Kingfisher Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	245.80	248.20	244.50	248.20	4,544,313
2024-04-17	243.30	244.60	241.50	243.40	7,062,219
2024-04-16	244.60	246.80	243.20	244.40	6,177,758
2024-04-15	250.00	251.90	248.50	248.70	5,266,165
2024-04-12	250.10	251.10	246.80	249.50	8,384,959
2024-04-11	247.50	253.10	246.60	248.00	5,635,434
2024-04-10	245.70	248.80	242.10	242.10	10,766,985
2024-04-09	243.10	244.50	239.80	244.20	5,003,852
2024-04-08	242.50	246.10	241.00	244.60	4,755,254
2024-04-05	246.50	248.70	240.40	242.40	6,527,770
2024-04-04	250.20	252.40	247.80	249.50	7,559,824
2024-04-03	245.90	249.60	244.00	249.20	6,367,358
2024-04-02	250.20	250.90	244.90	246.40	9,128,024
2024-04-01	249.40	249.40	249.40	249.40	0
2024-03-29	249.40	249.40	249.40	249.40	0
2024-03-28	248.50	249.80	244.90	249.40	7,210,745
2024-03-27	249.50	250.50	245.10	246.00	10,401,235
2024-03-26	240.00	250.70	240.00	249.80	7,462,981
2024-03-25	227.00	243.30	222.90	239.60	12,368,458
2024-03-22	233.90	236.50	232.30	233.60	5,377,757
2024-03-21	233.40	235.50	230.40	233.10	5,975,307
2024-03-20	225.20	230.30	225.20	229.80	6,011,913
2024-03-19	223.00	224.80	221.40	224.20	10,666,857
2024-03-18	227.80	227.80	224.90	225.50	4,475,530
2024-03-15	225.00	229.20	225.00	226.90	11,274,630
2024-03-14	228.20	229.50	224.90	225.90	4,324,746
2024-03-13	230.50	230.50	224.90	227.50	4,976,173
2024-03-12	228.70	230.10	227.30	229.00	4,990,811
2024-03-11	226.30	227.60	225.00	226.10	3,815,427
2024-03-08	228.90	229.00	225.40	227.60	4,160,300
2024-03-07	225.90	231.20	224.40	229.20	7,646,008
2024-03-06	224.80	228.90	224.10	227.00	10,116,915
2024-03-05	221.40	225.90	221.40	223.90	10,620,669
2024-03-04	231.50	231.50	225.70	226.10	5,096,576
2024-03-01	236.60	237.40	229.00	232.40	6,723,584
2024-02-29	234.10	237.10	233.10	234.50	10,504,280
2024-02-28	230.50	234.10	229.30	233.70	4,357,644
2024-02-27	230.00	233.10	229.40	230.50	13,719,484
2024-02-26	230.50	231.30	227.50	229.80	5,093,548
2024-02-23	227.90	230.40	226.70	229.30	8,504,463
2024-02-22	225.20	228.20	225.20	226.10	5,136,825
2024-02-21	224.30	225.70	223.40	224.90	6,871,367
2024-02-20	221.50	224.60	220.60	223.90	5,319,860
2024-02-19	228.70	228.70	222.40	222.60	2,957,445
2024-02-16	226.30	228.20	225.60	227.60	8,624,651
2024-02-15	220.80	226.80	220.40	225.10	5,219,270
2024-02-14	215.30	219.60	215.30	218.50	4,699,144
2024-02-13	218.80	220.00	214.50	215.80	4,033,408
2024-02-12	218.20	221.30	218.20	220.80	13,940,318
2024-02-09	219.80	221.00	217.50	217.80	4,551,197
2024-02-08	216.90	222.10	216.90	219.90	5,283,131
2024-02-07	217.30	219.60	216.20	217.80	4,667,482
2024-02-06	211.10	218.10	211.10	217.30	5,489,760
2024-02-05	213.50	214.20	209.80	210.10	6,410,940
2024-02-02	212.20	217.90	212.20	214.60	3,694,590
2024-02-01	218.00	220.60	216.00	216.00	5,631,397
2024-01-31	221.80	222.50	220.30	220.40	4,362,336
2024-01-30	222.60	223.80	220.40	221.50	3,171,811
2024-01-29	219.60	222.40	218.70	220.90	3,927,823
2024-01-26	222.40	226.40	221.60	225.10	12,014,579
2024-01-25	224.50	225.50	220.80	221.80	5,425,279
2024-01-24	224.40	227.60	222.80	225.50	4,394,573
2024-01-23	223.10	224.80	221.80	223.10	6,391,281
2024-01-22	220.00	221.60	218.50	221.40	10,129,185
2024-01-19	219.90	221.20	216.40	218.10	5,194,922
2024-01-18	215.70	219.80	213.80	219.80	7,780,104
2024-01-17	213.20	215.20	212.20	215.20	4,960,375
2024-01-16	213.70	216.30	212.10	216.20	5,047,654
2024-01-15	218.80	219.00	214.90	214.90	13,915,026
2024-01-12	219.00	221.20	216.60	218.50	3,396,698
2024-01-11	226.90	227.70	217.30	217.70	5,903,779
2024-01-10	226.00	227.90	222.70	224.60	5,524,493
2024-01-09	232.30	232.30	225.90	226.10	6,128,634
2024-01-08	229.40	231.40	226.30	231.10	4,928,230
2024-01-05	231.00	231.90	226.40	229.30	5,500,414
2024-01-04	233.00	234.30	231.40	233.00	7,700,361
2024-01-03	236.50	239.10	233.00	234.80	4,121,283
2024-01-02	244.80	246.90	237.40	238.60	4,273,623
2024-01-01	243.30	243.30	243.30	243.30	0
2023-12-29	246.20	246.20	243.30	243.30	1,196,474
2023-12-28	247.70	248.20	245.00	246.10	2,307,289
2023-12-27	247.50	248.80	246.10	246.80	3,296,971
2023-12-26	246.80	246.80	246.80	246.80	0
2023-12-25	246.80	246.80	246.80	246.80	0
2023-12-22	248.80	248.80	245.20	246.80	2,374,873
2023-12-21	246.60	247.60	243.80	244.90	3,328,903
2023-12-20	244.70	249.00	243.30	247.60	6,553,355
2023-12-19	238.80	242.90	238.30	241.70	3,672,134
2023-12-18	240.70	244.50	238.20	239.00	10,654,901
2023-12-15	243.30	246.50	243.30	244.20	12,163,660
2023-12-14	233.00	246.30	230.30	243.50	9,287,094
2023-12-13	229.10	231.50	227.80	227.80	7,533,928
2023-12-12	233.50	234.00	229.00	229.00	4,079,489
2023-12-11	231.70	233.50	228.40	232.10	4,386,329
2023-12-08	228.30	233.40	227.30	232.10	3,608,691
2023-12-07	225.60	227.70	223.30	227.70	2,860,074
2023-12-06	224.10	226.30	223.70	225.30	41,887,686
2023-12-05	223.50	224.00	220.90	223.20	3,214,004
2023-12-04	222.90	226.50	222.90	224.80	3,557,991
2023-12-01	219.70	226.10	219.30	224.60	4,297,415
2023-11-30	220.20	220.90	218.40	219.40	21,783,457
2023-11-29	219.90	222.00	218.90	220.10	4,988,254
2023-11-28	217.70	220.10	216.90	220.10	4,804,777
2023-11-27	218.00	221.40	216.30	218.70	5,207,021
2023-11-24	213.80	219.00	213.80	219.00	7,712,708
2023-11-23	214.50	216.40	212.80	214.60	5,886,894
2023-11-22	216.80	218.40	214.10	214.50	18,519,732
2023-11-21	232.20	233.60	228.70	230.60	9,024,215
2023-11-20	233.90	234.20	231.50	232.10	6,252,030
2023-11-17	229.60	233.30	228.70	233.20	10,625,508
2023-11-16	233.40	234.50	228.70	228.80	5,108,193
2023-11-15	236.00	240.50	234.80	234.80	8,566,891
2023-11-14	230.20	235.00	225.50	235.00	8,698,950
2023-11-13	225.90	230.40	224.10	229.00	9,875,477
2023-11-10	226.30	226.30	223.20	226.00	25,151,343
2023-11-09	218.80	227.30	218.20	227.30	9,839,063
2023-11-08	218.20	220.00	215.60	220.00	5,955,316
2023-11-07	218.40	222.00	217.80	217.90	3,706,121
2023-11-06	222.00	222.90	218.20	218.80	12,182,555
2023-11-03	214.30	227.00	214.30	222.50	9,060,544
2023-11-02	214.00	217.40	213.60	214.90	4,956,566
2023-11-01	211.50	213.20	208.30	211.90	6,642,657
2023-10-31	205.40	210.30	205.40	209.80	8,055,062
2023-10-30	205.90	206.60	204.70	204.60	973,345
2023-10-27	203.40	205.80	202.70	204.60	4,549,185
2023-10-26	201.40	203.70	201.00	203.00	5,220,606
2023-10-25	201.30	202.90	199.70	201.70	7,722,381
2023-10-24	204.90	205.10	198.30	202.10	14,255,205
2023-10-23	202.50	205.00	201.60	204.00	7,464,898
2023-10-20	200.60	202.00	199.45	201.20	6,915,928
2023-10-19	205.00	205.40	201.60	202.90	12,862,695
2023-10-18	207.00	208.10	203.40	204.00	11,777,482
2023-10-17	208.30	209.10	206.80	207.20	5,557,169
2023-10-16	208.70	209.90	204.30	208.50	7,139,009
2023-10-13	209.10	209.70	205.20	206.90	10,640,466
2023-10-12	209.30	211.30	207.50	209.90	8,343,762
2023-10-11	209.00	214.70	208.70	212.40	14,585,102
2023-10-10	215.80	220.10	214.50	217.80	10,600,282
2023-10-09	215.20	217.10	212.80	215.00	5,974,403
2023-10-06	215.30	217.40	214.60	217.30	5,728,230
2023-10-05	212.70	215.90	212.70	215.00	7,358,783
2023-10-04	211.10	215.00	210.80	212.70	6,789,082
2023-10-03	214.40	215.70	211.40	213.80	7,554,214
2023-10-02	222.20	223.70	216.30	216.50	5,854,397
2023-09-29	220.40	224.40	220.20	223.30	8,345,890
2023-09-28	220.00	220.40	215.90	219.60	6,195,575
2023-09-27	223.10	223.90	220.10	220.40	7,554,436
2023-09-26	219.10	224.50	218.00	223.90	9,512,845
2023-09-25	219.20	219.90	216.50	218.70	5,184,037
2023-09-22	218.00	221.80	217.90	220.40	8,040,237
2023-09-21	213.40	220.40	213.40	220.40	10,477,588
2023-09-20	206.50	216.10	206.20	215.70	10,008,433
2023-09-19	221.00	227.30	206.80	206.80	17,479,157
2023-09-18	238.30	239.20	231.60	235.60	9,875,274
2023-09-15	234.00	237.40	233.90	236.00	18,125,033
2023-09-14	233.00	234.00	229.30	232.00	8,505,824
2023-09-13	231.40	235.30	230.40	233.00	8,892,503
2023-09-12	231.70	233.40	230.30	231.80	5,693,484
2023-09-11	224.10	230.20	224.10	230.00	4,135,748
2023-09-08	226.30	227.90	224.10	226.10	2,439,755
2023-09-07	227.10	227.70	225.20	225.60	4,295,443
2023-09-06	226.00	229.70	225.70	227.70	5,248,999
