On The Beach Share History

On The Beach Share Price history. The following table shows end-of-day data OTB historical share prices for On The Beach, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	148.20	151.80	146.40	147.20	452,967
2024-04-24	157.80	157.80	150.00	150.00	866,223
2024-04-23	152.20	158.00	152.20	155.80	1,191,726
2024-04-22	150.00	156.00	150.00	153.00	516,416
2024-04-19	152.20	153.80	150.40	153.40	260,299
2024-04-18	149.00	155.40	149.00	154.40	233,841
2024-04-17	150.20	153.60	150.00	150.60	196,259
2024-04-16	155.60	155.60	149.80	151.20	498,400
2024-04-15	156.00	160.00	155.40	156.20	305,238
2024-04-12	160.80	162.00	156.40	156.80	577,047
2024-04-11	165.60	165.60	160.00	162.40	322,512
2024-04-10	165.00	169.40	163.60	165.60	340,330
2024-04-09	168.00	171.80	166.00	168.00	414,118
2024-04-08	164.40	173.20	164.20	170.60	590,410
2024-04-05	160.00	165.40	158.40	164.60	346,187
2024-04-04	160.00	163.80	158.40	163.80	277,131
2024-04-03	156.00	159.40	155.80	158.60	210,606
2024-04-02	164.40	165.00	156.60	158.20	394,632
2024-04-01	165.20	165.20	165.20	165.20	0
2024-03-29	165.20	165.20	165.20	165.20	0
2024-03-28	162.00	165.80	162.00	165.20	262,867
2024-03-27	160.40	167.20	160.00	162.80	647,883
2024-03-26	153.20	161.00	153.20	161.00	419,700
2024-03-25	158.80	158.80	153.00	157.40	326,891
2024-03-22	155.00	158.00	153.40	156.80	297,847
2024-03-21	147.20	155.00	147.20	155.00	557,097
2024-03-20	145.60	147.20	143.00	146.60	193,784
2024-03-19	147.00	147.00	143.40	143.80	314,684
2024-03-18	146.00	147.80	144.60	147.00	240,515
2024-03-15	143.60	146.60	143.60	145.20	450,004
2024-03-14	145.60	147.80	143.40	144.40	296,349
2024-03-13	147.60	149.60	145.20	145.20	256,490
2024-03-12	147.40	149.60	147.20	148.60	214,895
2024-03-11	148.80	148.80	145.40	147.00	210,850
2024-03-08	145.40	148.40	143.60	147.00	517,423
2024-03-07	145.00	149.40	145.00	146.20	211,047
2024-03-06	145.00	149.20	145.00	147.20	247,133
2024-03-05	145.20	146.20	144.60	145.00	227,416
2024-03-04	147.80	149.20	145.60	146.80	537,077
2024-03-01	150.20	152.80	148.00	149.20	427,346
2024-02-29	151.20	152.40	144.60	150.00	4,092,884
2024-02-28	165.00	165.00	152.00	153.20	602,063
2024-02-27	147.20	163.20	147.20	160.40	2,785,036
2024-02-26	146.80	146.80	141.20	141.40	463,581
2024-02-23	144.20	146.40	143.00	145.00	487,256
2024-02-22	140.00	147.80	140.00	147.80	495,308
2024-02-21	139.00	142.00	139.00	141.40	167,038
2024-02-20	142.60	143.40	139.00	140.20	688,339
2024-02-19	143.00	144.60	139.20	144.00	650,690
2024-02-16	142.00	143.60	139.00	139.80	395,166
2024-02-15	144.00	144.80	140.20	143.40	605,267
2024-02-14	145.00	145.40	143.00	143.00	229,646
2024-02-13	145.80	145.80	142.20	144.60	415,961
2024-02-12	144.80	147.80	144.80	146.60	235,651
2024-02-09	146.00	148.00	145.00	145.40	440,320
2024-02-08	145.60	149.60	145.60	146.60	288,107
2024-02-07	144.80	150.40	144.80	147.40	396,930
2024-02-06	148.00	148.80	144.00	148.40	377,676
2024-02-05	146.00	151.40	143.80	144.80	647,603
2024-02-02	149.60	153.40	148.00	149.00	471,646
2024-02-01	150.60	154.20	147.40	147.40	809,614
2024-01-31	150.60	150.60	147.00	149.20	823,786
2024-01-30	150.00	154.40	148.80	149.00	721,468
2024-01-29	157.40	158.00	147.20	151.80	2,784,761
2024-01-26	167.00	173.20	157.20	160.40	2,496,147
2024-01-25	158.00	165.00	157.40	164.00	851,423
2024-01-24	164.60	164.60	160.00	160.00	388,584
2024-01-23	166.80	166.80	162.80	162.80	291,141
2024-01-22	163.40	166.80	163.40	165.00	376,598
2024-01-19	162.80	165.80	162.80	165.00	1,585,578
2024-01-18	161.40	164.40	161.00	164.00	689,940
2024-01-17	160.00	160.00	156.00	159.20	710,432
2024-01-16	161.20	163.80	159.00	162.40	749,102
2024-01-15	163.60	163.60	159.40	161.00	733,006
2024-01-12	167.80	167.80	162.60	163.00	1,163,202
2024-01-11	167.00	171.60	164.60	165.20	1,353,722
2024-01-10	166.40	169.00	164.60	168.60	686,201
2024-01-09	166.00	169.40	166.00	166.40	232,101
2024-01-08	168.20	170.00	165.80	170.00	488,286
2024-01-05	170.80	170.80	165.80	170.00	415,740
2024-01-04	170.00	170.80	169.20	170.80	226,115
2024-01-03	169.00	173.00	166.80	169.20	637,950
2024-01-02	175.20	175.20	167.40	168.60	613,078
2024-01-01	175.00	175.00	175.00	175.00	0
2023-12-29	174.00	177.40	174.00	175.00	363,800
2023-12-28	177.80	177.80	172.40	174.40	599,419
2023-12-27	174.20	178.00	173.20	174.00	2,387,858
2023-12-26	172.60	172.60	172.60	172.60	0
2023-12-25	172.60	172.60	172.60	172.60	0
2023-12-22	172.80	174.80	169.80	172.60	2,407,965
2023-12-21	176.00	176.00	169.20	172.20	1,531,432
2023-12-20	178.00	179.40	176.40	178.00	606,317
2023-12-19	175.80	180.00	174.80	177.00	630,732
2023-12-18	167.40	175.40	166.60	175.20	941,773
2023-12-15	162.60	167.80	162.60	167.60	974,818
2023-12-14	162.00	167.40	162.00	164.00	1,063,600
2023-12-13	163.00	164.60	160.00	162.80	1,505,137
2023-12-12	158.00	167.00	158.00	162.00	2,818,482
2023-12-11	161.00	165.40	157.20	158.00	1,772,729
2023-12-08	156.20	160.80	153.40	156.80	1,339,006
2023-12-07	150.80	155.60	145.40	153.00	1,241,187
2023-12-06	140.00	153.80	139.00	149.60	3,603,703
2023-12-05	122.00	140.80	121.00	138.40	6,266,834
2023-12-04	117.60	120.40	114.40	117.40	596,154
2023-12-01	113.20	117.60	112.60	117.60	728,521
2023-11-30	115.60	115.60	110.00	110.40	395,245
2023-11-29	112.80	114.60	112.00	112.80	497,299
2023-11-28	113.20	113.80	110.40	112.60	461,328
2023-11-27	113.60	114.80	111.60	112.80	271,367
2023-11-24	115.80	115.80	113.00	114.40	215,989
2023-11-23	120.00	120.00	115.00	115.20	286,503
2023-11-22	112.60	120.00	112.60	118.60	318,072
2023-11-21	117.80	119.20	114.60	115.20	269,614
2023-11-20	115.00	120.60	115.00	119.80	309,848
2023-11-17	114.20	120.00	114.00	116.80	813,409
2023-11-16	112.40	115.20	112.40	114.80	590,612
2023-11-15	110.80	115.60	109.40	114.00	668,174
2023-11-14	99.40	109.60	99.00	109.00	1,163,494
2023-11-13	99.50	100.80	97.40	99.40	293,029
2023-11-10	101.80	101.80	96.80	99.50	347,445
2023-11-09	100.40	101.60	99.80	100.80	309,870
2023-11-08	99.20	101.20	99.20	100.00	293,873
2023-11-07	99.70	100.00	97.80	99.10	134,720
2023-11-06	99.80	100.40	98.90	99.20	281,818
2023-11-03	97.10	101.60	97.10	99.50	467,708
2023-11-02	97.20	102.80	97.20	98.00	638,039
2023-11-01	97.00	97.60	94.50	97.30	214,175
2023-10-31	94.90	98.50	94.30	95.00	426,076
2023-10-30	93.00	95.60	93.00	93.60	164,125
