Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Halma Share Price
Halma Share History

Halma Share History

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

HLMA.L
Share PriceHLMA.L
ChartsHLMA.L
TradesHLMA.L
HistoryCompare
HLMA.LHLMA.L
Share NewsHLMA.L
RNSHLMA.L
Accounts
Date Open High Low Close Volume
2024-04-182,203.002,210.002,174.002,200.001,339,403
2024-04-172,187.002,201.002,183.002,190.00800,181
2024-04-162,207.002,211.002,179.002,204.00548,111
2024-04-152,221.002,263.002,211.002,239.00617,941
2024-04-122,277.002,281.002,224.002,227.00660,585
2024-04-112,266.002,281.002,248.002,258.00701,635
2024-04-102,301.002,313.002,252.002,278.00937,095
2024-04-092,285.002,303.002,270.002,294.00824,902
2024-04-082,265.002,279.002,249.002,249.00718,831
2024-04-052,278.002,281.002,247.002,270.00630,298
2024-04-042,335.002,352.002,302.002,315.00599,493
2024-04-032,340.002,353.002,311.002,336.00690,332
2024-04-022,351.002,384.002,344.002,353.00754,407
2024-04-012,368.002,368.002,368.002,368.000
2024-03-292,368.002,368.002,368.002,368.000
2024-03-282,344.002,368.002,330.002,368.001,232,707
2024-03-272,332.002,347.002,326.002,336.00671,026
2024-03-262,320.002,334.002,299.002,334.00541,925
2024-03-252,343.002,349.002,312.002,327.00527,069
2024-03-222,359.002,378.002,331.002,341.00541,367
2024-03-212,326.002,376.002,323.002,362.00712,978
2024-03-202,275.002,297.002,258.002,293.001,503,604
2024-03-192,202.002,209.002,189.002,208.00786,871
2024-03-182,228.002,240.002,208.002,214.00533,355
2024-03-152,232.002,239.002,209.002,214.002,289,872
2024-03-142,272.002,277.002,230.002,245.00848,279
2024-03-132,297.002,301.002,265.002,265.00844,004
2024-03-122,287.002,298.002,255.002,288.001,002,360
2024-03-112,267.002,289.002,244.002,265.001,309,277
2024-03-082,289.002,300.002,264.002,293.00631,813
2024-03-072,300.002,311.002,282.002,288.00992,445
2024-03-062,271.002,307.002,248.002,304.00572,091
2024-03-052,294.002,328.002,280.002,280.00700,389
2024-03-042,312.002,313.002,284.002,299.00624,058
2024-03-012,325.002,325.002,286.002,302.00700,838
2024-02-292,297.002,326.002,294.002,302.001,421,237
2024-02-282,361.002,364.002,277.002,278.00878,096
2024-02-272,369.002,382.002,350.002,365.001,622,231
2024-02-262,348.002,374.002,339.002,368.001,021,394
2024-02-232,350.002,369.002,332.002,362.001,218,497
2024-02-222,320.002,362.002,295.002,351.001,218,975
2024-02-212,294.002,310.002,290.002,310.00948,159
2024-02-202,269.002,288.002,265.002,282.00821,007
2024-02-192,244.002,275.002,230.002,275.00542,548
2024-02-162,201.002,262.002,200.002,253.00649,562
2024-02-152,203.002,213.002,192.002,196.00487,508
2024-02-142,146.002,190.002,146.002,190.00485,558
2024-02-132,190.002,192.002,136.002,151.00583,397
2024-02-122,224.002,243.002,199.002,204.00415,037
2024-02-092,201.002,219.002,193.002,211.00571,718
2024-02-082,187.002,222.002,175.002,213.00593,987
2024-02-072,169.002,189.002,160.002,182.00615,900
2024-02-062,160.002,178.002,141.002,174.00793,672
2024-02-052,162.002,175.002,146.002,151.00569,043
2024-02-022,204.002,212.002,167.002,167.00754,827
2024-02-012,181.002,199.002,179.002,187.00647,517
2024-01-312,168.002,203.002,166.002,193.001,016,382
2024-01-302,183.002,200.002,169.002,174.00724,947
2024-01-292,173.002,174.002,140.002,169.00740,299
2024-01-262,167.002,200.002,139.002,195.001,093,361
2024-01-252,173.002,173.002,149.002,165.00587,964
2024-01-242,169.002,179.002,143.002,158.00566,247
2024-01-232,195.002,201.002,158.002,158.00604,934
2024-01-222,169.002,196.002,163.002,186.00760,815
2024-01-192,168.002,177.002,139.002,147.00586,678
2024-01-182,157.002,177.002,151.002,162.00563,970
2024-01-172,156.002,161.002,144.002,159.00765,354
2024-01-162,166.002,176.002,148.002,169.00341,245
2024-01-152,202.002,205.002,167.002,173.00301,076
2024-01-122,185.002,212.002,176.002,203.00848,272
2024-01-112,182.002,218.002,176.002,176.00521,752
2024-01-102,169.002,184.002,169.002,177.00377,003
2024-01-092,172.002,182.002,149.002,165.00595,543
2024-01-082,115.002,164.002,109.002,164.00670,491
2024-01-052,127.002,136.002,106.002,121.00886,393
2024-01-042,147.002,156.002,111.002,145.00696,810
2024-01-032,210.002,221.002,146.002,150.001,446,232
2024-01-022,285.002,286.002,210.002,224.00585,231
2024-01-012,284.002,284.002,284.002,284.000
2023-12-292,304.002,311.002,284.002,284.00367,618
2023-12-282,319.002,322.002,288.002,295.00366,716
2023-12-272,295.002,312.002,290.002,309.00396,692
2023-12-262,290.002,290.002,290.002,290.000
2023-12-252,290.002,290.002,290.002,290.000
2023-12-222,303.002,306.002,277.002,290.00266,239
2023-12-212,302.002,322.002,300.002,316.00654,288
2023-12-202,289.002,325.002,283.002,325.001,054,571
2023-12-192,254.002,292.002,254.002,292.00650,311
2023-12-182,250.002,261.002,240.002,250.00545,474
2023-12-152,273.002,282.002,255.002,261.001,454,519
2023-12-142,230.002,291.002,229.002,266.00765,607
2023-12-132,229.002,236.002,219.002,219.00539,103
2023-12-122,219.002,233.002,213.002,220.00711,532
2023-12-112,197.002,216.002,187.002,212.00981,122
2023-12-082,172.002,224.002,168.002,205.00729,178
2023-12-072,154.002,175.002,144.002,164.00453,375
2023-12-062,146.002,169.002,144.002,168.00931,874
2023-12-052,104.002,138.002,102.002,138.00783,900
2023-12-042,130.002,155.002,118.002,120.00971,653
2023-12-012,127.002,146.002,117.002,133.001,024,035
2023-11-302,122.002,143.002,107.002,131.001,792,388
2023-11-292,122.002,136.002,117.002,124.00973,967
2023-11-282,118.002,129.002,098.002,120.00861,751
2023-11-272,119.002,138.002,119.002,124.001,027,105
2023-11-242,128.002,135.002,120.002,124.00917,561
2023-11-232,123.002,139.002,122.002,133.001,350,665
2023-11-222,077.002,123.002,077.002,123.001,528,789
2023-11-212,087.002,102.002,078.002,078.001,061,100
2023-11-202,060.002,102.002,055.002,090.001,402,777
2023-11-172,036.002,094.002,036.002,053.002,685,326
2023-11-161,985.002,079.001,960.002,028.001,834,505
2023-11-151,962.502,006.001,962.501,965.50937,737
2023-11-141,922.001,970.001,910.001,960.001,106,536
2023-11-131,938.501,946.501,912.001,924.001,376,595
2023-11-101,931.501,933.501,903.501,931.501,029,855
2023-11-091,897.501,952.001,897.501,950.00682,775
2023-11-081,887.501,912.501,884.001,901.50961,645
2023-11-071,868.501,903.501,863.501,893.00605,455
2023-11-061,896.501,902.001,873.001,873.00840,510
2023-11-031,887.501,912.501,864.501,896.001,287,273
2023-11-021,853.001,906.001,842.501,882.50906,212
2023-11-011,845.001,852.001,818.001,845.50748,577
2023-10-311,829.001,856.001,828.501,845.00843,322
2023-10-301,835.501,847.501,817.001,823.00167,794
2023-10-271,827.501,840.001,815.001,823.00948,293
2023-10-261,811.501,847.501,808.001,832.00756,752
2023-10-251,830.501,850.501,819.001,830.50561,886
2023-10-241,857.001,862.501,829.001,836.50840,666
2023-10-231,812.501,845.001,802.001,845.00888,367
2023-10-201,845.501,853.001,810.501,810.502,263,533
2023-10-191,830.501,875.001,827.001,860.501,556,596
2023-10-181,881.501,901.001,843.501,844.001,070,578
2023-10-171,882.001,892.001,869.001,887.50814,500
2023-10-161,899.501,908.501,874.001,883.501,649,949
2023-10-131,927.501,937.501,895.001,896.501,230,619
2023-10-121,961.001,967.501,927.001,938.00976,339
2023-10-111,918.001,951.001,906.501,945.001,492,490
2023-10-101,931.001,944.501,914.001,920.003,459,198
2023-10-091,975.501,981.501,916.501,916.501,689,224
2023-10-061,942.501,987.001,942.501,983.501,944,044
2023-10-051,914.501,956.001,914.501,938.001,486,990
2023-10-041,871.501,917.001,870.001,912.501,688,872
2023-10-031,915.501,919.001,892.501,895.001,005,182
2023-10-021,942.501,942.501,905.501,917.501,443,997
2023-09-291,926.501,966.001,924.001,938.501,134,422
2023-09-281,919.001,923.001,875.001,914.001,556,927
2023-09-271,909.501,943.501,906.501,916.002,189,276
2023-09-261,930.001,942.501,896.001,904.501,327,869
2023-09-251,946.001,948.501,909.501,945.002,545,805
2023-09-222,005.002,017.001,927.001,949.001,553,853
2023-09-212,063.002,080.002,025.002,025.001,265,068
2023-09-202,069.002,084.002,064.002,076.002,134,727
2023-09-192,103.002,103.002,061.002,064.00481,806
2023-09-182,150.002,153.002,107.002,110.00646,461
2023-09-152,159.002,168.002,138.002,147.002,385,730