2023-09-05	229.50	230.30	227.10	227.60	3,812,592
2023-09-04	234.00	234.80	231.70	231.70	2,017,146
2023-09-01	235.00	235.00	231.90	232.70	4,489,862
2023-08-31	230.60	236.30	230.60	234.00	16,278,130
2023-08-30	236.00	236.30	230.40	231.00	5,916,259
2023-08-29	229.80	236.60	228.90	236.60	7,341,706
2023-08-28	227.10	227.10	227.10	227.10	0
2023-08-25	227.70	230.20	226.30	227.10	2,518,539
2023-08-24	235.40	236.00	228.70	228.80	2,258,319
2023-08-23	231.00	233.40	229.40	230.40	7,654,506
2023-08-22	222.00	231.50	222.00	230.10	4,292,632
2023-08-21	227.70	228.20	225.70	226.60	3,972,099
2023-08-18	228.50	228.50	222.40	227.20	4,228,952
2023-08-17	227.50	231.80	227.40	229.30	3,539,318
2023-08-16	234.30	236.40	231.20	233.20	6,906,724
2023-08-15	233.70	234.40	230.90	234.40	6,377,654
2023-08-14	234.10	235.30	232.90	233.70	6,616,844
2023-08-11	239.30	239.80	235.10	235.10	5,690,820
2023-08-10	239.90	241.10	238.30	239.00	2,731,701
2023-08-09	240.40	240.70	236.90	237.90	4,495,483
2023-08-08	239.90	240.30	236.40	237.20	5,616,848
2023-08-07	241.60	241.60	238.70	240.50	2,452,192
2023-08-04	241.20	243.10	239.60	241.20	5,954,777
2023-08-03	242.20	243.70	238.20	242.10	3,457,613
2023-08-02	243.30	246.40	242.20	243.10	6,489,587
2023-08-01	245.10	247.00	241.90	246.20	4,734,768
2023-07-31	245.30	248.90	241.60	245.70	9,219,740
2023-07-28	253.30	253.30	245.10	247.10	4,952,484
2023-07-27	251.20	255.20	249.80	252.30	6,785,753
2023-07-26	247.30	250.40	246.20	250.40	4,795,063
2023-07-25	243.90	247.80	243.00	247.00	6,366,755
2023-07-24	241.70	244.90	241.70	243.00	4,364,679
2023-07-21	245.70	247.30	243.30	243.30	4,858,667
2023-07-20	248.80	249.30	245.70	245.90	5,496,273
2023-07-19	245.70	253.00	245.50	248.30	4,754,593
2023-07-18	233.70	240.70	233.40	240.20	8,732,619
2023-07-17	230.90	234.30	230.90	232.70	3,867,952
2023-07-14	233.70	236.60	233.20	234.70	4,952,804
2023-07-13	234.80	234.80	233.00	233.70	4,868,061
2023-07-12	227.20	236.20	225.80	234.80	8,187,990
2023-07-11	226.40	227.60	224.50	226.90	6,896,316
2023-07-10	223.00	226.30	221.70	225.60	3,239,299
2023-07-07	220.60	224.10	219.40	224.10	5,383,842
2023-07-06	228.50	228.50	217.30	218.10	9,624,762
2023-07-05	230.80	230.80	226.80	227.80	8,189,635
2023-07-04	233.20	234.30	231.70	232.10	4,530,965
2023-07-03	233.10	234.20	229.60	232.60	10,885,752
2023-06-30	229.20	232.90	228.60	231.70	6,566,529
2023-06-29	234.50	234.50	228.80	229.70	4,383,708
2023-06-28	230.40	234.20	230.40	232.20	6,740,168
2023-06-27	227.40	230.00	226.10	230.00	6,069,726
2023-06-26	225.00	226.30	221.90	225.60	5,230,237
2023-06-23	225.70	226.50	222.20	225.00	6,153,556
2023-06-22	224.70	229.50	223.90	227.20	7,535,707
2023-06-21	232.70	232.70	225.40	226.60	6,912,960
2023-06-20	233.50	233.50	231.20	233.20	9,163,394
2023-06-19	231.80	234.50	229.70	234.00	6,344,894
2023-06-16	230.30	234.60	227.90	233.30	21,442,554
2023-06-15	237.90	239.60	234.00	236.00	5,653,850
2023-06-14	237.80	239.30	235.90	238.20	6,752,103
2023-06-13	240.10	240.40	237.60	239.10	5,311,104
2023-06-12	240.60	241.30	237.20	238.20	8,193,426
2023-06-09	240.70	241.10	236.00	237.70	5,528,146
2023-06-08	238.70	244.20	238.70	240.70	7,103,676
2023-06-07	241.80	242.20	238.50	239.50	16,846,159
2023-06-06	237.90	239.40	234.00	239.10	7,287,895
2023-06-05	239.70	242.40	237.40	238.10	4,155,664
2023-06-02	235.20	238.90	233.80	238.90	9,593,934
2023-06-01	231.10	234.60	231.10	234.00	8,083,413
2023-05-31	233.70	235.30	230.70	231.00	34,223,305
2023-05-30	231.80	236.60	231.20	234.00	8,428,700
2023-05-29	231.20	231.20	231.20	231.20	0
2023-05-26	233.30	233.60	227.00	231.20	8,535,823
2023-05-25	231.90	234.30	226.60	233.00	9,607,519
2023-05-24	251.00	252.30	239.10	240.50	21,209,802
2023-05-23	242.50	247.00	241.80	246.80	14,147,993
2023-05-22	240.10	242.70	237.70	241.60	8,095,594
2023-05-19	245.40	246.90	240.50	240.50	8,671,045
2023-05-18	242.40	245.00	242.00	244.20	7,048,842
2023-05-17	240.80	241.50	236.70	241.40	8,300,074
2023-05-16	249.00	250.50	240.20	242.30	13,441,176
2023-05-15	251.50	253.60	249.50	249.90	14,489,577
2023-05-12	255.10	255.60	249.60	250.00	10,359,422
2023-05-11	253.40	255.10	251.00	253.30	6,956,036
2023-05-10	256.40	256.70	250.90	253.20	5,396,655
2023-05-09	253.30	256.80	249.50	255.00	14,669,699
2023-05-08	252.90	252.90	252.90	252.90	0
2023-05-05	249.80	253.50	248.60	252.90	4,119,227
2023-05-04	250.70	250.80	247.50	248.30	3,589,253
2023-05-03	256.00	259.30	250.40	251.30	22,760,876
2023-05-02	257.00	259.80	256.50	257.20	8,367,788
2023-05-01	257.50	257.50	257.50	257.50	0
2023-04-28	254.50	258.40	252.60	257.50	4,541,274
2023-04-27	255.10	258.90	254.30	256.20	3,070,289
2023-04-26	255.50	257.20	253.70	256.00	6,176,357
2023-04-25	256.20	256.30	252.00	255.50	4,447,473
2023-04-24	256.60	259.40	256.40	257.30	2,541,056
2023-04-21	256.20	258.00	254.70	257.30	12,841,930
2023-04-20	258.70	258.70	256.10	257.20	3,207,669
2023-04-19	262.30	263.70	256.80	258.10	6,920,044
2023-04-18	262.50	264.20	260.70	262.60	6,271,343
2023-04-17	261.60	264.00	260.00	261.50	3,407,138
2023-04-14	255.00	260.90	254.90	260.90	7,401,889
2023-04-13	253.30	256.40	253.20	254.20	5,570,374
2023-04-12	252.30	255.30	251.40	252.80	5,163,842
2023-04-11	249.90	253.20	249.90	251.80	5,858,502
2023-04-10	245.70	245.70	245.70	245.70	0
2023-04-07	245.70	245.70	245.70	245.70	0
2023-04-06	246.00	247.60	242.90	245.70	5,755,562
2023-04-05	255.80	256.20	246.00	246.40	4,611,546
2023-04-04	261.10	261.90	255.90	257.00	15,135,003
2023-04-03	261.50	262.80	258.90	260.50	5,926,059
2023-03-31	261.00	261.50	257.70	261.20	13,320,659
2023-03-30	256.80	262.20	255.60	259.30	6,381,777
2023-03-29	251.40	255.30	248.70	255.20	22,223,697
2023-03-28	256.60	257.30	249.70	251.20	10,831,524
2023-03-27	258.70	258.70	254.60	255.20	5,762,072
2023-03-24	262.10	262.50	254.40	256.30	6,489,060
2023-03-23	272.30	272.70	262.70	263.70	7,796,221
2023-03-22	269.40	273.80	267.00	271.20	8,874,712
2023-03-21	274.20	282.70	263.10	269.30	12,034,271
2023-03-20	267.10	274.10	262.30	273.30	6,022,268
2023-03-17	276.50	279.40	267.30	269.70	13,713,100
2023-03-16	277.80	278.50	272.00	277.10	9,620,430
2023-03-15	284.20	284.20	271.90	273.70	6,409,757
2023-03-14	279.60	287.70	279.10	285.20	6,048,852
2023-03-13	287.60	288.50	276.60	279.50	7,437,786
2023-03-10	288.90	288.90	282.10	287.40	4,407,947
2023-03-09	289.00	290.30	286.90	289.80	4,102,002
2023-03-08	289.00	291.50	287.60	289.80	9,121,969
2023-03-07	286.90	289.70	285.50	286.40	4,130,650
2023-03-06	291.70	294.80	285.80	288.90	6,865,086
2023-03-03	281.70	286.00	280.90	285.10	5,583,416
2023-03-02	280.40	282.30	278.00	281.00	8,122,384
2023-03-01	285.20	288.20	280.90	282.20	7,498,230
2023-02-28	275.40	290.80	271.90	287.20	18,574,335
2023-02-27	271.60	277.30	270.10	276.30	5,192,625
2023-02-24	269.70	273.50	269.10	269.10	5,289,148
2023-02-23	271.20	273.20	267.70	267.70	9,418,019
2023-02-22	270.60	273.30	267.80	270.10	7,206,403
2023-02-21	280.60	280.90	272.00	272.00	7,614,869
2023-02-20	282.20	282.70	279.50	280.20	3,630,942
2023-02-17	280.40	282.70	279.20	281.70	3,376,064
2023-02-16	281.70	282.40	278.20	281.90	3,784,311
2023-02-15	278.30	280.80	277.20	280.10	3,333,806
2023-02-14	278.80	280.30	276.10	277.10	3,354,769
2023-02-13	275.20	277.60	273.80	277.60	2,972,263
2023-02-10	277.20	278.10	271.80	274.70	6,437,978
2023-02-09	278.70	281.40	275.80	279.40	5,380,801
2023-02-08	281.70	284.40	277.50	277.80	6,804,976
2023-02-07	280.80	282.20	277.80	280.80	6,196,181
2023-02-06	284.50	284.50	278.40	280.30	4,939,987
2023-02-03	284.00	289.20	282.80	286.80	6,074,570
2023-02-02	280.10	293.30	280.10	291.50	7,974,973
2023-02-01	277.50	280.80	276.30	278.10	5,070,680
2023-01-31	279.40	282.30	276.20	279.00	9,273,030
2023-01-30	271.00	279.50	270.00	279.10	5,843,937
2023-01-27	270.30	272.10	269.00	272.00	3,445,834
2023-01-26	264.00	270.50	264.00	270.50	8,831,037
2023-01-25	263.70	266.30	261.90	263.00	6,428,189
2023-01-24	263.40	264.50	261.10	263.10	7,533,359
2023-01-23	259.60	264.50	259.60	262.80	5,458,151
2023-01-20	259.90	261.90	259.30	261.20	4,552,535