2023-10-27	92.60	93.60	91.40	93.60	308,855
2023-10-26	92.00	92.50	90.70	91.40	275,319
2023-10-25	95.10	95.10	90.20	91.90	549,454
2023-10-24	94.50	96.90	93.80	96.20	218,946
2023-10-23	92.60	96.00	90.40	94.90	435,355
2023-10-20	93.10	93.40	91.50	92.30	435,495
2023-10-19	96.00	96.00	94.00	94.40	178,672
2023-10-18	100.00	101.80	95.30	95.30	353,821
2023-10-17	96.50	101.40	96.50	100.00	355,015
2023-10-16	95.00	97.90	95.00	96.80	373,083
2023-10-13	98.50	98.50	93.30	95.00	571,151
2023-10-12	101.20	102.60	98.20	99.00	378,955
2023-10-11	105.00	105.40	100.20	101.00	268,579
2023-10-10	100.00	105.60	100.00	105.00	365,780
2023-10-09	105.00	105.00	99.10	99.70	565,227
2023-10-06	104.80	106.20	101.00	103.40	368,924
2023-10-05	100.60	103.80	100.60	102.20	486,753
2023-10-04	101.00	101.20	98.20	98.50	598,059
2023-10-03	104.20	106.00	100.20	100.40	644,832
2023-10-02	105.80	107.40	102.80	103.80	465,083
2023-09-29	105.60	107.60	104.60	105.80	800,267
2023-09-28	106.40	106.40	102.00	103.00	865,679
2023-09-27	105.00	106.00	103.80	104.60	695,315
2023-09-26	109.60	110.40	105.20	106.00	1,006,119
2023-09-25	116.00	116.00	110.40	112.00	621,231
2023-09-22	118.60	120.60	114.80	115.20	472,828
2023-09-21	117.80	121.40	117.80	118.40	387,554
2023-09-20	118.00	119.60	116.60	118.80	480,734
2023-09-19	116.20	118.60	114.60	116.20	500,864
2023-09-18	120.20	120.20	114.00	116.00	693,470
2023-09-15	117.00	120.00	116.00	118.80	924,765
2023-09-14	115.00	120.60	113.60	116.40	1,266,568
2023-09-13	113.80	121.20	111.20	118.40	3,394,156
2023-09-12	102.00	104.20	100.00	104.00	784,408
2023-09-11	97.40	102.00	97.40	100.80	705,501
2023-09-08	94.80	97.20	94.20	96.40	337,572
2023-09-07	93.50	96.10	93.50	94.80	1,258,660
2023-09-06	94.60	94.60	90.50	92.00	1,054,918
2023-09-05	92.20	95.30	91.30	94.40	375,424
2023-09-04	92.70	94.50	92.20	94.10	483,349
2023-09-01	95.40	96.00	92.50	92.50	493,396
2023-08-31	97.00	99.30	95.60	96.60	403,778
2023-08-30	98.80	98.80	95.30	97.50	463,493
2023-08-29	94.50	97.30	94.50	97.30	325,764
2023-08-28	95.30	95.30	95.30	95.30	0
2023-08-25	97.00	97.90	94.30	95.30	675,697
2023-08-24	97.60	101.00	97.20	97.40	385,049
2023-08-23	102.60	102.60	98.30	100.00	640,161
2023-08-22	98.70	102.60	98.30	102.00	839,055
2023-08-21	98.00	98.70	97.00	97.30	480,225
2023-08-18	97.70	98.70	96.50	97.50	454,988
2023-08-17	99.50	100.40	98.10	98.70	550,433
2023-08-16	103.20	103.20	98.10	99.20	930,708
2023-08-15	104.00	106.00	99.90	103.20	1,284,533
2023-08-14	94.40	106.60	91.20	104.40	2,419,374
2023-08-11	96.80	98.00	91.70	91.70	1,333,762
2023-08-10	92.00	97.20	92.00	95.50	1,747,839
2023-08-09	84.00	92.50	84.00	92.10	2,236,332
2023-08-08	84.60	84.60	81.30	83.70	7,420,548
2023-08-07	85.60	85.90	84.10	84.90	464,147
2023-08-04	85.80	87.20	84.20	86.00	625,421
2023-08-03	82.80	85.10	82.00	83.80	494,361
2023-08-02	89.00	89.00	82.30	82.80	857,567
2023-08-01	88.50	89.90	86.60	87.10	683,958
2023-07-31	90.00	90.00	87.90	89.00	676,308
2023-07-28	88.50	89.40	87.70	88.70	501,928
2023-07-27	89.00	89.80	88.20	89.00	836,603
2023-07-26	89.10	90.10	88.60	89.00	702,239
2023-07-25	93.00	93.00	89.20	90.00	661,765
2023-07-24	95.00	95.00	90.80	91.40	756,316
2023-07-21	96.60	96.60	93.70	94.70	627,126
2023-07-20	98.20	100.00	96.30	96.30	564,040
2023-07-19	97.90	100.80	97.20	100.00	1,359,996
2023-07-18	94.40	97.00	94.40	95.40	839,545
2023-07-17	102.00	102.00	95.90	96.70	827,763
2023-07-14	102.00	102.00	98.60	99.10	637,206
2023-07-13	104.80	108.60	102.60	102.60	791,456
2023-07-12	99.90	105.40	99.90	104.80	696,732
2023-07-11	99.80	100.40	97.00	99.90	349,643
2023-07-10	94.30	98.50	94.30	97.60	335,140
2023-07-07	94.40	97.10	94.40	96.30	571,008
2023-07-06	101.00	103.00	95.60	96.20	1,592,391
2023-07-05	100.00	104.40	100.00	102.80	878,531
2023-07-04	96.00	103.00	96.00	101.80	1,306,051
2023-07-03	99.10	99.10	96.40	96.60	301,976
2023-06-30	93.60	97.10	93.40	96.00	649,971
2023-06-29	97.00	97.00	93.20	93.80	598,620
2023-06-28	99.00	99.00	95.70	96.00	522,093
2023-06-27	97.50	101.20	97.40	97.40	648,130
2023-06-26	99.20	99.60	96.70	98.40	1,190,175
2023-06-23	99.10	99.30	97.00	97.10	711,361
2023-06-22	102.00	103.40	99.80	100.00	661,958
2023-06-21	106.00	106.80	103.40	103.40	510,691
2023-06-20	112.80	113.80	106.40	107.00	923,963
2023-06-19	116.40	118.80	112.20	114.80	1,017,046
2023-06-16	118.40	119.80	118.20	119.00	1,138,465
2023-06-15	114.00	118.20	114.00	117.00	969,601
2023-06-14	115.20	117.80	112.00	114.80	914,108
2023-06-13	107.40	114.20	107.40	113.20	2,587,111
2023-06-12	103.00	108.20	102.80	107.40	1,145,290
2023-06-09	100.20	102.60	99.50	102.00	402,381
2023-06-08	98.10	100.80	98.00	100.80	500,421
2023-06-07	103.00	103.00	97.70	98.00	481,770
2023-06-06	102.60	102.60	99.30	101.20	778,363
2023-06-05	102.40	102.80	101.00	101.80	445,089
2023-06-02	99.60	102.80	99.60	102.20	751,211
2023-06-01	100.60	100.80	97.80	99.10	864,472
2023-05-31	103.00	103.00	98.20	98.30	977,656
2023-05-30	106.80	106.80	101.60	101.60	689,595
2023-05-29	104.20	104.20	104.20	104.20	0
2023-05-26	104.40	104.60	103.60	104.20	841,345
2023-05-25	105.60	105.60	104.00	104.00	814,453
2023-05-24	106.80	106.80	103.20	104.40	850,280
2023-05-23	106.00	106.00	101.60	105.00	1,428,545
2023-05-22	102.60	104.00	102.20	103.00	1,130,436
2023-05-19	107.80	107.80	101.80	102.00	2,094,557
2023-05-18	108.80	109.40	104.60	104.60	1,789,905
2023-05-17	108.00	108.00	102.20	107.40	4,219,426
2023-05-16	124.20	124.20	100.20	109.40	6,728,011
2023-05-15	122.60	127.40	122.60	127.40	400,781
2023-05-12	127.60	127.60	122.80	122.80	559,816
2023-05-11	128.00	128.40	125.80	126.60	485,571
2023-05-10	128.20	130.60	127.80	127.80	604,524
2023-05-09	131.20	131.40	124.60	126.80	1,271,122
2023-05-08	128.20	128.20	128.20	128.20	0
2023-05-05	127.60	130.00	124.00	128.20	904,769
2023-05-04	129.80	129.80	124.00	125.00	574,462
2023-05-03	128.60	133.00	128.60	129.80	455,495
2023-05-02	132.80	135.40	129.60	129.60	804,408
2023-05-01	132.00	132.00	132.00	132.00	0
2023-04-28	133.20	133.40	130.00	132.00	300,922
2023-04-27	131.60	134.40	130.40	131.60	269,082
2023-04-26	130.00	133.20	129.80	131.80	644,916
2023-04-25	130.40	132.80	130.40	131.20	440,905
2023-04-24	133.40	136.20	130.00	131.80	509,793
2023-04-21	137.00	137.60	132.00	135.80	720,166
2023-04-20	144.00	146.00	135.60	136.40	893,282
2023-04-19	148.00	149.40	140.60	144.00	1,088,530
