Mitchells & Butlers Share History

Mitchells & Butlers Share Price history. The following table shows end-of-day data MAB historical share prices for Mitchells & Butlers, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	235.50	239.50	235.50	236.50	126,784
2024-04-25	235.50	239.50	235.50	236.00	233,861
2024-04-24	233.00	237.50	232.00	236.50	140,640
2024-04-23	235.00	238.00	233.50	236.00	307,391
2024-04-22	231.50	236.50	231.50	235.00	153,393
2024-04-19	228.50	232.00	228.50	230.00	118,466
2024-04-18	227.50	231.50	227.50	229.50	401,141
2024-04-17	229.50	232.50	228.00	228.00	201,396
2024-04-16	230.50	230.50	227.00	229.00	300,444
2024-04-15	227.00	233.50	227.00	233.00	172,799
2024-04-12	235.50	236.00	231.00	231.50	196,792
2024-04-11	234.00	234.00	229.50	232.00	169,009
2024-04-10	231.50	235.50	231.00	234.50	229,606
2024-04-09	231.00	235.50	231.00	231.50	174,942
2024-04-08	234.50	236.00	233.50	234.00	217,411
2024-04-05	227.50	232.50	227.50	232.50	243,035
2024-04-04	226.50	232.00	226.50	232.00	238,229
2024-04-03	220.00	226.50	220.00	226.50	233,204
2024-04-02	230.00	230.00	220.50	224.50	426,255
2024-04-01	225.80	225.80	225.80	225.80	0
2024-03-29	225.80	225.80	225.80	225.80	0
2024-03-28	222.40	226.80	222.40	225.80	329,491
2024-03-27	228.80	228.80	221.20	223.00	245,583
2024-03-26	220.00	227.40	220.00	224.60	302,890
2024-03-25	228.00	229.20	222.20	222.20	231,259
2024-03-22	231.80	232.40	228.40	228.60	220,989
2024-03-21	230.80	233.00	230.00	231.20	221,656
2024-03-20	232.00	232.40	227.60	228.00	533,821
2024-03-19	237.80	237.80	232.00	232.00	203,837
2024-03-18	238.20	238.80	231.60	235.60	369,257
2024-03-15	243.60	244.80	236.40	236.40	1,145,700
2024-03-14	243.20	245.00	242.00	242.60	224,984
2024-03-13	238.20	246.40	238.20	244.20	405,333
2024-03-12	237.60	240.00	237.00	238.80	139,152
2024-03-11	236.00	242.00	236.00	236.60	154,658
2024-03-08	238.20	240.40	236.00	238.80	132,403
2024-03-07	236.40	243.20	236.40	238.40	127,307
2024-03-06	233.20	244.60	233.20	240.80	284,228
2024-03-05	234.40	237.40	233.80	236.00	142,134
2024-03-04	235.00	241.60	233.80	235.40	190,442
2024-03-01	235.80	238.20	235.80	237.60	287,725
2024-02-29	235.20	241.00	235.00	235.00	317,301
2024-02-28	239.00	241.00	236.80	239.40	300,520
2024-02-27	241.20	243.80	239.60	241.80	159,823
2024-02-26	243.40	246.40	241.80	243.40	190,587
2024-02-23	251.60	251.60	244.00	244.20	217,118
2024-02-22	252.80	254.60	248.20	250.40	332,835
2024-02-21	240.40	251.00	240.40	248.80	234,933
2024-02-20	243.60	248.60	242.80	246.80	268,970
2024-02-19	242.00	244.60	241.20	243.80	209,420
2024-02-16	247.00	247.00	241.20	242.00	220,936
2024-02-15	242.00	244.00	238.60	244.00	254,491
2024-02-14	241.00	245.00	240.20	240.20	222,309
2024-02-13	243.40	245.00	235.80	239.60	139,003
2024-02-12	247.60	248.40	242.60	246.40	107,657
2024-02-09	248.20	248.20	243.80	244.80	96,523
2024-02-08	250.00	253.40	247.00	247.00	150,341
2024-02-07	254.60	254.60	247.40	247.40	160,773
2024-02-06	250.00	254.60	248.60	251.80	200,255
2024-02-05	259.00	259.40	251.40	252.00	255,260
2024-02-02	262.60	262.60	258.00	259.20	161,533
2024-02-01	255.00	262.40	255.00	257.60	157,346
2024-01-31	258.20	261.20	258.20	260.20	253,413
2024-01-30	254.20	261.60	254.20	260.00	73,204
2024-01-29	261.00	262.80	256.20	260.40	125,643
2024-01-26	260.00	263.20	257.00	260.00	200,019
2024-01-25	260.00	260.40	255.00	258.80	197,390
2024-01-24	260.00	263.60	257.40	259.40	173,751
2024-01-23	275.00	275.00	262.00	264.40	272,067
2024-01-22	264.60	273.00	264.60	269.60	222,891
2024-01-19	265.00	270.00	264.20	267.00	199,389
2024-01-18	266.00	270.40	265.60	265.60	338,087
2024-01-17	255.40	266.00	249.80	264.00	463,615
2024-01-16	250.80	256.60	250.80	254.80	250,246
2024-01-15	251.40	251.80	247.80	251.80	263,217
2024-01-12	254.00	254.00	248.00	250.80	230,132
2024-01-11	255.80	257.20	248.00	248.00	165,006
2024-01-10	258.60	258.60	253.20	256.80	143,227
2024-01-09	264.20	264.20	254.40	256.00	144,422
2024-01-08	250.60	262.20	250.40	262.20	352,720
2024-01-05	256.00	257.20	252.20	255.40	126,543
2024-01-04	260.00	260.00	252.00	255.80	101,976
2024-01-03	253.00	257.40	252.00	256.20	278,392
2024-01-02	255.20	259.40	253.20	254.00	129,192
2024-01-01	257.80	257.80	257.80	257.80	0
2023-12-29	261.40	261.60	257.80	257.80	69,573
2023-12-28	255.00	263.00	255.00	259.20	198,099
2023-12-27	255.00	260.00	255.00	259.00	161,827
2023-12-26	260.00	260.00	260.00	260.00	0
2023-12-25	260.00	260.00	260.00	260.00	0
2023-12-22	252.40	261.00	250.60	260.00	308,049
2023-12-21	250.60	252.20	248.00	251.80	163,061
2023-12-20	251.00	255.00	249.20	255.00	331,804
2023-12-19	242.20	253.20	242.20	248.40	253,548
2023-12-18	250.00	250.00	242.00	248.00	338,023
2023-12-15	244.80	250.00	241.80	246.40	877,473
2023-12-14	238.20	243.20	236.00	240.00	339,758
2023-12-13	238.60	238.60	232.20	232.60	400,447
2023-12-12	235.00	238.00	230.40	236.40	338,280
2023-12-11	235.00	235.00	229.80	234.00	422,858
2023-12-08	235.00	235.00	229.00	233.60	332,382
2023-12-07	230.20	233.00	227.40	230.00	525,967
2023-12-06	234.00	234.00	227.00	229.00	370,571
2023-12-05	228.20	233.40	228.00	228.60	309,580
2023-12-04	222.80	232.60	222.80	228.60	371,232
2023-12-01	225.20	225.80	217.80	224.40	789,169
2023-11-30	246.00	246.40	212.20	221.60	2,488,194
2023-11-29	238.00	247.60	238.00	242.40	362,329
2023-11-28	237.60	241.00	235.80	240.60	306,104
2023-11-27	240.80	243.60	240.80	241.60	140,521
2023-11-24	242.20	243.20	239.20	242.00	471,353
2023-11-23	240.80	243.60	236.20	239.60	199,116
2023-11-22	240.00	240.80	237.40	238.20	481,684
2023-11-21	241.80	242.40	240.00	240.00	165,205
2023-11-20	237.00	244.20	237.00	243.20	534,689
2023-11-17	244.00	248.20	240.00	242.80	415,205
2023-11-16	242.60	244.60	239.40	242.00	133,770
2023-11-15	246.40	250.40	244.40	245.20	477,547
2023-11-14	231.20	243.00	230.80	242.80	521,878
2023-11-13	225.00	232.20	225.00	230.80	170,369
2023-11-10	231.60	231.60	222.40	225.00	112,228
2023-11-09	223.60	229.00	223.40	229.00	147,170
2023-11-08	217.60	226.80	217.60	225.20	224,000
2023-11-07	218.20	224.20	218.00	221.40	219,339
2023-11-06	225.60	227.60	218.40	221.00	262,613
2023-11-03	219.00	226.40	219.00	222.60	214,216
2023-11-02	217.80	220.00	216.00	219.00	313,655
2023-11-01	204.20	213.20	204.20	212.80	229,244
2023-10-31	208.00	209.00	205.20	207.40	270,160
2023-10-30	199.90	210.00	199.90	204.80	64,875
2023-10-27	201.00	207.80	198.90	204.80	290,275
2023-10-26	197.60	200.20	196.50	199.30	247,155
2023-10-25	206.20	206.20	195.00	202.20	342,858
2023-10-24	210.00	210.00	204.00	204.40	97,898
2023-10-23	202.00	209.00	201.00	207.60	337,160
2023-10-20	209.80	209.80	202.20	203.20	171,857
2023-10-19	206.00	209.80	206.00	206.80	1,668,676
2023-10-18	206.80	211.60	206.80	210.20	291,958
2023-10-17	209.80	212.00	208.20	211.60	265,680
2023-10-16	204.60	209.60	204.60	209.00	174,348
2023-10-13	217.40	217.40	203.00	203.00	333,944
2023-10-12	210.80	220.00	206.00	213.00	299,219
2023-10-11	201.60	210.40	201.60	205.80	614,471
2023-10-10	199.00	207.00	199.00	205.00	366,786
2023-10-09	202.20	202.20	197.90	200.20	167,653
2023-10-06	204.40	207.80	203.00	204.20	311,387
2023-10-05	202.20	206.00	202.20	204.60	719,148
2023-10-04	205.80	207.00	203.00	204.00	338,334
2023-10-03	213.60	219.80	209.20	210.00	253,834
2023-10-02	226.40	227.60	212.60	213.40	236,832
2023-09-29	224.00	228.00	222.00	226.00	389,653
2023-09-28	221.60	225.60	218.00	223.80	506,144
2023-09-27	215.20	217.60	213.80	214.60	218,221
2023-09-26	215.00	219.00	215.00	218.00	156,681
2023-09-25	224.00	224.00	216.20	218.60	564,198
2023-09-22	222.00	230.40	222.00	224.80	403,643
2023-09-21	223.60	227.60	221.80	226.60	159,696
2023-09-20	227.00	227.00	221.20	224.20	212,712
2023-09-19	218.00	223.00	217.00	219.40	226,819