2023-01-19	265.70	268.00	258.90	258.90	4,888,562
2023-01-18	269.00	269.20	262.60	267.10	5,570,732
2023-01-17	272.10	272.10	267.80	268.80	5,119,648
2023-01-16	266.20	272.40	265.10	270.40	3,348,261
2023-01-13	265.20	267.50	263.70	265.60	4,539,156
2023-01-12	258.60	265.90	257.70	263.70	9,416,263
2023-01-11	251.20	258.60	250.80	257.60	8,083,706
2023-01-10	253.10	253.70	249.30	250.50	5,368,240
2023-01-09	253.90	255.50	252.10	254.40	5,814,343
2023-01-06	254.70	254.70	251.50	253.50	2,805,195
2023-01-05	246.30	256.00	245.80	253.90	6,636,553
2023-01-04	240.80	247.50	240.00	247.30	8,987,839
2023-01-03	237.70	243.60	237.60	239.50	8,666,617
2023-01-02	236.10	236.10	236.10	236.10	0
2022-12-30	235.90	238.00	235.40	236.10	2,412,370
2022-12-29	235.90	237.60	233.50	237.60	3,854,012
2022-12-28	234.10	237.50	234.10	236.10	4,419,457
2022-12-27	232.10	232.10	232.10	232.10	0
2022-12-26	232.10	232.10	232.10	232.10	0
2022-12-23	231.50	236.70	231.50	232.10	3,048,833
2022-12-22	234.80	236.70	230.80	231.50	4,014,855
2022-12-21	228.80	233.40	228.80	233.40	12,264,578
2022-12-20	226.00	229.70	225.50	227.30	12,363,545
2022-12-19	228.60	230.40	226.20	227.20	10,043,984
2022-12-16	233.90	234.00	225.00	228.70	12,212,449
2022-12-15	238.80	238.80	233.70	233.70	7,596,410
2022-12-14	239.70	240.00	237.50	240.00	5,580,524
2022-12-13	236.20	246.10	234.00	240.30	6,450,224
2022-12-12	242.50	242.50	234.20	235.30	6,123,805
2022-12-09	240.60	242.60	238.50	241.60	4,120,697
2022-12-08	243.50	244.40	237.00	239.30	6,240,768
2022-12-07	243.40	246.20	241.50	243.90	6,149,298
2022-12-06	246.60	246.60	242.60	243.80	6,482,488
2022-12-05	248.90	249.80	246.50	246.60	4,534,460
2022-12-02	246.40	251.30	245.30	249.40	6,721,290
2022-12-01	244.10	247.30	241.60	246.50	8,678,790
2022-11-30	242.20	244.10	240.80	241.10	16,627,987
2022-11-29	244.90	245.40	240.10	240.80	4,689,075
2022-11-28	246.80	248.70	242.80	242.80	6,281,718
2022-11-25	246.40	250.20	245.00	247.70	7,255,574
2022-11-24	250.00	251.60	245.80	249.50	10,995,563
2022-11-23	250.90	254.30	247.90	253.60	19,613,674
2022-11-22	246.10	252.10	244.80	249.90	7,945,282
2022-11-21	245.10	246.00	242.80	246.00	5,055,887
2022-11-18	239.50	248.80	238.30	246.10	8,044,473
2022-11-17	240.20	242.00	237.20	238.00	5,713,748
2022-11-16	244.30	244.30	236.10	241.00	6,585,519
2022-11-15	250.50	250.50	242.00	246.00	6,033,555
2022-11-14	247.50	250.60	243.70	249.60	8,654,567
2022-11-11	236.60	248.10	235.50	246.20	10,089,463
2022-11-10	225.50	237.50	222.00	236.90	7,639,567
2022-11-09	228.30	228.30	222.00	226.20	4,751,345
2022-11-08	223.20	225.60	219.60	225.20	5,543,851
2022-11-07	220.20	227.90	218.20	225.40	5,486,504
2022-11-04	220.40	226.70	219.00	226.30	6,112,719
2022-11-03	222.00	222.20	217.10	219.80	8,841,507
2022-11-02	223.80	225.20	222.00	223.00	9,426,549
2022-11-01	221.00	229.40	221.00	223.70	7,443,129
2022-10-31	217.30	219.00	214.50	218.90	6,367,400
2022-10-28	217.40	218.30	214.80	215.20	5,095,391
2022-10-27	219.70	224.30	218.10	220.00	4,219,278
2022-10-26	212.30	221.20	211.00	221.20	8,113,864
2022-10-25	209.00	213.20	207.60	213.20	5,633,927
2022-10-24	206.40	209.30	203.20	206.80	5,837,216
2022-10-21	204.90	207.40	198.60	203.80	7,565,495
2022-10-20	201.80	209.00	201.70	207.00	8,335,437
2022-10-19	215.40	215.40	203.00	203.00	8,942,869
2022-10-18	211.80	217.30	211.10	215.70	25,074,296
2022-10-17	213.20	215.60	208.40	212.90	8,472,784
2022-10-14	217.20	218.30	211.20	212.80	10,783,196
2022-10-13	203.40	215.20	202.50	213.40	15,356,456
2022-10-12	212.20	212.20	202.50	203.80	12,548,739
2022-10-11	207.50	214.30	205.80	211.00	8,315,598
2022-10-10	204.50	214.20	204.50	212.20	5,310,097
2022-10-07	212.70	212.90	205.60	205.60	12,285,553
2022-10-06	224.00	224.90	214.00	214.40	9,738,462
2022-10-05	229.80	232.30	222.80	225.50	6,042,374
2022-10-04	226.00	233.90	225.50	230.90	6,220,078
2022-10-03	217.40	226.00	215.90	224.80	6,458,935
2022-09-30	216.00	221.50	214.10	220.40	10,350,361
2022-09-29	222.70	224.10	213.30	215.50	11,910,040
2022-09-28	215.70	226.70	211.40	224.40	14,285,866
2022-09-27	235.10	235.80	218.00	218.60	12,772,382
2022-09-26	239.00	239.10	232.80	234.00	14,834,105
2022-09-23	241.00	246.30	237.80	241.00	19,000,399
2022-09-22	237.50	243.30	231.80	240.50	12,778,285
2022-09-21	236.80	242.30	233.70	237.50	14,151,279
2022-09-20	253.90	256.90	232.30	237.60	23,358,263
2022-09-19	247.30	247.30	247.30	247.30	0
2022-09-16	246.90	251.30	246.10	247.30	20,487,422
2022-09-15	246.30	249.10	244.70	248.70	7,646,660
2022-09-14	246.10	251.40	242.20	243.90	6,987,341
2022-09-13	253.90	256.40	246.50	247.20	5,884,601
2022-09-12	244.30	257.90	242.70	256.90	9,783,781
2022-09-09	237.60	243.80	237.50	242.10	5,468,307
2022-09-08	242.60	242.60	232.50	237.40	4,706,336
2022-09-07	245.30	247.10	239.30	240.70	7,368,275
2022-09-06	240.00	256.10	240.00	246.30	15,429,350
2022-09-05	229.80	239.60	227.30	239.60	8,040,635
2022-09-02	231.50	235.30	228.80	234.50	4,537,485
2022-09-01	232.00	233.60	227.70	229.90	6,361,026
2022-08-31	235.60	236.50	229.90	232.10	12,509,896
2022-08-30	230.20	239.80	229.60	232.70	9,002,999
2022-08-29	230.20	230.20	230.20	230.20	0
2022-08-26	234.30	234.50	228.70	230.20	7,273,429
2022-08-25	235.90	236.30	231.90	232.90	5,678,792
2022-08-24	239.60	239.60	231.40	234.10	5,315,006
2022-08-23	237.30	241.60	237.00	237.50	8,940,016
2022-08-22	236.30	237.50	234.00	237.50	8,237,781
2022-08-19	245.50	246.20	239.10	239.90	6,643,592
2022-08-18	251.00	252.10	246.60	248.00	4,838,661
2022-08-17	256.70	259.10	250.70	251.20	5,980,067
2022-08-16	251.90	255.20	250.10	255.20	4,609,219
2022-08-15	250.60	252.70	249.30	250.60	3,834,994
2022-08-12	247.20	251.30	245.10	248.90	8,182,952
2022-08-11	259.20	259.70	253.70	255.80	5,672,986
2022-08-10	246.90	258.80	245.00	257.90	11,834,541
2022-08-09	251.00	252.20	246.40	247.20	4,230,355
2022-08-08	250.70	252.50	248.10	251.10	3,540,763
2022-08-05	249.80	252.20	246.20	249.10	5,451,799
2022-08-04	246.90	250.90	246.40	249.90	7,048,562
2022-08-03	241.30	247.60	240.30	246.70	7,561,649
2022-08-02	254.00	255.50	249.40	249.40	6,314,149
2022-08-01	259.10	260.80	258.20	259.00	3,765,595
2022-07-29	254.60	261.80	253.60	258.60	7,821,457
2022-07-28	251.10	254.10	248.80	254.10	5,777,686
2022-07-27	246.20	249.20	245.00	248.50	6,322,719
2022-07-26	259.50	261.10	245.20	245.20	14,407,686
2022-07-25	264.00	269.50	262.70	268.10	7,030,988
2022-07-22	261.20	265.90	258.10	265.40	6,678,394
2022-07-21	261.80	264.80	260.00	263.80	8,165,450
2022-07-20	259.70	262.60	259.60	262.30	5,561,766
2022-07-19	254.40	261.20	248.80	259.10	7,584,931
2022-07-18	252.80	255.90	250.70	255.30	5,312,770
2022-07-15	245.10	250.90	241.80	249.40	5,997,705
2022-07-14	249.70	251.30	242.30	243.50	6,823,055
2022-07-13	252.00	256.60	250.20	251.10	8,253,094
2022-07-12	245.50	252.60	244.20	252.60	6,167,493
2022-07-11	247.30	249.80	246.30	247.30	4,978,317
2022-07-08	250.00	252.20	246.70	250.70	6,394,243
2022-07-07	244.00	249.90	243.70	248.60	10,855,106
2022-07-06	243.80	247.90	240.30	242.30	11,856,714
2022-07-05	247.00	247.90	239.40	240.60	5,334,506
2022-07-04	247.60	248.70	244.40	245.40	4,131,922
2022-07-01	240.40	247.80	239.70	246.90	6,766,498
2022-06-30	240.30	246.20	234.10	244.30	13,454,618
2022-06-29	243.30	246.00	241.40	245.70	9,531,574
2022-06-28	246.90	250.70	245.20	246.50	8,551,740
2022-06-27	244.80	251.80	243.70	248.70	13,472,823
2022-06-24	237.40	244.90	233.10	243.30	18,880,038
2022-06-23	240.10	241.80	233.80	236.70	6,090,979
2022-06-22	242.70	244.50	239.50	241.40	9,828,297
2022-06-21	241.80	247.00	241.10	245.00	12,252,893
2022-06-20	241.30	245.30	237.90	241.20	12,337,021
2022-06-17	237.00	243.90	236.30	240.90	22,867,825
2022-06-16	243.00	243.00	231.90	237.90	10,087,888
2022-06-15	238.00	246.70	236.80	244.90	10,559,110
2022-06-14	241.10	244.30	234.20	234.80	15,828,767
2022-06-13	242.30	248.80	240.20	245.60	15,745,559
2022-06-10	246.10	249.30	244.90	244.90	11,382,608
2022-06-09	254.10	254.10	243.80	246.70	11,211,076
2022-06-08	260.00	260.00	253.80	255.90	7,471,965