2023-04-18	151.80	155.80	147.40	151.20	1,090,001
2023-04-17	148.00	153.20	148.00	151.80	559,283
2023-04-14	145.00	149.40	144.00	148.60	403,735
2023-04-13	142.00	146.00	141.20	144.60	521,623
2023-04-12	145.80	146.80	142.20	142.20	482,886
2023-04-11	144.40	147.40	144.40	146.00	806,643
2023-04-10	144.00	144.00	144.00	144.00	0
2023-04-07	144.00	144.00	144.00	144.00	0
2023-04-06	141.40	146.40	141.40	144.00	617,248
2023-04-05	144.00	144.00	139.80	141.00	1,168,912
2023-04-04	146.00	147.60	140.20	143.20	2,620,145
2023-04-03	144.40	145.20	141.60	141.80	581,304
2023-03-31	142.40	147.20	142.40	143.60	451,371
2023-03-30	140.80	147.60	140.80	143.60	1,775,269
2023-03-29	135.40	138.00	135.40	137.40	261,502
2023-03-28	138.60	138.60	133.00	135.40	328,523
2023-03-27	138.40	138.40	135.60	137.40	307,566
2023-03-24	137.80	138.00	134.00	137.00	453,908
2023-03-23	142.20	142.20	138.80	138.80	198,866
2023-03-22	145.40	145.40	139.20	141.00	336,610
2023-03-21	143.00	147.20	141.40	141.80	393,518
2023-03-20	135.60	144.80	134.00	142.00	680,974
2023-03-17	148.60	149.40	138.40	138.60	906,411
2023-03-16	148.00	149.40	143.20	146.60	561,782
2023-03-15	154.00	154.60	146.40	146.60	1,032,893
2023-03-14	152.00	155.60	150.60	155.00	442,854
2023-03-13	156.80	157.00	148.80	151.00	734,633
2023-03-10	160.00	160.40	156.00	158.00	488,666
2023-03-09	162.40	163.40	160.00	162.00	448,794
2023-03-08	169.80	169.80	165.00	165.00	319,409
2023-03-07	169.80	175.40	169.80	170.20	701,337
2023-03-06	169.20	171.40	167.00	170.20	463,083
2023-03-03	164.60	167.60	162.00	166.00	1,084,974
2023-03-02	162.20	163.20	160.20	161.20	410,312
2023-03-01	169.20	170.20	164.20	164.20	333,364
2023-02-28	164.20	170.20	164.20	169.80	215,803
2023-02-27	157.80	169.40	157.80	168.80	260,163
2023-02-24	160.00	163.20	159.60	161.00	247,797
2023-02-23	165.80	166.40	161.40	161.60	290,559
2023-02-22	164.00	164.00	156.20	162.20	994,910
2023-02-21	168.40	168.40	166.20	166.20	208,332
2023-02-20	164.60	169.80	164.60	168.40	382,555
2023-02-17	168.60	172.40	167.40	169.40	289,339
2023-02-16	170.00	170.20	165.60	169.40	226,170
2023-02-15	163.80	170.20	161.80	168.60	745,466
2023-02-14	162.60	166.80	157.40	162.40	1,136,339
2023-02-13	166.00	167.00	160.60	162.20	388,207
2023-02-10	171.60	173.40	162.40	162.60	942,409
2023-02-09	176.00	180.00	174.00	174.80	709,658
2023-02-08	172.60	176.60	170.20	172.60	555,302
2023-02-07	177.40	178.80	169.40	171.00	441,103
2023-02-06	173.80	179.40	170.80	176.80	769,392
2023-02-03	180.00	180.00	171.80	173.60	522,694
2023-02-02	174.20	180.20	174.20	175.80	381,738
2023-02-01	179.80	179.80	173.60	174.20	326,407
2023-01-31	179.80	179.80	172.40	175.40	604,732
2023-01-30	184.20	184.20	173.00	178.40	621,838
2023-01-27	179.60	191.60	178.00	181.60	2,696,628
2023-01-26	187.00	188.00	174.80	175.00	954,317
2023-01-25	183.20	191.20	183.20	189.60	1,707,396
2023-01-24	184.80	185.40	178.80	184.60	529,347
2023-01-23	185.60	185.60	179.60	179.60	609,066
2023-01-20	182.80	185.60	181.80	183.80	461,142
2023-01-19	184.00	184.80	178.40	180.00	678,002
2023-01-18	175.80	186.00	175.80	185.00	968,012
2023-01-17	172.40	180.00	172.40	177.00	983,786
2023-01-16	175.00	179.20	172.60	176.60	841,835
2023-01-13	176.80	180.60	171.60	174.00	753,192
2023-01-12	168.00	178.80	168.00	176.40	1,091,475
2023-01-11	172.00	174.80	168.20	170.40	471,297
2023-01-10	167.20	175.20	165.60	172.80	845,251
2023-01-09	166.00	171.60	166.00	168.00	663,258
2023-01-06	167.00	167.60	162.60	166.40	617,342
2023-01-05	166.80	170.20	163.40	164.20	664,023
2023-01-04	154.60	167.60	154.60	166.20	1,212,553
2023-01-03	154.00	160.80	154.00	157.00	862,745
2023-01-02	156.40	156.40	156.40	156.40	0
2022-12-30	156.60	157.20	153.80	156.40	249,392
2022-12-29	161.80	162.40	155.20	157.00	801,609
2022-12-28	150.00	166.00	150.00	165.60	866,597
2022-12-27	148.00	148.00	148.00	148.00	0
2022-12-26	148.00	148.00	148.00	148.00	0
2022-12-23	152.60	152.80	147.40	148.00	382,774
2022-12-22	152.00	157.00	151.80	152.60	695,602
2022-12-21	148.80	156.00	148.80	151.00	575,321
2022-12-20	144.40	149.60	143.00	148.00	604,988
2022-12-19	148.60	152.00	143.00	145.00	824,109
2022-12-16	146.00	149.60	141.60	146.80	1,496,610
2022-12-15	136.00	148.40	134.20	145.20	1,196,707
2022-12-14	142.00	142.00	134.40	135.20	1,024,628
2022-12-13	132.80	145.60	132.60	141.20	1,245,321
2022-12-12	136.00	136.40	130.20	134.60	891,223
2022-12-09	118.00	139.00	118.00	137.80	2,315,757
2022-12-08	125.60	125.60	105.80	119.00	3,412,818
2022-12-07	127.00	127.00	123.20	125.00	1,042,913
2022-12-06	127.40	128.40	124.60	125.80	966,551
2022-12-05	126.00	130.40	124.40	129.40	1,501,073
2022-12-02	123.40	125.80	120.80	125.80	1,041,099
2022-12-01	118.40	128.00	118.40	124.60	1,777,494
2022-11-30	115.40	119.60	115.00	116.80	11,364,408
2022-11-29	114.00	119.20	113.60	117.80	726,921
2022-11-28	112.60	115.80	111.80	115.20	701,859
2022-11-25	109.00	115.40	108.60	114.80	812,349
2022-11-24	100.40	111.20	100.40	110.00	1,020,636
2022-11-23	99.20	103.00	97.90	102.80	586,800
2022-11-22	105.00	105.00	99.30	100.40	818,168
2022-11-21	105.40	105.40	99.60	102.80	948,833
2022-11-18	106.60	107.80	105.40	105.40	246,872
2022-11-17	109.20	110.00	103.20	107.20	1,021,267
2022-11-16	119.20	119.20	109.60	110.00	1,398,357
2022-11-15	119.00	120.60	116.40	120.40	704,403
2022-11-14	119.40	121.00	114.20	120.00	863,537
2022-11-11	108.00	121.00	108.00	117.80	1,141,803
2022-11-10	105.60	110.00	100.80	107.40	1,202,585
2022-11-09	108.00	109.40	103.40	105.20	367,204
2022-11-08	105.80	109.00	105.80	109.00	674,129
2022-11-07	108.00	111.60	105.60	107.00	1,272,407
2022-11-04	107.00	110.00	106.40	107.80	668,606
2022-11-03	107.20	108.60	103.00	107.60	569,450
2022-11-02	108.00	108.20	103.00	105.40	591,360
2022-11-01	105.60	111.80	103.00	110.40	805,156
2022-10-31	102.00	104.60	99.80	103.40	691,341
2022-10-28	100.40	103.80	99.60	102.20	726,446
2022-10-27	104.00	105.40	99.30	103.00	1,177,912
2022-10-26	93.20	105.40	92.80	103.80	1,766,366
2022-10-25	94.80	98.50	89.00	95.30	4,491,718
2022-10-24	98.50	99.60	92.50	92.50	3,749,262
2022-10-21	103.00	103.00	98.00	98.10	2,119,657
2022-10-20	107.00	107.00	102.80	103.00	1,235,177
2022-10-19	112.40	112.40	106.60	108.60	504,430
2022-10-18	114.60	115.80	110.20	113.00	843,474
2022-10-17	104.60	113.80	104.60	112.60	2,209,380