2023-09-142,115.002,143.002,098.002,133.00685,927
2023-09-132,154.002,156.002,100.002,115.00795,316
2023-09-122,165.002,184.002,153.002,164.00937,981
2023-09-112,168.002,182.002,143.002,159.00757,729
2023-09-082,160.002,184.002,150.002,177.00577,953
2023-09-072,152.002,170.002,146.002,160.00523,620
2023-09-062,139.002,174.002,121.002,162.00532,066
2023-09-052,131.002,169.002,131.002,151.00774,774
2023-09-042,143.002,148.002,136.002,143.00396,949
2023-09-012,142.002,148.002,125.002,134.00764,266
2023-08-312,137.002,156.002,135.002,144.001,685,147
2023-08-302,120.002,135.002,120.002,129.00439,577
2023-08-292,111.002,142.002,086.002,119.00950,769
2023-08-282,078.002,078.002,078.002,078.000
2023-08-252,061.002,110.002,054.002,078.00845,522
2023-08-242,054.002,077.002,054.002,075.00816,240
2023-08-232,009.002,046.002,002.002,046.00565,906
2023-08-222,031.002,039.002,011.002,011.00771,227
2023-08-212,050.002,050.002,023.002,030.00687,738
2023-08-182,046.002,048.002,020.002,035.001,274,408
2023-08-172,088.002,088.002,056.002,056.001,301,208
2023-08-162,081.002,104.002,080.002,103.001,863,068
2023-08-152,126.002,134.002,075.002,086.00972,152
2023-08-142,137.002,142.002,108.002,128.001,283,851
2023-08-112,143.002,161.002,124.002,135.002,002,762
2023-08-102,145.002,162.002,134.002,153.00907,647
2023-08-092,150.002,161.002,121.002,138.00865,837
2023-08-082,140.002,151.002,132.002,132.00748,432
2023-08-072,155.002,165.002,127.002,135.001,231,261
2023-08-042,135.002,152.002,102.002,152.00575,617
2023-08-032,152.002,170.002,125.002,133.00670,654
2023-08-022,174.002,187.002,159.002,167.002,001,253
2023-08-012,224.002,245.002,191.002,203.00971,496
2023-07-312,234.002,250.002,223.002,236.00615,014
2023-07-282,263.002,273.002,246.002,248.00733,446
2023-07-272,260.002,299.002,260.002,278.00730,446
2023-07-262,265.002,271.002,223.002,245.00556,134
2023-07-252,256.002,283.002,234.002,273.001,054,971
2023-07-242,256.002,273.002,241.002,254.00707,726
2023-07-212,233.002,264.002,221.002,264.00627,505
2023-07-202,247.002,254.002,230.002,240.00782,002
2023-07-192,218.002,267.002,218.002,255.001,107,866
2023-07-182,213.002,230.002,182.002,199.00757,636
2023-07-172,231.002,234.002,192.002,212.001,127,909
2023-07-142,203.002,252.002,203.002,244.002,121,826
2023-07-132,195.002,213.002,195.002,205.001,436,364
2023-07-122,174.002,207.002,166.002,200.001,406,149
2023-07-112,165.002,186.002,165.002,171.001,001,594
2023-07-102,137.002,171.002,133.002,164.00872,446
2023-07-072,175.002,180.002,137.002,153.001,077,178
2023-07-062,209.002,209.002,164.002,178.002,297,099
2023-07-052,219.002,230.002,210.002,215.00895,649
2023-07-042,226.002,227.002,195.002,227.001,532,894
2023-07-032,278.002,280.002,227.002,227.00819,790
2023-06-302,249.002,283.002,248.002,277.001,029,178
2023-06-292,272.002,272.002,237.002,249.001,035,015
2023-06-282,245.002,283.002,245.002,275.001,156,881
2023-06-272,246.002,249.002,212.002,231.001,473,569
2023-06-262,269.002,278.002,220.002,255.00786,927
2023-06-232,228.002,271.002,212.002,259.001,159,358
2023-06-222,198.002,236.002,180.002,236.001,793,229
2023-06-212,242.002,244.002,207.002,215.00735,950
2023-06-202,258.002,265.002,232.002,252.00810,260
2023-06-192,320.002,326.002,276.002,276.001,141,072
2023-06-162,346.002,350.002,318.002,336.004,663,906
2023-06-152,200.002,352.002,200.002,346.001,319,373
2023-06-142,438.002,443.002,408.002,429.001,121,341
2023-06-132,450.002,463.002,430.002,452.00770,717
2023-06-122,436.002,447.002,419.002,434.00492,836
2023-06-092,434.002,435.002,405.002,415.00740,647
2023-06-082,459.002,463.002,433.002,437.001,914,323
2023-06-072,478.002,500.002,462.002,473.00973,514
2023-06-062,454.002,486.002,454.002,479.00551,231
2023-06-052,460.002,493.002,454.002,463.00449,881
2023-06-022,425.002,475.002,408.002,462.001,305,867
2023-06-012,408.002,417.002,397.002,413.001,324,717
2023-05-312,376.002,425.002,356.002,409.003,606,078
2023-05-302,401.002,427.002,392.002,403.001,550,476
2023-05-292,395.002,395.002,395.002,395.000
2023-05-262,380.002,406.002,364.002,395.001,615,892
2023-05-252,346.002,376.002,338.002,372.001,349,878
2023-05-242,365.002,374.002,322.002,340.001,501,880
2023-05-232,429.002,441.002,377.002,380.001,453,833
2023-05-222,491.002,497.002,430.002,455.001,020,569
2023-05-192,495.002,520.002,483.002,498.001,090,220
2023-05-182,474.002,506.002,471.002,484.00871,268
2023-05-172,464.002,477.002,437.002,445.00645,439
2023-05-162,473.002,488.002,463.002,478.00766,017
2023-05-152,451.002,463.002,446.002,460.00586,733
2023-05-122,432.002,458.002,432.002,443.00834,249
2023-05-112,386.002,433.002,385.002,433.001,537,799
2023-05-102,381.002,400.002,358.002,385.00686,637
2023-05-092,390.002,406.002,375.002,387.002,201,302
2023-05-082,390.002,390.002,390.002,390.000
2023-05-052,404.002,407.002,359.002,390.00627,920
2023-05-042,344.002,390.002,344.002,388.001,017,626
2023-05-032,326.002,371.002,326.002,358.001,558,998
2023-05-022,312.002,342.002,308.002,330.00970,274
2023-05-012,308.002,308.002,308.002,308.000
2023-04-282,282.002,317.002,273.002,308.00911,936
2023-04-272,222.002,278.002,216.002,271.00873,218
2023-04-262,276.002,278.002,223.002,225.00806,574
2023-04-252,252.002,295.002,250.002,287.00901,688
2023-04-242,237.002,269.002,233.002,262.00485,764
2023-04-212,204.002,239.002,198.002,238.00652,227
2023-04-202,192.002,211.002,174.002,211.00938,396
2023-04-192,226.002,235.002,197.002,197.00484,299
2023-04-182,261.002,267.002,240.002,246.00447,460
2023-04-172,262.002,271.002,257.002,260.00371,122
2023-04-142,219.002,263.002,219.002,256.00725,504
2023-04-132,225.002,242.002,206.002,215.00437,904
2023-04-122,179.002,220.002,179.002,213.00641,319
2023-04-112,184.002,188.002,165.002,182.00481,254
2023-04-102,177.002,177.002,177.002,177.000
2023-04-072,177.002,177.002,177.002,177.000
2023-04-062,142.002,177.002,142.002,177.00434,420
2023-04-052,201.002,201.002,132.002,155.00659,377
2023-04-042,211.002,228.002,199.002,204.00716,019
2023-04-032,228.002,228.002,191.002,205.00550,062
2023-03-312,212.002,241.002,190.002,229.00886,348
2023-03-302,177.002,213.002,177.002,213.00555,727
2023-03-292,147.002,166.002,137.002,166.00413,909
2023-03-282,125.002,149.002,121.002,128.00698,456
2023-03-272,116.002,133.002,100.002,117.001,325,381
2023-03-242,106.002,120.002,093.002,096.00597,994
2023-03-232,101.002,118.002,088.002,111.001,250,105
2023-03-222,095.002,108.002,076.002,099.00968,735
2023-03-212,090.002,109.002,085.002,086.00683,749
2023-03-202,053.002,104.002,048.002,077.00866,569
2023-03-172,097.002,111.002,046.002,067.002,437,283
2023-03-162,078.002,101.002,037.002,091.00962,183
2023-03-152,105.002,105.002,047.002,047.00608,114
2023-03-142,045.002,100.002,045.002,089.00938,600
2023-03-132,078.002,078.002,022.002,051.00542,097
2023-03-102,122.002,122.002,067.002,080.00540,874
2023-03-092,149.002,149.002,113.002,144.00968,872
2023-03-082,143.002,156.002,130.002,156.00914,656
2023-03-072,151.002,174.002,145.002,155.00694,092
2023-03-062,175.002,179.002,140.002,159.00469,651
2023-03-032,202.002,204.002,162.002,176.00820,414
2023-03-022,155.002,193.002,153.002,186.00718,143
2023-03-012,172.002,201.002,158.002,167.00608,765
2023-02-282,193.002,193.002,152.002,164.001,437,235
2023-02-272,193.002,216.002,192.002,193.00470,359
2023-02-242,204.002,227.002,177.002,179.00721,137
2023-02-232,200.002,220.002,194.002,196.00569,161
2023-02-222,197.002,225.002,181.002,193.00705,727
2023-02-212,215.002,220.002,189.002,209.00618,269
2023-02-202,238.002,241.002,219.002,223.00273,309
2023-02-172,226.002,251.002,210.002,239.00532,490
2023-02-162,252.002,270.002,225.002,260.00536,198
2023-02-152,228.002,259.002,218.002,241.00483,042
2023-02-142,249.002,273.002,220.002,220.00613,601
2023-02-132,217.002,247.002,215.002,247.00854,931
2023-02-102,256.002,280.002,211.002,211.00839,469
2023-02-092,301.002,315.002,265.002,265.00405,332
2023-02-082,284.002,328.002,284.002,293.001,000,655
2023-02-072,293.002,313.002,259.002,271.00860,051
2023-02-062,294.002,308.002,282.002,299.00913,784
2023-02-032,278.002,320.002,259.002,315.00961,006
2023-02-022,211.002,289.002,203.002,289.00593,534
2023-02-012,152.002,209.002,152.002,179.00727,811