2022-06-07	264.10	264.80	253.30	257.80	10,691,038
2022-06-06	261.00	268.70	259.70	266.80	6,592,406
2022-06-03	259.90	259.90	259.90	259.90	0
2022-06-02	259.90	259.90	259.90	259.90	0
2022-06-01	264.20	266.80	259.90	259.90	14,607,665
2022-05-31	264.60	269.30	261.20	263.60	19,134,474
2022-05-30	267.10	269.30	261.50	265.30	4,898,667
2022-05-27	267.20	268.50	262.50	265.70	6,825,892
2022-05-26	261.10	268.90	256.50	267.90	10,384,001
2022-05-25	254.30	264.70	252.10	261.40	8,614,139
2022-05-24	253.00	256.60	248.60	253.30	8,782,394
2022-05-23	259.00	259.00	249.30	252.20	9,289,828
2022-05-20	246.70	252.20	245.40	246.80	11,987,679
2022-05-19	243.20	245.20	236.90	245.20	11,617,969
2022-05-18	260.60	264.30	253.50	253.50	10,657,738
2022-05-17	254.10	261.40	253.30	258.70	8,775,576
2022-05-16	255.00	255.00	247.70	254.40	5,874,840
2022-05-13	253.20	255.30	251.40	255.30	10,116,990
2022-05-12	241.70	254.80	240.70	252.20	7,827,379
2022-05-11	245.50	250.20	241.30	246.80	9,303,378
2022-05-10	244.50	248.70	242.30	244.70	14,426,786
2022-05-09	235.30	244.10	235.20	242.00	16,027,272
2022-05-06	238.00	240.10	235.30	237.00	16,339,822
2022-05-05	247.60	249.40	238.10	238.10	16,364,712
2022-05-04	253.20	253.50	237.70	241.60	30,505,460
2022-05-03	252.80	260.80	251.00	254.30	12,345,181
2022-05-02	253.30	253.30	253.30	253.30	0
2022-04-29	254.90	256.60	250.80	253.30	15,691,069
2022-04-28	250.30	253.60	248.40	252.30	21,755,231
2022-04-27	251.80	252.70	246.00	248.80	12,841,393
2022-04-26	257.50	257.50	249.40	249.40	11,503,395
2022-04-25	251.30	256.50	248.40	255.90	11,343,036
2022-04-22	266.40	267.90	255.40	256.00	14,702,979
2022-04-21	263.80	274.30	261.30	268.50	20,496,138
2022-04-20	261.80	268.90	261.00	263.50	13,117,549
2022-04-19	257.10	260.70	254.50	259.80	8,664,676
2022-04-18	258.30	258.30	258.30	258.30	0
2022-04-15	258.30	258.30	258.30	258.30	0
2022-04-14	258.50	260.20	256.10	258.30	8,310,702
2022-04-13	257.60	259.90	255.40	257.90	12,620,485
2022-04-12	255.60	267.20	253.90	260.70	10,753,667
2022-04-11	261.10	262.90	255.40	258.50	10,375,434
2022-04-08	255.00	260.60	253.20	258.50	9,426,528
2022-04-07	256.20	257.80	250.80	252.60	7,161,274
2022-04-06	255.80	259.70	250.10	254.00	13,542,285
2022-04-05	259.00	260.10	249.90	255.80	22,614,561
2022-04-04	265.50	265.50	257.40	260.20	13,400,839
2022-04-01	257.60	261.10	256.50	258.10	7,909,805
2022-03-31	265.40	266.90	255.40	255.40	14,464,968
2022-03-30	274.40	274.70	264.50	265.00	14,626,149
2022-03-29	266.70	275.00	265.00	274.60	11,616,543
2022-03-28	265.40	267.00	260.90	263.90	7,695,764
2022-03-25	265.30	267.60	261.70	264.30	8,382,099
2022-03-24	262.70	263.90	257.50	261.80	15,174,555
2022-03-23	271.30	274.70	259.70	261.60	14,538,215
2022-03-22	285.00	296.00	272.90	272.90	14,414,315
2022-03-21	295.20	298.40	289.20	291.30	15,573,099
2022-03-18	285.20	294.50	284.20	294.50	27,079,444
2022-03-17	290.20	290.80	281.00	285.10	25,313,517
2022-03-16	281.20	288.70	280.10	287.10	15,172,292
2022-03-15	281.60	283.20	274.90	277.80	6,890,968
2022-03-14	274.60	285.90	273.20	284.00	6,634,750
2022-03-11	271.20	276.70	267.50	273.70	10,555,888
2022-03-10	283.10	283.40	271.10	271.10	9,519,864
2022-03-09	271.20	282.50	270.00	282.50	11,375,397
2022-03-08	256.20	267.80	255.40	266.00	13,033,071
2022-03-07	260.10	270.10	247.40	261.60	8,816,924
2022-03-04	276.40	278.40	267.10	267.10	14,571,031
2022-03-03	294.00	294.50	278.60	278.60	14,436,076
2022-03-02	302.00	306.00	294.10	294.90	13,264,005
2022-03-01	304.80	308.50	302.50	302.80	9,925,305
2022-02-28	294.90	306.40	294.90	306.20	14,286,771
2022-02-25	296.50	302.60	294.50	299.80	11,496,428
2022-02-24	284.90	297.80	284.70	294.00	14,681,852
2022-02-23	313.80	313.80	295.60	295.60	16,637,637
2022-02-22	318.50	325.00	313.20	313.20	8,618,814
2022-02-21	324.40	326.30	322.50	324.10	6,371,095
2022-02-18	324.80	324.80	318.80	323.00	5,561,376
2022-02-17	319.70	322.30	318.00	318.90	6,674,370
2022-02-16	319.70	320.00	317.10	318.90	6,339,508
2022-02-15	318.10	322.00	317.40	320.70	7,382,576
2022-02-14	317.60	318.90	313.80	318.10	6,722,841
2022-02-11	315.40	321.40	314.20	321.40	5,437,878
2022-02-10	316.40	318.70	313.40	317.50	7,107,982
2022-02-09	309.40	319.60	308.70	316.40	6,001,181
2022-02-08	312.60	314.00	306.60	312.50	2,453,429
2022-02-07	314.10	316.60	312.10	312.50	7,101,962
2022-02-04	327.50	329.20	312.30	313.40	8,617,582
2022-02-03	330.60	333.30	324.10	326.20	10,145,266
2022-02-02	336.40	337.50	331.00	331.00	7,785,353
2022-02-01	332.80	337.60	332.50	334.60	14,476,411
2022-01-31	333.50	336.60	327.90	331.10	9,673,684
2022-01-28	323.20	330.20	323.20	330.20	13,237,699
2022-01-27	315.70	323.50	315.70	323.50	8,180,344
2022-01-26	319.40	324.00	319.00	320.10	5,836,611
2022-01-25	320.60	322.10	313.70	317.30	8,620,754
2022-01-24	328.20	329.20	315.40	316.50	4,547,143
2022-01-21	331.90	333.30	325.30	326.00	7,935,956
2022-01-20	337.10	338.10	332.60	334.10	5,492,070
2022-01-19	334.30	341.80	334.30	337.30	4,957,826
2022-01-18	336.30	338.30	332.40	334.00	7,545,894
2022-01-17	329.90	339.70	329.80	337.70	4,093,189
2022-01-14	340.50	341.30	328.30	329.20	8,003,027
2022-01-13	344.10	345.70	339.20	341.00	9,348,918
2022-01-12	339.70	345.70	339.10	344.60	8,239,009
2022-01-11	341.10	344.80	337.80	339.00	7,957,519
2022-01-10	350.30	350.80	339.60	339.60	5,334,568
2022-01-07	354.30	357.40	348.70	349.50	5,505,890
2022-01-06	351.70	359.80	349.60	355.70	7,613,055
2022-01-05	347.60	357.20	347.20	356.00	10,861,102
2022-01-04	346.00	349.30	339.70	347.60	8,393,249
2022-01-03	338.30	338.30	338.30	338.30	0
2021-12-31	347.80	351.70	338.30	338.30	2,269,183
2021-12-30	351.40	352.30	347.50	349.30	2,905,269
2021-12-29	343.00	352.70	343.00	351.60	4,056,240
2021-12-28	342.50	342.50	342.50	342.50	0
2021-12-27	342.50	342.50	342.50	342.50	0
2021-12-24	345.00	347.10	342.50	342.50	861,659
2021-12-23	343.50	346.20	341.80	343.70	2,675,388
2021-12-22	339.50	342.30	338.50	342.30	7,257,973
2021-12-21	338.10	340.50	335.50	338.90	9,811,528
2021-12-20	333.00	334.00	326.60	334.00	6,559,105
2021-12-17	333.10	340.40	332.40	337.40	12,002,319
2021-12-16	330.70	335.80	330.40	333.70	8,717,999
2021-12-15	339.50	339.50	329.50	329.50	11,373,167
2021-12-14	335.00	339.70	334.40	338.90	5,648,672
2021-12-13	333.90	339.40	332.90	334.50	4,604,197
2021-12-10	339.90	341.40	332.60	332.90	5,774,330
2021-12-09	342.80	343.20	338.30	341.40	4,420,831
2021-12-08	337.60	343.70	336.70	340.00	6,944,454
2021-12-07	335.40	340.90	334.00	340.20	4,252,110
2021-12-06	332.40	337.20	330.60	334.10	2,849,679
2021-12-03	325.80	331.50	325.30	331.00	6,671,054
2021-12-02	319.70	326.10	319.70	322.90	5,332,696
2021-12-01	318.90	326.40	318.40	322.90	10,107,440
2021-11-30	322.30	324.80	316.80	316.80	13,608,965
2021-11-29	327.70	328.50	324.70	326.00	5,849,318
2021-11-26	319.50	327.30	317.30	325.00	19,757,029
2021-11-25	328.70	329.70	323.80	325.40	4,379,662
2021-11-24	332.70	336.00	328.40	328.40	4,996,441
2021-11-23	323.80	333.40	323.80	331.90	7,066,553
2021-11-22	322.80	328.60	319.80	327.50	12,115,253
2021-11-19	320.00	329.20	317.60	322.50	20,613,247
2021-11-18	335.00	339.10	332.60	337.20	7,332,608
2021-11-17	334.00	338.70	334.00	335.00	8,560,416
2021-11-16	339.60	340.50	334.90	337.70	6,298,115
2021-11-15	340.00	342.00	338.10	340.70	5,798,607
2021-11-12	339.00	341.00	337.90	341.00	6,760,707
2021-11-11	339.80	341.60	337.00	338.60	5,185,396
2021-11-10	330.00	340.50	330.00	340.30	6,521,237
2021-11-09	327.60	330.60	326.30	330.60	12,249,060
2021-11-08	330.00	333.40	326.60	327.80	6,599,673
2021-11-05	340.50	342.00	332.50	332.50	9,825,675
2021-11-04	335.70	343.00	335.10	342.20	4,689,116
2021-11-03	335.00	336.00	331.10	334.70	6,646,936
2021-11-02	334.20	336.30	331.80	336.00	5,259,270
2021-11-01	335.30	335.60	330.80	334.50	5,945,253
2021-10-29	331.10	336.60	329.50	335.00	10,158,102
2021-10-28	338.60	339.50	329.60	331.30	7,188,597
2021-10-27	343.00	343.00	336.00	338.00	8,805,134
2021-10-26	343.40	345.30	340.60	344.10	4,225,642
2021-10-25	342.10	344.00	341.00	343.50	3,379,258
2021-10-22	341.80	344.40	339.00	341.80	4,446,800