2022-10-14	106.80	110.60	105.40	107.00	762,309
2022-10-13	104.60	111.00	104.00	105.80	1,162,854
2022-10-12	104.60	106.20	102.00	105.60	787,189
2022-10-11	105.40	107.60	103.40	106.00	437,831
2022-10-10	109.60	109.60	104.60	106.00	562,538
2022-10-07	110.60	113.40	108.60	110.00	529,246
2022-10-06	107.60	111.60	107.60	110.60	537,684
2022-10-05	112.80	112.80	104.20	106.60	869,821
2022-10-04	106.40	114.40	106.40	114.00	1,244,869
2022-10-03	99.40	104.20	98.70	103.60	954,297
2022-09-30	98.70	103.20	98.70	100.80	1,453,088
2022-09-29	104.00	104.00	98.80	98.80	1,552,610
2022-09-28	110.00	110.00	98.30	106.00	1,646,834
2022-09-27	112.80	114.60	105.60	107.20	1,310,492
2022-09-26	124.20	124.80	112.80	112.80	1,650,525
2022-09-23	127.40	128.40	125.00	126.60	847,854
2022-09-22	130.00	132.40	128.00	130.00	573,111
2022-09-21	132.60	133.40	129.40	131.60	631,118
2022-09-20	140.00	143.20	134.00	136.00	726,779
2022-09-19	140.40	140.40	140.40	140.40	0
2022-09-16	136.00	142.00	135.20	140.40	683,448
2022-09-15	135.20	143.20	135.20	139.20	1,284,856
2022-09-14	129.00	136.40	128.60	136.00	897,850
2022-09-13	137.00	137.00	127.40	128.20	1,236,529
2022-09-12	126.40	136.00	125.80	135.00	1,679,864
2022-09-09	118.00	124.20	118.00	124.20	1,045,505
2022-09-08	116.00	117.00	112.20	116.20	495,378
2022-09-07	117.00	117.00	112.80	115.00	1,031,437
2022-09-06	121.00	122.00	113.60	114.80	1,123,057
2022-09-05	118.80	121.60	116.60	118.40	871,476
2022-09-02	124.40	127.20	118.80	121.20	1,401,117
2022-09-01	124.80	127.80	123.20	127.80	1,086,869
2022-08-31	125.60	128.20	123.80	128.00	1,178,213
2022-08-30	117.80	123.80	117.60	123.40	1,179,899
2022-08-29	120.40	120.40	120.40	120.40	0
2022-08-26	126.40	126.40	118.60	120.40	940,458
2022-08-25	127.20	129.60	125.40	127.00	1,179,208
2022-08-24	124.80	125.20	121.60	125.00	1,853,625
2022-08-23	118.20	130.00	117.00	126.40	1,486,174
2022-08-22	122.20	122.20	112.20	114.80	1,491,436
2022-08-19	132.00	132.00	122.20	122.20	1,093,282
2022-08-18	129.00	131.80	127.60	130.00	1,280,831
2022-08-17	133.80	134.00	127.00	128.60	2,502,850
2022-08-16	122.80	134.60	122.80	134.00	2,200,413
2022-08-15	122.40	124.00	118.60	122.40	1,755,607
2022-08-12	115.80	123.40	113.20	120.00	5,908,480
2022-08-11	113.00	115.80	111.80	113.40	787,498
2022-08-10	110.40	114.80	105.40	113.60	1,264,517
2022-08-09	113.00	113.20	107.60	107.80	1,114,796
2022-08-08	113.20	115.40	111.00	113.00	1,116,706
2022-08-05	114.80	115.40	112.40	113.20	753,676
2022-08-04	108.00	113.40	107.00	112.00	1,356,537
2022-08-03	100.00	107.00	100.00	107.00	4,586,403
2022-08-02	106.00	107.00	101.60	101.60	993,072
2022-08-01	111.00	113.00	106.40	107.80	1,550,145
2022-07-29	109.80	113.40	109.80	111.00	1,090,508
2022-07-28	114.00	116.00	110.00	111.20	1,015,289
2022-07-27	109.80	116.00	109.80	115.60	1,865,902
2022-07-26	115.40	115.40	109.00	110.60	1,501,038
2022-07-25	124.00	124.00	114.80	115.40	1,256,090
2022-07-22	123.00	125.00	122.00	123.20	1,500,546
2022-07-21	124.00	124.00	119.80	122.00	2,297,635
2022-07-20	124.20	125.00	122.20	123.40	1,103,780
2022-07-19	125.00	125.00	122.60	123.60	1,351,800
2022-07-18	122.00	126.80	121.80	124.00	1,422,852
2022-07-15	116.60	121.00	116.60	121.00	1,126,979
2022-07-14	119.00	122.40	117.00	119.80	794,691
2022-07-13	121.00	125.00	118.00	121.60	683,582
2022-07-12	124.40	124.40	118.40	123.60	1,677,102
2022-07-11	124.00	126.00	123.00	125.00	1,309,740
2022-07-08	125.00	127.20	123.80	126.00	5,023,707
2022-07-07	128.00	128.60	123.00	124.80	2,962,580
2022-07-06	128.60	133.80	126.60	128.00	1,272,695
2022-07-05	133.40	137.80	128.40	128.80	393,352
2022-07-04	139.20	139.20	135.40	135.60	390,729
2022-07-01	141.80	145.00	138.40	140.00	887,720
2022-06-30	147.20	147.80	140.40	142.40	937,681
2022-06-29	158.00	158.00	149.00	149.80	985,577
2022-06-28	160.00	165.40	156.40	157.80	681,442
2022-06-27	172.60	173.00	161.60	162.60	312,487
2022-06-24	163.00	169.00	162.00	168.20	911,770
2022-06-23	157.80	162.00	155.20	161.00	2,968,712
2022-06-22	158.40	161.00	156.00	159.60	543,558
2022-06-21	170.00	170.00	159.40	161.00	1,621,311
2022-06-20	163.00	170.00	161.80	169.20	1,867,835
2022-06-17	160.00	165.40	158.80	163.00	3,321,993
2022-06-16	171.40	173.00	161.80	162.80	447,924
2022-06-15	172.40	175.20	170.00	170.00	635,621
2022-06-14	175.00	178.00	169.20	170.40	713,317
2022-06-13	190.00	190.00	169.60	173.20	1,375,867
2022-06-10	197.00	198.80	187.00	187.80	626,559
2022-06-09	202.00	202.00	196.00	199.00	261,966
2022-06-08	201.00	201.50	197.00	197.60	202,146
2022-06-07	200.00	200.00	195.40	198.20	296,675
2022-06-06	198.00	210.00	198.00	200.50	505,381
2022-06-03	196.80	196.80	196.80	196.80	0
2022-06-02	196.80	196.80	196.80	196.80	0
2022-06-01	198.20	207.00	196.80	196.80	518,385
2022-05-31	207.50	208.00	199.20	202.50	449,075
2022-05-30	223.00	225.00	208.00	208.00	449,455
2022-05-27	221.00	223.50	215.50	218.00	605,970
2022-05-26	202.50	218.00	202.50	215.50	390,705
2022-05-25	207.00	216.00	200.00	205.00	810,953
2022-05-24	247.00	251.00	199.40	208.50	3,596,931
2022-05-23	237.00	241.50	232.50	240.50	307,044
2022-05-20	224.00	234.50	224.00	233.50	215,967
2022-05-19	225.00	227.00	219.00	225.00	483,375
2022-05-18	220.50	231.00	218.00	228.50	424,257
2022-05-17	222.50	222.50	216.00	220.00	215,417
2022-05-16	216.00	219.50	215.50	219.00	101,076
2022-05-13	216.00	220.50	214.00	217.50	165,306
2022-05-12	219.00	219.00	208.50	214.50	204,121
2022-05-11	211.00	221.50	211.00	218.50	411,155
2022-05-10	204.00	215.50	204.00	210.50	315,513
2022-05-09	218.00	218.00	208.00	208.00	356,378
2022-05-06	223.00	223.00	211.50	219.00	388,429
2022-05-05	224.50	228.50	222.00	224.50	485,818
2022-05-04	219.00	224.50	217.50	221.00	198,023
2022-05-03	230.50	231.00	217.00	218.00	451,682
2022-05-02	230.00	230.00	230.00	230.00	0
2022-04-29	226.50	230.00	225.50	230.00	249,769
2022-04-28	221.00	225.50	218.00	222.00	211,466
2022-04-27	225.00	228.50	218.50	218.50	348,548
2022-04-26	226.00	230.00	223.50	225.50	521,254
2022-04-25	224.50	229.50	224.50	226.50	246,954
2022-04-22	231.00	236.00	228.50	230.00	163,414
2022-04-21	235.00	240.50	229.00	236.50	363,413
2022-04-20	232.50	233.50	226.50	230.50	221,981
2022-04-19	229.00	233.50	227.00	229.50	218,432
2022-04-18	234.50	234.50	234.50	234.50	0
2022-04-15	234.50	234.50	234.50	234.50	0
2022-04-14	229.50	236.00	221.00	234.50	476,257