2023-01-312,140.002,154.002,122.002,148.001,344,208
2023-01-302,101.002,154.002,095.002,154.00684,193
2023-01-272,129.002,141.002,100.002,115.00785,986
2023-01-262,112.002,162.002,107.002,138.00734,083
2023-01-252,130.002,130.002,079.002,093.002,268,340
2023-01-242,144.002,145.002,116.002,128.001,338,369
2023-01-232,128.002,144.002,100.002,132.00712,100
2023-01-202,104.002,124.002,090.002,105.00621,369
2023-01-192,154.002,156.002,108.002,108.00428,807
2023-01-182,184.002,206.002,151.002,157.00687,348
2023-01-172,161.002,182.002,144.002,180.001,161,792
2023-01-162,132.002,183.002,129.002,166.00487,335
2023-01-132,112.002,128.002,093.002,125.00728,963
2023-01-122,135.002,142.002,081.002,106.00610,131
2023-01-112,084.002,166.002,083.002,133.00841,312
2023-01-102,069.002,095.002,050.002,090.00552,406
2023-01-092,094.002,094.002,062.002,083.00696,347
2023-01-062,057.002,067.002,022.002,063.00476,570
2023-01-052,064.002,075.002,046.002,057.00455,161
2023-01-042,048.002,076.002,036.002,076.00969,402
2023-01-031,969.502,038.001,969.502,030.001,023,811
2023-01-021,974.001,974.001,974.001,974.000
2022-12-302,013.002,020.001,974.001,974.00375,417
2022-12-292,013.002,021.001,993.002,020.00419,637
2022-12-282,000.002,033.001,998.502,017.00609,573
2022-12-271,990.501,990.501,990.501,990.500
2022-12-261,990.501,990.501,990.501,990.500
2022-12-231,995.002,030.001,990.501,990.50284,998
2022-12-222,054.002,065.001,994.501,994.50442,930
2022-12-212,067.002,072.002,018.002,048.00678,551
2022-12-202,034.002,060.002,027.002,056.00824,461
2022-12-192,076.002,076.002,051.002,062.00426,803
2022-12-162,125.002,128.002,064.002,067.001,550,812
2022-12-152,149.002,172.002,130.002,140.00534,432
2022-12-142,167.002,177.002,144.002,177.00451,807
2022-12-132,138.002,227.002,117.002,186.00912,370
2022-12-122,128.002,152.002,113.002,137.00830,063
2022-12-092,090.002,135.002,068.002,133.001,910,773
2022-12-082,133.002,133.002,074.002,077.001,082,852
2022-12-072,149.002,172.002,118.002,124.001,159,843
2022-12-062,201.002,208.002,160.002,160.00812,519
2022-12-052,258.002,258.002,218.002,218.001,643,939
2022-12-022,222.002,268.002,197.002,249.00730,638
2022-12-012,207.002,240.002,204.002,219.00932,211
2022-11-302,130.002,192.002,126.002,172.002,265,856
2022-11-292,260.002,263.002,113.002,128.001,078,186
2022-11-282,262.002,289.002,244.002,271.00724,063
2022-11-252,254.002,270.002,228.002,269.00824,082
2022-11-242,252.002,280.002,228.002,266.00549,247
2022-11-232,248.002,271.002,216.002,255.00683,890
2022-11-222,215.002,245.002,196.002,240.00820,562
2022-11-212,207.002,232.002,162.002,225.00815,989
2022-11-182,232.002,250.002,207.002,225.001,228,364
2022-11-172,394.002,394.002,201.002,247.00876,942
2022-11-162,376.002,397.002,342.002,349.001,827,345
2022-11-152,421.002,436.002,353.002,370.001,387,749
2022-11-142,361.002,419.002,347.002,419.001,373,758
2022-11-112,310.002,361.002,305.002,357.00651,566
2022-11-102,194.002,333.002,159.002,329.00586,094
2022-11-092,176.002,215.002,176.002,213.00379,926
2022-11-082,143.002,205.002,129.002,202.00507,622
2022-11-072,155.002,163.002,125.002,157.00689,294
2022-11-042,079.002,157.002,063.002,157.001,512,276
2022-11-032,079.002,080.002,037.002,066.003,440,176
2022-11-022,135.002,143.002,117.002,118.00704,555
2022-11-012,139.002,158.002,112.002,125.00593,816
2022-10-312,149.002,149.002,105.002,115.00655,290
2022-10-282,158.002,160.002,124.002,138.00747,889
2022-10-272,191.002,197.002,156.002,186.001,228,020
2022-10-262,154.002,217.002,150.002,206.00614,216
2022-10-252,121.002,183.002,111.002,170.00799,146
2022-10-242,112.002,144.002,092.002,115.00616,085
2022-10-212,048.002,074.002,019.002,074.006,674,028
2022-10-202,026.002,074.002,007.002,074.001,545,957
2022-10-192,077.002,077.002,018.002,044.001,575,010
2022-10-182,063.002,099.002,056.002,074.001,216,368
2022-10-172,037.002,037.001,930.002,028.002,304,310
2022-10-142,048.002,100.002,030.002,043.00822,470
2022-10-132,069.002,075.001,951.002,015.001,482,604
2022-10-122,095.002,126.002,073.002,080.00908,992
2022-10-112,109.002,120.002,067.002,097.00890,055
2022-10-102,100.002,127.002,077.002,110.00590,275
2022-10-072,145.002,161.002,087.002,102.001,231,550
2022-10-062,162.002,174.002,144.002,160.00512,709
2022-10-052,169.002,191.002,126.002,141.00700,100
2022-10-042,080.002,183.002,076.002,164.001,088,299
2022-10-032,014.002,060.001,968.002,059.001,096,208
2022-09-301,980.002,061.001,980.002,045.00909,478
2022-09-292,041.002,041.001,981.502,011.001,233,976
2022-09-282,006.002,062.001,989.502,060.001,518,427
2022-09-272,120.002,124.002,045.002,046.00892,098
2022-09-262,056.002,128.002,056.002,104.00994,443
2022-09-232,011.002,079.002,005.002,061.001,724,285
2022-09-222,090.002,128.002,015.002,025.002,750,536
2022-09-212,024.002,108.002,022.002,108.001,181,653
2022-09-202,017.002,049.002,004.002,035.001,764,940
2022-09-192,000.002,000.002,000.002,000.000
2022-09-162,020.002,023.001,961.002,000.003,240,479
2022-09-152,049.002,073.002,032.002,038.001,200,304
2022-09-142,137.002,141.002,059.002,064.001,052,478
2022-09-132,207.002,236.002,138.002,138.00901,496
2022-09-122,176.002,204.002,143.002,196.00822,320
2022-09-092,128.002,167.002,127.002,157.00620,056
2022-09-082,105.002,122.002,061.002,116.00502,278
2022-09-072,062.002,093.002,058.002,085.00542,791
2022-09-062,032.002,092.002,032.002,081.00763,255
2022-09-052,033.002,052.002,003.002,047.00765,087
2022-09-022,023.002,058.002,003.002,056.00486,132
2022-09-012,054.002,057.001,996.001,996.50712,749
2022-08-312,104.002,108.002,071.002,075.001,183,688
2022-08-302,098.002,131.002,084.002,094.00674,653
2022-08-292,121.002,121.002,121.002,121.000
2022-08-262,171.002,174.002,116.002,121.00388,218
2022-08-252,199.002,204.002,157.002,161.00398,951
2022-08-242,143.002,190.002,123.002,185.00380,152
2022-08-232,201.002,212.002,157.002,165.00586,265
2022-08-222,275.002,290.002,226.002,226.00458,420
2022-08-192,303.002,329.002,288.002,289.001,298,466
2022-08-182,276.002,321.002,265.002,312.00638,030
2022-08-172,281.002,290.002,257.002,278.00785,710
2022-08-162,306.002,307.002,242.002,276.00631,991
2022-08-152,276.002,319.002,267.002,298.00453,494
2022-08-122,266.002,289.002,245.002,275.00858,927
2022-08-112,319.002,325.002,276.002,296.00723,945
2022-08-102,212.002,307.002,185.002,307.00666,175
2022-08-092,271.002,273.002,201.002,233.001,025,203
2022-08-082,251.002,283.002,226.002,263.001,240,160
2022-08-052,326.002,343.002,234.002,237.00512,611
2022-08-042,281.002,335.002,273.002,328.00673,754
2022-08-032,261.002,286.002,237.002,277.00639,946
2022-08-022,287.002,288.002,234.002,265.00528,685
2022-08-012,292.002,308.002,265.002,299.00421,343
2022-07-292,259.002,305.002,257.002,299.00680,268
2022-07-282,250.002,252.002,218.002,252.00579,519
2022-07-272,245.002,246.002,205.002,232.001,063,371
2022-07-262,236.002,254.002,219.002,232.001,060,286
2022-07-252,279.002,284.002,231.002,237.00570,540
2022-07-222,249.002,315.002,248.002,282.00929,550
2022-07-212,185.002,252.002,176.002,247.001,077,725
2022-07-202,171.002,177.002,142.002,177.00715,690
2022-07-192,083.002,147.002,075.002,140.001,695,316
2022-07-182,118.002,124.002,082.002,104.001,565,309
2022-07-152,093.002,113.002,064.002,113.00916,701
2022-07-142,110.002,123.002,081.002,096.00391,876
2022-07-132,159.002,190.002,100.002,121.00837,469
2022-07-122,123.002,161.002,087.002,161.00776,649
2022-07-112,104.002,158.002,100.002,144.00429,831
2022-07-082,128.002,147.002,092.002,144.00647,449
2022-07-072,120.002,139.002,103.002,136.00605,943
2022-07-062,105.002,135.002,070.002,118.00943,426
2022-07-052,037.002,045.001,978.502,033.001,175,565
2022-07-042,017.002,042.001,999.502,005.001,157,623
2022-07-012,004.002,029.001,964.002,010.00652,507
2022-06-301,979.002,026.001,959.502,009.001,325,947
2022-06-291,963.502,026.001,954.502,015.00779,063
2022-06-282,055.002,059.001,978.501,996.002,528,798
2022-06-272,007.002,048.002,003.002,036.001,037,921
2022-06-241,951.002,012.001,937.001,996.50600,291
2022-06-231,916.501,920.001,890.501,913.501,065,046
2022-06-221,897.001,949.501,877.001,945.001,099,032
2022-06-211,939.001,946.501,917.001,931.50791,120
2022-06-201,911.501,951.001,870.001,919.50942,943