2021-10-21	335.10	342.60	334.10	340.60	4,993,807
2021-10-20	330.30	339.80	329.80	336.60	9,970,267
2021-10-19	329.60	331.60	326.90	330.40	4,684,401
2021-10-18	329.70	330.10	325.10	328.30	5,156,189
2021-10-15	328.90	332.30	328.00	332.30	4,980,252
2021-10-14	331.60	332.20	326.20	328.00	7,485,498
2021-10-13	324.50	331.70	323.40	330.40	7,824,302
2021-10-12	323.80	325.90	321.30	325.70	10,345,152
2021-10-11	324.60	327.30	322.40	325.90	6,121,034
2021-10-08	322.00	327.10	320.70	324.90	8,072,710
2021-10-07	320.80	321.00	315.90	320.30	9,182,114
2021-10-06	328.80	329.60	321.40	322.60	12,678,098
2021-10-05	327.90	331.60	327.50	330.90	12,202,246
2021-10-04	333.60	336.60	327.20	327.20	6,280,248
2021-10-01	333.80	335.80	327.20	332.60	8,244,407
2021-09-30	347.90	351.40	334.50	336.50	12,389,351
2021-09-29	346.70	350.10	342.30	346.00	5,003,607
2021-09-28	348.90	349.70	342.80	345.90	6,925,021
2021-09-27	346.20	349.60	343.90	348.60	8,020,008
2021-09-24	341.20	343.50	337.70	343.50	7,132,593
2021-09-23	346.50	347.10	341.20	342.50	5,366,155
2021-09-22	352.90	357.80	340.60	345.00	9,526,045
2021-09-21	372.00	372.20	344.40	349.90	9,954,823
2021-09-20	370.00	370.50	364.00	368.00	7,618,450
2021-09-17	370.50	375.20	365.80	370.50	10,557,971
2021-09-16	361.90	369.60	360.30	368.00	6,390,843
2021-09-15	361.80	367.30	360.30	360.30	7,930,429
2021-09-14	355.40	362.50	355.40	360.60	5,773,760
2021-09-13	353.90	358.40	353.90	355.50	3,812,170
2021-09-10	351.90	354.40	351.30	354.20	4,436,357
2021-09-09	344.40	352.90	343.40	350.70	4,186,013
2021-09-08	345.10	350.50	340.20	348.00	10,527,860
2021-09-07	352.20	353.00	345.60	347.70	2,435,840
2021-09-06	349.10	353.80	348.70	352.70	2,325,898
2021-09-03	351.30	351.30	345.50	348.50	4,413,101
2021-09-02	353.40	354.90	348.40	350.10	4,522,861
2021-09-01	351.00	357.30	350.00	354.90	3,892,832
2021-08-31	355.60	356.20	347.70	350.30	6,429,772
2021-08-30	354.60	354.60	354.60	354.60	0
2021-08-27	356.30	358.30	354.40	354.60	2,343,106
2021-08-26	354.70	357.90	353.40	355.80	2,703,987
2021-08-25	352.50	357.30	352.50	357.30	5,430,553
2021-08-24	360.90	362.20	352.20	355.50	5,179,956
2021-08-23	362.40	363.00	360.30	361.00	3,232,867
2021-08-20	356.10	362.70	354.70	360.00	5,071,971
2021-08-19	355.80	357.80	353.30	354.70	3,941,475
2021-08-18	353.10	359.90	349.90	359.90	5,156,950
2021-08-17	360.10	362.30	349.20	353.10	5,520,058
2021-08-16	367.40	368.60	361.60	364.60	3,681,561
2021-08-13	368.50	372.30	367.60	369.60	3,366,072
2021-08-12	365.90	368.00	364.70	367.00	2,827,259
2021-08-11	362.70	368.00	362.00	367.20	4,490,986
2021-08-10	362.60	364.70	359.30	361.60	4,944,673
2021-08-09	359.10	363.60	355.70	362.60	3,713,684
2021-08-06	369.40	369.40	354.10	361.10	5,251,768
2021-08-05	370.40	373.10	369.30	369.90	3,754,076
2021-08-04	372.10	374.90	370.60	371.90	1,581,551
2021-08-03	369.60	372.90	365.70	372.10	3,442,304
2021-08-02	370.30	373.70	368.80	370.40	2,593,493
2021-07-30	366.80	370.90	362.70	368.40	5,370,470
2021-07-29	374.50	374.50	366.50	369.60	3,197,844
2021-07-28	373.20	377.70	368.50	373.90	2,580,862
2021-07-27	373.60	376.10	368.30	374.80	3,308,710
2021-07-26	373.40	378.00	372.90	375.50	3,464,796
2021-07-23	375.60	375.60	370.20	375.20	4,041,979
2021-07-22	371.30	376.00	369.70	374.60	4,010,219
2021-07-21	363.10	374.00	362.80	371.10	9,239,613
2021-07-20	359.10	362.50	356.90	361.10	6,726,743
2021-07-19	363.80	363.90	352.40	356.70	4,887,718
2021-07-16	369.80	373.40	363.20	367.00	6,520,734
2021-07-15	362.30	372.10	359.90	366.00	7,982,775
2021-07-14	363.10	367.50	361.10	362.30	3,960,835
2021-07-13	370.40	371.50	366.80	367.50	3,349,479
2021-07-12	367.80	370.20	363.60	368.70	3,549,700
2021-07-09	367.20	367.80	363.60	367.60	4,590,228
2021-07-08	373.90	373.90	364.90	365.60	6,203,262
2021-07-07	372.20	376.10	370.80	376.00	4,433,500
2021-07-06	372.20	375.20	370.90	371.60	4,415,991
2021-07-05	366.70	373.20	366.70	372.60	4,017,810
2021-07-02	368.60	370.30	364.00	366.70	3,793,523
2021-07-01	366.70	369.00	363.70	367.60	6,240,925
2021-06-30	367.20	370.70	364.10	364.50	8,943,537
2021-06-29	362.60	371.00	362.40	367.50	6,467,340
2021-06-28	362.90	366.40	360.80	362.00	3,850,715
2021-06-25	362.80	364.90	360.50	364.30	3,916,286
2021-06-24	362.30	364.90	359.40	361.70	5,346,860
2021-06-23	358.40	363.00	357.10	359.80	6,366,806
2021-06-22	355.20	359.00	350.00	357.50	7,179,168
2021-06-21	345.30	356.60	343.50	353.60	8,008,641
2021-06-18	351.00	354.30	344.10	346.70	15,165,586
2021-06-17	348.70	352.10	347.10	351.50	4,575,046
2021-06-16	348.50	352.50	348.00	349.60	7,386,531
2021-06-15	346.30	352.90	343.50	347.10	13,477,345
2021-06-14	343.30	346.80	342.60	344.30	6,720,317
2021-06-11	338.00	342.00	338.00	341.50	4,410,838
2021-06-10	340.60	341.70	335.50	339.00	4,626,528
2021-06-09	338.00	341.40	335.40	339.70	6,802,300
2021-06-08	344.40	345.60	342.20	342.40	4,066,945
2021-06-07	345.90	349.50	344.20	344.80	3,278,301
2021-06-04	343.30	346.70	340.10	344.70	5,140,577
2021-06-03	345.20	348.90	339.10	346.90	15,393,509
2021-06-02	364.30	364.80	350.60	353.80	6,138,341
2021-06-01	354.50	365.30	354.50	361.40	4,871,363
2021-05-28	358.30	364.70	356.30	360.30	6,460,097
2021-05-27	366.60	367.20	354.60	359.50	14,545,464
2021-05-26	364.70	367.90	361.40	367.30	5,092,836
2021-05-25	362.60	363.70	360.30	363.30	7,812,642
2021-05-24	359.40	360.90	350.40	360.90	5,066,924
2021-05-21	373.90	373.90	354.40	357.90	10,981,513
2021-05-20	388.10	389.60	367.70	374.20	9,053,168
2021-05-19	374.10	377.30	371.60	376.30	5,657,962
2021-05-18	374.00	379.80	370.30	376.40	9,147,387
2021-05-17	372.00	374.70	366.80	368.60	5,087,842
2021-05-14	364.80	371.20	361.20	371.00	5,370,731
2021-05-13	360.80	362.90	355.20	361.30	3,568,311
2021-05-12	360.00	366.80	359.90	364.20	4,984,153
2021-05-11	366.50	367.20	361.30	363.50	4,667,856
2021-05-10	365.00	372.70	362.50	370.30	6,660,800
2021-05-07	364.00	364.50	360.70	363.50	5,257,402
2021-05-06	367.50	368.00	360.00	362.20	10,977,055
2021-05-05	359.30	368.00	356.90	367.70	6,282,635
2021-05-04	360.50	361.40	355.50	357.00	7,967,985
2021-04-30	359.80	363.60	353.30	357.30	5,698,110
2021-04-29	361.10	363.10	355.70	359.10	5,609,247
2021-04-28	362.90	367.90	361.10	361.10	5,057,497
2021-04-27	361.40	362.70	357.60	361.50	4,455,747
2021-04-26	364.00	367.10	359.80	361.90	4,991,212
2021-04-23	360.10	365.40	357.90	363.90	7,650,235
2021-04-22	360.90	361.60	356.90	360.60	9,517,497
2021-04-21	361.50	363.60	355.50	359.00	7,736,995
2021-04-20	361.60	367.30	359.80	360.10	9,015,692
2021-04-19	354.70	362.90	354.20	360.70	9,299,268
2021-04-16	351.60	355.30	348.40	355.30	9,090,082
2021-04-15	347.30	353.80	344.50	351.80	8,569,574
2021-04-14	339.50	340.00	334.90	339.90	5,296,671
2021-04-13	334.10	342.40	333.00	340.60	4,534,848
2021-04-12	343.50	345.00	332.70	334.70	5,687,819
2021-04-09	339.40	345.60	337.40	343.90	7,922,405
2021-04-08	334.30	338.70	330.40	338.20	6,357,750
2021-04-07	329.70	334.90	327.30	333.30	6,082,793
2021-04-06	329.30	331.00	325.30	328.40	5,985,646
2021-04-01	320.00	327.40	318.60	325.70	3,721,283
2021-03-31	327.00	329.30	318.30	318.30	8,653,293
2021-03-30	323.90	328.30	322.50	326.80	6,875,033
2021-03-29	324.20	324.40	319.80	322.00	6,132,748
2021-03-26	324.50	326.00	320.90	325.00	5,410,801
2021-03-25	323.50	330.80	319.60	322.60	7,626,728
2021-03-24	315.00	326.10	310.80	325.00	10,180,341
2021-03-23	317.30	323.50	312.90	315.00	7,920,682
2021-03-22	321.00	333.20	312.50	324.00	15,988,688
2021-03-19	307.50	321.40	307.50	312.70	18,797,599
2021-03-18	306.70	314.60	306.60	312.50	7,594,909
2021-03-17	309.40	312.60	307.20	311.30	7,754,922
2021-03-16	309.60	313.60	307.40	310.00	8,847,997
2021-03-15	302.60	308.60	300.80	308.30	9,015,716
2021-03-12	292.00	302.40	290.80	300.80	8,462,567
2021-03-11	294.10	298.50	292.90	294.80	4,691,124
2021-03-10	284.70	294.60	279.30	294.60	10,060,486
2021-03-09	274.40	287.90	274.10	286.10	13,168,266
2021-03-08	268.00	274.30	266.00	274.30	6,429,440
2021-03-05	266.10	272.40	263.70	266.60	4,450,463
2021-03-04	271.40	272.80	266.00	266.70	4,380,404
2021-03-03	268.80	274.30	267.40	272.60	7,237,865