2022-04-13	230.00	230.00	215.00	223.00	437,864
2022-04-12	222.00	228.50	220.00	223.50	320,471
2022-04-11	228.50	228.50	220.50	225.00	249,019
2022-04-08	221.50	228.00	219.00	227.50	377,273
2022-04-07	224.00	227.50	216.00	219.00	870,544
2022-04-06	228.00	228.00	216.00	220.00	587,170
2022-04-05	231.50	234.50	224.50	227.00	480,972
2022-04-04	234.00	238.00	228.50	231.00	440,275
2022-04-01	233.00	235.50	229.00	230.00	334,396
2022-03-31	234.00	241.00	234.00	234.50	225,310
2022-03-30	251.50	251.50	237.00	239.00	4,187,341
2022-03-29	237.00	247.50	237.00	247.50	522,525
2022-03-28	242.50	242.50	236.50	237.00	689,663
2022-03-25	241.00	246.00	239.00	240.00	218,298
2022-03-24	240.00	243.50	237.50	243.50	471,788
2022-03-23	241.00	248.00	238.50	239.00	313,662
2022-03-22	248.00	250.00	242.00	250.00	117,264
2022-03-21	251.50	252.50	238.00	241.50	347,063
2022-03-18	255.50	255.50	239.50	246.00	420,751
2022-03-17	255.00	255.00	243.50	250.00	420,123
2022-03-16	246.00	257.50	244.50	249.00	341,832
2022-03-15	239.00	243.00	230.50	240.00	315,364
2022-03-14	238.50	246.00	235.50	239.50	342,924
2022-03-11	228.50	240.00	228.50	233.50	336,567
2022-03-10	231.50	233.00	221.00	226.00	531,277
2022-03-09	223.50	237.00	223.50	231.00	640,058
2022-03-08	208.00	226.00	202.50	217.50	785,876
2022-03-07	227.00	227.00	198.00	208.50	826,724
2022-03-04	230.50	231.00	218.50	220.00	531,587
2022-03-03	268.50	268.50	228.00	228.50	569,867
2022-03-02	270.50	273.50	260.00	260.00	289,406
2022-03-01	288.50	288.50	264.00	268.00	785,095
2022-02-28	266.00	285.00	264.00	285.00	494,834
2022-02-25	261.50	280.50	256.00	275.50	797,133
2022-02-24	256.50	262.00	248.00	255.00	706,509
2022-02-23	275.00	283.50	270.50	270.50	277,487
2022-02-22	264.50	278.00	255.00	274.00	333,664
2022-02-21	286.00	286.00	269.50	272.50	256,378
2022-02-18	282.50	289.00	278.50	279.00	230,174
2022-02-17	298.00	298.00	285.50	286.00	293,118
2022-02-16	302.00	303.50	294.00	299.00	197,444
2022-02-15	284.50	300.00	282.00	297.50	268,174
2022-02-14	309.00	309.00	282.00	288.50	530,524
2022-02-11	311.50	311.50	299.50	299.50	219,132
2022-02-10	305.50	316.00	300.00	312.00	403,594
2022-02-09	287.00	304.50	280.50	304.50	479,289
2022-02-08	280.50	283.50	274.00	278.50	361,967
2022-02-07	287.50	287.50	276.00	278.50	351,544
2022-02-04	287.00	291.50	282.00	285.00	339,299
2022-02-03	299.50	299.50	285.00	286.50	180,184
2022-02-02	304.50	308.50	292.00	292.00	343,031
2022-02-01	298.00	304.00	291.00	300.50	437,390
2022-01-31	289.50	294.50	284.00	289.00	273,766
2022-01-28	298.00	304.50	285.50	289.50	550,567
2022-01-27	309.00	316.00	299.50	303.50	644,424
2022-01-26	287.50	307.00	287.50	305.00	595,441
2022-01-25	270.50	285.00	270.50	283.00	430,416
2022-01-24	283.00	291.00	272.50	273.00	645,132
2022-01-21	294.50	294.50	283.50	288.50	341,375
2022-01-20	290.00	304.00	290.00	296.00	760,820
2022-01-19	290.50	291.50	279.00	288.50	382,505
2022-01-18	298.00	298.00	283.00	285.50	209,977
2022-01-17	296.50	301.50	289.00	292.50	349,985
2022-01-14	303.50	308.50	295.50	297.00	388,477
2022-01-13	288.00	300.50	288.00	295.50	251,934
2022-01-12	291.50	298.00	286.00	293.00	488,362
2022-01-11	297.00	300.50	289.50	293.00	1,212,835
2022-01-10	292.00	314.00	292.00	297.00	756,188
2022-01-07	286.00	297.00	286.00	293.50	332,265
2022-01-06	294.50	307.50	289.50	290.00	1,472,676
2022-01-05	300.00	310.50	291.50	300.50	593,781
2022-01-04	282.00	300.50	282.00	296.50	710,566
2022-01-03	285.00	285.00	285.00	285.00	0
2021-12-31	279.00	288.50	278.00	285.00	79,320
2021-12-30	274.00	275.50	270.00	275.50	195,595
2021-12-29	266.00	277.50	266.00	274.50	484,977
2021-12-28	270.50	270.50	270.50	270.50	0
2021-12-27	270.50	270.50	270.50	270.50	0
2021-12-24	260.00	272.00	259.00	270.50	130,016
2021-12-23	261.50	270.50	258.00	260.00	522,561
2021-12-22	237.50	261.00	237.50	255.00	554,213
2021-12-21	226.00	245.00	226.00	245.00	195,184
2021-12-20	225.00	236.50	222.00	231.50	255,913
2021-12-17	216.00	231.50	216.00	231.50	292,121
2021-12-16	212.50	224.50	212.50	220.00	468,793
2021-12-15	219.50	220.00	214.00	216.50	537,100
2021-12-14	220.00	224.00	213.50	220.50	537,482
2021-12-13	225.50	230.50	220.50	221.00	468,775
2021-12-10	224.50	238.50	224.50	226.50	756,666
2021-12-09	236.50	242.00	225.00	228.50	1,427,775
2021-12-08	236.00	245.00	232.50	243.50	677,928
2021-12-07	230.50	237.50	225.00	237.50	810,635
2021-12-06	211.00	228.00	208.50	228.00	572,471
2021-12-03	211.50	215.50	206.00	209.00	391,563
2021-12-02	210.50	218.00	208.00	210.00	570,679
2021-12-01	198.80	217.50	198.80	217.00	1,445,893
2021-11-30	210.00	210.00	198.60	203.50	868,742
2021-11-29	213.00	219.50	208.00	209.50	576,728
2021-11-26	224.50	224.50	208.00	208.00	703,429
2021-11-25	229.50	238.00	226.50	233.50	694,190
2021-11-24	239.50	239.50	227.00	233.00	317,248
2021-11-23	247.00	247.00	235.00	235.00	249,290
2021-11-22	240.50	247.00	237.00	242.00	447,277
2021-11-19	242.00	242.00	227.50	238.00	516,102
2021-11-18	245.00	248.00	235.00	237.50	637,764
2021-11-17	255.50	260.50	245.00	245.00	864,108
2021-11-16	285.50	285.50	257.50	257.50	1,657,112
2021-11-15	277.00	284.50	277.00	281.00	678,977
2021-11-12	280.00	284.50	273.50	281.00	951,934
2021-11-11	280.50	286.00	279.00	281.00	793,258
2021-11-10	281.00	289.00	278.50	280.00	2,847,429
2021-11-09	311.50	311.50	274.50	278.50	1,772,942
2021-11-08	310.00	311.00	301.00	305.00	343,817
2021-11-05	298.00	309.50	290.50	307.00	2,196,545
2021-11-04	298.50	298.50	290.00	292.50	228,627
2021-11-03	302.00	302.00	290.50	297.00	251,291
2021-11-02	300.50	302.50	294.50	297.00	359,956
2021-11-01	293.50	310.50	293.50	300.00	308,246
2021-10-29	309.50	312.50	298.00	298.50	252,956
2021-10-28	302.50	308.00	294.50	303.50	803,899
2021-10-27	332.00	336.00	305.00	305.00	354,397
2021-10-26	336.00	355.00	336.00	337.50	213,790
2021-10-25	325.50	334.50	325.50	332.50	97,523
2021-10-22	332.50	340.50	320.00	330.50	208,715
2021-10-21	347.50	350.50	336.50	338.50	309,161
2021-10-20	373.50	375.00	347.50	351.00	279,933
2021-10-19	375.50	385.00	372.50	378.00	215,485
2021-10-18	364.00	383.00	358.50	378.50	135,404
2021-10-15	367.50	367.50	360.00	363.50	124,633
2021-10-14	366.50	374.00	363.50	365.50	77,850
2021-10-13	357.50	369.00	357.50	364.00	112,755
2021-10-12	380.00	381.00	358.00	358.00	364,388
2021-10-11	400.50	400.50	377.50	383.00	258,614
