60	227.20	1,089,322
2019-08-12	223.80	223.80	221.20	223.00	1,260,706
2019-08-09	223.00	223.00	219.20	220.80	694,460
2019-08-08	218.60	220.40	217.20	219.20	614,522
2019-08-07	218.40	218.60	215.40	217.50	438,657
2019-08-06	220.00	221.00	216.80	218.40	735,482
2019-08-05	221.60	223.00	216.20	217.20	1,104,977
2019-08-02	228.40	228.40	221.80	223.40	1,176,069
2019-08-01	226.20	228.60	225.40	227.00	708,889
2019-07-31	233.80	233.80	227.40	229.20	1,648,454
2019-07-30	235.20	239.60	234.60	234.90	611,651
2019-07-29	240.00	241.60	238.60	238.80	613,882
2019-07-26	240.00	243.20	238.40	239.20	781,082
2019-07-25	243.80	243.80	238.20	242.70	837,400
2019-07-24	237.80	240.00	237.20	239.20	1,126,217
2019-07-23	236.40	237.80	235.20	236.20	1,337,048
2019-07-22	236.00	236.00	233.00	234.50	840,805
2019-07-19	234.20	237.40	233.00	234.80	683,713
2019-07-18	235.40	239.80	235.40	236.90	478,515
2019-07-17	238.00	240.80	238.00	240.10	513,667
2019-07-16	244.20	244.20	239.20	239.60	679,121
2019-07-15	246.00	246.20	243.00	243.00	406,672
2019-07-12	246.00	246.20	242.60	244.80	403,249
2019-07-11	246.40	249.40	245.40	246.30	634,082
2019-07-10	250.60	250.80	246.60	249.40	4,365,514
2019-07-09	246.20	252.40	246.20	249.20	825,915
2019-07-08	249.80	250.00	247.40	249.00	2,754,594
2019-07-05	252.60	253.00	249.00	249.40	840,901
2019-07-04	252.20	254.20	250.80	251.40	520,376
2019-07-03	248.80	252.20	248.80	251.10	588,300
2019-07-02	248.20	250.80	246.20	248.40	677,552
2019-07-01	248.60	249.00	246.20	248.70	1,513,529
2019-06-28	244.80	245.80	243.20	244.70	841,562
2019-06-27	244.40	244.40	241.80	243.10	177,570
2019-06-26	244.80	244.80	242.20	243.10	615,564
2019-06-25	249.20	250.40	245.00	245.60	618,498
2019-06-24	249.00	250.60	246.80	248.10	997,532
2019-06-21	245.40	247.60	243.80	244.30	513,139
2019-06-20	242.00	245.40	242.00	244.30	888,492
2019-06-19	243.40	243.40	238.40	241.70	1,236,602
2019-06-18	241.60	241.60	238.80	240.60	856,643
2019-06-17	245.00	245.00	240.00	241.10	954,267
2019-06-14	241.00	242.20	239.40	241.10	478,019
2019-06-13	241.00	243.40	240.40	240.70	682,614
2019-06-12	244.00	244.20	239.00	240.20	1,111,983
2019-06-11	247.00	247.00	242.20	243.40	1,114,271
2019-06-10	249.00	249.20	245.20	245.20	545,717
2019-06-07	251.40	251.40	248.00	248.30	725,200
2019-06-06	253.00	254.40	249.80	252.10	758,794
2019-06-05	250.80	254.60	250.80	253.60	886,050
2019-06-04	252.80	253.80	250.00	251.20	913,873
2019-06-03	249.80	254.80	247.60	254.60	1,282,344
2019-05-31	250.20	252.20	248.40	250.70	532,038
2019-05-30	249.20	251.20	248.40	250.70	898,901
2019-05-29	248.80	253.40	248.00	252.60	1,428,521
2019-05-28	246.20	250.40	246.00	249.40	1,321,415
2019-05-24	248.40	248.60	245.80	247.20	767,892
2019-05-23	251.80	251.80	244.20	246.80	1,038,691
2019-05-22	260.00	261.00	251.40	253.30	1,439,559
2019-05-21	259.40	260.00	258.40	259.90	593,275
2019-05-20	256.00	258.80	255.80	257.70	1,135,950
2019-05-17	261.80	261.80	256.40	256.70	918,403
2019-05-16	258.00	264.00	251.40	261.10	1,825,172
2019-05-15	260.00	262.80	257.60	259.60	1,127,910
2019-05-14	253.20	259.80	253.20	258.40	1,492,842
2019-05-13	255.20	255.20	253.00	254.50	382,485
2019-05-10	251.20	255.60	251.20	253.70	471,073
2019-05-09	254.40	254.40	249.00	252.10	689,866
2019-05-08	251.20	253.80	249.80	252.90	515,649
2019-05-07	254.60	255.60	251.00	252.80	771,284
2019-05-03	255.60	255.80	252.60	253.20	269,532
2019-05-02	256.60	256.60	251.60	254.60	783,736
2019-05-01	248.80	253.80	248.80	252.90	563,864
2019-04-30	256.60	256.60	251.20	251.40	1,547,863
2019-04-29	248.60	255.60	248.40	255.20	903,871
2019-04-26	252.40	252.40	248.20	249.70	594,067
2019-04-25	252.20	252.20	249.80	250.80	511,700

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