2021-03-02	266.00	274.00	264.30	269.80	7,931,082
2021-03-01	267.80	271.20	264.70	266.90	6,546,117
2021-02-26	261.10	268.20	260.30	265.40	11,370,388
2021-02-25	267.50	270.60	263.80	263.80	4,049,948
2021-02-24	263.60	271.10	263.60	266.30	7,430,443
2021-02-23	270.50	270.50	259.50	266.40	8,080,233
2021-02-22	272.30	273.70	266.80	269.10	13,615,322
2021-02-19	278.70	279.40	273.40	276.20	9,749,295
2021-02-18	275.40	280.70	275.40	277.60	5,718,869
2021-02-17	277.00	280.10	275.40	275.40	12,505,150
2021-02-16	279.30	280.60	274.10	276.30	4,598,073
2021-02-15	271.60	280.50	271.10	279.60	8,821,162
2021-02-12	276.80	277.40	270.90	270.90	6,384,389
2021-02-11	274.10	281.40	273.80	277.00	9,112,534
2021-02-10	271.30	273.90	269.60	273.80	11,368,452
2021-02-09	274.30	277.20	268.30	270.40	16,330,399
2021-02-08	281.90	282.20	276.10	277.00	8,352,187
2021-02-05	286.70	287.60	275.70	281.10	7,143,157
2021-02-04	284.80	289.80	281.80	286.80	5,284,023
2021-02-03	284.60	284.70	281.30	284.40	3,700,490
2021-02-02	289.40	291.90	279.80	281.70	8,072,819
2021-02-01	278.00	290.70	277.60	287.80	11,277,265
2021-01-29	279.70	285.20	276.20	277.70	6,245,173
2021-01-28	272.40	284.10	271.80	282.80	8,460,211
2021-01-27	273.90	274.90	267.30	274.20	10,626,674
2021-01-26	271.60	278.00	268.40	273.60	5,430,373
2021-01-25	270.60	274.50	267.30	270.80	8,093,867
2021-01-22	271.70	279.30	270.50	273.00	5,671,233
2021-01-21	267.30	272.80	266.80	272.80	11,226,665
2021-01-20	262.40	267.00	262.40	265.40	9,738,742
2021-01-19	269.20	270.60	261.50	262.40	6,589,196
2021-01-18	269.00	271.40	265.00	268.70	5,850,971
2021-01-15	279.70	281.50	268.70	269.40	10,223,076
2021-01-14	283.60	284.70	279.10	279.60	8,415,410
2021-01-13	286.20	286.60	281.00	282.90	10,275,203
2021-01-12	287.70	292.20	283.70	284.60	16,513,766
2021-01-11	286.70	287.90	276.10	279.50	6,094,222
2021-01-08	285.80	291.10	284.00	286.00	4,893,359
2021-01-07	286.20	286.70	283.70	284.50	9,004,672
2021-01-06	285.30	286.30	280.60	285.10	10,039,799
2021-01-05	277.90	285.00	276.50	284.40	10,112,734
2021-01-04	273.30	278.10	272.00	275.70	6,758,658
2020-12-31	270.00	273.60	270.00	270.40	3,244,870
2020-12-30	274.80	278.30	271.80	271.80	3,188,054
2020-12-29	269.80	281.90	267.40	275.80	7,123,415
2020-12-24	271.30	272.60	265.40	265.40	1,641,958
2020-12-23	265.00	270.00	262.10	270.00	3,403,301
2020-12-22	269.20	272.10	264.50	265.90	3,888,626
2020-12-21	267.20	269.50	259.50	269.50	6,630,425
2020-12-18	275.80	277.90	269.10	270.90	10,605,367
2020-12-17	274.40	278.10	273.40	275.80	14,973,451
2020-12-16	270.00	275.30	267.60	272.10	12,267,789
2020-12-15	270.00	270.40	265.20	270.40	6,713,267
2020-12-14	263.30	270.80	262.20	270.10	7,629,990
2020-12-11	264.50	265.30	259.60	260.30	9,849,493
2020-12-10	274.10	276.30	261.00	263.20	13,543,796
2020-12-09	264.70	275.10	263.00	273.90	11,145,587
2020-12-08	263.40	266.30	262.70	263.50	6,854,386
2020-12-07	267.40	271.30	264.20	265.50	7,778,386
2020-12-04	280.40	281.70	266.70	268.80	10,885,758
2020-12-03	274.70	282.50	274.70	282.50	8,138,790
2020-12-02	280.40	280.40	273.10	276.00	11,382,477
2020-12-01	274.70	284.70	272.20	281.80	11,615,876
2020-11-30	270.00	278.70	270.00	273.60	14,185,972
2020-11-27	271.00	271.20	266.80	270.90	14,990,864
2020-11-26	276.60	278.00	270.10	270.80	6,955,102
2020-11-25	277.20	277.60	271.60	275.00	15,925,131
2020-11-24	279.90	282.00	274.90	277.50	10,251,269
2020-11-23	283.10	284.30	277.40	278.80	14,808,402
2020-11-20	293.00	294.00	283.00	283.00	9,206,857
2020-11-19	291.90	295.70	281.90	291.30	16,320,102
2020-11-18	288.40	304.10	288.10	299.30	13,612,240
2020-11-17	291.80	293.80	286.40	289.30	7,857,997
2020-11-16	294.30	298.30	288.30	291.30	10,233,911
2020-11-13	291.10	297.00	289.00	294.30	6,100,731
2020-11-12	294.10	298.10	287.30	293.20	15,829,083
2020-11-11	275.80	295.10	274.40	293.40	12,627,475
2020-11-10	281.00	282.20	269.60	275.90	15,938,717
2020-11-09	309.10	315.80	280.40	280.40	16,921,912
2020-11-06	302.10	308.00	301.20	306.60	5,429,586
2020-11-05	298.90	305.00	297.40	302.80	6,599,203
2020-11-04	293.50	299.40	293.50	297.00	7,971,640
2020-11-03	298.60	303.10	296.80	297.30	7,705,859
2020-11-02	289.00	301.10	283.80	296.60	10,731,798
2020-10-30	286.60	291.30	284.50	287.10	11,371,339
2020-10-29	290.40	292.80	287.70	288.20	17,100,426
2020-10-28	295.10	298.50	288.40	290.60	13,150,304
2020-10-27	307.90	307.90	298.10	299.50	12,877,795
2020-10-26	315.00	316.30	307.30	308.40	13,760,945
2020-10-23	318.10	324.50	316.70	320.10	8,585,478
2020-10-22	317.10	325.40	315.40	319.70	6,777,374
2020-10-21	319.90	326.20	319.90	321.40	10,414,761
2020-10-20	311.60	320.10	311.60	320.10	6,580,547
2020-10-16	308.60	314.60	308.60	311.20	7,377,267
2020-10-15	311.40	311.70	303.70	308.00	7,871,647
2020-10-14	310.00	319.50	309.20	313.10	11,060,049
2020-10-13	306.10	307.70	302.40	307.70	7,664,987
2020-10-12	304.00	306.80	303.30	305.00	6,071,550
2020-10-09	299.80	305.90	299.80	305.50	6,210,056
2020-10-08	305.70	306.10	299.40	301.20	10,017,675
2020-10-07	296.80	306.30	296.60	303.90	9,687,379
2020-10-06	296.30	298.70	292.90	296.40	5,581,547
2020-10-05	297.10	300.00	295.80	295.80	6,003,145
2020-10-02	293.50	299.00	291.70	294.60	9,242,508
2020-10-01	296.90	301.40	293.60	295.80	14,057,549
2020-09-30	291.70	298.90	291.70	296.70	11,333,140
2020-09-29	292.70	296.00	291.00	295.30	7,404,289
2020-09-28	290.00	296.80	289.00	292.90	9,865,830
2020-09-25	289.40	295.90	287.40	295.90	8,881,312
2020-09-24	296.00	297.90	289.10	290.80	10,762,185
2020-09-23	294.40	299.70	290.00	299.00	12,971,232
2020-09-22	271.10	293.80	269.70	290.90	26,160,804
2020-09-21	268.70	269.20	262.10	264.70	10,649,063
2020-09-18	278.00	279.00	269.90	270.30	21,201,826
2020-09-17	272.00	278.90	272.00	278.30	9,185,051
2020-09-16	282.90	287.90	274.20	277.00	16,464,139
2020-09-15	282.80	284.80	268.10	273.50	15,028,396
2020-09-14	282.10	284.40	278.90	284.40	8,645,210
2020-09-11	279.30	284.10	279.30	281.30	6,307,380
2020-09-10	275.90	283.80	275.90	275.65	3,514,709
2020-09-09	274.40	276.30	269.80	275.65	5,770,302
2020-09-08	274.20	275.70	265.10	274.55	8,093,775
2020-09-07	271.30	275.70	270.70	273.05	2,361,262
2020-09-04	264.70	278.50	264.30	270.60	3,761,837
2020-09-03	273.20	275.00	264.30	264.45	5,315,617
2020-09-02	272.10	276.40	270.10	273.40	11,799,594
2020-09-01	271.40	275.20	266.30	268.10	12,034,415
2020-08-28	276.40	277.10	269.50	270.00	14,949,313
2020-08-27	281.10	285.20	276.40	278.15	6,673,990
2020-08-26	267.80	281.70	267.80	281.25	5,674,681
2020-08-25	272.60	276.10	272.00	272.50	6,434,585
2020-08-24	274.60	277.20	272.40	273.85	4,595,663
2020-08-21	268.30	274.90	268.30	273.80	5,344,856
2020-08-20	273.10	274.60	270.80	272.55	18,321,848
2020-08-19	273.90	277.50	271.80	276.55	5,786,680
2020-08-18	272.20	279.00	271.10	275.10	8,546,263
2020-08-17	266.00	274.80	266.00	274.10	4,414,916
2020-08-14	272.20	272.30	264.60	268.05	5,485,859
2020-08-13	273.40	275.20	270.70	273.20	5,984,775
2020-08-12	270.30	279.90	268.30	276.45	8,284,595
2020-08-11	265.20	270.70	265.20	270.45	4,840,041
2020-08-10	265.00	269.60	262.40	263.95	11,016,080
2020-08-07	259.50	264.00	258.90	262.80	4,939,812
2020-08-06	259.40	261.10	257.20	260.55	3,734,686
2020-08-05	252.90	262.00	251.00	261.10	5,839,231
2020-08-04	248.60	251.70	245.90	251.25	6,508,569
2020-08-03	238.70	248.60	238.40	248.50	4,096,596
2020-07-31	246.10	249.80	242.30	242.90	2,697,215
2020-07-30	243.10	249.40	242.50	249.90	2,454,820
2020-07-29	250.00	252.10	247.70	249.90	8,782,415
2020-07-28	251.00	254.80	248.20	248.90	8,849,345
2020-07-27	252.60	255.10	247.40	251.35	14,421,360
2020-07-24	250.20	251.10	245.50	249.00	5,400,592
2020-07-23	258.90	260.20	254.10	254.70	9,589,615
2020-07-22	240.90	258.00	240.00	256.75	19,055,015
2020-07-21	229.40	230.90	225.10	226.10	3,369,735
2020-07-20	224.10	229.30	224.00	227.65	3,434,363
2020-07-17	227.70	229.20	224.50	227.65	4,859,428
2020-07-16	228.00	229.70	225.00	229.40	4,633,407
2020-07-15	225.60	228.00	221.00	225.65	6,316,983
2020-07-14	224.30	225.40	221.90	223.75	6,105,524