2021-10-08	370.00	398.00	369.00	393.50	261,371
2021-10-07	353.50	371.50	351.50	367.50	175,033
2021-10-06	378.50	383.50	356.00	356.00	197,042
2021-10-05	388.00	399.00	383.50	383.50	713,409
2021-10-04	402.00	402.00	380.00	391.00	247,710
2021-10-01	381.00	396.50	368.00	392.00	270,816
2021-09-30	382.50	388.50	380.50	383.00	250,281
2021-09-29	393.50	393.50	378.50	381.00	113,704
2021-09-28	396.50	396.50	381.00	384.00	272,017
2021-09-27	379.50	391.00	375.00	388.00	323,149
2021-09-24	373.50	376.50	364.50	372.00	201,425
2021-09-23	365.00	376.50	358.50	365.50	191,818
2021-09-22	377.50	378.00	360.50	368.50	175,318
2021-09-21	370.00	381.50	359.50	369.00	271,633
2021-09-20	360.50	368.50	345.00	365.50	335,992
2021-09-17	329.50	367.50	324.50	350.00	667,791
2021-09-16	303.50	324.00	303.50	322.50	239,407
2021-09-15	323.50	326.00	308.50	310.00	347,886
2021-09-14	357.50	361.00	326.50	326.50	305,495
2021-09-13	345.00	358.00	342.00	358.00	136,131
2021-09-10	334.00	347.50	334.00	346.00	156,398
2021-09-09	335.50	344.00	334.00	341.00	198,232
2021-09-08	342.00	353.50	338.50	338.50	231,646
2021-09-07	363.00	363.00	347.00	347.00	172,810
2021-09-06	360.00	360.00	350.00	353.00	170,442
2021-09-03	359.50	360.50	351.50	354.00	134,409
2021-09-02	365.00	365.00	353.00	361.00	167,838
2021-09-01	351.50	366.00	350.00	357.50	95,964
2021-08-31	361.00	361.00	351.50	352.50	252,907
2021-08-30	365.50	365.50	365.50	365.50	0
2021-08-27	358.00	365.50	356.00	365.50	106,777
2021-08-26	374.00	379.00	354.00	360.00	296,679
2021-08-25	370.00	380.00	363.50	379.00	195,909
2021-08-24	343.50	368.50	343.50	368.50	205,693
2021-08-23	342.50	352.00	340.50	347.00	140,840
2021-08-20	353.00	354.50	340.00	340.50	154,393
2021-08-19	346.50	361.50	337.50	355.00	730,168
2021-08-18	346.50	351.00	332.00	350.00	319,522
2021-08-17	351.00	351.00	336.00	342.00	199,135
2021-08-16	363.50	363.50	349.50	349.50	149,801
2021-08-13	366.00	369.50	359.50	363.50	203,819
2021-08-12	365.00	375.00	365.00	367.50	210,401
2021-08-11	362.50	370.50	362.50	365.50	339,233
2021-08-10	365.00	367.00	354.50	361.50	539,305
2021-08-09	356.50	365.00	348.50	365.00	376,642
2021-08-06	348.00	360.00	345.00	360.00	244,736
2021-08-05	339.00	350.00	331.50	350.00	373,169
2021-08-04	330.00	337.50	328.50	336.50	360,200
2021-08-03	328.00	334.00	324.00	327.00	217,475
2021-08-02	333.00	339.00	327.50	329.00	300,275
2021-07-30	330.50	331.50	318.00	325.00	339,860
2021-07-29	338.50	338.50	328.00	332.00	311,039
2021-07-28	318.50	341.00	318.50	330.00	609,225
2021-07-27	314.50	328.50	310.50	325.00	536,368
2021-07-26	292.00	313.50	290.00	312.50	363,530
2021-07-23	302.00	302.00	291.50	295.00	278,230
2021-07-22	296.00	316.00	296.00	303.50	463,278
2021-07-21	288.50	302.00	286.50	295.00	793,992
2021-07-20	284.00	292.00	278.50	280.00	687,173
2021-07-19	291.50	291.50	280.50	283.50	573,643
2021-07-16	285.00	299.00	284.00	291.00	1,383,461
2021-07-15	288.00	290.00	269.00	285.00	1,488,936
2021-07-14	300.00	300.00	282.50	284.00	585,317
2021-07-13	310.00	310.00	293.50	299.00	696,067
2021-07-12	321.50	327.00	307.00	307.00	1,011,544
2021-07-09	315.00	325.50	313.00	315.00	1,109,261
2021-07-08	323.00	325.50	302.50	313.00	943,012
2021-07-07	338.00	343.50	312.50	316.50	1,848,109
2021-07-06	345.50	348.00	335.50	347.50	576,282
2021-07-05	330.00	340.00	326.50	337.00	541,772
2021-07-02	328.50	332.00	325.50	326.00	290,884
2021-07-01	328.00	330.00	321.50	326.50	268,162
2021-06-30	331.50	331.50	319.00	320.00	400,184
2021-06-29	345.00	345.00	325.00	325.00	634,552
2021-06-28	348.50	348.50	334.50	339.00	338,428
2021-06-25	356.00	356.00	344.00	346.50	409,919
2021-06-24	357.50	359.00	341.50	349.00	625,485
2021-06-23	350.50	359.00	348.00	355.00	1,677,613
2021-06-22	356.00	359.00	350.00	350.00	603,038
2021-06-21	343.50	357.50	339.00	353.50	229,132
2021-06-18	357.00	357.00	342.50	347.00	746,637
2021-06-17	341.50	362.00	341.50	350.00	382,969
2021-06-16	348.50	357.00	341.00	345.00	709,409
2021-06-15	365.00	366.00	343.00	348.50	1,143,726
2021-06-14	376.50	376.50	358.00	359.00	317,162
2021-06-11	378.50	384.50	371.50	374.00	196,577
2021-06-10	367.00	379.00	367.00	379.00	235,143
2021-06-09	376.50	384.50	370.50	374.00	432,131
2021-06-08	392.50	404.50	384.00	384.00	346,376
2021-06-07	416.50	416.50	395.50	404.50	377,935
2021-06-04	425.00	426.50	411.00	418.00	310,573
2021-06-03	433.50	433.50	421.00	428.00	854,793
2021-06-02	428.50	428.50	415.50	427.50	107,993
2021-06-01	414.50	421.50	401.00	421.50	135,857
2021-05-28	407.00	422.00	404.50	408.00	340,309
2021-05-27	408.50	419.50	405.00	419.50	347,574
2021-05-26	398.50	411.50	393.00	411.50	303,477
2021-05-25	396.00	400.00	384.00	392.00	274,459
2021-05-24	392.00	394.00	379.50	391.50	138,031
2021-05-21	375.00	384.50	374.50	382.00	258,463
2021-05-20	372.50	377.00	363.50	377.00	374,225
2021-05-19	376.00	381.50	366.00	372.50	522,468
2021-05-18	361.00	371.50	353.00	371.50	666,526
2021-05-17	369.00	371.50	359.00	360.00	508,724
2021-05-14	384.00	384.50	350.00	369.50	935,935
2021-05-13	419.00	419.00	377.50	381.00	1,249,003
2021-05-12	416.50	437.00	409.00	432.00	2,022,582
2021-05-11	397.00	415.00	386.00	415.00	457,755
2021-05-10	416.00	416.00	393.00	394.00	246,604
2021-05-07	386.50	411.00	386.50	411.00	170,767
2021-05-06	397.00	402.50	385.00	390.00	305,609
2021-05-05	389.50	405.00	389.50	401.00	340,559
2021-05-04	408.00	434.00	398.00	399.50	361,530
2021-04-30	415.50	420.00	409.50	415.00	215,493
2021-04-29	428.50	434.00	409.00	413.50	225,121
2021-04-28	435.00	435.00	425.00	427.50	603,300
2021-04-27	420.00	432.50	409.50	431.50	444,060
2021-04-26	405.00	416.00	395.50	413.00	160,039
2021-04-23	408.00	411.00	397.50	397.50	115,331
2021-04-22	391.50	403.50	391.50	402.50	422,400
2021-04-21	385.00	394.00	378.50	387.50	178,668
2021-04-20	402.50	404.50	390.00	390.00	360,566
2021-04-19	404.50	410.00	396.50	400.00	235,516
2021-04-16	400.00	403.50	398.00	402.00	493,205
2021-04-15	402.50	403.50	396.00	399.50	170,463
2021-04-14	401.00	407.00	396.50	400.00	298,101
2021-04-13	388.00	406.50	380.50	398.00	381,204
2021-04-12	385.50	394.00	383.50	389.50	220,801
2021-04-09	413.50	413.50	382.50	393.00	845,532
2021-04-08	441.50	441.50	416.00	425.00	338,951
2021-04-07	432.50	444.00	432.50	440.00	403,444
2021-04-06	428.00	453.50	428.00	437.50	940,317