2023-09-18	227.60	227.80	219.40	220.00	222,130
2023-09-15	227.80	236.20	226.40	228.00	654,104
2023-09-14	218.60	228.00	218.60	228.00	319,483
2023-09-13	223.60	224.00	222.00	223.00	265,099
2023-09-12	220.00	225.40	220.00	223.00	206,091
2023-09-11	218.20	223.00	218.20	220.80	118,848
2023-09-08	213.80	221.20	213.80	219.80	398,248
2023-09-07	211.20	217.80	211.20	216.20	551,432
2023-09-06	215.20	217.60	214.00	215.40	175,406
2023-09-05	216.00	220.60	215.00	217.20	442,275
2023-09-04	216.20	223.80	216.20	217.60	415,405
2023-09-01	225.00	225.00	219.80	220.00	132,962
2023-08-31	219.60	223.20	219.60	220.60	313,683
2023-08-30	220.00	223.00	219.40	220.00	1,377,553
2023-08-29	217.20	223.00	217.20	221.00	410,819
2023-08-28	217.60	217.60	217.60	217.60	0
2023-08-25	220.80	223.20	216.60	217.60	257,296
2023-08-24	226.00	226.00	221.40	222.00	159,029
2023-08-23	222.80	223.40	219.60	223.40	345,428
2023-08-22	225.40	226.00	220.00	220.40	231,839
2023-08-21	217.80	224.00	217.80	223.00	209,181
2023-08-18	226.00	226.00	219.60	222.60	166,431
2023-08-17	227.60	231.20	227.00	227.00	113,638
2023-08-16	231.60	234.20	229.20	230.00	148,938
2023-08-15	229.60	234.00	229.60	233.80	118,119
2023-08-14	234.80	234.80	228.40	231.60	652,870
2023-08-11	233.00	237.20	229.00	229.40	170,149
2023-08-10	234.00	239.40	234.00	234.40	196,831
2023-08-09	236.20	237.60	231.60	236.20	162,432
2023-08-08	229.40	235.60	229.40	232.60	153,682
2023-08-07	236.20	236.20	231.40	232.40	130,161
2023-08-04	230.80	235.80	228.20	234.60	298,301
2023-08-03	226.00	230.00	223.60	227.20	224,065
2023-08-02	232.00	232.00	223.00	226.00	331,002
2023-08-01	229.40	233.80	228.20	228.40	292,266
2023-07-31	228.60	230.20	227.00	230.00	257,301
2023-07-28	227.80	229.00	226.60	227.80	170,516
2023-07-27	219.00	233.00	218.00	233.00	825,886
2023-07-26	210.20	216.00	210.00	215.20	818,782
2023-07-25	222.20	222.20	208.40	210.40	391,407
2023-07-24	224.00	224.00	217.00	217.00	205,860
2023-07-21	217.60	223.40	217.60	220.60	364,435
2023-07-20	218.00	223.60	218.00	223.00	390,484
2023-07-19	212.60	223.60	212.60	221.40	528,525
2023-07-18	207.00	210.60	207.00	209.80	414,094
2023-07-17	207.40	208.40	205.00	205.00	535,679
2023-07-14	204.80	209.00	204.80	208.80	215,079
2023-07-13	207.60	210.00	206.80	208.00	165,815
2023-07-12	200.40	208.80	200.40	208.00	281,536
2023-07-11	202.40	203.00	200.60	200.60	195,471
2023-07-10	204.00	204.00	197.50	201.80	468,835
2023-07-07	198.00	201.80	194.80	200.00	530,970
2023-07-06	208.80	208.80	199.10	199.30	304,946
2023-07-05	208.00	208.60	204.00	204.00	305,138
2023-07-04	204.60	208.40	204.60	208.00	1,334,562
2023-07-03	202.60	207.80	202.60	206.40	411,687
2023-06-30	206.20	208.00	203.40	204.20	609,075
2023-06-29	206.80	209.00	205.80	206.60	443,546
2023-06-28	200.60	208.40	200.60	205.80	347,960
2023-06-27	202.00	204.60	200.40	203.00	1,410,711
2023-06-26	203.80	205.20	199.50	203.60	514,707
2023-06-23	215.00	215.00	202.80	203.80	826,201
2023-06-22	218.00	218.00	209.80	215.60	541,724
2023-06-21	215.20	219.40	212.80	218.00	910,189
2023-06-20	212.00	217.80	210.00	216.60	303,078
2023-06-19	211.40	212.00	208.60	211.00	251,958
2023-06-16	207.60	211.60	207.20	210.00	735,516
2023-06-15	219.00	219.00	204.40	204.80	480,943
2023-06-14	220.00	223.60	215.00	215.00	863,837
2023-06-13	215.80	220.60	214.80	220.60	409,094
2023-06-12	214.60	217.80	214.60	217.20	325,353
2023-06-09	211.40	216.80	211.40	216.00	524,486
2023-06-08	214.20	217.60	213.60	217.60	458,112
2023-06-07	216.40	216.40	210.80	214.00	351,841
2023-06-06	215.00	215.20	211.20	214.00	285,773
2023-06-05	204.20	212.80	204.20	212.80	438,202
2023-06-02	207.20	210.40	206.00	209.40	329,441
2023-06-01	205.40	207.00	202.80	206.20	224,000
2023-05-31	207.60	209.40	203.80	204.60	538,459
2023-05-30	205.80	207.80	201.80	201.80	509,099
2023-05-29	207.80	207.80	207.80	207.80	0
2023-05-26	205.00	208.80	204.60	207.80	349,141
2023-05-25	207.00	208.40	203.00	207.20	256,714
2023-05-24	210.00	210.00	203.00	206.80	550,591
2023-05-23	209.80	211.00	205.60	207.20	269,445
2023-05-22	210.00	210.20	207.20	209.80	477,441
2023-05-19	209.80	210.00	204.40	208.00	486,190
2023-05-18	205.00	217.60	204.80	208.40	911,825
2023-05-17	190.90	203.80	187.90	199.10	1,212,478
2023-05-16	193.00	196.70	192.00	195.10	464,687
2023-05-15	198.50	200.20	194.90	195.00	643,274
2023-05-12	188.40	199.00	188.40	196.50	528,321
2023-05-11	187.30	193.50	185.20	193.10	321,923
2023-05-10	178.90	190.70	178.90	189.50	665,554
2023-05-09	178.00	183.40	177.00	180.80	670,148
2023-05-08	178.20	178.20	178.20	178.20	0
2023-05-05	178.50	179.10	175.40	178.20	167,101
2023-05-04	173.60	177.50	172.80	174.30	229,798
2023-05-03	178.80	178.80	174.70	174.70	1,317,197
2023-05-02	174.20	180.00	174.20	176.40	207,450
2023-05-01	175.10	175.10	175.10	175.10	0
2023-04-28	171.20	176.10	170.20	175.10	429,863
2023-04-27	169.00	174.30	168.10	169.90	317,624
2023-04-26	165.00	168.00	163.30	167.40	196,290
2023-04-25	163.80	167.20	163.80	165.40	254,525
2023-04-24	172.10	176.60	165.20	166.70	311,065
2023-04-21	164.20	171.90	164.20	169.40	175,966
2023-04-20	170.00	171.00	165.40	167.10	157,126
2023-04-19	167.30	169.40	166.30	169.40	250,653
2023-04-18	168.40	170.60	165.50	169.30	505,887
2023-04-17	162.20	167.70	162.20	165.60	288,858
2023-04-14	164.10	168.60	164.10	164.20	287,619
2023-04-13	161.90	164.30	161.00	163.10	212,957
2023-04-12	164.50	165.90	161.50	162.10	525,282
2023-04-11	158.90	166.60	158.90	164.00	257,130
2023-04-10	160.30	160.30	160.30	160.30	0
2023-04-07	160.30	160.30	160.30	160.30	0
2023-04-06	155.00	160.60	155.00	160.30	180,492
2023-04-05	164.80	164.80	155.70	157.60	290,190
2023-04-04	164.00	166.90	162.60	164.80	255,060
2023-04-03	168.50	168.50	161.10	162.90	1,881,656
2023-03-31	164.50	166.70	163.90	164.50	305,893
2023-03-30	165.70	168.20	161.20	163.60	388,005
2023-03-29	160.40	164.00	160.40	162.20	279,886
2023-03-28	164.30	164.30	159.10	161.00	483,048
2023-03-27	163.90	163.90	158.20	161.80	1,876,976
2023-03-24	161.00	161.70	154.50	160.20	556,414
2023-03-23	159.10	160.10	154.90	159.50	320,022
2023-03-22	160.80	162.00	156.60	158.50	314,707
2023-03-21	157.80	162.00	157.80	161.60	493,434
2023-03-20	152.50	157.90	149.30	154.70	307,572
2023-03-17	155.90	159.00	151.80	154.50	2,771,981
2023-03-16	155.00	156.30	151.70	155.10	354,966
2023-03-15	168.80	168.80	149.60	151.50	1,190,331
2023-03-14	157.30	167.70	157.10	165.10	948,854
2023-03-13	164.10	164.10	151.90	157.30	1,529,980
2023-03-10	162.10	162.40	158.70	161.70	263,396
2023-03-09	164.60	166.10	162.40	165.20	204,277
2023-03-08	164.40	166.80	161.50	163.90	1,009,746
2023-03-07	159.60	169.10	159.50	167.20	1,086,497
2023-03-06	153.50	163.60	153.50	162.10	356,235
2023-03-03	158.00	162.40	156.60	157.30	333,881
2023-03-02	163.10	164.50	158.90	159.90	3,177,310
2023-03-01	165.50	166.40	162.10	163.60	548,697
2023-02-28	157.30	163.70	157.30	162.50	537,266
2023-02-27	154.40	161.40	154.40	161.20	284,082
2023-02-24	156.30	157.50	153.30	154.40	196,055
2023-02-23	152.30	159.50	152.30	157.00	308,360
2023-02-22	158.20	158.20	154.10	156.00	195,855
2023-02-21	164.00	164.00	159.00	160.10	2,393,149
2023-02-20	160.50	162.80	158.20	161.00	210,828
2023-02-17	157.40	162.90	157.40	161.30	312,641
2023-02-16	161.40	162.10	158.40	162.10	165,883
2023-02-15	154.60	161.30	153.80	159.80	242,050
2023-02-14	169.10	169.10	157.70	157.70	306,311
2023-02-13	160.40	166.00	160.40	165.10	300,435
2023-02-10	168.50	168.50	160.00	163.30	371,897
2023-02-09	165.30	167.20	161.00	166.00	269,326
2023-02-08	170.00	171.00	155.40	161.70	955,336
2023-02-07	167.80	169.30	164.30	166.30	297,199
2023-02-06	170.60	171.20	166.10	167.90	213,544
2023-02-03	169.70	175.70	169.70	172.20	358,224
2023-02-02	161.50	173.90	161.50	173.90	478,331