2020-07-13	227.00	228.10	224.10	226.10	4,488,399
2020-07-10	224.30	225.80	221.90	224.75	4,257,787
2020-07-09	223.40	228.10	222.10	225.20	6,622,562
2020-07-08	223.00	224.00	219.70	221.45	6,125,308
2020-07-07	226.00	226.80	223.40	224.85	5,855,631
2020-07-06	224.50	227.50	224.40	225.95	8,592,752
2020-07-03	225.30	226.10	220.40	220.70	4,089,960
2020-07-02	221.70	228.10	219.70	224.90	8,171,801
2020-07-01	224.10	227.20	217.10	219.00	9,485,825
2020-06-30	220.00	223.50	216.70	223.50	4,692,226
2020-06-29	213.70	223.50	213.50	215.25	12,444,395
2020-06-26	214.50	218.60	211.80	214.35	2,140,572
2020-06-25	213.30	215.80	210.10	213.50	5,117,179
2020-06-24	222.90	224.20	212.90	227.50	6,657,197
2020-06-23	219.70	229.30	219.70	227.50	10,092,709
2020-06-22	207.70	220.80	207.70	217.75	10,561,484
2020-06-19	211.50	218.00	206.10	210.90	10,456,324
2020-06-18	214.20	216.20	205.10	209.75	10,209,022
2020-06-17	218.20	221.80	210.10	203.15	5,998,159
2020-06-16	202.50	207.90	200.90	203.15	7,123,792
2020-06-15	191.35	200.70	190.35	199.50	6,637,734
2020-06-12	192.10	200.70	190.70	196.55	4,247,880
2020-06-11	199.45	204.80	195.40	196.75	9,560,279
2020-06-10	206.30	212.40	202.30	206.10	7,677,749
2020-06-09	208.00	212.10	201.40	205.30	24,457,502
2020-06-08	209.20	217.40	208.80	212.00	4,833,897
2020-06-05	198.55	209.50	198.15	206.50	7,338,034
2020-06-04	200.70	202.70	197.40	197.88	7,829,269
2020-06-03	208.00	212.20	200.50	202.00	8,325,631
2020-06-02	200.10	214.60	199.05	208.30	8,804,269
2020-06-01	196.90	204.10	196.90	199.90	5,660,927
2020-05-29	191.40	199.20	188.15	194.58	6,825,614
2020-05-28	196.15	199.60	190.75	194.58	10,143,994
2020-05-27	190.90	194.95	186.65	190.70	4,326,551
2020-05-26	180.00	191.40	179.25	190.70	9,613,597
2020-05-22	175.00	179.80	171.60	176.65	2,166,928
2020-05-21	168.70	178.90	167.65	176.65	22,508,956
2020-05-20	166.45	169.25	163.10	168.93	8,653,904
2020-05-19	172.65	178.00	163.90	166.40	6,935,611
2020-05-18	171.00	175.65	170.05	173.00	4,537,942
2020-05-15	169.40	176.30	167.25	170.25	6,354,687
2020-05-14	171.10	172.50	165.90	169.98	7,877,069
2020-05-13	174.95	180.10	171.35	172.68	11,331,423
2020-05-12	168.00	182.05	165.80	177.70	13,641,277
2020-05-11	158.70	163.20	157.20	162.58	8,478,825
2020-05-07	155.85	156.80	153.65	156.00	7,385,339
2020-05-06	155.60	156.70	151.10	154.88	15,993,224
2020-05-05	160.70	162.75	155.55	156.90	8,614,403
2020-05-04	161.95	161.95	152.70	158.85	6,550,987
2020-05-01	152.65	160.35	152.65	157.58	5,274,589
2020-04-30	160.75	163.55	154.90	160.23	5,864,177
2020-04-29	154.00	161.45	152.00	160.23	5,192,698
2020-04-28	151.35	155.30	149.35	150.45	3,559,680
2020-04-27	148.85	151.35	147.45	150.45	7,045,506
2020-04-24	142.90	148.70	139.70	145.30	7,430,226
2020-04-23	139.40	145.40	137.95	144.18	6,567,064
2020-04-22	138.05	141.60	137.10	138.63	4,320,848
2020-04-21	139.10	141.95	134.10	138.63	8,987,481
2020-04-20	141.40	145.15	140.40	141.98	9,352,726
2020-04-17	141.25	145.55	138.90	140.13	10,635,935
2020-04-16	136.40	142.35	135.60	137.28	10,208,895
2020-04-15	148.25	149.10	135.30	136.15	9,929,348
2020-04-14	152.00	158.00	149.20	151.28	3,758,101
2020-04-09	150.10	156.00	147.65	151.28	6,178,049
2020-04-08	145.45	149.80	143.00	146.35	5,968,449
2020-04-07	146.45	155.30	145.10	140.88	6,590,158
2020-04-06	138.00	146.35	137.55	134.48	8,361,643
2020-04-03	132.65	138.40	131.35	133.35	810,828
2020-04-03	132.65	139.30	131.35	134.48	8,474,802
2020-04-02	135.40	138.30	130.65	133.35	10,398,991
2020-04-02	135.40	138.30	130.65	135.43	3,217,387
2020-04-01	139.05	146.70	135.30	136.40	11,272,811
2020-04-01	139.05	146.70	135.45	145.03	5,643,960
2020-03-31	143.25	150.80	141.45	143.70	4,811,155
2020-03-30	146.05	148.80	134.70	146.53	4,468,919
2020-03-27	153.60	166.15	142.65	165.73	7,554,666
2020-03-26	164.55	168.60	158.30	168.43	5,310,482
2020-03-25	156.40	178.15	153.40	150.50	5,017,039
2020-03-24	140.00	151.00	137.40	140.65	6,851,051
2020-03-23	101.00	140.25	101.00	124.98	5,371,831
2020-03-20	138.30	139.65	121.05	127.98	5,754,287
2020-03-19	125.45	126.80	113.15	123.88	3,344,275
2020-03-18	121.15	135.75	119.10	124.40	1,967,598
2020-03-17	141.90	142.00	118.50	138.00	8,433,042
2020-03-16	122.85	124.20	105.25	135.50	6,665,721
2020-03-13	146.60	151.05	139.75	142.83	6,426,556
2020-03-12	148.65	151.10	137.75	158.75	6,679,740
2020-03-11	172.20	176.85	159.85	170.18	9,606,268
2020-03-10	164.00	175.35	161.30	163.78	9,496,596
2020-03-09	163.75	166.30	157.20	169.03	8,950,316
2020-03-06	175.00	175.25	168.35	169.03	12,111,834
2020-03-05	189.45	189.45	178.35	189.03	9,242,801
2020-03-04	188.40	192.25	186.35	188.05	10,598,638
2020-03-03	187.10	194.55	187.10	185.65	7,039,590
2020-03-02	192.65	192.65	178.95	188.68	14,158,001
2020-02-28	180.35	187.35	175.50	185.55	8,358,765
2020-02-27	194.45	194.45	181.90	196.40	5,749,305
2020-02-26	198.20	198.20	192.50	199.03	4,486,951
2020-02-25	208.70	209.80	199.50	208.00	3,740,523
2020-02-24	213.70	214.60	207.90	219.05	2,232,909
2020-02-21	218.60	220.50	216.20	219.05	5,540,543
2020-02-20	223.10	223.20	218.40	218.50	4,415,574
2020-02-19	220.50	222.80	219.80	221.20	11,048,158
2020-02-18	220.30	224.20	219.30	220.10	4,965,223
2020-02-17	217.20	222.30	216.40	221.00	3,585,764
2020-02-14	218.10	219.90	216.70	216.90	5,243,504
2020-02-13	217.20	218.70	213.20	217.70	6,254,464
2020-02-12	213.30	219.60	212.10	216.80	5,112,662
2020-02-11	210.70	214.30	210.70	212.70	4,339,295
2020-02-10	210.00	213.00	209.60	210.20	2,508,420
2020-02-07	211.40	214.00	210.30	212.00	6,076,701
2020-02-06	210.50	214.70	209.90	213.90	7,228,125
2020-02-05	202.40	211.70	202.40	208.80	12,760,280
2020-02-04	204.30	206.80	202.60	204.25	10,247,834
2020-02-03	205.90	206.80	203.10	205.05	8,998,322
2020-01-31	206.40	208.40	202.20	205.85	2,242,182
2020-01-30	203.70	208.00	203.70	205.85	3,247,487
2020-01-29	204.40	210.30	204.10	207.80	6,892,909
2020-01-28	202.90	208.10	200.90	204.10	6,988,919
2020-01-27	204.10	204.80	201.50	202.80	3,581,535
2020-01-24	208.60	211.50	206.90	207.90	5,028,061
2020-01-23	211.50	213.20	207.00	207.20	4,428,611
2020-01-22	212.90	214.90	211.30	212.60	4,274,982
2020-01-21	210.70	214.90	209.70	212.80	2,968,831
2020-01-20	210.30	214.00	210.30	211.95	4,001,952
2020-01-17	210.70	211.20	203.30	210.35	8,338,428
2020-01-16	215.70	216.60	209.90	210.85	4,765,839
2020-01-15	218.70	218.70	214.00	215.10	5,375,847
2020-01-14	214.00	218.50	213.30	218.10	5,761,409
2020-01-13	210.50	214.00	209.90	213.45	5,626,865
2020-01-10	219.30	219.70	209.20	209.95	8,352,161
2020-01-09	224.90	226.30	215.90	218.50	6,452,625
2020-01-08	226.20	227.50	222.70	223.80	8,511,694
2020-01-07	221.60	228.00	221.20	227.35	5,642,404
2020-01-06	217.50	219.60	215.70	218.85	3,160,726
2020-01-03	220.00	220.80	216.70	218.50	4,285,507
2020-01-02	217.50	222.80	217.50	221.20	4,787,450
2019-12-31	220.00	220.30	217.00	217.75	2,030,474
2019-12-30	218.90	221.20	218.80	219.95	4,128,647
2019-12-27	222.30	223.10	219.40	220.40	3,851,930
2019-12-24	219.20	221.30	218.90	220.25	1,125,221
2019-12-23	217.20	220.40	216.60	218.50	3,992,174
2019-12-20	220.70	220.80	216.20	217.80	11,337,440
2019-12-19	215.30	220.20	214.30	219.45	10,022,996
2019-12-18	220.00	220.10	215.40	216.50	6,224,867
2019-12-17	225.00	225.00	218.20	219.10	5,613,445
2019-12-16	222.90	227.90	222.90	224.80	6,789,635
2019-12-13	228.00	233.20	222.00	222.25	8,008,463
2019-12-12	214.00	219.10	213.00	218.30	4,324,609
2019-12-11	211.40	214.50	211.10	213.70	5,603,636
2019-12-10	215.40	216.30	210.00	212.50	4,623,265
2019-12-09	212.10	216.70	211.90	213.60	3,311,101
2019-12-06	206.50	212.70	206.50	207.50	1,477,119
2019-12-05	203.60	207.80	202.40	203.85	1,749,786
2019-12-04	202.20	207.10	201.90	203.85	7,172,187
2019-12-03	210.00	210.80	202.40	204.00	6,801,190
2019-12-02	208.90	214.00	208.70	209.80	5,736,629
2019-11-29	213.00	215.90	209.90	210.80	6,346,286
2019-11-28	213.10	216.00	213.10	215.95	5,707,080
2019-11-27	211.00	214.00	210.30	213.35	4,641,455
2019-11-26	205.30	211.00	205.20	210.70	10,705,668
2019-11-25	197.75	206.20	196.30	205.40	6,963,233