2021-04-01	400.00	421.00	400.00	421.00	664,740
2021-03-31	400.50	413.00	400.00	406.00	426,544
2021-03-30	398.00	410.00	397.50	406.00	843,872
2021-03-29	413.00	413.00	395.00	396.50	180,447
2021-03-26	394.50	400.50	388.00	400.50	208,253
2021-03-25	396.00	396.00	370.50	390.00	292,309
2021-03-24	386.50	391.50	377.00	385.50	295,344
2021-03-23	421.50	421.50	384.50	386.50	691,083
2021-03-22	406.00	416.50	387.50	410.00	657,040
2021-03-19	409.50	423.50	400.50	410.50	1,362,360
2021-03-18	450.00	450.00	415.50	419.00	625,382
2021-03-17	496.00	496.00	440.00	441.50	855,305
2021-03-16	510.00	517.00	487.00	494.00	314,208
2021-03-15	500.00	509.00	496.50	504.00	383,748
2021-03-12	474.50	501.00	474.50	493.00	317,037
2021-03-11	473.00	495.00	473.00	486.00	1,448,968
2021-03-10	473.00	473.00	458.50	471.50	1,210,357
2021-03-09	460.00	466.50	455.50	464.50	240,976
2021-03-08	426.00	462.00	426.00	461.00	316,829
2021-03-05	454.00	469.00	435.50	440.50	760,124
2021-03-04	471.00	483.00	461.00	465.00	888,336
2021-03-03	445.00	468.00	445.00	467.00	1,307,823
2021-03-02	428.00	450.00	418.00	450.00	899,239
2021-03-01	403.00	427.50	403.00	423.00	504,998
2021-02-26	383.00	396.50	381.50	396.00	493,962
2021-02-25	394.00	398.50	389.50	392.50	554,222
2021-02-24	394.00	400.00	386.50	397.50	490,975
2021-02-23	363.00	408.50	363.00	399.00	2,282,804
2021-02-22	355.00	364.50	350.00	358.00	460,930
2021-02-19	332.00	353.50	332.00	350.00	1,271,878
2021-02-18	331.00	335.00	330.00	332.00	467,799
2021-02-17	324.00	333.50	311.50	329.50	814,403
2021-02-16	320.50	321.50	310.00	317.00	370,189
2021-02-15	300.00	316.00	300.00	315.00	609,243
2021-02-12	302.50	302.50	288.00	298.00	1,269,613
2021-02-11	315.00	315.00	300.50	302.50	427,740
2021-02-10	331.00	331.50	310.50	312.50	529,875
2021-02-09	340.00	345.50	333.00	333.00	403,895
2021-02-08	350.00	359.50	344.50	344.50	292,500
2021-02-05	348.00	357.50	344.50	355.00	364,902
2021-02-04	353.00	356.50	350.00	355.00	85,097
2021-02-03	346.00	356.00	346.00	351.00	98,126
2021-02-02	340.00	347.50	334.00	343.00	156,129
2021-02-01	332.00	340.00	328.50	333.50	149,252
2021-01-29	345.50	345.50	327.00	329.50	283,269
2021-01-28	343.50	356.50	326.50	346.00	414,156
2021-01-27	351.50	355.50	336.50	339.00	214,921
2021-01-26	341.00	353.50	341.00	347.50	387,375
2021-01-25	378.00	378.00	346.50	353.50	408,416
2021-01-22	386.00	388.50	364.50	372.50	280,272
2021-01-21	389.00	389.00	379.00	386.00	256,525
2021-01-20	375.00	381.50	374.00	381.50	112,338
2021-01-19	372.00	385.50	368.00	371.50	172,809
2021-01-18	375.50	375.50	362.00	370.50	80,742
2021-01-15	361.00	369.50	359.50	366.00	147,636
2021-01-14	368.00	373.00	360.50	364.50	94,029
2021-01-13	359.00	362.50	359.00	361.00	111,969
2021-01-12	355.00	364.50	354.50	361.50	150,920
2021-01-11	370.00	374.50	354.00	355.50	329,910
2021-01-08	360.00	374.50	360.00	371.00	354,970
2021-01-07	375.50	375.50	349.00	360.00	402,799
2021-01-06	375.00	375.00	368.00	370.00	275,968
2021-01-05	369.50	373.50	360.00	370.00	194,039
2021-01-04	385.00	388.00	364.50	367.00	255,709
2020-12-31	379.00	387.00	372.50	372.50	56,447
2020-12-30	386.00	390.50	383.50	386.50	159,552
2020-12-29	366.00	387.50	366.00	387.50	254,202
2020-12-24	362.00	369.50	361.50	363.00	70,503
2020-12-23	354.00	359.50	350.00	359.00	298,965
2020-12-22	353.00	362.50	349.50	354.00	251,801
2020-12-21	348.00	358.50	342.00	354.50	427,650
2020-12-18	367.00	373.00	361.50	366.00	1,423,432
2020-12-17	365.50	367.50	354.00	365.50	211,712
2020-12-16	365.50	379.00	363.00	366.50	157,138
2020-12-15	365.50	369.00	355.00	366.00	213,185
2020-12-14	372.50	389.50	355.50	358.50	324,377
2020-12-11	368.00	369.00	355.00	365.00	203,871
2020-12-10	361.00	373.00	349.50	368.00	292,237
2020-12-09	363.50	374.50	363.50	367.00	198,100
2020-12-08	389.50	389.50	361.50	370.00	356,532
2020-12-07	399.50	408.00	394.50	400.00	380,786
2020-12-04	384.00	417.00	384.00	405.00	624,041
2020-12-03	397.00	397.00	390.50	392.00	153,972
2020-12-02	400.00	406.00	392.00	392.50	659,963
2020-12-01	392.50	398.00	386.50	392.50	227,482
2020-11-30	395.50	403.50	384.50	387.50	417,015
2020-11-27	387.50	400.00	383.00	400.00	449,577
2020-11-26	403.00	403.00	388.00	397.00	239,651
2020-11-25	392.50	408.00	390.00	408.00	315,961
2020-11-24	382.00	399.00	379.50	398.00	617,636
2020-11-23	371.00	386.50	371.00	380.00	489,809
2020-11-20	375.00	379.00	364.50	372.50	369,919
2020-11-19	377.00	380.50	365.50	368.00	91,931
2020-11-18	376.00	380.00	373.00	380.00	555,654
2020-11-17	360.50	386.00	355.00	383.00	360,410
2020-11-16	344.00	366.50	344.00	360.00	683,855
2020-11-13	323.50	353.00	323.50	353.00	274,572
2020-11-12	325.00	332.50	324.00	330.00	1,034,474
2020-11-11	316.50	334.00	316.00	328.50	1,304,037
2020-11-10	329.00	336.00	307.50	313.50	1,552,533
2020-11-09	258.00	354.00	254.50	343.00	4,001,173
2020-11-06	242.00	271.50	242.00	265.00	467,147
2020-11-05	246.00	248.00	239.50	242.50	84,609
2020-11-04	228.00	241.00	227.00	241.00	166,160
2020-11-03	217.00	230.00	217.00	229.50	138,469
2020-11-02	215.00	217.00	205.00	217.00	150,341
2020-10-30	212.00	215.00	211.00	215.00	251,270
2020-10-29	213.50	213.50	200.50	212.00	307,252
2020-10-28	227.00	227.00	208.00	210.00	413,092
2020-10-27	225.50	231.00	222.00	227.50	295,856
2020-10-26	219.50	227.00	219.50	227.00	261,911
2020-10-23	219.00	225.00	216.50	216.50	718,854
2020-10-22	223.00	223.00	212.50	214.00	253,133
2020-10-21	228.00	230.50	218.00	223.00	79,289
2020-10-20	231.00	238.50	225.50	228.00	147,231
2020-10-16	234.00	234.00	231.50	231.50	98,004
2020-10-15	233.50	238.00	228.00	234.50	148,459
2020-10-14	250.50	250.50	235.00	237.00	93,426
2020-10-13	239.00	251.00	237.00	250.00	124,478
2020-10-12	258.00	258.50	238.50	241.00	180,069
2020-10-09	256.00	262.00	252.00	257.00	828,672
2020-10-08	254.50	259.00	253.50	253.50	865,228
2020-10-07	249.00	257.00	247.50	255.00	599,782
2020-10-06	244.50	252.00	244.50	251.00	149,705
2020-10-05	239.50	250.00	239.50	241.50	68,359
2020-10-02	246.00	248.00	239.50	244.00	205,938
2020-10-01	238.50	252.50	238.50	248.00	245,970
2020-09-30	225.00	250.00	225.00	244.00	122,119
2020-09-29	239.50	239.50	225.50	227.00	281,735
2020-09-28	233.50	241.00	230.00	241.00	242,228
2020-09-25	248.00	248.00	232.50	236.50	51,358
2020-09-24	226.00	245.00	218.50	244.00	355,242
2020-09-23	230.00	240.00	228.00	228.00	223,951