2023-02-01	160.90	165.70	160.90	163.80	591,213
2023-01-31	167.50	167.80	163.50	164.60	632,479
2023-01-30	157.40	166.40	157.40	166.40	518,549
2023-01-27	162.80	162.80	154.80	161.00	1,501,401
2023-01-26	161.50	165.30	161.30	163.00	516,373
2023-01-25	169.70	172.40	161.30	163.40	441,848
2023-01-24	170.90	173.50	170.40	171.00	242,172
2023-01-23	174.00	174.00	168.30	168.60	240,791
2023-01-20	168.40	171.40	165.80	171.30	254,868
2023-01-19	171.50	171.50	162.50	166.50	338,419
2023-01-18	167.00	169.70	165.90	167.50	261,597
2023-01-17	174.30	176.70	165.80	166.60	825,220
2023-01-16	171.50	175.30	170.00	174.00	297,835
2023-01-13	173.00	174.20	169.50	170.10	470,844
2023-01-12	165.60	173.40	163.40	170.70	697,274
2023-01-11	161.40	163.60	158.70	162.70	474,228
2023-01-10	156.20	158.50	155.70	158.30	343,734
2023-01-09	151.20	157.00	151.20	156.50	455,899
2023-01-06	149.00	153.20	146.80	151.80	625,469
2023-01-05	150.00	152.70	148.60	151.10	318,769
2023-01-04	143.00	149.70	143.00	149.00	541,578
2023-01-03	136.00	146.30	136.00	143.10	506,552
2023-01-02	138.00	138.00	138.00	138.00	0
2022-12-30	139.50	140.20	138.00	138.00	155,852
2022-12-29	136.40	141.10	134.20	141.00	213,256
2022-12-28	135.00	138.20	135.00	137.20	287,688
2022-12-27	137.50	137.50	137.50	137.50	0
2022-12-26	137.50	137.50	137.50	137.50	0
2022-12-23	133.70	138.10	133.70	137.50	116,205
2022-12-22	137.60	139.00	134.80	135.00	304,335
2022-12-21	131.00	139.10	131.00	138.50	315,148
2022-12-20	138.20	138.20	132.00	134.00	193,228
2022-12-19	132.50	136.60	132.00	135.50	328,152
2022-12-16	134.60	134.60	128.10	132.70	1,966,494
2022-12-15	130.00	134.60	128.50	133.10	712,120
2022-12-14	133.10	133.10	129.10	131.70	806,556
2022-12-13	128.00	136.10	119.80	134.60	1,414,000
2022-12-12	139.00	139.00	124.90	128.10	697,216
2022-12-09	136.00	138.60	134.20	137.20	601,666
2022-12-08	151.00	151.40	135.80	135.80	1,186,338
2022-12-07	145.40	157.00	145.40	151.20	1,147,508
2022-12-06	147.40	147.40	140.60	142.00	623,109
2022-12-05	143.20	148.50	143.20	144.80	423,191
2022-12-02	142.70	146.80	140.60	144.20	301,693
2022-12-01	138.80	146.00	138.40	143.90	621,663
2022-11-30	141.00	141.40	138.50	138.90	570,681
2022-11-29	140.30	141.10	136.60	139.20	512,992
2022-11-28	143.90	145.50	139.50	141.40	272,188
2022-11-25	145.00	145.00	139.50	144.00	280,688
2022-11-24	143.80	144.90	140.60	142.90	256,901
2022-11-23	136.00	140.80	135.60	140.40	325,423
2022-11-22	134.00	137.10	133.60	135.90	251,400
2022-11-21	136.00	136.70	132.80	135.10	414,874
2022-11-18	136.00	139.60	133.00	137.10	371,441
2022-11-17	134.00	135.20	132.10	134.80	550,980
2022-11-16	144.90	144.90	135.00	136.10	403,689
2022-11-15	149.00	149.00	140.00	141.90	462,731
2022-11-14	149.70	149.70	142.80	147.80	559,499
2022-11-11	144.90	149.80	143.10	148.00	1,053,786
2022-11-10	134.60	143.30	132.80	143.30	703,858
2022-11-09	141.40	141.40	131.80	135.00	803,800
2022-11-08	140.00	141.50	137.60	140.40	478,446
2022-11-07	137.00	140.40	134.80	138.10	591,333
2022-11-04	130.00	137.20	129.00	136.30	938,389
2022-11-03	128.00	128.40	124.30	127.30	623,560
2022-11-02	127.30	127.80	124.90	127.80	1,042,676
2022-11-01	117.00	131.50	117.00	127.10	3,869,630
2022-10-31	113.40	118.20	113.20	116.20	558,524
2022-10-28	116.60	116.60	110.30	112.40	667,293
2022-10-27	112.60	115.90	110.20	115.30	752,048
2022-10-26	104.90	111.70	103.60	110.40	3,406,532
2022-10-25	102.40	105.10	102.00	104.20	628,591
2022-10-24	108.40	108.40	103.70	104.90	777,331
2022-10-21	109.60	109.60	104.10	106.10	771,560
2022-10-20	107.00	112.60	106.20	110.40	915,155
2022-10-19	112.00	113.80	107.10	107.50	479,667
2022-10-18	116.60	119.50	113.50	113.50	896,988
2022-10-17	108.00	115.50	108.00	115.50	715,473
2022-10-14	109.20	115.30	107.40	109.70	2,724,220
2022-10-13	100.10	110.20	100.10	108.20	851,434
2022-10-12	107.70	109.10	99.70	102.00	955,680
2022-10-11	109.70	112.10	105.50	109.40	890,481
2022-10-10	111.60	111.60	106.70	108.00	651,552
2022-10-07	109.00	113.00	109.00	111.50	1,802,600
2022-10-06	109.90	114.60	107.30	109.40	2,412,508
2022-10-05	114.40	118.80	112.00	112.50	432,346
2022-10-04	115.00	120.40	114.50	117.90	884,550
2022-10-03	112.00	114.70	109.90	112.10	641,396
2022-09-30	117.90	121.90	114.00	115.10	907,712
2022-09-29	131.80	135.60	114.60	115.10	1,249,628
2022-09-28	137.30	138.80	129.40	135.00	667,305
2022-09-27	142.00	147.60	139.80	139.80	618,253
2022-09-26	148.60	149.30	142.00	145.20	490,064
2022-09-23	159.70	159.70	151.10	151.60	297,097
2022-09-22	158.60	161.20	156.20	158.60	449,184
2022-09-21	160.50	162.90	157.70	162.50	388,438
2022-09-20	171.30	171.30	158.10	160.20	632,248
2022-09-19	169.20	169.20	169.20	169.20	0
2022-09-16	171.00	171.90	164.80	169.20	1,412,590
2022-09-15	169.40	170.00	165.90	167.70	345,546
2022-09-14	167.40	168.90	163.30	165.40	422,689
2022-09-13	170.30	177.30	169.00	169.00	482,291
2022-09-12	168.90	173.30	166.60	172.20	247,692
2022-09-09	159.00	166.10	159.00	165.40	651,483
2022-09-08	152.80	165.10	152.80	162.30	711,722
2022-09-07	160.90	163.20	152.90	156.60	1,894,118
2022-09-06	153.70	170.10	153.70	164.90	809,647
2022-09-05	150.20	154.60	150.20	153.60	335,241
2022-09-02	145.80	153.80	145.80	153.60	328,131
2022-09-01	151.00	152.50	148.60	149.10	656,872
2022-08-31	153.10	154.60	151.30	154.50	542,141
2022-08-30	159.80	160.70	155.60	155.60	406,164
2022-08-29	157.50	157.50	157.50	157.50	0
2022-08-26	160.20	161.90	155.30	157.50	2,276,083
2022-08-25	161.70	166.00	159.20	160.40	539,939
2022-08-24	161.70	166.40	161.70	165.70	1,460,968
2022-08-23	163.80	166.40	159.10	165.40	4,126,929
2022-08-22	172.50	173.00	161.50	164.10	600,144
2022-08-19	175.60	175.60	168.10	168.60	1,669,099
2022-08-18	173.50	176.30	169.50	172.30	361,162
2022-08-17	192.20	192.20	174.90	175.70	277,470
2022-08-16	192.90	192.90	187.70	188.90	1,012,039
2022-08-15	193.20	193.20	186.40	189.00	211,633
2022-08-12	189.60	191.80	188.70	190.70	943,733
2022-08-11	198.20	198.20	190.50	190.70	366,088
2022-08-10	184.90	195.30	184.90	195.30	403,000
2022-08-09	192.10	192.10	187.60	188.90	540,342
2022-08-08	187.40	191.10	186.40	188.30	347,576
2022-08-05	188.50	189.90	184.70	187.30	303,672
2022-08-04	183.00	187.40	183.00	184.10	420,614
2022-08-03	181.70	182.80	177.10	181.80	1,196,800
2022-08-02	180.00	180.00	174.70	177.40	220,318
2022-08-01	175.00	179.30	175.00	177.50	348,809
2022-07-29	166.90	175.00	166.90	173.30	399,023
2022-07-28	173.30	175.30	168.40	170.40	1,649,614
2022-07-27	174.40	177.80	171.90	175.80	1,345,014
2022-07-26	180.90	180.90	169.80	170.40	405,915
2022-07-25	174.70	179.80	171.80	176.60	349,585
2022-07-22	172.20	176.40	171.70	174.30	583,733
2022-07-21	168.90	172.20	162.30	172.00	867,484
2022-07-20	170.00	174.60	170.00	172.60	271,093
2022-07-19	162.00	171.50	162.00	170.50	254,095
2022-07-18	164.30	168.40	164.20	166.10	449,955
2022-07-15	160.00	165.00	158.80	164.20	484,743
2022-07-14	169.50	170.60	160.70	160.70	508,119
2022-07-13	184.30	184.30	170.60	170.90	808,155
2022-07-12	179.40	181.00	174.60	181.00	472,382
2022-07-11	176.00	180.70	175.50	180.00	927,509
2022-07-08	178.40	180.10	173.50	177.90	680,500
2022-07-07	179.70	185.70	179.70	182.70	239,561
2022-07-06	191.90	191.90	183.30	184.00	248,142
2022-07-05	188.60	189.00	183.40	183.90	528,766
2022-07-04	192.00	192.00	185.40	186.60	395,394
2022-07-01	182.30	189.10	181.10	187.50	469,145
2022-06-30	187.70	190.70	180.60	184.20	622,825
2022-06-29	200.60	202.00	191.30	191.40	475,061
2022-06-28	205.60	209.20	203.80	203.80	246,353
2022-06-27	201.60	202.80	200.00	202.00	1,720,658
2022-06-24	190.40	200.80	190.40	198.00	351,877
2022-06-23	199.00	199.40	194.60	195.10	236,559
2022-06-22	198.30	200.40	196.50	199.50	472,748
2022-06-21	207.60	207.60	201.80	201.80	397,979