2022-06-171,888.001,946.001,874.501,898.502,165,044
2022-06-161,920.001,962.501,855.501,876.502,149,458
2022-06-151,957.501,992.501,940.501,990.00892,710
2022-06-142,017.002,025.001,915.001,936.501,426,148
2022-06-132,058.002,081.001,996.002,002.001,118,944
2022-06-102,140.002,144.002,088.002,088.00908,243
2022-06-092,183.002,198.002,157.002,162.001,049,256
2022-06-082,206.002,209.002,166.002,196.00819,130
2022-06-072,205.002,221.002,161.002,197.001,311,487
2022-06-062,217.002,257.002,215.002,223.00752,285
2022-06-032,181.002,181.002,181.002,181.000
2022-06-022,181.002,181.002,181.002,181.000
2022-06-012,202.002,235.002,178.002,181.00763,209
2022-05-312,296.002,298.002,229.002,229.002,914,810
2022-05-302,265.002,321.002,263.002,305.002,059,899
2022-05-272,214.002,280.002,192.002,265.001,230,222
2022-05-262,188.002,225.002,169.002,211.001,058,613
2022-05-252,190.002,207.002,155.002,181.001,888,148
2022-05-242,142.002,203.002,140.002,173.001,924,508
2022-05-232,180.002,200.002,164.002,164.001,524,673
2022-05-202,124.002,177.002,094.002,147.002,138,132
2022-05-192,061.002,090.002,014.002,080.00902,737
2022-05-182,197.002,205.002,093.002,093.001,388,490
2022-05-172,190.002,216.002,150.002,192.00634,077
2022-05-162,210.002,210.002,167.002,182.00718,173
2022-05-132,163.002,220.002,148.002,218.001,150,627
2022-05-122,144.002,169.002,099.002,150.001,087,277
2022-05-112,199.002,210.002,156.002,192.00902,045
2022-05-102,213.002,263.002,194.002,197.00684,305
2022-05-092,310.002,323.002,192.002,192.00567,708
2022-05-062,419.002,426.002,306.002,327.00822,283
2022-05-052,442.002,481.002,433.002,433.001,002,103
2022-05-042,415.002,422.002,384.002,400.00714,447
2022-05-032,450.002,461.002,406.002,425.00677,704
2022-05-022,475.002,475.002,475.002,475.000
2022-04-292,482.002,489.002,461.002,475.00760,413
2022-04-282,431.002,463.002,422.002,455.00802,911
2022-04-272,410.002,419.002,367.002,414.00754,226
2022-04-262,485.002,486.002,397.002,404.00666,532
2022-04-252,458.002,490.002,417.002,477.00625,858
2022-04-222,492.002,521.002,482.002,501.00663,395
2022-04-212,522.002,549.002,506.002,521.00699,668
2022-04-202,504.002,534.002,486.002,518.00655,612
2022-04-192,524.002,529.002,455.002,496.00490,155
2022-04-182,521.002,521.002,521.002,521.000
2022-04-152,521.002,521.002,521.002,521.000
2022-04-142,478.002,531.002,468.002,521.00925,792
2022-04-132,434.002,472.002,430.002,472.00334,619
2022-04-122,426.002,479.002,421.002,445.00645,945
2022-04-112,509.002,519.002,442.002,442.00364,786
2022-04-082,575.002,596.002,500.002,532.00515,884
2022-04-072,550.002,564.002,537.002,564.00514,580
2022-04-062,565.002,573.002,532.002,545.00565,436
2022-04-052,543.002,598.002,530.002,578.00684,733
2022-04-042,496.002,547.002,489.002,545.00343,416
2022-04-012,514.002,514.002,477.002,491.00432,050
2022-03-312,542.002,568.002,510.002,510.00743,908
2022-03-302,533.002,533.002,463.002,489.00903,469
2022-03-292,490.002,563.002,478.002,533.00585,563
2022-03-282,479.002,492.002,445.002,473.00577,213
2022-03-252,478.002,537.002,464.002,468.00708,013
2022-03-242,499.002,499.002,457.002,479.00816,808
2022-03-232,516.002,552.002,503.002,503.00767,647
2022-03-222,529.002,537.002,468.002,516.00482,310
2022-03-212,543.002,545.002,509.002,536.00648,879
2022-03-182,516.002,557.002,460.002,557.001,132,542
2022-03-172,434.002,505.002,433.002,500.00550,692
2022-03-162,413.002,463.002,374.002,417.00998,758
2022-03-152,390.002,398.002,353.002,362.001,082,398
2022-03-142,384.002,439.002,355.002,417.00448,359
2022-03-112,356.002,393.002,329.002,364.00625,561
2022-03-102,345.002,392.002,330.002,347.00936,472
2022-03-092,247.002,347.002,245.002,347.00685,871
2022-03-082,270.002,321.002,209.002,217.00804,356
2022-03-072,236.002,349.002,227.002,307.00894,840
2022-03-042,372.002,417.002,304.002,305.00619,954
2022-03-032,415.002,452.002,386.002,396.00705,950
2022-03-022,350.002,461.002,346.002,438.001,089,689
2022-03-012,395.002,409.002,346.002,382.00667,342
2022-02-282,320.002,419.002,318.002,411.001,490,340
2022-02-252,287.002,339.002,273.002,339.001,165,853
2022-02-242,175.002,255.002,151.002,255.001,174,819
2022-02-232,273.002,284.002,235.002,235.00681,665
2022-02-222,205.002,278.002,195.002,277.00748,329
2022-02-212,302.002,314.002,231.002,246.00396,378
2022-02-182,317.002,317.002,273.002,286.00636,946
2022-02-172,349.002,368.002,298.002,315.00532,959
2022-02-162,373.002,386.002,320.002,346.00512,798
2022-02-152,338.002,390.002,330.002,382.00598,205
2022-02-142,330.002,350.002,293.002,330.001,026,889
2022-02-112,395.002,400.002,359.002,359.00428,644
2022-02-102,460.002,471.002,394.002,429.00648,149
2022-02-092,420.002,465.002,420.002,441.00675,940
2022-02-082,428.002,456.002,378.002,416.00540,442
2022-02-072,444.002,453.002,406.002,416.00791,486
2022-02-042,450.002,474.002,432.002,432.00884,204
2022-02-032,503.002,529.002,446.002,447.001,039,465
2022-02-022,514.002,582.002,514.002,537.001,079,092
2022-02-012,511.002,579.002,487.002,504.001,352,266
2022-01-312,452.002,503.002,445.002,496.00789,026
2022-01-282,403.002,438.002,397.002,435.001,720,629
2022-01-272,369.002,438.002,349.002,426.00944,552
2022-01-262,550.002,550.002,414.002,421.001,342,382
2022-01-252,462.002,462.002,382.002,409.001,143,765
2022-01-242,461.002,485.002,426.002,443.002,075,776
2022-01-212,532.002,566.002,502.002,519.001,124,683
2022-01-202,579.002,594.002,525.002,594.00943,352
2022-01-192,556.002,611.002,533.002,567.001,301,064
2022-01-182,674.002,674.002,569.002,593.001,371,609
2022-01-172,678.002,729.002,641.002,670.001,171,705
2022-01-142,753.002,764.002,657.002,657.00889,691
2022-01-132,883.002,883.002,780.002,780.00741,358
2022-01-122,895.002,903.002,867.002,893.00607,537
2022-01-112,869.002,901.002,836.002,873.00839,726
2022-01-102,973.002,996.002,821.002,823.00959,324
2022-01-072,994.003,022.002,968.002,974.00878,339
2022-01-063,093.003,096.002,981.003,007.00593,040
2022-01-053,144.003,177.003,133.003,135.00512,743
2022-01-043,270.003,270.003,152.003,152.00801,888
2022-01-033,200.003,200.003,200.003,200.000
2021-12-313,179.003,206.003,179.003,200.00208,282
2021-12-303,221.003,232.003,206.003,209.00532,434
2021-12-293,184.003,216.003,158.003,216.00598,649
2021-12-283,142.003,142.003,142.003,142.000
2021-12-273,142.003,142.003,142.003,142.000
2021-12-243,159.003,176.003,135.003,142.00109,081
2021-12-233,145.003,166.003,112.003,166.00545,260
2021-12-223,085.003,151.003,085.003,151.00448,246
2021-12-213,107.003,122.003,080.003,080.00330,731
2021-12-203,014.003,081.002,997.003,081.00626,828
2021-12-173,092.003,112.003,057.003,068.002,141,794
2021-12-163,159.003,160.003,100.003,106.00523,065
2021-12-153,093.003,130.003,079.003,120.00505,329
2021-12-143,166.003,173.003,081.003,081.00697,848
2021-12-133,136.003,181.003,130.003,150.00548,522
2021-12-103,134.003,156.003,118.003,135.00662,888
2021-12-093,119.003,152.003,115.003,152.00588,151
2021-12-083,107.003,160.003,099.003,102.00558,204
2021-12-073,034.003,116.003,027.003,115.00522,538
2021-12-063,003.003,038.003,001.003,010.00571,626
2021-12-033,002.003,036.002,991.003,004.00918,146
2021-12-023,002.003,015.002,958.002,994.00950,849
2021-12-013,005.003,036.002,965.003,035.00657,522
2021-11-303,010.003,054.002,979.003,001.001,079,982
2021-11-292,999.003,033.002,988.003,029.00692,200
2021-11-262,920.003,003.002,916.002,972.00668,186
2021-11-252,970.002,977.002,928.002,966.00367,132
2021-11-242,969.003,028.002,938.002,959.001,219,340
2021-11-233,110.003,122.002,956.002,956.00757,330
2021-11-223,161.003,171.003,104.003,135.00699,322
2021-11-193,159.003,188.003,124.003,165.00582,570
2021-11-183,147.003,189.003,041.003,124.00623,002
2021-11-173,148.003,148.003,106.003,126.00444,435
2021-11-163,138.003,154.003,100.003,148.00418,656
2021-11-153,142.003,152.003,108.003,144.00519,747
2021-11-123,118.003,155.003,082.003,150.00426,928
2021-11-113,030.003,110.003,026.003,102.001,023,440
2021-11-103,010.003,027.002,985.003,027.00589,772
2021-11-093,025.003,031.003,005.003,021.00359,042
2021-11-082,991.003,031.002,986.003,026.00519,487
2021-11-053,037.003,086.002,990.002,990.00548,868
2021-11-043,026.003,048.002,996.003,040.001,124,877
2021-11-032,988.003,017.002,984.003,011.00431,580