2019-11-22	194.45	199.90	194.15	196.20	8,249,644
2019-11-21	192.00	197.50	190.45	196.18	11,724,523
2019-11-20	193.00	198.30	189.40	196.08	17,855,309
2019-11-19	208.40	212.60	208.20	208.65	9,656,157
2019-11-18	208.90	212.70	208.30	208.90	7,213,739
2019-11-15	208.60	211.00	205.80	209.80	6,097,423
2019-11-14	212.50	212.50	206.90	207.90	6,644,927
2019-11-13	215.40	216.60	212.20	213.40	3,780,771
2019-11-12	216.60	219.00	214.90	216.70	4,840,682
2019-11-11	216.30	219.00	214.60	216.95	8,571,909
2019-11-08	217.30	217.80	215.10	217.05	6,651,766
2019-11-07	215.30	218.60	215.00	217.35	6,373,666
2019-11-06	218.40	220.90	214.20	215.15	5,320,147
2019-11-05	214.60	218.70	214.40	218.60	6,175,410
2019-11-04	209.70	215.70	209.70	215.10	7,187,802
2019-11-01	208.50	209.10	206.30	208.40	5,614,760
2019-10-31	206.20	210.60	203.90	207.70	3,135,197
2019-10-30	212.70	212.70	204.20	205.55	9,024,763
2019-10-29	213.10	214.00	208.80	212.90	2,442,682
2019-10-28	213.00	215.30	211.00	212.90	3,978,675
2019-10-25	215.00	217.40	209.80	212.35	5,858,079
2019-10-24	218.60	220.80	214.00	215.10	5,263,268
2019-10-23	215.70	222.10	214.10	219.20	9,618,079
2019-10-22	217.30	218.20	214.30	216.10	6,249,344
2019-10-21	214.90	219.40	214.90	216.25	6,384,797
2019-10-18	217.20	218.90	214.40	215.65	7,808,385
2019-10-17	215.00	221.90	211.30	216.55	9,129,171
2019-10-16	221.60	222.90	210.50	217.60	13,804,440
2019-10-15	216.70	225.00	212.90	214.85	38,127,621
2019-10-14	209.00	216.90	205.00	214.85	9,788,277
2019-10-11	193.25	216.10	193.25	209.00	15,620,740
2019-10-10	185.90	193.70	185.90	186.20	3,654,274
2019-10-09	187.35	190.60	185.90	186.20	10,217,798
2019-10-08	193.60	194.45	186.85	189.23	5,690,473
2019-10-07	187.95	192.85	186.55	192.28	17,713,019
2019-10-04	190.45	192.30	187.05	191.25	8,487,262
2019-10-03	192.00	192.40	186.20	189.13	6,477,953
2019-10-02	207.40	209.00	194.20	195.45	9,350,848
2019-10-01	206.50	212.60	206.40	208.20	7,577,315
2019-09-30	208.40	209.30	206.60	206.80	10,118,537
2019-09-27	201.20	209.10	201.20	208.70	6,746,687
2019-09-26	202.00	202.80	199.35	201.90	19,720,383
2019-09-25	199.20	203.40	198.35	202.10	6,222,034
2019-09-24	200.80	203.00	198.80	199.85	8,847,671
2019-09-23	201.00	202.20	196.55	201.30	6,649,076
2019-09-20	193.05	204.20	193.05	200.40	19,160,266
2019-09-19	196.75	197.25	192.10	194.08	12,613,235
2019-09-18	197.00	202.40	193.40	196.40	12,139,007
2019-09-17	204.30	205.20	199.05	200.20	6,270,898
2019-09-16	205.40	207.30	203.40	204.70	8,379,808
2019-09-13	201.60	209.50	201.50	208.60	8,497,903
2019-09-12	205.70	206.30	199.60	201.80	6,518,509
2019-09-11	205.40	208.80	202.70	203.30	6,597,209
2019-09-10	199.85	206.30	199.35	205.00	7,039,124
2019-09-09	198.95	202.40	198.55	201.10	5,704,156
2019-09-06	197.70	200.20	197.05	197.78	19,629,101
2019-09-05	196.10	198.85	194.75	197.83	9,445,248
2019-09-04	196.65	199.15	195.00	195.48	7,521,364
2019-09-03	195.90	196.75	193.95	195.45	9,860,305
2019-09-02	194.45	197.10	193.55	196.45	5,945,385
2019-08-30	193.65	196.15	192.85	194.28	9,441,346
2019-08-29	194.25	195.00	192.10	194.60	3,018,382
2019-08-28	192.40	195.95	191.10	194.60	18,240,280
2019-08-27	190.50	193.30	189.45	192.08	13,931,756
2019-08-23	195.95	198.25	194.25	193.93	3,609,047
2019-08-22	189.15	194.95	188.55	193.93	11,081,265
2019-08-21	187.40	193.20	186.15	189.88	9,303,750
2019-08-20	194.60	195.05	186.70	187.18	9,331,451
2019-08-19	193.75	195.80	193.65	193.73	13,923,806
2019-08-16	192.85	193.95	189.25	192.93	20,484,403
2019-08-15	198.55	198.55	191.50	192.03	8,821,890
2019-08-14	202.80	203.80	198.30	198.43	6,818,371
2019-08-13	204.00	204.10	201.10	202.95	6,598,703
2019-08-12	208.20	209.70	204.20	204.50	6,650,711
2019-08-09	211.60	212.40	207.30	207.45	7,880,871
2019-08-08	212.90	213.90	211.10	212.00	10,117,120
2019-08-07	210.60	212.00	208.20	211.30	4,757,919
2019-08-06	207.90	212.70	207.90	209.25	28,764,950
2019-08-05	212.00	212.50	207.90	209.30	5,646,394
2019-08-02	214.90	216.70	211.20	214.35	6,227,743
2019-08-01	221.40	225.40	218.20	219.40	4,331,669
2019-07-31	222.00	227.90	222.00	222.40	19,070,363
2019-07-30	227.20	227.20	222.70	223.40	5,850,591
2019-07-29	224.20	227.20	224.10	226.95	4,071,000
2019-07-26	220.60	224.70	219.90	224.55	5,937,797
2019-07-25	222.40	222.40	218.40	220.95	5,648,631
2019-07-24	223.90	224.00	220.20	221.80	5,410,352
2019-07-23	219.80	223.60	218.50	222.60	4,433,785
2019-07-22	218.70	221.50	218.30	219.60	3,631,314
2019-07-19	220.60	221.90	218.10	219.10	4,864,087
2019-07-18	220.40	224.10	220.20	220.90	4,417,292
2019-07-17	222.70	224.40	220.70	221.20	22,926,135
2019-07-16	220.90	224.50	220.90	223.20	5,767,739
2019-07-15	220.80	221.70	217.50	221.50	11,235,686
2019-07-12	220.00	223.20	219.80	221.90	5,670,512
2019-07-11	216.40	219.90	215.20	219.70	5,283,870
2019-07-10	216.30	219.70	215.50	215.95	10,116,106
2019-07-09	220.20	221.30	216.50	217.70	10,222,890
2019-07-08	222.20	224.20	219.40	220.70	4,077,448
2019-07-05	219.90	223.90	218.50	222.40	8,863,138
2019-07-04	220.90	222.50	219.50	220.50	9,419,684
2019-07-03	220.00	222.20	218.50	221.80	5,354,755
2019-07-02	217.90	219.60	215.60	219.35	7,575,438
2019-07-01	215.90	218.40	214.60	216.70	8,213,859
2019-06-28	215.10	218.40	214.30	215.25	12,428,659
2019-06-27	207.90	214.50	207.10	214.20	8,754,144
2019-06-26	201.60	206.10	201.30	205.20	24,825,386
2019-06-25	200.80	204.50	198.45	203.20	7,696,717
2019-06-24	208.30	208.80	201.80	201.85	10,359,245
2019-06-21	208.10	210.90	207.70	209.20	8,458,979
2019-06-20	210.50	210.60	206.90	209.20	8,546,526
2019-06-19	212.00	213.90	209.40	211.15	7,926,472
2019-06-18	210.20	212.40	207.80	211.50	8,654,009
2019-06-17	207.70	210.80	207.30	210.50	6,204,614
2019-06-14	210.40	211.90	207.10	207.20	5,864,593
2019-06-13	210.50	210.90	208.50	210.00	5,172,821
2019-06-12	211.40	213.40	210.50	211.30	8,466,840
2019-06-11	212.40	213.80	210.80	212.50	5,587,983
2019-06-10	210.30	214.50	209.50	213.10	5,108,592
2019-06-07	207.70	209.40	206.90	208.30	12,290,966
2019-06-06	211.60	212.20	207.00	207.80	6,303,736
2019-06-05	219.40	222.10	217.90	218.15	5,379,462
2019-06-04	213.60	219.00	212.30	218.40	6,037,401
2019-06-03	212.90	215.50	209.40	215.00	5,555,298
2019-05-31	211.50	217.40	210.20	213.50	5,037,128
2019-05-30	215.40	215.90	213.10	213.50	3,964,296
2019-05-29	216.80	217.70	212.40	215.10	8,578,617
2019-05-28	214.40	219.60	213.10	217.80	20,680,149
2019-05-24	213.90	216.00	212.30	212.80	8,336,886
2019-05-23	216.70	216.70	213.00	213.80	13,411,706
2019-05-22	226.30	227.20	217.30	218.50	8,870,676
2019-05-21	225.20	226.75	224.60	225.35	7,442,648
2019-05-20	226.90	228.10	223.60	224.70	8,305,579
2019-05-17	229.30	229.90	225.40	228.15	8,308,228
2019-05-16	232.30	234.00	228.00	228.65	9,635,117
2019-05-15	236.40	238.90	231.50	234.50	14,875,176
2019-05-14	237.40	245.40	237.40	242.25	11,002,080
2019-05-13	242.40	243.80	239.80	240.25	6,748,249
2019-05-10	244.70	246.30	240.50	242.50	5,476,054
2019-05-09	252.40	252.90	243.20	244.00	8,863,828
2019-05-08	253.10	256.50	250.10	254.20	8,856,323
2019-05-07	258.60	260.60	250.40	251.40	8,593,507
2019-05-03	260.00	261.20	258.50	259.95	3,174,020
2019-05-02	262.00	263.90	256.70	258.90	7,484,794
2019-05-01	264.10	267.50	264.00	265.80	2,204,497
2019-04-30	265.30	267.30	263.90	264.70	8,967,608
2019-04-29	264.10	268.20	264.00	266.10	3,999,711
2019-04-26	265.60	267.60	263.80	265.80	5,204,388
2019-04-25	262.30	266.50	260.10	265.70	4,436,509
2019-04-24	263.50	265.50	261.50	262.05	6,217,168
2019-04-23	258.40	265.90	258.20	263.80	7,671,075

Share	Price	Change
Skillcast (SKL)	39.00	20%
Regtech Open (RTOP)	2.20	17.33%
Hss Hire (HSS)	9.34	16.75%
Quadrise (QED)	1.60	14.08%
Windar Photo (WPHO)	45.00	12.5%

Share	Price	Change
Active Energy (AEG)	0.30	-14.29%
Smith (DS) (SMDS)	352.20	-11.86%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Marechale Cap. (MAC)	1.10	-10.2%

Share	Price	Volume
88 Energy (88E)	0.23	320,476,579
Baron Oil (BOIL)	0.065	178,249,733
Alien Metals (UFO)	0.225	169,751,027
Premier African Minerals (PREM)	0.20	127,670,446
Bezant Res (BZT)	0.0215	67,263,782