2022-06-20	201.60	206.40	197.40	206.40	456,336
2022-06-17	201.40	201.40	196.10	199.80	1,372,298
2022-06-16	212.00	212.00	196.40	196.90	840,974
2022-06-15	202.40	208.60	200.80	207.20	4,669,012
2022-06-14	201.00	201.60	196.90	200.20	644,184
2022-06-13	201.00	201.40	195.00	201.00	1,005,387
2022-06-10	203.60	206.60	202.20	203.40	884,772
2022-06-09	208.00	210.80	207.00	207.60	506,844
2022-06-08	203.40	210.00	203.40	208.40	356,954
2022-06-07	204.40	204.80	200.20	203.80	245,162
2022-06-06	209.80	213.00	205.20	206.00	209,067
2022-06-03	208.00	208.00	208.00	208.00	0
2022-06-02	208.00	208.00	208.00	208.00	0
2022-06-01	207.40	210.80	206.40	208.00	475,820
2022-05-31	218.20	218.20	207.20	207.60	613,347
2022-05-30	214.60	217.20	211.20	214.00	613,215
2022-05-27	208.40	212.60	207.00	211.80	1,291,278
2022-05-26	201.40	208.60	198.40	207.60	1,069,404
2022-05-25	196.00	200.40	195.80	197.70	434,756
2022-05-24	200.80	203.00	195.50	197.20	374,447
2022-05-23	202.00	202.00	196.50	200.80	388,712
2022-05-20	203.40	207.80	199.70	200.00	638,338
2022-05-19	206.60	210.40	200.00	203.20	661,420
2022-05-18	209.60	216.00	206.80	211.00	920,374
2022-05-17	217.20	218.40	212.00	214.00	291,913
2022-05-16	217.00	218.00	209.80	212.00	244,888
2022-05-13	208.80	215.80	204.60	215.80	376,705
2022-05-12	201.60	204.60	200.20	204.60	249,071
2022-05-11	209.80	211.80	204.20	205.80	296,241
2022-05-10	209.60	212.20	206.00	208.00	362,613
2022-05-09	209.20	214.40	205.00	209.40	914,762
2022-05-06	217.40	217.40	204.80	210.00	421,479
2022-05-05	230.20	231.80	214.20	214.20	472,617
2022-05-04	228.80	230.80	225.60	228.20	223,903
2022-05-03	223.20	230.00	223.20	227.80	294,281
2022-05-02	228.00	228.00	228.00	228.00	0
2022-04-29	223.40	230.80	223.40	228.00	476,840
2022-04-28	218.60	229.40	218.60	225.80	303,905
2022-04-27	227.00	228.00	222.20	224.60	249,138
2022-04-26	223.00	231.20	223.00	226.60	350,614
2022-04-25	226.40	228.80	221.00	227.60	363,993
2022-04-22	225.20	234.60	225.20	228.40	449,747
2022-04-21	225.20	233.40	225.20	229.00	509,989
2022-04-20	226.20	231.40	225.80	227.80	249,361
2022-04-19	231.20	236.80	231.20	232.00	481,022
2022-04-18	237.80	237.80	237.80	237.80	0
2022-04-15	237.80	237.80	237.80	237.80	0
2022-04-14	240.20	240.20	230.00	237.80	796,771
2022-04-13	248.60	248.60	232.20	232.60	916,490
2022-04-12	239.40	245.00	239.40	242.80	348,249
2022-04-11	247.60	247.60	239.20	243.40	404,449
2022-04-08	247.60	247.60	238.60	241.40	532,802
2022-04-07	245.40	245.40	238.20	242.20	322,733
2022-04-06	246.20	246.20	238.80	240.00	447,063
2022-04-05	241.60	244.00	237.80	242.20	344,333
2022-04-04	244.00	244.00	236.00	240.60	336,789
2022-04-01	239.60	240.40	232.60	239.60	744,801
2022-03-31	239.60	239.60	233.80	233.80	713,068
2022-03-30	246.40	246.40	232.60	234.60	263,127
2022-03-29	229.40	242.20	229.40	242.20	495,593
2022-03-28	233.40	233.60	229.20	230.40	282,486
2022-03-25	232.00	232.00	226.40	228.20	275,079
2022-03-24	230.40	233.40	224.60	228.00	597,137
2022-03-23	233.20	239.00	231.40	232.80	356,173
2022-03-22	230.40	241.20	230.40	238.00	1,426,350
2022-03-21	235.40	239.80	231.80	233.00	375,335
2022-03-18	238.20	241.20	234.80	238.80	1,371,842
2022-03-17	238.40	239.80	232.60	239.80	432,028
2022-03-16	217.00	233.00	217.00	231.40	913,427
2022-03-15	214.60	223.80	214.60	222.00	413,613
2022-03-14	217.00	228.00	217.00	219.80	588,432
2022-03-11	215.80	226.80	215.60	222.00	462,474
2022-03-10	231.40	232.00	217.80	217.80	591,938
2022-03-09	219.00	233.80	218.20	228.20	680,928
2022-03-08	215.80	217.00	208.40	213.80	1,494,812
2022-03-07	207.80	215.40	192.00	211.00	1,468,234
2022-03-04	220.80	220.80	211.40	211.40	1,294,823
2022-03-03	227.60	231.40	219.60	219.60	1,055,382
2022-03-02	226.20	231.00	220.60	229.00	871,386
2022-03-01	238.60	243.00	224.80	224.80	748,466
2022-02-28	235.20	238.40	231.20	237.80	497,643
2022-02-25	230.20	237.00	228.40	237.00	877,925
2022-02-24	231.60	232.80	224.00	228.60	617,367
2022-02-23	239.00	245.40	236.80	238.40	1,282,741
2022-02-22	235.00	240.60	231.20	238.40	698,455
2022-02-21	241.20	242.20	235.00	237.00	414,826
2022-02-18	243.40	246.40	239.40	240.00	576,980
2022-02-17	251.00	252.00	244.40	245.80	525,710
2022-02-16	251.00	257.00	249.60	253.20	2,291,135
2022-02-15	256.40	259.20	253.60	255.60	1,420,081
2022-02-14	266.20	266.80	253.40	257.20	612,829
2022-02-11	266.40	267.80	262.80	266.20	375,604
2022-02-10	267.80	267.80	261.20	266.20	474,374
2022-02-09	258.80	263.60	257.20	261.00	582,964
2022-02-08	252.20	254.20	250.60	251.80	217,354
2022-02-07	256.60	256.60	249.60	251.80	276,569
2022-02-04	255.00	255.00	247.00	251.00	424,551
2022-02-03	253.60	258.60	251.40	251.40	362,239
2022-02-02	257.00	260.60	252.80	254.40	572,368
2022-02-01	255.00	255.40	251.00	254.60	711,414
2022-01-31	254.80	254.80	248.20	250.40	899,836
2022-01-28	255.00	255.00	245.00	249.20	669,106
2022-01-27	255.20	258.20	254.60	256.60	628,037
2022-01-26	250.00	262.00	250.00	258.20	995,451
2022-01-25	252.40	256.80	249.80	255.00	479,806
2022-01-24	259.20	261.00	249.40	249.40	1,020,825
2022-01-21	262.00	264.20	258.00	259.20	979,471
2022-01-20	265.00	266.80	262.20	266.80	1,485,136
2022-01-19	262.00	266.00	260.00	261.00	4,923,081
2022-01-18	262.00	266.60	262.00	264.40	384,849
2022-01-17	262.00	266.60	261.80	264.00	1,322,962
2022-01-14	258.00	263.20	258.00	262.00	1,126,712
2022-01-13	251.80	262.20	251.80	260.00	966,106
2022-01-12	265.00	265.00	257.00	257.60	568,813
2022-01-11	265.00	265.80	261.80	263.40	491,810
2022-01-10	259.20	266.80	258.60	263.00	508,494
2022-01-07	264.20	264.20	254.00	257.60	520,778
2022-01-06	256.20	266.60	256.00	258.60	594,719
2022-01-05	266.40	266.60	258.40	259.80	527,492
2022-01-04	262.40	267.60	257.80	263.60	1,011,197
2022-01-03	256.00	256.00	256.00	256.00	0
2021-12-31	245.00	257.20	245.00	256.00	228,714
2021-12-30	247.00	250.60	246.60	250.60	272,272
2021-12-29	243.00	252.00	242.40	247.80	1,468,955
2021-12-28	246.60	246.60	246.60	246.60	0
2021-12-27	246.60	246.60	246.60	246.60	0
2021-12-24	240.80	248.20	240.80	246.60	92,254
2021-12-23	239.80	252.40	239.80	246.60	570,317
2021-12-22	226.00	241.20	226.00	238.60	1,143,548
2021-12-21	229.60	232.40	223.40	232.40	1,780,883
2021-12-20	223.40	225.60	219.80	224.40	671,999
2021-12-17	226.00	229.20	222.60	228.00	1,007,879
2021-12-16	218.20	224.00	217.60	221.60	389,272
2021-12-15	222.00	223.00	213.60	215.00	1,560,269
2021-12-14	219.20	227.80	219.20	224.80	629,285
2021-12-13	233.00	233.00	224.00	224.20	897,207
2021-12-10	227.00	232.40	227.00	228.60	528,300
2021-12-09	232.00	236.40	228.60	232.20	485,808
2021-12-08	234.00	241.80	231.20	235.40	735,044
2021-12-07	234.00	244.80	234.00	237.20	375,506
2021-12-06	226.00	239.80	225.40	238.40	1,019,218
2021-12-03	224.80	227.80	220.60	223.60	595,844
2021-12-02	230.00	234.00	224.20	224.80	963,728
2021-12-01	239.00	239.00	232.20	233.60	708,472
2021-11-30	230.80	238.40	228.00	233.80	1,299,238
2021-11-29	241.00	244.60	235.00	235.00	1,237,627
2021-11-26	239.80	241.20	219.00	235.40	2,279,916
2021-11-25	240.60	254.20	236.20	244.40	1,134,924
2021-11-24	236.40	241.00	233.20	236.00	604,648
2021-11-23	232.00	242.00	231.40	238.60	353,500
2021-11-22	235.80	239.40	232.20	233.80	289,242
2021-11-19	239.80	240.20	226.80	233.00	801,621
2021-11-18	241.40	246.00	239.40	240.00	789,973
2021-11-17	237.00	242.60	236.00	240.00	292,147
2021-11-16	238.00	244.20	237.60	238.60	694,400
2021-11-15	237.60	243.60	236.20	237.60	377,778
2021-11-12	240.80	243.80	238.20	239.00	509,114
2021-11-11	240.00	243.20	238.40	240.00	352,690
2021-11-10	245.40	250.40	239.40	240.80	730,309
2021-11-09	252.40	252.80	247.00	247.60	775,195
2021-11-08	250.00	256.20	250.00	252.40	396,857
2021-11-05	247.00	256.60	239.60	254.80	724,742
2021-11-04	242.20	248.60	240.20	245.40	808,960