2021-11-022,972.003,007.002,963.003,002.00462,558
2021-11-012,998.002,998.002,956.002,977.00402,982
2021-10-292,958.002,964.002,914.002,962.00524,147
2021-10-282,958.002,979.002,931.002,979.00373,191
2021-10-272,963.002,991.002,942.002,957.00400,697
2021-10-262,947.002,977.002,933.002,962.00363,223
2021-10-252,972.002,989.002,939.002,942.00518,381
2021-10-222,972.002,988.002,948.002,958.00382,290
2021-10-212,888.002,973.002,881.002,956.00843,936
2021-10-202,867.002,936.002,866.002,898.001,388,138
2021-10-192,878.002,884.002,833.002,864.00600,034
2021-10-182,862.002,876.002,834.002,865.00347,657
2021-10-152,903.002,905.002,872.002,885.00640,278
2021-10-142,843.002,883.002,834.002,883.00554,217
2021-10-132,761.002,843.002,740.002,835.00599,297
2021-10-122,726.002,774.002,716.002,774.00630,456
2021-10-112,740.002,766.002,714.002,764.00364,151
2021-10-082,775.002,786.002,739.002,748.00322,468
2021-10-072,782.002,798.002,740.002,768.00475,906
2021-10-062,779.002,793.002,717.002,758.00538,440
2021-10-052,780.002,805.002,752.002,805.00538,525
2021-10-042,805.002,833.002,768.002,768.00500,082
2021-10-012,826.002,844.002,796.002,820.00468,604
2021-09-302,875.002,903.002,838.002,842.00768,431
2021-09-292,837.002,903.002,831.002,845.00621,347
2021-09-282,909.002,909.002,817.002,840.00875,225
2021-09-273,070.003,082.002,915.002,918.001,080,490
2021-09-243,141.003,163.003,046.003,046.00500,114
2021-09-233,139.003,183.003,130.003,137.00617,082
2021-09-223,073.003,141.003,069.003,110.00608,866
2021-09-213,006.003,062.002,994.003,057.00441,122
2021-09-203,005.003,019.002,980.002,999.00568,105
2021-09-173,070.003,103.003,019.003,024.001,683,951
2021-09-163,021.003,050.003,005.003,044.00622,993
2021-09-153,061.003,067.003,017.003,017.00475,096
2021-09-143,031.003,061.003,020.003,061.00285,667
2021-09-133,070.003,085.003,035.003,035.00337,381
2021-09-103,083.003,090.003,046.003,062.00459,481
2021-09-093,026.003,076.003,009.003,059.00593,800
2021-09-083,024.003,048.002,995.003,048.00770,825
2021-09-073,055.003,071.003,025.003,036.00260,113
2021-09-063,054.003,081.003,052.003,057.00475,214
2021-09-033,048.003,062.003,024.003,040.00505,815
2021-09-023,036.003,060.003,017.003,038.00675,110
2021-09-013,021.003,046.003,002.003,044.00518,480
2021-08-313,002.003,047.002,984.003,003.00669,933
2021-08-302,994.002,994.002,994.002,994.000
2021-08-272,989.003,000.002,967.002,994.00504,471
2021-08-262,983.002,990.002,964.002,986.00852,745
2021-08-252,989.003,020.002,974.002,990.00362,907
2021-08-243,008.003,037.002,989.003,008.00388,192
2021-08-233,040.003,042.002,983.003,001.00265,046
2021-08-202,985.003,019.002,976.003,013.00546,815
2021-08-192,959.002,975.002,929.002,975.00382,256
2021-08-182,983.002,991.002,973.002,978.00481,958
2021-08-172,946.002,977.002,936.002,977.00380,965
2021-08-162,947.002,968.002,941.002,947.00349,818
2021-08-132,935.002,973.002,935.002,960.00407,119
2021-08-122,935.002,953.002,906.002,927.00530,518
2021-08-112,911.002,935.002,894.002,935.00513,442
2021-08-102,902.002,915.002,883.002,900.00373,423
2021-08-092,902.002,910.002,873.002,900.00957,805
2021-08-062,939.002,948.002,900.002,900.00957,187
2021-08-052,945.002,987.002,925.002,925.00653,013
2021-08-042,939.002,969.002,920.002,958.00596,016
2021-08-032,903.002,938.002,900.002,926.00465,603
2021-08-022,900.002,923.002,885.002,922.00640,631
2021-07-302,863.002,894.002,845.002,889.00532,554
2021-07-292,876.002,893.002,842.002,881.00497,948
2021-07-282,839.002,887.002,838.002,874.00438,880
2021-07-272,814.002,864.002,810.002,835.00458,335
2021-07-262,857.002,886.002,828.002,835.00463,259
2021-07-232,852.002,865.002,844.002,856.00326,423
2021-07-222,802.002,849.002,785.002,843.00528,576
2021-07-212,785.002,801.002,768.002,784.00404,997
2021-07-202,782.002,784.002,755.002,776.00890,978
2021-07-192,750.002,769.002,727.002,765.00401,676
2021-07-162,792.002,807.002,764.002,771.00682,548
2021-07-152,786.002,814.002,768.002,778.00478,535
2021-07-142,844.002,844.002,778.002,792.00543,053
2021-07-132,798.002,850.002,790.002,850.00553,014
2021-07-122,768.002,816.002,768.002,802.00398,759
2021-07-092,767.002,775.002,743.002,775.00546,696
2021-07-082,779.002,789.002,742.002,764.00556,019
2021-07-072,784.002,800.002,756.002,798.00481,667
2021-07-062,730.002,772.002,722.002,772.00466,096
2021-07-052,738.002,755.002,738.002,744.00256,141
2021-07-022,710.002,743.002,710.002,739.00363,284
2021-07-012,694.002,714.002,671.002,710.00471,958
2021-06-302,720.002,737.002,679.002,692.00697,168
2021-06-292,730.002,752.002,714.002,716.00474,824
2021-06-282,703.002,742.002,703.002,732.00502,327
2021-06-252,702.002,721.002,677.002,721.00469,349
2021-06-242,702.002,730.002,696.002,723.00588,969
2021-06-232,719.002,719.002,686.002,698.00664,673
2021-06-222,712.002,723.002,680.002,723.00599,275
2021-06-212,699.002,715.002,683.002,713.00606,114
2021-06-182,730.002,785.002,700.002,700.003,381,066
2021-06-172,811.002,812.002,672.002,722.001,475,997
2021-06-162,842.002,858.002,821.002,851.00595,402
2021-06-152,819.002,883.002,802.002,834.00926,785
2021-06-142,760.002,799.002,755.002,791.00586,490
2021-06-112,687.002,785.002,687.002,735.00798,941
2021-06-102,700.002,726.002,622.002,680.00569,853
2021-06-092,667.002,686.002,667.002,680.00387,126
2021-06-082,670.002,703.002,649.002,677.00595,835
2021-06-072,654.002,676.002,634.002,671.001,028,608
2021-06-042,588.002,640.002,572.002,640.00769,840
2021-06-032,615.002,615.002,577.002,588.00370,276
2021-06-022,640.002,644.002,611.002,613.00416,565
2021-06-012,611.002,658.002,608.002,634.00567,666
2021-05-282,577.002,624.002,564.002,604.00725,751
2021-05-272,580.002,609.002,580.002,591.001,185,346
2021-05-262,600.002,616.002,590.002,594.00425,326
2021-05-252,569.002,600.002,564.002,597.00511,990
2021-05-242,581.002,581.002,555.002,569.00225,642
2021-05-212,544.002,563.002,536.002,551.00501,156
2021-05-202,491.002,543.002,490.002,538.00487,449
2021-05-192,471.002,480.002,422.002,476.00635,023
2021-05-182,503.002,503.002,470.002,481.00432,823
2021-05-172,509.002,517.002,476.002,480.00442,496
2021-05-142,486.002,497.002,465.002,497.00325,902
2021-05-132,445.002,464.002,411.002,464.00448,566
2021-05-122,470.002,490.002,450.002,452.00437,121
2021-05-112,531.002,541.002,467.002,479.00746,357
2021-05-102,604.002,606.002,553.002,561.00574,499
2021-05-072,573.002,597.002,565.002,597.00392,456
2021-05-062,572.002,572.002,538.002,559.00498,487
2021-05-052,557.002,585.002,555.002,567.00557,328
2021-05-042,613.002,618.002,549.002,549.00599,301
2021-04-302,570.002,599.002,561.002,588.00745,054
2021-04-292,578.002,620.002,560.002,578.00624,467
2021-04-282,603.002,612.002,571.002,576.00485,130
2021-04-272,630.002,642.002,598.002,601.00493,932
2021-04-262,622.002,634.002,604.002,630.00458,372
2021-04-232,610.002,634.002,606.002,628.00438,952
2021-04-222,592.002,622.002,568.002,615.00525,526
2021-04-212,570.002,583.002,552.002,576.00446,958
2021-04-202,561.002,579.002,528.002,562.00795,682
2021-04-192,567.002,580.002,531.002,544.00739,043
2021-04-162,565.002,571.002,545.002,563.00866,925
2021-04-152,549.002,567.002,534.002,559.00668,124
2021-04-142,551.002,551.002,520.002,528.00566,381
2021-04-132,528.002,560.002,515.002,541.00465,342
2021-04-122,566.002,590.002,525.002,535.00765,776
2021-04-092,541.002,566.002,529.002,559.00728,522
2021-04-082,481.002,533.002,481.002,533.00656,757
2021-04-072,476.002,497.002,463.002,475.00698,073
2021-04-062,480.002,486.002,454.002,467.001,061,449
2021-04-012,401.002,450.002,386.002,438.00885,746
2021-03-312,364.002,401.002,359.002,374.001,341,358
2021-03-302,354.002,370.002,338.002,357.00620,617
2021-03-292,401.002,401.002,335.002,345.001,049,186
2021-03-262,389.002,405.002,359.002,386.00761,586
2021-03-252,358.002,422.002,353.002,380.001,215,172
2021-03-242,330.002,382.002,319.002,359.00925,526
2021-03-232,280.002,339.002,270.002,305.001,211,308
2021-03-222,232.002,301.002,214.002,293.00731,375
2021-03-192,255.002,274.002,232.002,244.001,803,183
2021-03-182,301.002,302.002,260.002,276.00668,162
2021-03-172,318.002,324.002,287.002,302.00516,913
2021-03-162,308.002,336.002,301.002,322.00628,094