2021-11-03	254.00	255.00	236.80	241.60	1,241,608
2021-11-02	256.00	257.40	253.00	255.20	543,026
2021-11-01	249.20	257.00	249.20	254.20	609,495
2021-10-29	250.60	258.00	250.60	253.20	551,335
2021-10-28	263.80	263.80	249.60	256.60	1,053,511
2021-10-27	243.00	262.60	243.00	260.60	1,632,653
2021-10-26	235.80	248.20	235.80	246.60	921,372
2021-10-25	231.00	239.00	231.00	236.40	1,371,059
2021-10-22	234.80	236.80	232.20	234.80	506,538
2021-10-21	230.00	235.80	230.00	235.00	628,512
2021-10-20	242.00	242.00	232.40	234.40	650,191
2021-10-19	230.00	240.00	230.00	239.60	1,523,649
2021-10-18	242.00	242.00	231.20	234.00	827,047
2021-10-15	239.80	240.60	237.40	239.40	962,662
2021-10-14	232.60	236.00	228.80	235.20	526,084
2021-10-13	227.20	233.20	224.20	231.00	754,859
2021-10-12	230.00	234.20	228.00	229.60	1,161,034
2021-10-11	235.60	235.60	232.20	233.60	860,226
2021-10-08	234.00	237.60	231.40	235.60	1,016,096
2021-10-07	236.20	237.00	222.80	229.80	1,035,769
2021-10-06	239.60	240.00	229.20	230.60	757,244
2021-10-05	238.00	240.80	234.20	239.40	617,396
2021-10-04	251.80	252.60	237.80	238.20	967,746
2021-10-01	241.80	251.40	230.00	251.20	1,820,668
2021-09-30	242.20	245.60	235.60	236.80	1,075,973
2021-09-29	259.00	259.00	243.40	243.40	1,107,025
2021-09-28	265.00	266.60	253.20	256.60	1,411,131
2021-09-27	265.00	274.80	264.20	265.00	555,503
2021-09-24	266.20	270.40	265.20	267.80	401,813
2021-09-23	267.80	275.00	264.00	267.80	817,345
2021-09-22	253.40	264.60	253.40	262.80	328,768
2021-09-21	260.20	262.80	257.00	258.40	368,072
2021-09-20	254.20	258.40	248.40	258.00	755,680
2021-09-17	251.20	261.40	251.20	256.20	1,294,016
2021-09-16	258.20	259.80	246.20	249.40	1,096,770
2021-09-15	260.00	265.20	256.40	257.80	1,510,405
2021-09-14	264.80	271.40	263.80	265.00	314,930
2021-09-13	265.00	272.60	265.00	270.80	468,005
2021-09-10	270.00	273.20	267.40	268.00	394,258
2021-09-09	280.00	280.00	267.60	271.40	564,376
2021-09-08	279.80	288.00	277.00	281.00	816,312
2021-09-07	288.00	288.00	278.80	283.40	345,752
2021-09-06	285.00	286.80	282.40	285.20	449,396
2021-09-03	293.60	293.60	283.20	285.40	359,887
2021-09-02	294.40	295.00	285.80	292.60	324,286
2021-09-01	298.40	302.80	294.00	295.00	597,199
2021-08-31	289.60	295.40	284.80	294.60	473,530
2021-08-30	289.80	289.80	289.80	289.80	0
2021-08-27	290.40	291.20	287.20	289.80	184,250
2021-08-26	286.80	292.00	286.80	287.20	237,298
2021-08-25	287.20	294.00	287.00	290.60	510,654
2021-08-24	285.00	289.20	283.20	288.00	246,139
2021-08-23	284.80	290.00	281.00	283.00	308,327
2021-08-20	278.20	285.20	278.20	285.00	452,902
2021-08-19	290.00	293.20	282.00	284.60	566,730
2021-08-18	292.00	294.40	281.80	294.40	562,386
2021-08-17	281.40	287.80	281.20	286.00	431,019
2021-08-16	283.00	292.20	282.80	287.60	329,960
2021-08-13	281.00	289.00	281.00	289.00	342,911
2021-08-12	282.40	286.80	280.40	282.80	434,040
2021-08-11	276.00	282.60	273.80	281.40	948,684
2021-08-10	277.20	280.60	272.60	278.20	335,807
2021-08-09	276.40	277.40	270.60	277.20	408,808
2021-08-06	284.20	284.80	274.60	275.80	555,871
2021-08-05	275.00	283.60	266.60	283.20	644,913
2021-08-04	281.60	282.20	271.60	272.60	507,032
2021-08-03	287.40	287.40	277.60	280.00	385,433
2021-08-02	283.00	292.40	280.80	285.00	583,999
2021-07-30	287.00	287.00	273.40	279.00	1,270,251
2021-07-29	284.80	289.20	279.20	285.80	891,677
2021-07-28	281.80	290.40	275.40	283.80	735,134
2021-07-27	272.40	278.80	267.80	275.40	471,979
2021-07-26	266.40	273.40	260.80	271.60	798,606
2021-07-23	274.00	275.40	266.80	267.20	502,909
2021-07-22	274.60	279.00	269.20	269.20	839,856
2021-07-21	256.00	274.60	256.00	270.40	903,638
2021-07-20	253.00	257.80	250.20	257.20	1,410,000
2021-07-19	261.60	261.60	249.20	251.00	822,534
2021-07-16	260.00	266.80	258.00	262.00	1,458,167
2021-07-15	259.00	263.20	252.80	258.60	1,361,842
2021-07-14	267.80	267.80	258.40	258.40	437,498
2021-07-13	265.00	270.80	265.00	268.00	993,335
2021-07-12	279.00	279.00	268.60	268.60	596,394
2021-07-09	268.00	276.20	268.00	273.40	881,184
2021-07-08	281.60	281.80	271.20	271.60	1,238,701
2021-07-07	296.00	296.00	280.00	281.40	675,598
2021-07-06	304.20	304.40	293.00	293.40	412,237
2021-07-05	293.00	302.00	290.00	300.00	607,839
2021-07-02	299.00	299.00	289.00	290.00	1,016,977
2021-07-01	283.60	292.60	280.60	292.20	913,715
2021-06-30	279.40	283.20	272.40	278.60	1,286,366
2021-06-29	277.00	286.00	276.20	277.60	1,483,828
2021-06-28	292.00	292.00	281.00	281.00	862,365
2021-06-25	289.40	289.40	283.20	288.00	432,313
2021-06-24	299.00	299.00	283.60	287.40	1,020,024
2021-06-23	296.80	303.20	295.20	295.20	857,269
2021-06-22	289.00	296.20	287.60	295.00	679,976
2021-06-21	275.40	287.40	274.80	286.40	885,365
2021-06-18	285.60	289.20	280.20	281.80	4,948,497
2021-06-17	291.40	295.80	285.80	285.80	1,057,460
2021-06-16	297.00	298.20	292.00	293.00	873,502
2021-06-15	302.20	302.20	294.40	297.40	761,393
2021-06-14	309.00	309.00	299.40	299.40	591,692
2021-06-11	297.80	306.20	297.80	303.20	621,537
2021-06-10	314.00	314.00	301.40	303.20	1,090,848
2021-06-09	318.60	318.60	310.80	311.20	636,889
2021-06-08	314.20	318.20	314.00	315.00	876,274
2021-06-07	314.20	316.00	308.00	314.00	448,796
2021-06-04	303.00	314.20	299.60	311.60	1,844,446
2021-06-03	308.00	313.20	305.00	307.20	552,399
2021-06-02	314.40	314.40	305.60	312.60	566,204
2021-06-01	304.80	312.00	302.40	310.80	971,009
2021-05-28	315.60	316.40	301.60	305.00	1,410,977
2021-05-27	324.00	326.20	316.20	316.20	1,059,577
2021-05-26	320.00	321.40	317.20	320.00	1,428,397
2021-05-25	320.00	325.60	319.80	320.00	1,002,720
2021-05-24	322.40	324.00	319.00	323.00	1,837,866
2021-05-21	311.60	321.00	311.20	320.00	733,152
2021-05-20	313.20	316.00	303.00	313.60	699,833
2021-05-19	307.00	308.80	293.20	306.60	1,329,872
2021-05-18	310.40	312.00	305.40	310.00	560,789
2021-05-17	319.00	320.80	303.00	307.80	1,360,554
2021-05-14	302.20	315.60	302.20	315.60	445,534
2021-05-13	312.00	312.20	299.80	309.00	1,224,256
2021-05-12	308.00	316.20	308.00	311.60	655,493
2021-05-11	331.00	331.00	309.00	310.80	1,022,941
2021-05-10	327.80	333.60	321.60	332.20	1,315,789
2021-05-07	320.20	328.60	317.60	327.80	1,887,136
2021-05-06	308.00	320.40	308.00	316.00	929,344
2021-05-05	309.20	321.00	309.20	316.20	2,106,233
2021-05-04	319.00	324.00	312.20	316.80	1,297,758
2021-04-30	310.00	319.00	310.00	315.40	1,245,101
2021-04-29	320.00	322.80	311.20	317.00	2,340,454
2021-04-28	319.80	320.20	313.80	318.00	1,919,982
2021-04-27	325.80	325.80	314.20	317.00	1,271,990
2021-04-26	319.40	325.40	312.20	320.20	1,725,323
2021-04-23	309.80	317.60	306.20	317.40	1,974,239
2021-04-22	300.00	306.40	297.20	305.20	975,408
2021-04-21	294.00	298.20	288.60	296.20	781,243
2021-04-20	310.00	310.00	288.40	291.20	1,012,839
2021-04-19	317.00	317.00	308.00	308.60	1,627,453
2021-04-16	306.00	317.80	306.00	310.20	671,561
2021-04-15	313.00	320.20	309.60	312.00	888,353
2021-04-14	322.80	322.80	313.00	315.20	1,090,072
2021-04-13	306.40	319.00	306.40	317.80	448,028
2021-04-12	329.00	329.00	313.20	313.80	737,718
2021-04-09	326.60	331.00	319.40	324.60	1,091,044
2021-04-08	332.00	332.80	320.00	322.00	1,052,461
2021-04-07	324.40	333.00	319.60	329.40	1,057,904
2021-04-06	316.00	329.00	311.80	317.80	1,475,048
2021-04-01	320.00	328.40	317.60	319.00	544,549
2021-03-31	323.50	329.50	320.00	322.00	3,576,426
2021-03-30	322.00	323.50	313.50	318.50	523,521
2021-03-29	327.00	327.00	316.50	319.00	591,524
2021-03-26	326.50	335.00	322.50	324.00	751,704
2021-03-25	328.00	328.00	313.00	321.50	466,661
2021-03-24	310.00	329.00	308.00	324.50	826,021
2021-03-23	308.00	319.50	307.00	316.50	568,709
2021-03-22	311.50	319.00	306.00	312.50	784,291
2021-03-19	311.50	316.00	306.00	316.00	2,415,230
2021-03-18	314.00	324.00	312.00	316.00	771,796
2021-03-17	330.00	333.00	318.00	321.00	1,049,312
2021-03-16	332.00	335.00	324.00	330.50	1,067,256
2021-03-15	330.00	336.00	325.00	326.50	1,453,801
2021-03-12	320.50	337.00	320.50	326.50	1,505,980
2021-03-11	312.50	330.00	312.50	326.50	1,017,575
2021-03-10	314.00	322.50	314.00	319.50	761,136
2021-03-09	314.50	324.50	311.00	319.00	1,066,946
2021-03-08	295.00	311.00	295.00	311.00	1,181,322
2021-03-05	301.50	312.50	296.50	299.50	1,201,916
2021-03-04	317.50	317.50	298.00	299.50	901,054
2021-03-03	293.00	317.00	293.00	312.00	1,700,036
2021-03-02	310.00	311.00	297.00	297.50	1,492,054
2021-03-01	307.00	314.50	303.50	308.00	1,207,711
2021-02-26	306.50	307.50	297.50	304.00	2,277,738
2021-02-25	316.50	327.50	307.50	308.00	1,265,231
2021-02-24	326.00	326.50	317.50	323.00	1,233,075
2021-02-23	335.00	340.00	316.50	320.00	3,030,499
2021-02-22	317.00	339.00	316.00	337.50	2,142,852
2021-02-19	325.00	335.00	320.00	323.00	1,065,879
2021-02-18	332.50	337.00	324.00	326.50	1,010,028
2021-02-17	339.50	343.50	326.50	332.50	1,373,194
2021-02-16	351.50	351.50	323.50	338.00	1,937,233
2021-02-15	327.50	359.00	325.00	354.50	3,125,777
2021-02-12	331.50	333.00	311.50	328.50	1,207,977
2021-02-11	349.00	351.50	334.00	336.00	1,559,747
2021-02-10	359.00	363.50	354.00	356.50	1,400,162
2021-02-09	349.00	357.50	335.50	357.50	858,799
2021-02-08	355.00	355.50	340.00	344.00	1,191,547
2021-02-05	331.50	368.00	327.00	353.50	2,501,942
2021-02-04	318.00	328.50	317.00	324.50	548,244
2021-02-03	302.00	322.00	301.50	321.00	1,183,793
2021-02-02	292.50	302.00	292.50	302.00	936,794
2021-02-01	300.00	302.50	294.00	295.00	847,966
2021-01-29	289.00	312.00	282.00	298.00	2,181,069
2021-01-28	276.50	292.00	274.50	292.00	1,180,937
2021-01-27	284.00	286.00	276.50	283.00	1,787,541
2021-01-26	270.50	285.00	268.00	282.00	955,678
2021-01-25	276.00	280.50	270.00	275.50	1,340,729
2021-01-22	275.50	282.00	273.50	279.50	2,228,482
2021-01-21	275.00	282.50	275.00	280.50	1,461,886
2021-01-20	251.00	281.50	251.00	276.50	1,661,057
2021-01-19	251.00	262.00	248.00	255.00	1,655,445
2021-01-18	242.50	249.50	235.50	248.50	1,142,919
2021-01-15	232.50	238.50	232.50	238.00	640,714
2021-01-14	234.00	240.00	231.50	238.00	352,660
2021-01-13	232.50	233.00	227.00	231.00	627,997
2021-01-12	236.50	240.00	232.50	233.50	595,964
2021-01-11	237.50	245.00	236.00	237.50	852,574
2021-01-08	234.00	244.00	227.50	243.00	1,136,211
2021-01-07	226.00	231.50	210.00	230.00	2,434,471
2021-01-06	237.50	247.50	237.50	237.50	431,247
2021-01-05	224.50	238.00	223.50	238.00	546,100
2021-01-04	246.00	247.50	225.00	226.00	745,352
2020-12-31	247.50	247.50	239.00	240.50	240,896
2020-12-30	246.50	254.00	245.50	247.50	584,798
2020-12-29	249.00	256.50	245.00	245.00	726,828
2020-12-24	236.00	248.00	236.00	248.00	328,230
2020-12-23	224.50	240.00	223.00	238.50	545,119
2020-12-22	228.00	229.00	220.00	223.00	326,104
2020-12-21	227.50	228.50	212.50	226.00	1,250,935
2020-12-18	244.00	244.00	232.00	235.00	648,952
2020-12-17	242.00	249.00	242.00	244.00	643,576
2020-12-16	244.00	255.00	244.00	247.50	810,434
2020-12-15	246.00	250.00	241.00	250.00	557,515
2020-12-14	242.00	251.50	239.50	244.00	927,523
2020-12-11	240.00	241.50	229.50	236.50	788,117
2020-12-10	244.00	251.00	240.50	244.50	1,064,644
2020-12-09	242.50	251.00	241.00	250.00	767,139
2020-12-08	246.00	247.50	238.00	242.50	881,496
2020-12-07	248.50	248.50	233.50	243.00	1,078,864
2020-12-04	250.00	257.00	242.00	247.50	960,674
2020-12-03	237.50	248.50	237.00	248.50	999,615
2020-12-02	230.50	246.50	230.00	240.50	1,355,419
2020-12-01	216.00	230.00	215.50	230.00	1,156,954
2020-11-30	218.00	221.50	211.00	211.00	1,448,681
2020-11-27	219.50	230.00	212.50	223.00	1,392,915
2020-11-26	224.00	240.50	214.00	222.00	1,133,900
2020-11-25	234.50	238.00	220.00	223.50	1,061,692
2020-11-24	236.00	243.00	230.50	230.50	1,517,603
2020-11-23	223.00	240.50	222.50	233.50	1,184,300
2020-11-20	222.50	223.50	218.00	218.00	567,208
2020-11-19	230.00	232.00	220.00	223.50	690,642
2020-11-18	234.00	236.50	227.50	234.00	1,251,672
2020-11-17	244.50	249.00	235.00	237.50	1,812,077
2020-11-16	217.50	243.50	217.50	241.00	1,792,508
2020-11-13	213.50	219.00	212.00	219.00	1,178,724
2020-11-12	220.00	221.00	213.00	213.00	1,326,693
2020-11-11	222.00	226.50	215.50	222.50	1,615,607
2020-11-10	201.00	230.00	199.40	220.00	2,838,829
2020-11-09	165.60	208.50	165.20	203.50	9,191,687
2020-11-06	172.60	172.60	161.80	161.80	1,604,505
2020-11-05	160.80	173.40	160.80	168.60	952,768
2020-11-04	160.80	165.00	158.20	164.20	475,663
2020-11-03	155.80	164.80	154.60	163.00	787,516
2020-11-02	153.80	154.40	147.00	154.20	1,287,043
2020-10-30	155.40	156.80	155.00	156.80	945,311
2020-10-29	155.40	160.80	154.20	156.80	2,816,100
2020-10-28	161.80	161.80	152.80	158.40	1,494,677
2020-10-27	166.40	167.40	163.40	163.40	1,398,396
2020-10-26	159.00	166.00	154.00	165.00	1,038,698
2020-10-23	151.00	159.20	149.00	159.00	999,355
2020-10-22	142.20	154.60	139.60	154.60	1,018,937
2020-10-21	139.60	141.20	135.60	141.00	517,352
2020-10-20	143.40	144.20	135.60	140.80	679,293
2020-10-16	132.20	136.60	128.60	132.00	638,638
2020-10-15	130.80	133.40	126.60	132.40	639,260
2020-10-14	133.80	136.80	131.20	132.00	471,169
2020-10-13	141.60	141.60	131.20	137.00	1,069,972
2020-10-12	148.60	148.60	140.80	140.80	563,185
2020-10-09	140.60	148.40	140.60	147.40	737,122
2020-10-08	135.80	142.40	132.60	139.60	795,232
2020-10-07	140.80	141.80	134.40	134.40	677,079
2020-10-06	138.60	143.20	136.80	141.40	437,649
2020-10-05	135.00	142.00	135.00	135.40	562,385
2020-10-02	133.40	135.80	130.20	135.60	378,243
2020-10-01	136.60	136.60	132.60	134.40	380,807
2020-09-30	133.20	136.60	129.40	135.40	632,446
2020-09-29	141.00	141.00	133.40	133.40	486,530
2020-09-28	137.80	143.40	136.20	140.60	557,460
2020-09-25	135.00	136.20	131.80	135.20	757,739
2020-09-24	132.80	140.60	128.00	133.80	1,537,133
2020-09-23	129.80	137.00	126.20	136.00	2,007,849
2020-09-22	117.00	134.60	116.40	128.60	2,145,999
2020-09-21	139.00	139.00	115.20	119.00	2,292,055
2020-09-18	137.00	140.60	130.20	140.60	1,310,920
2020-09-17	141.20	142.60	138.00	139.00	979,825
2020-09-16	148.00	148.00	142.20	144.40	540,259
2020-09-15	150.20	150.20	144.00	147.40	787,626
2020-09-14	156.00	156.00	149.40	151.20	569,214
2020-09-11	150.00	157.80	146.40	154.60	873,246
2020-09-10	159.00	162.40	156.20	160.70	158,521
2020-09-09	160.40	165.40	157.40	160.70	830,795
2020-09-08	170.60	172.40	161.40	164.20	488,769
2020-09-07	169.20	174.20	166.40	170.50	618,548
2020-09-04	166.40	174.80	165.60	166.60	340,642
2020-09-03	158.20	172.60	158.20	169.70	502,217
2020-09-02	168.20	169.80	161.20	162.10	428,820
2020-09-01	176.40	176.40	163.00	166.40	386,032
2020-08-28	170.00	175.00	168.20	173.50	478,944
2020-08-27	155.20	170.20	155.20	169.20	493,484
2020-08-26	161.00	163.20	156.20	156.50	398,127
2020-08-25	167.40	168.60	157.60	159.90	1,226,511
2020-08-24	169.40	173.80	163.00	166.60	374,988
2020-08-21	163.00	169.20	160.20	168.80	498,166
2020-08-20	156.60	162.40	156.60	160.00	401,436
2020-08-19	165.00	165.00	158.40	160.50	515,330
2020-08-18	162.80	167.60	160.60	161.10	455,723
2020-08-17	167.00	167.40	164.00	165.20	387,395
2020-08-14	173.20	173.20	161.80	170.90	543,923
2020-08-13	181.80	181.80	173.20	173.50	426,055
2020-08-12	182.00	183.80	178.80	179.20	685,554
2020-08-11	172.20	183.60	172.20	183.10	1,104,587
2020-08-10	173.60	177.20	167.40	168.60	679,600
2020-08-07	168.20	174.20	167.20	173.30	992,596
2020-08-06	167.40	171.00	161.40	168.80	781,034
2020-08-05	157.00	169.80	157.00	169.10	866,827
2020-08-04	148.00	155.60	148.00	155.00	1,064,187
2020-08-03	152.00	152.00	138.80	148.10	1,093,215
2020-07-31	154.00	163.80	153.00	153.20	542,605