2021-03-152,290.002,313.002,274.002,289.00657,435
2021-03-122,321.002,326.002,278.002,292.00527,132
2021-03-112,313.002,347.002,307.002,326.00698,424
2021-03-102,284.002,309.002,270.002,282.00571,312
2021-03-092,260.002,310.002,244.002,289.00662,960
2021-03-082,227.002,257.002,215.002,255.00505,521
2021-03-052,251.002,275.002,230.002,233.00724,824
2021-03-042,258.002,311.002,223.002,270.001,295,003
2021-03-032,327.002,345.002,269.002,275.00738,583
2021-03-022,307.002,358.002,303.002,306.00470,460
2021-03-012,300.002,336.002,289.002,307.00536,806
2021-02-262,326.002,335.002,252.002,267.001,139,370
2021-02-252,371.002,386.002,345.002,351.00442,048
2021-02-242,362.002,381.002,338.002,364.00568,478
2021-02-232,419.002,427.002,350.002,375.00940,251
2021-02-222,447.002,467.002,404.002,418.00591,140
2021-02-192,499.002,508.002,464.002,466.00462,871
2021-02-182,520.002,553.002,480.002,494.00677,061
2021-02-172,557.002,557.002,518.002,519.00520,306
2021-02-162,584.002,593.002,550.002,554.00317,628
2021-02-152,569.002,581.002,552.002,576.00386,801
2021-02-122,515.002,561.002,515.002,559.00337,289
2021-02-112,465.002,536.002,459.002,523.00467,817
2021-02-102,506.002,506.002,464.002,465.00391,257
2021-02-092,483.002,503.002,452.002,493.00637,513
2021-02-082,472.002,492.002,363.002,483.001,211,618
2021-02-052,495.002,495.002,449.002,458.00890,233
2021-02-042,523.002,540.002,479.002,492.00462,140
2021-02-032,543.002,556.002,492.002,518.00371,479
2021-02-022,510.002,551.002,508.002,535.00533,789
2021-02-012,503.002,515.002,463.002,510.00738,614
2021-01-292,500.002,517.002,455.002,469.00736,897
2021-01-282,538.002,563.002,509.002,525.00521,027
2021-01-272,572.002,572.002,502.002,556.00669,528
2021-01-262,624.002,624.002,568.002,573.00287,695
2021-01-252,582.002,612.002,569.002,597.00368,881
2021-01-222,570.002,590.002,561.002,578.00430,027
2021-01-212,532.002,574.002,532.002,561.00606,106
2021-01-202,504.002,552.002,489.002,526.00880,440
2021-01-192,544.002,545.002,483.002,499.00824,743
2021-01-182,555.002,579.002,524.002,535.00350,697
2021-01-152,553.002,566.002,535.002,557.00547,330
2021-01-142,549.002,577.002,542.002,563.00465,451
2021-01-132,533.002,553.002,523.002,546.001,245,940
2021-01-122,594.002,594.002,537.002,539.00457,991
2021-01-112,614.002,637.002,595.002,595.001,933,441
2021-01-082,576.002,626.002,571.002,612.00966,631
2021-01-072,578.002,606.002,530.002,560.00743,557
2021-01-062,523.002,590.002,501.002,570.00697,498
2021-01-052,522.002,543.002,506.002,521.00579,351
2021-01-042,475.002,554.002,475.002,530.00884,641
2020-12-312,466.002,474.002,449.002,449.00280,253
2020-12-302,513.002,532.002,500.002,501.00407,975
2020-12-292,442.002,528.002,431.002,514.00846,330
2020-12-242,410.002,419.002,384.002,398.00147,732
2020-12-232,459.002,459.002,419.002,427.00360,459
2020-12-222,423.002,465.002,415.002,456.00458,270
2020-12-212,445.002,449.002,403.002,433.00429,862
2020-12-182,476.002,493.002,452.002,454.001,419,072
2020-12-172,424.002,464.002,405.002,441.00552,153
2020-12-162,371.002,405.002,358.002,404.00547,579
2020-12-152,368.002,370.002,343.002,370.001,898,789
2020-12-142,351.002,363.002,325.002,363.00889,748
2020-12-112,323.002,340.002,311.002,339.00746,361
2020-12-102,365.002,365.002,309.002,320.00928,310
2020-12-092,352.002,355.002,331.002,344.00979,790
2020-12-082,274.002,348.002,274.002,344.001,122,691
2020-12-072,264.002,288.002,255.002,279.001,100,728
2020-12-042,254.002,286.002,253.002,263.00712,465
2020-12-032,221.002,257.002,218.002,252.001,003,720
2020-12-022,228.002,247.002,209.002,225.00664,899
2020-12-012,244.002,261.002,201.002,228.001,188,178
2020-11-302,219.002,253.002,204.002,216.001,353,000
2020-11-272,179.002,220.002,159.002,220.001,950,638
2020-11-262,223.002,244.002,191.002,194.00712,486
2020-11-252,244.002,275.002,202.002,210.001,169,412
2020-11-242,297.002,303.002,216.002,243.001,101,929
2020-11-232,382.002,386.002,276.002,276.001,383,918
2020-11-202,420.002,424.002,375.002,381.001,174,506
2020-11-192,407.002,455.002,348.002,423.001,223,598
2020-11-182,389.002,404.002,325.002,350.00999,656
2020-11-172,399.002,426.002,380.002,389.00770,774
2020-11-162,443.002,445.002,380.002,415.001,155,623
2020-11-132,511.002,528.002,427.002,432.001,103,148
2020-11-122,498.002,532.002,497.002,531.001,743,321
2020-11-112,450.002,511.002,439.002,511.00744,188
2020-11-102,484.002,525.002,426.002,450.001,098,252
2020-11-092,570.002,609.002,493.002,493.001,354,354
2020-11-062,524.002,553.002,490.002,532.00446,270
2020-11-052,500.002,554.002,491.002,521.001,204,530
2020-11-042,411.002,492.002,407.002,492.00686,806
2020-11-032,396.002,426.002,392.002,422.00460,048
2020-11-022,374.002,408.002,353.002,380.00592,675
2020-10-302,342.002,391.002,338.002,368.00705,829
2020-10-292,365.002,395.002,359.002,370.00644,430
2020-10-282,382.002,398.002,334.002,364.00632,107
2020-10-272,420.002,427.002,393.002,408.00473,500
2020-10-262,430.002,458.002,411.002,415.00429,585
2020-10-232,422.002,451.002,412.002,444.00437,228
2020-10-222,422.002,436.002,407.002,419.00485,126
2020-10-212,469.002,476.002,408.002,436.00438,166
2020-10-202,438.002,472.002,437.002,466.00456,704
2020-10-162,466.002,498.002,458.002,475.001,047,995
2020-10-152,450.002,456.002,426.002,441.00407,557
2020-10-142,488.002,510.002,465.002,469.00540,980
2020-10-132,467.002,495.002,452.002,476.00452,315
2020-10-122,440.002,470.002,436.002,466.00526,645
2020-10-092,420.002,448.002,390.002,448.00594,078
2020-10-082,379.002,420.002,364.002,410.00707,799
2020-10-072,382.002,416.002,364.002,370.00566,552
2020-10-062,396.002,399.002,342.002,383.00619,486
2020-10-052,383.002,398.002,360.002,393.00791,762
2020-10-022,382.002,399.002,353.002,375.00530,362
2020-10-012,358.002,413.002,351.002,397.00947,386
2020-09-302,331.002,357.002,326.002,345.00765,371
2020-09-292,288.002,347.002,280.002,335.00777,308
2020-09-282,271.002,299.002,260.002,296.00513,995
2020-09-252,231.002,259.002,203.002,259.00815,546
2020-09-242,228.002,243.002,200.002,222.00642,575
2020-09-232,200.002,275.002,196.002,259.00689,735
2020-09-222,254.002,266.002,215.002,217.00681,294
2020-09-212,263.002,280.002,222.002,240.00740,743
2020-09-182,283.002,294.002,272.002,279.001,228,186
2020-09-172,300.002,310.002,286.002,290.00431,470
2020-09-162,318.002,350.002,311.002,322.00504,699
2020-09-152,288.002,333.002,285.002,320.00616,967
2020-09-142,302.002,328.002,285.002,293.00479,003
2020-09-112,266.002,297.002,262.002,290.00393,005
2020-09-102,278.002,296.002,253.002,272.50322,115
2020-09-092,209.002,285.002,209.002,272.50705,726
2020-09-082,222.002,222.002,165.002,199.50580,725
2020-09-072,179.002,216.002,163.002,196.00413,768
2020-09-042,167.002,223.002,142.002,155.50319,801
2020-09-032,279.002,302.002,181.002,188.50573,385
2020-09-022,205.002,277.002,205.002,258.50475,689
2020-09-012,247.002,260.002,197.002,204.00596,783
2020-08-282,247.002,253.002,216.002,216.50597,947
2020-08-272,260.002,271.002,228.002,240.50582,811
2020-08-262,234.002,260.002,206.002,250.50429,775
2020-08-252,276.002,282.002,230.002,235.00492,098
2020-08-242,216.002,277.002,205.002,264.00490,838
2020-08-212,227.002,236.002,178.002,211.00442,345
2020-08-202,232.002,250.002,219.002,226.50358,257
2020-08-192,266.002,269.002,239.002,253.00420,305
2020-08-182,261.002,286.002,243.002,254.50415,011
2020-08-172,232.002,275.002,232.002,269.00375,337
2020-08-142,299.002,299.002,232.002,242.00404,626
2020-08-132,273.002,306.002,273.002,299.00473,357
2020-08-122,235.002,286.002,218.002,273.50548,647
2020-08-112,229.002,260.002,223.002,231.50509,566
2020-08-102,249.002,249.002,210.002,212.00324,749
2020-08-072,222.002,261.002,215.002,246.00304,280
2020-08-062,201.002,228.002,194.002,210.00371,342
2020-08-052,190.002,212.002,166.002,211.00541,871
2020-08-042,255.002,255.002,183.002,198.50685,117
2020-08-032,190.002,254.002,176.002,251.50575,617
2020-07-312,203.002,215.002,176.002,188.00371,896
2020-07-302,236.002,245.002,181.002,233.50189,226
2020-07-292,210.002,240.002,210.002,233.50440,482
2020-07-282,252.002,260.002,207.002,226.00698,125
2020-07-272,229.002,248.002,208.002,243.50453,048
2020-07-242,256.002,274.002,230.002,245.501,105,363