2020-07-30	157.80	159.00	155.00	160.80	154,094
2020-07-29	157.60	161.80	153.40	160.80	722,009
2020-07-28	155.20	159.60	154.00	158.70	660,710
2020-07-27	158.80	160.40	155.20	157.90	789,279
2020-07-24	159.80	163.00	159.20	161.70	793,663
2020-07-23	161.60	162.60	159.20	161.90	584,661
2020-07-22	165.00	166.60	161.60	164.00	809,493
2020-07-21	158.20	165.80	156.00	165.00	1,240,799
2020-07-20	169.00	169.00	155.20	166.20	677,429
2020-07-17	161.60	167.00	157.20	166.20	928,704
2020-07-16	167.00	169.60	162.60	163.20	717,656
2020-07-15	160.00	168.60	160.00	168.20	796,174
2020-07-14	166.00	167.80	159.40	164.10	1,221,099
2020-07-13	168.00	172.60	166.40	167.00	1,632,089
2020-07-10	150.00	165.80	148.00	164.00	3,096,074
2020-07-09	162.00	164.80	150.60	151.80	1,970,582
2020-07-08	168.20	178.80	155.40	155.90	2,534,268
2020-07-07	171.60	175.20	167.20	172.20	1,983,890
2020-07-06	192.40	193.60	172.00	175.70	2,925,537
2020-07-03	196.00	196.40	180.20	188.40	2,004,198
2020-07-02	191.60	204.00	190.00	192.10	1,833,920
2020-07-01	190.80	196.60	183.40	191.70	729,267
2020-06-30	194.60	194.60	183.40	191.80	645,102
2020-06-29	190.00	196.00	186.20	191.00	862,478
2020-06-26	199.60	199.60	189.00	195.70	1,078,321
2020-06-25	199.60	199.60	185.40	204.25	1,931,427
2020-06-24	221.00	223.00	203.00	221.25	1,057,828
2020-06-23	229.00	240.00	216.00	221.25	2,266,624
2020-06-22	211.50	231.00	207.50	227.00	2,203,289
2020-06-19	217.50	220.00	209.50	215.50	921,994
2020-06-18	214.50	218.50	209.00	215.50	711,972
2020-06-17	218.00	220.50	210.50	213.25	716,171
2020-06-16	217.00	228.00	209.00	213.25	924,887
2020-06-15	212.00	219.00	194.80	212.75	1,510,206
2020-06-12	196.20	223.50	185.40	214.50	2,273,862
2020-06-11	220.00	220.00	195.80	200.05	2,062,181
2020-06-10	222.50	230.50	216.00	226.50	1,863,251
2020-06-09	231.00	259.00	209.00	220.00	2,556,562
2020-06-08	218.00	257.50	214.00	226.75	3,791,595
2020-06-05	203.50	219.00	203.00	213.00	1,919,629
2020-06-04	204.00	208.00	196.20	199.00	1,691,236
2020-06-03	188.20	204.00	188.20	203.00	1,360,952
2020-06-02	183.40	191.20	182.80	183.80	1,045,765
2020-06-01	186.00	188.80	178.60	187.40	929,817
2020-05-29	197.40	197.40	179.20	193.30	1,357,102
2020-05-28	185.60	195.40	185.20	193.30	2,291,299
2020-05-27	190.80	197.00	178.00	189.50	1,810,978
2020-05-26	154.40	195.00	154.40	189.50	3,833,497
2020-05-22	150.20	151.80	143.60	148.90	785,319
2020-05-21	150.80	155.20	147.20	148.90	1,411,931
2020-05-20	152.80	154.40	144.20	154.20	1,552,380
2020-05-19	156.80	162.00	150.20	152.60	1,401,773
2020-05-18	150.00	157.80	149.00	154.20	1,262,444
2020-05-15	144.80	150.80	137.00	143.60	1,380,629
2020-05-14	145.00	147.40	133.20	143.90	1,352,100
2020-05-13	153.00	157.60	146.00	147.30	1,919,097
2020-05-12	153.00	157.20	150.00	154.20	644,095
2020-05-11	156.00	164.00	154.20	155.10	810,420
2020-05-07	151.00	163.00	151.00	158.40	1,344,815
2020-05-06	161.00	161.00	149.60	153.50	1,236,206
2020-05-05	165.60	169.60	155.60	159.30	1,322,124
2020-05-04	171.00	171.00	154.20	168.40	1,581,575
2020-05-01	175.60	175.60	164.00	170.30	1,059,788
2020-04-30	174.00	188.60	169.00	169.90	1,493,894
2020-04-29	158.60	174.80	158.40	169.90	1,155,638
2020-04-28	159.60	165.60	152.80	157.10	1,208,119
2020-04-27	151.00	160.20	151.00	157.10	986,511
2020-04-24	161.80	161.80	148.60	150.20	901,952
2020-04-23	164.40	169.20	157.60	158.20	757,830
2020-04-22	157.80	168.00	153.40	160.90	638,240
2020-04-21	179.40	179.40	158.20	160.90	852,627
2020-04-20	187.40	195.20	169.40	175.10	644,010
2020-04-17	167.20	191.20	167.20	188.60	973,084
2020-04-16	176.00	178.60	163.60	166.20	917,546
2020-04-15	197.40	199.00	172.60	174.90	897,838
2020-04-14	225.00	228.50	196.20	226.75	766,283
2020-04-09	207.50	237.00	206.50	226.75	977,794
2020-04-08	196.40	207.50	196.40	204.50	574,787
2020-04-07	185.60	218.00	185.60	182.20	809,018
2020-04-06	174.00	193.80	174.00	170.90	852,860
2020-04-03	185.00	185.00	178.60	182.00	71,661
2020-04-03	185.00	185.00	167.00	170.90	756,402
2020-04-02	186.80	186.80	176.40	182.00	551,012
2020-04-02	186.80	186.80	176.40	182.50	224,626
2020-04-01	180.00	187.40	162.20	182.60	1,563,810
2020-04-01	180.00	187.40	162.20	180.60	765,339
2020-03-31	172.80	184.20	172.00	175.10	375,508
2020-03-30	182.80	185.20	165.20	186.80	432,640
2020-03-27	193.80	196.00	177.40	198.80	714,999
2020-03-26	170.00	188.40	162.80	166.50	533,378
2020-03-25	153.40	192.60	153.40	149.60	1,174,768
2020-03-24	132.40	143.80	128.80	130.30	407,570
2020-03-23	123.80	124.40	103.20	124.00	649,913
2020-03-20	107.00	140.60	107.00	97.35	1,455,931
2020-03-19	115.40	115.40	92.80	112.40	847,837
2020-03-18	137.40	144.40	123.80	142.10	592,294
2020-03-17	156.60	159.40	120.20	156.60	964,733
2020-03-16	221.00	221.00	150.40	226.00	388,631
2020-03-13	247.00	255.50	241.50	248.25	223,842
2020-03-12	279.00	279.00	242.50	287.00	208,337
2020-03-11	306.00	310.50	299.00	300.50	185,666
2020-03-10	293.50	304.50	286.50	288.75	501,912
2020-03-09	313.00	313.00	284.50	312.75	141,259
2020-03-06	309.50	313.50	300.00	312.75	336,991
2020-03-05	330.50	331.00	308.50	324.00	165,981
2020-03-04	341.00	341.00	322.00	334.75	167,032
2020-03-03	343.00	346.50	335.50	340.00	217,581
2020-03-02	340.00	347.50	333.50	335.00	448,812
2020-02-28	334.00	340.00	326.50	339.25	246,661
2020-02-27	359.50	360.50	336.50	365.75	303,345
2020-02-26	388.50	388.50	361.50	389.00	380,938
2020-02-25	408.50	408.50	388.00	400.50	69,901
2020-02-24	410.00	410.00	397.50	418.75	377,251
2020-02-21	424.00	424.00	415.50	418.75	132,251
2020-02-20	415.00	420.50	415.00	418.50	164,207
2020-02-19	409.00	421.50	409.00	418.50	81,020
2020-02-18	413.00	418.00	413.00	417.00	150,304
2020-02-17	419.00	420.00	414.00	415.50	129,100
2020-02-14	423.50	423.50	414.00	415.00	94,993
2020-02-13	420.00	421.00	411.50	418.25	208,485
2020-02-12	413.00	417.50	413.00	416.50	163,597
2020-02-11	417.50	421.00	411.50	412.75	247,097
2020-02-10	412.50	413.00	405.50	409.50	101,572
2020-02-07	408.50	420.50	407.00	413.25	1,739,356
2020-02-06	402.00	408.00	400.00	405.00	122,911
2020-02-05	410.00	410.00	398.50	401.75	222,281
2020-02-04	406.00	406.00	402.00	404.50	238,310
2020-02-03	393.00	405.00	393.00	401.50	193,291
2020-01-31	403.50	403.50	394.50	395.50	86,723
2020-01-30	401.00	402.50	390.50	395.50	169,122
2020-01-29	397.50	397.50	391.50	394.50	148,642
2020-01-28	398.00	399.50	394.50	396.00	114,167
2020-01-27	398.00	401.50	395.50	398.50	180,285
2020-01-24	402.00	410.00	402.00	407.25	162,297
2020-01-23	412.00	412.00	405.50	407.00	91,729
2020-01-22	400.00	414.50	400.00	412.00	232,557
2020-01-21	408.50	410.00	399.50	400.25	210,325
2020-01-20	421.00	421.00	405.50	406.00	111,228
2020-01-17	410.00	416.50	410.00	412.00	171,434
2020-01-16	418.00	418.00	409.00	410.50	263,608
2020-01-15	419.00	429.50	417.00	418.50	359,805
2020-01-14	429.00	430.00	417.00	429.25	560,294
2020-01-13	428.50	432.50	418.50	419.00	630,678
2020-01-10	428.50	443.50	428.50	435.00	372,295
2020-01-09	429.00	445.50	429.00	432.50	301,855
2020-01-08	448.50	448.50	417.50	418.00	479,706
2020-01-07	434.50	445.50	434.00	437.75	222,633
2020-01-06	458.50	458.50	442.50	442.50	246,278
2020-01-03	465.00	465.00	454.50	455.00	147,462
2020-01-02	454.00	458.50	447.50	455.25	290,850
2019-12-31	462.50	462.50	456.00	458.25	55,318
2019-12-30	464.00	464.00	458.00	458.75	63,287
2019-12-27	459.00	465.50	456.00	460.50	129,389
2019-12-24	457.50	459.50	454.50	458.25	53,189
2019-12-23	453.50	458.50	451.00	453.25	135,919
2019-12-20	453.50	453.50	444.50	448.00	573,229
2019-12-19	441.50	451.50	441.00	448.50	214,452
2019-12-18	441.00	444.50	438.00	441.50	348,714
2019-12-17	440.50	445.50	435.50	443.00	348,792
2019-12-16	458.00	466.00	432.00	444.00	614,270
2019-12-13	436.00	468.00	436.00	465.00	751,038
2019-12-12	429.00	438.00	428.50	432.00	290,654
2019-12-11	437.50	437.50	428.00	432.50	376,070
2019-12-10	433.50	438.50	431.50	433.50	339,221
2019-12-09	446.00	446.00	435.00	437.50	323,581
2019-12-06	434.50	446.50	434.50	437.50	51,732
2019-12-05	434.50	444.00	434.50	438.50	114,015
2019-12-04	447.00	447.00	437.50	438.50	398,990
2019-12-03	446.00	450.50	435.50	438.00	329,344
2019-12-02	452.00	452.00	442.50	449.00	351,224
2019-11-29	456.50	464.50	447.50	448.00	300,510
2019-11-28	459.00	462.00	453.00	459.75	216,919
2019-11-27	457.50	461.50	452.00	453.50	339,452
2019-11-26	450.50	469.50	450.50	464.75	533,184
2019-11-25	448.50	459.50	442.00	451.75	793,742
2019-11-22	456.00	456.00	442.00	443.00	672,722
2019-11-21	462.00	466.50	443.50	446.75	667,256
2019-11-20	448.00	483.00	448.00	468.00	873,772
2019-11-19	451.50	461.00	446.00	449.75	420,045
2019-11-18	456.00	463.00	452.50	454.00	319,128
2019-11-15	454.50	457.50	444.00	455.00	402,485
2019-11-14	450.00	454.00	446.50	447.75	318,413
2019-11-13	441.50	449.00	440.00	447.25	206,102
2019-11-12	439.00	446.50	433.50	444.00	329,298
2019-11-11	423.00	446.00	421.50	438.25	420,848
2019-11-08	428.00	430.00	425.00	425.50	231,859
2019-11-07	421.00	429.00	421.00	426.00	211,458
2019-11-06	422.50	429.50	420.50	427.00	300,166
2019-11-05	430.00	430.00	421.00	423.00	182,657
2019-11-04	430.00	430.00	427.00	429.00	300,973
2019-11-01	430.00	430.00	426.50	429.00	189,351
2019-10-31	424.00	429.50	420.50	428.00	78,099
2019-10-30	426.00	427.50	417.50	421.50	278,066
2019-10-29	418.00	430.00	417.50	420.00	135,028
2019-10-28	419.50	420.00	414.00	420.00	199,108
2019-10-25	405.00	419.00	404.00	417.50	415,847
2019-10-24	429.00	429.00	398.00	401.00	812,281
2019-10-23	417.50	424.50	417.50	421.75	221,712
2019-10-22	425.50	428.00	419.00	422.00	320,027
2019-10-21	429.00	434.50	428.00	428.50	475,720
2019-10-18	419.50	433.50	419.50	431.00	446,580
2019-10-17	421.00	432.00	415.50	430.50	421,134
2019-10-16	413.00	423.00	404.00	422.50	837,472
2019-10-15	401.50	415.00	399.50	412.50	310,336
2019-10-14	401.50	401.50	391.00	395.25	233,984
2019-10-11	379.50	399.50	379.50	397.25	426,290
2019-10-10	391.50	391.50	385.00	385.00	75,792
2019-10-09	391.50	391.50	383.50	385.00	227,113
2019-10-08	394.50	395.00	383.00	383.50	186,343
2019-10-07	393.00	396.50	390.00	394.75	497,813
2019-10-04	388.50	392.00	385.00	392.00	1,428,307
2019-10-03	389.00	389.00	382.00	385.50	588,645
2019-10-02	384.00	388.50	381.50	384.00	126,747
2019-10-01	386.00	386.50	382.50	384.00	6,024,731
2019-09-30	389.00	389.00	380.00	383.00	306,259
2019-09-27	375.50	385.00	375.50	382.00	223,329
2019-09-26	371.50	389.50	371.50	375.00	255,310
2019-09-25	366.50	380.00	366.50	376.00	238,682
2019-09-24	384.00	384.00	368.00	374.50	331,411
2019-09-23	384.00	384.00	372.00	375.25	150,077
2019-09-20	370.00	378.00	367.50	376.50	584,695
2019-09-19	373.00	373.00	362.50	370.00	181,874
2019-09-18	369.50	372.00	368.50	369.75	188,193
2019-09-17	371.50	371.50	365.50	369.00	113,682
2019-09-16	373.00	373.00	363.50	366.75	213,956
2019-09-13	364.50	370.50	364.00	370.25	192,352
2019-09-12	352.50	366.50	352.50	365.25	236,711
2019-09-11	351.00	361.00	351.00	359.25	225,723
2019-09-10	367.00	367.00	354.00	355.50	329,458
2019-09-09	368.00	378.50	361.00	366.50	588,902
2019-09-06	361.50	361.50	356.50	359.50	253,450
2019-09-05	356.00	357.00	353.50	356.25	633,587
2019-09-04	353.00	356.00	351.50	355.25	488,103
2019-09-03	349.00	353.00	349.00	352.00	277,309
2019-09-02	352.50	353.00	350.00	350.50	121,748
2019-08-30	354.00	354.00	349.50	349.50	269,088
2019-08-29	355.00	356.50	349.50	355.25	333,307
2019-08-28	350.00	356.00	349.00	355.25	339,293
2019-08-27	341.00	353.00	341.00	350.00	382,263
2019-08-23	345.00	349.50	343.50	339.00	141,058
2019-08-22	336.00	340.50	328.00	339.00	638,458
2019-08-21	350.00	354.00	334.00	334.50	930,880
2019-08-20	323.00	350.00	323.00	346.00	1,645,807
2019-08-19	307.50	327.50	303.00	322.00	403,546
2019-08-16	301.50	307.00	300.50	306.75	238,983
2019-08-15	300.50	304.00	299.00	300.75	183,516
2019-08-14	311.50	311.50	302.00	302.50	266,624
2019-08-13	307.50	311.00	307.00	308.75	154,008
2019-08-12	322.00	322.00	311.50	312.75	231,977
2019-08-09	316.50	321.00	315.00	315.25	116,411
2019-08-08	321.00	321.00	315.00	317.75	376,062
2019-08-07	318.50	320.50	311.00	319.75	404,958
2019-08-06	317.00	317.00	310.00	311.75	294,426
2019-08-05	321.50	321.50	312.00	313.25	304,773
2019-08-02	320.00	320.00	313.00	316.00	572,314
2019-08-01	311.00	316.50	310.00	316.75	546,762
2019-07-31	303.00	310.00	301.00	306.25	417,099
2019-07-30	310.00	310.00	297.00	299.50	628,532
2019-07-29	307.50	308.00	303.50	303.75	257,780
2019-07-26	301.00	306.50	298.00	305.25	209,606
2019-07-25	301.50	301.50	295.50	299.25	179,880
2019-07-24	310.00	310.00	289.50	298.25	492,361
2019-07-23	309.50	309.50	299.50	304.25	212,056
2019-07-22	307.50	308.00	302.00	306.50	487,499
2019-07-19	305.00	308.50	302.00	307.50	446,111
2019-07-18	304.50	312.50	300.00	303.75	728,677
2019-07-17	295.00	308.00	291.50	297.25	397,892
2019-07-16	287.50	291.50	287.00	290.25	147,228
2019-07-15	286.00	294.50	285.50	285.75	610,341
2019-07-12	287.50	290.00	287.00	288.25	58,719
2019-07-11	289.50	289.50	283.00	288.75	193,120
2019-07-10	291.00	292.50	286.50	287.50	102,791
2019-07-09	292.00	294.00	290.50	293.75	141,664
2019-07-08	293.50	293.50	288.50	290.25	322,197
2019-07-05	288.00	293.00	288.00	291.75	250,472
2019-07-04	289.00	290.50	285.50	288.00	221,826
2019-07-03	287.50	290.00	287.00	289.25	120,314
2019-07-02	289.00	290.50	286.00	287.25	363,247
2019-07-01	286.50	290.50	286.50	288.75	224,310
2019-06-28	286.50	288.00	285.00	286.25	175,548
2019-06-27	275.00	286.00	275.00	283.75	181,444
2019-06-26	279.00	282.50	278.00	279.25	87,349
2019-06-25	286.00	287.00	280.00	281.75	271,626
2019-06-24	284.50	289.50	283.00	288.75	247,538
2019-06-21	282.00	284.50	280.50	282.75	239,111
2019-06-20	290.00	290.00	280.50	282.75	257,920
2019-06-19	282.00	284.50	282.00	284.25	179,056
2019-06-18	285.00	290.25	279.50	284.25	513,284
2019-06-17	282.50	282.50	276.00	281.25	410,960
2019-06-14	282.00	282.00	277.00	279.75	244,879
2019-06-13	284.00	287.50	273.50	277.00	365,069
2019-06-12	290.00	290.00	286.50	287.75	117,690
2019-06-11	286.00	289.50	286.00	288.75	173,484
2019-06-10	291.00	293.00	286.00	287.75	225,173
2019-06-07	293.50	293.50	288.00	288.75	362,063
2019-06-06	284.50	296.50	284.50	290.00	515,691
2019-06-05	281.50	282.50	279.00	279.25	256,472
2019-06-04	280.00	282.50	275.00	281.50	373,396
2019-06-03	280.00	280.00	274.00	275.00	75,970
2019-05-31	280.00	280.50	275.50	278.25	76,430
2019-05-30	277.50	282.00	277.00	278.25	215,384
2019-05-29	269.50	277.50	268.00	276.75	739,804
2019-05-28	271.00	276.50	267.00	267.25	1,054,729
2019-05-24	271.00	281.00	269.50	271.50	797,956
2019-05-23	249.00	273.00	248.00	266.25	1,115,251
2019-05-22	242.00	247.00	241.00	243.00	452,374
2019-05-21	241.50	247.50	241.50	247.00	191,123
2019-05-20	242.00	245.50	239.00	242.50	249,180
2019-05-17	244.00	252.00	243.00	243.75	638,615
2019-05-16	241.00	245.00	241.00	243.75	511,827
2019-05-15	242.50	248.50	240.50	242.75	329,729
2019-05-14	236.50	245.50	236.50	243.75	360,935
2019-05-13	242.50	243.00	238.00	239.00	257,047
2019-05-10	243.00	245.50	242.50	243.75	89,552
2019-05-09	244.00	246.00	243.00	243.75	109,831
2019-05-08	244.00	248.50	244.00	247.75	199,376
2019-05-07	257.00	258.50	246.00	246.75	318,520
2019-05-03	260.00	260.00	254.00	254.75	198,590
2019-05-02	255.50	261.00	253.50	260.50	340,595
2019-05-01	252.00	258.50	252.00	258.00	209,583
2019-04-30	263.00	263.00	251.50	254.25	939,261
2019-04-29	264.00	265.00	262.50	263.75	98,941

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150