2020-07-232,269.002,287.002,237.002,278.00627,010
2020-07-222,261.002,286.002,252.002,271.00591,978
2020-07-212,294.002,309.002,271.002,280.001,315,850
2020-07-202,251.002,260.002,221.002,262.00484,323
2020-07-172,275.002,283.002,251.002,262.00907,789
2020-07-162,231.002,319.002,223.002,277.001,409,424
2020-07-152,192.002,268.002,180.002,247.001,182,977
2020-07-142,200.002,201.002,128.002,176.501,224,396
2020-07-132,292.002,314.002,289.002,291.50859,744
2020-07-102,282.002,317.002,275.002,289.50735,922
2020-07-092,318.002,321.002,284.002,291.00442,152
2020-07-082,334.002,365.002,309.002,317.50474,048
2020-07-072,326.002,347.002,299.002,332.00408,407
2020-07-062,317.002,338.002,271.002,329.50778,216
2020-07-032,336.002,350.002,273.002,274.50307,013
2020-07-022,305.002,321.002,284.002,311.50487,043
2020-07-012,303.002,308.002,264.002,298.501,053,184
2020-06-302,303.002,326.002,273.002,303.00340,472
2020-06-292,299.002,312.002,280.002,301.00779,626
2020-06-262,279.002,336.002,276.002,265.50654,352
2020-06-252,242.002,280.002,214.002,257.50302,927
2020-06-242,286.002,294.002,254.002,307.50249,526
2020-06-232,311.002,320.002,284.002,307.50526,977
2020-06-222,305.002,335.002,276.002,289.00396,405
2020-06-192,256.002,312.002,254.002,299.00506,840
2020-06-182,255.002,293.002,252.002,271.00552,465
2020-06-172,256.002,290.002,219.002,265.00429,598
2020-06-162,214.002,273.002,197.002,265.00511,710
2020-06-152,137.002,192.002,129.002,183.50597,630
2020-06-122,185.002,215.002,163.002,173.50435,898
2020-06-112,224.002,242.002,173.002,218.50901,342
2020-06-102,213.002,259.002,213.002,250.501,022,747
2020-06-092,279.002,318.002,220.002,222.001,339,389
2020-06-082,328.002,330.002,248.002,283.00820,365
2020-06-052,294.002,322.002,256.002,321.50623,527
2020-06-042,302.002,324.002,274.002,282.00645,380
2020-06-032,268.002,330.002,218.002,324.50773,956
2020-06-022,307.002,321.002,254.002,267.50645,251
2020-06-012,351.002,351.002,291.002,308.00617,285
2020-05-292,309.002,377.002,305.002,322.50467,377
2020-05-282,243.002,332.002,239.002,322.50660,376
2020-05-272,258.002,267.002,199.002,254.50506,441
2020-05-262,323.002,326.002,234.002,254.50669,824
2020-05-222,195.002,252.002,188.002,232.50257,078
2020-05-212,225.002,268.002,203.002,232.501,708,004
2020-05-202,192.002,257.002,180.002,245.501,247,470
2020-05-192,209.002,213.002,172.002,188.50942,870
2020-05-182,173.002,206.002,156.002,199.50304,704
2020-05-152,133.002,151.002,114.002,129.00974,714
2020-05-142,192.002,198.002,095.002,115.501,218,596
2020-05-132,200.002,257.002,177.002,224.50930,824
2020-05-122,200.002,238.002,197.002,224.50751,374
2020-05-112,265.002,273.002,199.002,230.00882,208
2020-05-072,176.002,244.002,171.002,235.001,542,660
2020-05-062,137.002,192.002,118.002,171.501,510,501
2020-05-052,130.002,144.002,110.002,135.501,342,920
2020-05-042,083.002,124.002,064.002,112.00847,806
2020-05-012,064.002,093.002,039.002,084.50446,031
2020-04-302,132.002,137.002,080.002,118.50423,684
2020-04-292,108.002,138.002,093.002,118.50453,518
2020-04-282,099.002,140.002,094.002,094.00306,388
2020-04-272,105.002,124.002,088.002,094.00531,609
2020-04-242,086.002,114.002,072.002,080.00779,324
2020-04-232,114.002,132.002,081.002,119.50842,747
2020-04-222,121.002,140.002,078.002,112.001,010,584
2020-04-212,096.002,168.002,082.002,112.001,195,120
2020-04-202,128.002,133.002,073.002,081.00986,371
2020-04-172,034.002,132.002,023.002,116.001,707,258
2020-04-161,991.002,016.001,969.502,001.00985,920
2020-04-152,041.002,043.001,969.501,977.001,389,201
2020-04-141,983.502,010.001,909.001,978.00532,034
2020-04-091,949.001,977.001,910.001,978.00871,732
2020-04-081,872.001,957.001,860.001,920.001,046,002
2020-04-071,890.001,901.501,834.001,849.501,234,746
2020-04-061,896.501,929.001,832.501,879.75653,393
2020-04-031,850.001,870.001,836.001,842.0086,131
2020-04-031,850.001,889.501,836.001,879.75840,926
2020-04-021,860.001,880.001,796.001,842.002,413,978
2020-04-021,860.001,878.001,796.001,848.25893,752
2020-04-011,866.501,882.501,820.501,863.001,260,211
2020-04-011,866.501,882.501,820.501,933.50608,802
2020-03-311,888.501,956.001,819.501,859.001,295,868
2020-03-301,898.001,902.001,764.501,885.50556,677
2020-03-271,922.001,922.001,825.501,956.00678,617
2020-03-261,775.001,914.001,775.001,815.75634,683
2020-03-251,842.501,860.001,721.001,822.25437,257
2020-03-241,718.501,803.501,700.001,664.75702,307
2020-03-231,766.001,791.001,671.501,867.75446,789
2020-03-201,958.001,970.501,864.501,856.00602,881
2020-03-191,772.001,818.001,693.001,792.75432,533
2020-03-181,858.001,873.001,779.501,919.25384,083
2020-03-171,881.501,917.001,835.001,819.00793,741
2020-03-161,754.501,844.001,700.001,843.001,099,006
2020-03-131,898.001,979.501,836.501,820.75573,036
2020-03-121,808.501,850.501,756.501,911.00700,256
2020-03-111,983.502,000.001,935.001,955.50573,502
2020-03-101,999.502,043.001,954.001,982.751,228,464
2020-03-091,893.001,997.001,852.502,040.501,243,124
2020-03-062,042.002,058.002,013.002,040.501,078,307
2020-03-052,106.002,110.002,063.002,077.50601,993
2020-03-042,058.002,104.002,047.002,056.50441,464
2020-03-032,030.002,095.002,010.001,984.75587,572
2020-03-021,955.502,009.001,911.501,928.00960,646
2020-02-281,953.001,974.001,897.002,029.001,868,235
2020-02-272,069.002,075.002,009.002,103.50633,145
2020-02-262,089.002,099.002,019.002,095.00487,840
2020-02-252,121.002,162.002,084.002,139.00341,858
2020-02-242,193.002,197.002,123.002,224.50579,206
2020-02-212,228.002,251.002,209.002,224.50923,691
2020-02-202,220.002,238.002,216.002,220.00610,081
2020-02-192,222.002,228.002,202.002,209.00666,040
2020-02-182,179.002,203.002,170.002,187.50408,678
2020-02-172,198.002,201.002,178.002,191.00989,122
2020-02-142,222.002,223.002,186.002,186.50572,960
2020-02-132,224.002,226.002,178.002,192.001,001,860
2020-02-122,239.002,243.002,198.002,215.501,274,864
2020-02-112,208.002,250.002,208.002,244.50543,889
2020-02-102,216.002,218.002,180.002,202.50443,958
2020-02-072,261.002,261.002,202.002,211.00667,081
2020-02-062,223.002,233.002,182.002,228.00657,008
2020-02-052,180.002,248.002,167.002,207.001,812,304
2020-02-042,150.002,185.002,150.002,176.001,051,774
2020-02-032,110.002,154.002,106.002,153.00709,593
2020-01-312,131.002,149.002,101.002,123.00363,598
2020-01-302,134.002,173.002,113.002,123.00466,559
2020-01-292,139.002,152.002,133.002,150.50528,445
2020-01-282,125.002,168.002,107.002,134.00675,507
2020-01-272,120.002,172.002,119.002,149.50748,584
2020-01-242,126.002,165.002,115.002,157.001,107,812
2020-01-232,125.002,125.002,099.002,101.00529,986
2020-01-222,128.002,141.002,114.002,115.00754,389
2020-01-212,135.002,135.002,088.002,122.00800,539
2020-01-202,144.002,157.002,128.002,134.50320,132
2020-01-172,126.002,159.002,124.002,148.00866,220
2020-01-162,130.002,135.002,104.002,122.00544,082
2020-01-152,091.002,125.002,091.002,122.00579,418
2020-01-142,123.002,123.002,079.002,104.501,077,370
2020-01-132,127.002,143.002,108.002,115.001,133,145
2020-01-102,100.002,107.002,084.002,087.50541,764
2020-01-092,085.002,108.002,071.002,092.001,216,064
2020-01-082,087.002,097.002,068.002,076.00579,859
2020-01-072,110.002,110.002,084.002,085.00558,553
2020-01-062,097.002,114.002,075.002,091.00506,262
2020-01-032,131.002,134.002,101.002,110.50642,796
2020-01-022,113.002,154.002,110.002,146.00355,066
2019-12-312,139.002,147.002,108.002,115.00194,838
2019-12-302,172.002,172.002,143.002,146.00269,135
2019-12-272,172.002,176.002,101.002,164.00569,177
2019-12-242,135.002,158.002,132.002,147.00165,192
2019-12-232,128.002,144.002,121.002,139.00720,581
2019-12-202,119.002,142.002,117.002,129.001,195,852
2019-12-192,124.002,150.002,106.002,122.001,542,116
2019-12-182,166.002,172.002,113.002,114.001,281,519
2019-12-172,168.002,195.002,158.002,169.001,105,553
2019-12-162,091.002,172.002,078.002,157.001,269,323
2019-12-132,067.002,105.002,024.002,071.50703,657
2019-12-122,066.002,087.002,056.002,076.00559,440
2019-12-112,140.002,140.002,058.002,065.001,094,096
2019-12-102,109.002,109.002,086.002,097.00712,468
2019-12-092,107.002,130.002,107.002,116.00653,482
2019-12-062,100.002,111.002,082.002,084.50223,583
2019-12-052,089.002,095.002,065.002,095.00507,390
2019-12-042,108.002,126.002,091.002,095.001,388,537
2019-12-032,099.002,127.002,092.002,124.00873,937
2019-12-022,109.002,124.002,088.002,098.00713,835
2019-11-292,117.002,131.002,100.002,104.50704,065
2019-11-282,131.002,147.002,123.002,136.00423,151
2019-11-272,144.002,151.002,116.002,148.001,014,056
2019-11-262,108.002,132.002,081.002,130.503,090,107
2019-11-252,060.002,097.002,043.002,091.00884,590
2019-11-222,063.002,077.002,031.002,056.001,224,316
2019-11-212,037.002,053.002,028.002,045.001,031,153
2019-11-202,065.002,089.002,020.002,056.001,225,677
2019-11-191,950.002,129.001,950.002,061.501,601,858
2019-11-181,885.001,903.001,867.501,903.25908,072
2019-11-151,885.501,897.501,869.501,879.25952,320
2019-11-141,911.501,927.001,868.001,874.00730,780
2019-11-131,909.501,927.001,895.001,921.25636,918
2019-11-121,881.001,921.001,871.001,912.50748,133
2019-11-111,887.001,912.501,871.001,879.75463,570
2019-11-081,901.001,922.501,898.001,900.50495,582
2019-11-071,916.501,937.001,892.501,914.50666,575
2019-11-061,893.501,910.001,893.501,902.75519,420
2019-11-051,890.501,905.501,873.501,905.25726,515
2019-11-041,916.001,926.501,891.501,892.00638,658
2019-11-011,880.001,902.001,879.001,895.00671,725
2019-10-311,897.001,912.501,866.501,880.75589,517
2019-10-301,849.001,888.501,845.501,888.75641,079
2019-10-291,864.501,874.001,852.501,852.00341,968
2019-10-281,861.001,861.001,840.501,852.001,102,744
2019-10-251,866.001,869.001,841.501,852.50587,901
2019-10-241,819.501,858.501,811.001,853.50828,011
2019-10-231,838.001,848.001,808.001,812.75977,617
2019-10-221,842.501,846.001,807.501,837.25883,839
2019-10-211,851.001,863.501,834.501,843.50714,530
2019-10-181,868.501,879.001,848.001,856.001,070,030
2019-10-171,875.501,890.501,867.001,874.75578,844
2019-10-161,870.001,890.501,837.501,855.251,607,436
2019-10-151,903.001,909.001,859.501,890.001,342,826
2019-10-141,904.001,904.001,870.501,890.00996,875
2019-10-111,876.501,913.001,874.001,899.001,069,600
2019-10-101,890.501,904.501,861.501,890.00661,811
2019-10-091,928.001,932.501,888.501,890.00844,790
2019-10-081,968.501,980.501,934.001,945.751,311,896
2019-10-071,910.001,956.001,910.001,947.751,371,954
2019-10-041,905.001,941.001,899.501,938.00698,734
2019-10-031,898.501,922.501,876.001,901.001,020,673
2019-10-021,939.001,956.501,893.501,959.75508,993
2019-10-011,992.001,993.001,955.001,959.751,183,483
2019-09-301,958.001,979.501,953.501,968.25690,413
2019-09-271,940.001,980.001,935.001,969.50629,232
2019-09-261,919.001,970.501,919.001,951.25895,669
2019-09-251,959.001,966.501,891.001,913.751,254,739
2019-09-241,972.001,972.501,950.501,966.25546,272
2019-09-231,972.001,973.501,951.001,957.75625,782
2019-09-201,999.002,002.001,964.001,975.751,521,110
2019-09-192,012.002,020.001,986.502,007.00777,062
2019-09-181,972.502,027.001,972.502,022.50692,184
2019-09-171,944.001,990.001,932.001,986.00562,174
2019-09-161,957.001,978.501,940.001,952.50591,259
2019-09-132,016.002,016.001,949.501,972.251,053,968
2019-09-122,012.002,017.001,979.002,009.00748,308
2019-09-111,943.502,001.001,936.001,991.75879,557
2019-09-101,966.001,977.501,912.501,927.501,010,230
2019-09-092,000.002,026.001,967.501,978.001,042,223
2019-09-061,994.502,022.001,986.002,019.00716,633
2019-09-052,006.002,013.001,974.501,995.50715,881
2019-09-041,990.002,010.001,982.002,000.50698,685
2019-09-031,996.002,002.001,973.001,980.25545,356
2019-09-021,969.002,004.001,969.001,992.50822,683
2019-08-301,971.001,980.501,951.501,951.75459,054
2019-08-291,916.501,967.001,902.001,924.25287,496
2019-08-281,954.001,973.501,900.001,924.25825,034
2019-08-271,946.501,967.001,928.501,952.25831,724
2019-08-231,965.502,006.001,965.501,955.75163,105
2019-08-222,005.002,011.001,954.501,955.75669,390
2019-08-211,968.502,001.001,967.501,994.75952,992
2019-08-201,970.501,991.001,957.001,957.50911,335
2019-08-191,956.001,967.001,947.501,961.75522,254
2019-08-161,953.001,953.001,925.001,940.50793,215
2019-08-151,964.001,964.001,903.501,923.25919,747
2019-08-141,980.001,991.001,929.001,930.50864,550
2019-08-131,979.501,985.001,938.501,973.001,097,027
2019-08-121,973.502,003.001,964.001,978.75766,905
2019-08-091,968.001,984.501,957.501,969.50822,845
2019-08-081,927.501,972.001,924.501,967.50721,711
2019-08-071,910.001,934.501,901.501,910.00583,407
2019-08-061,849.501,918.501,828.001,900.75939,411
2019-08-051,913.501,913.501,855.501,873.001,205,084
2019-08-022,007.002,007.001,937.501,938.751,234,869
2019-08-011,989.502,028.001,984.002,022.00737,239
2019-07-311,990.502,001.001,983.502,000.00973,708
2019-07-302,019.002,031.002,000.002,001.50816,466
2019-07-291,999.502,020.001,992.002,007.00902,535
2019-07-261,979.001,996.001,967.001,993.75654,859
2019-07-252,009.002,013.001,980.001,984.75586,216
2019-07-241,999.002,024.001,996.502,001.50833,288
2019-07-231,996.002,022.001,984.001,996.50857,565
2019-07-221,982.001,992.001,970.001,983.501,012,165
2019-07-191,998.502,013.001,990.001,996.252,106,063
2019-07-182,011.002,011.001,986.001,991.50765,559
2019-07-172,001.002,026.001,995.002,007.502,840,108
2019-07-161,995.502,019.001,987.502,014.001,093,408
2019-07-151,990.002,001.001,985.001,993.751,299,507
2019-07-121,985.502,007.001,979.001,984.00827,103
2019-07-112,009.002,013.001,981.501,987.501,200,148
2019-07-102,012.002,037.002,004.002,021.00866,872
2019-07-092,009.002,025.001,996.002,013.50988,716
2019-07-082,009.002,019.001,998.002,017.00980,729
2019-07-052,047.002,052.002,003.002,009.00853,066
2019-07-042,087.002,091.002,051.002,051.00758,710
2019-07-032,034.002,099.002,033.002,094.001,216,196
2019-07-022,033.002,043.002,016.002,022.002,368,340
2019-07-012,030.002,047.002,015.002,019.502,375,777
2019-06-282,032.002,037.002,012.002,014.002,050,724
2019-06-272,046.002,053.002,028.002,028.001,306,578
2019-06-262,047.002,056.002,046.002,052.001,431,209
2019-06-252,060.002,068.002,046.002,055.001,289,446
2019-06-242,010.002,076.002,010.002,065.001,788,981
2019-06-212,032.002,050.002,001.002,027.501,913,539
2019-06-201,993.002,048.001,989.502,027.501,716,284
2019-06-192,016.002,024.001,980.001,981.001,227,975
2019-06-181,992.002,033.001,981.002,020.501,406,766
2019-06-171,988.002,001.001,981.001,996.25918,425
2019-06-141,991.502,003.001,983.501,990.751,242,108
2019-06-132,005.002,009.001,987.501,998.001,087,655
2019-06-121,976.002,004.001,966.502,001.001,814,219
2019-06-111,941.501,986.001,902.501,978.002,218,336
2019-06-101,898.501,914.001,887.001,901.751,536,329
2019-06-071,856.501,892.001,854.001,887.501,281,028
2019-06-061,860.001,869.501,837.501,844.251,098,546
2019-06-051,826.501,856.001,826.501,849.751,655,573
2019-06-041,823.001,837.501,797.001,829.001,895,169
2019-06-031,804.501,833.501,791.501,832.252,453,966
2019-05-311,826.501,829.001,804.001,839.002,087,895
2019-05-301,785.501,840.001,773.501,839.002,447,994
2019-05-291,793.501,814.001,771.501,777.501,900,326
2019-05-281,823.501,834.501,801.501,811.0022,472,234
2019-05-241,809.001,822.001,798.001,819.001,832,735
2019-05-231,818.001,823.501,791.501,805.502,035,988
2019-05-221,826.001,837.501,819.501,826.501,516,682
2019-05-211,798.001,824.501,798.001,812.752,145,037
2019-05-201,822.501,830.501,786.001,797.003,833,990
2019-05-171,815.501,829.001,809.001,826.501,206,141
2019-05-161,780.001,815.001,775.001,812.501,505,555
2019-05-151,751.001,786.001,749.501,780.751,493,185
2019-05-141,733.501,755.001,719.501,740.002,132,984
2019-05-131,750.001,760.001,724.501,734.501,455,153
2019-05-101,765.501,781.001,755.001,758.001,152,806
2019-05-091,785.501,796.001,749.001,750.501,676,274
2019-05-081,808.501,808.501,767.501,794.001,473,656
2019-05-071,810.001,824.001,780.501,783.251,478,516
2019-05-031,788.501,813.501,788.501,807.00955,435
2019-05-021,794.001,794.001,770.001,784.501,446,934
2019-05-011,810.001,813.501,789.501,791.00638,457
2019-04-301,777.001,800.001,776.501,794.501,814,067
2019-04-291,760.501,780.501,750.001,774.00940,894
2019-04-261,764.001,772.501,753.001,755.501,547,370
2019-04-251,779.001,781.001,757.001,759.501,477,745
2019-04-241,765.001,786.501,761.501,774.751,240,434
2019-04-231,742.001,776.001,739.001,766.251,562,465
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.