2020-09-22	230.00	232.50	224.00	230.00	223,096
2020-09-21	265.50	265.50	231.50	231.50	404,955
2020-09-18	275.00	276.50	262.50	265.50	1,190,527
2020-09-17	276.50	281.00	275.00	280.00	53,072
2020-09-16	286.50	287.50	279.00	281.50	65,000
2020-09-15	277.00	287.00	277.00	287.00	68,303
2020-09-14	280.00	285.00	275.00	278.50	149,516
2020-09-11	280.00	288.50	279.50	280.00	126,939
2020-09-10	283.00	283.00	275.00	283.75	19,946
2020-09-09	284.00	285.50	278.50	283.75	134,767
2020-09-08	295.00	297.00	288.00	291.50	137,770
2020-09-07	292.00	297.00	290.00	292.25	203,613
2020-09-04	300.00	300.00	289.00	292.25	276,606
2020-09-03	293.50	299.00	292.50	296.50	248,916
2020-09-02	299.00	299.00	286.50	289.25	199,933
2020-09-01	297.50	310.50	294.00	297.75	300,202
2020-08-28	296.00	306.00	292.50	304.25	100,987
2020-08-27	297.50	301.00	292.00	298.25	115,548
2020-08-26	279.50	297.00	279.50	293.50	264,150
2020-08-25	281.50	290.00	279.00	279.75	53,617
2020-08-24	285.50	303.00	283.50	288.50	218,651
2020-08-21	264.00	295.00	264.00	292.00	131,950
2020-08-20	274.00	275.00	265.50	269.75	98,762
2020-08-19	273.50	274.00	267.00	270.75	93,209
2020-08-18	266.00	278.00	266.00	269.50	154,159
2020-08-17	282.00	282.00	266.00	273.00	172,658
2020-08-14	291.50	292.00	279.50	280.25	115,114
2020-08-13	293.50	304.50	293.50	299.25	197,796
2020-08-12	297.00	301.50	291.00	295.75	132,301
2020-08-11	294.00	306.00	286.00	296.50	592,269
2020-08-10	299.00	299.50	277.00	295.25	392,241
2020-08-07	278.00	298.00	272.50	294.25	472,284
2020-08-06	287.00	300.00	270.00	277.25	191,774
2020-08-05	277.50	284.50	274.50	279.25	550,879
2020-08-04	268.50	280.50	268.50	276.75	498,801
2020-08-03	277.00	277.00	262.50	264.00	275,287
2020-07-31	277.00	285.50	273.00	278.00	144,685
2020-07-30	285.50	286.50	276.00	289.00	106,828
2020-07-29	281.00	290.50	280.50	289.00	123,743
2020-07-28	273.50	289.50	273.50	288.25	139,489
2020-07-27	280.00	282.50	265.50	275.25	673,733
2020-07-24	291.50	291.50	278.00	284.25	257,580
2020-07-23	301.00	304.00	292.00	293.50	191,230
2020-07-22	307.00	309.50	297.00	302.75	245,121
2020-07-21	285.00	308.50	282.00	307.50	286,643
2020-07-20	279.00	284.00	277.00	279.50	161,380
2020-07-17	278.50	284.00	275.00	279.50	360,970
2020-07-16	266.50	281.50	265.00	277.75	206,165
2020-07-15	259.00	279.00	258.50	268.75	319,009
2020-07-14	268.50	268.50	256.50	257.75	250,356
2020-07-13	266.00	271.50	264.00	270.50	903,435
2020-07-10	263.00	269.50	262.00	265.75	207,975
2020-07-09	264.00	277.00	263.00	267.25	725,942
2020-07-08	272.00	274.00	261.00	262.50	377,798
2020-07-07	272.50	279.00	272.00	276.00	938,970
2020-07-06	284.00	290.00	276.50	277.00	409,087
2020-07-03	283.00	287.50	268.00	280.25	567,828
2020-07-02	290.00	303.50	285.50	286.00	281,840
2020-07-01	295.00	300.50	291.50	296.75	832,701
2020-06-30	291.50	303.00	289.00	301.00	464,969
2020-06-29	295.00	307.00	293.50	294.75	467,930
2020-06-26	294.50	305.50	292.50	293.75	360,802
2020-06-25	294.50	295.50	282.50	297.50	346,509
2020-06-24	306.00	306.00	294.50	308.00	233,200
2020-06-23	295.00	311.00	295.00	308.00	217,809
2020-06-22	298.00	308.00	298.00	303.25	125,688
2020-06-19	287.50	305.00	287.50	294.75	149,503
2020-06-18	289.50	299.50	289.50	294.75	185,087
2020-06-17	290.00	294.00	287.00	289.75	318,818
2020-06-16	289.50	296.50	284.50	289.75	337,384
2020-06-15	262.00	285.50	262.00	281.75	350,677
2020-06-12	277.50	286.00	266.50	273.25	630,605
2020-06-11	299.00	299.00	281.00	285.50	804,079
2020-06-10	294.50	305.00	292.50	298.00	856,416
2020-06-09	306.50	309.50	295.00	302.00	770,462
2020-06-08	324.50	331.50	311.50	312.75	691,474
2020-06-05	313.50	330.00	308.50	329.25	609,656
2020-06-04	308.00	309.50	295.00	306.25	782,285
2020-06-03	305.50	312.00	292.50	305.75	713,510
2020-06-02	307.50	319.00	300.00	301.00	414,203
2020-06-01	278.00	321.50	276.50	302.00	560,177
2020-05-29	323.00	323.00	272.50	315.50	741,885
2020-05-28	291.00	316.50	287.00	315.50	873,377
2020-05-27	284.50	295.50	277.50	286.50	1,245,122
2020-05-26	267.50	295.00	267.50	286.50	1,612,552
2020-05-22	265.00	283.50	251.00	264.00	2,670,799
2020-05-21	240.00	262.50	234.00	264.00	150,129
2020-05-20	253.00	253.00	228.50	234.25	222,971
2020-05-19	253.00	264.50	241.00	246.75	397,945
2020-05-18	223.00	263.50	219.50	259.00	420,345
2020-05-15	221.00	231.50	216.50	218.50	387,901
2020-05-14	235.50	235.50	215.50	221.75	982,200
2020-05-13	244.00	249.50	233.50	235.75	2,211,080
2020-05-12	265.00	265.00	243.00	248.00	859,362
2020-05-11	278.50	278.50	246.00	258.75	3,973,208
2020-05-07	270.50	277.00	254.50	271.25	578,847
2020-05-06	261.00	269.50	254.50	261.50	373,786
2020-05-05	259.00	270.00	259.00	267.25	672,715
2020-05-04	270.00	270.00	253.50	265.25	1,104,152
2020-04-30	293.50	297.00	273.50	282.25	97,926
2020-04-29	276.00	283.50	262.00	282.25	245,177
2020-04-28	278.00	281.00	267.50	270.75	140,857
2020-04-27	258.00	271.50	256.50	270.75	141,839
2020-04-24	262.00	262.00	253.50	254.25	193,276
2020-04-23	268.50	268.50	255.00	260.50	232,511
2020-04-22	273.00	280.00	258.00	256.00	218,208
2020-04-21	265.00	265.50	251.50	256.00	385,096
2020-04-20	273.00	301.00	263.50	265.00	397,187
2020-04-17	270.00	287.00	264.00	279.25	489,086
2020-04-16	245.00	269.50	245.00	265.25	310,859
2020-04-15	257.00	257.00	241.50	246.25	1,132,453
2020-04-14	280.00	280.00	254.00	273.75	1,351,305
2020-04-09	257.00	286.50	257.00	273.75	814,438
2020-04-08	217.50	258.00	212.50	253.50	3,126,020
2020-04-07	186.80	222.50	186.80	183.40	3,687,285
2020-04-06	189.20	198.80	189.20	189.30	102,482
2020-04-03	187.80	187.80	183.00	185.00	117,089
2020-04-03	187.80	192.80	183.00	189.30	470,519
2020-04-02	197.80	201.00	184.80	185.00	254,005
2020-04-02	197.80	201.00	196.40	201.00	149,781
2020-04-01	219.50	219.50	200.00	200.00	647,538
2020-04-01	219.50	219.50	202.50	220.90	538,966
2020-03-31	218.80	229.80	216.40	220.50	340,399
2020-03-30	240.20	248.80	211.80	233.70	558,284
2020-03-27	221.80	236.00	219.00	227.40	638,407
2020-03-26	185.70	206.80	182.30	181.20	218,082
2020-03-25	162.00	178.00	161.10	162.30	670,097
2020-03-24	151.00	154.50	140.80	150.25	231,848
2020-03-23	145.50	149.80	141.70	151.50	177,654
2020-03-20	144.10	174.50	144.10	138.15	169,899
2020-03-19	139.30	139.30	116.90	142.85	312,699
2020-03-18	170.00	170.00	142.00	170.75	85,514
2020-03-17	174.00	180.50	124.30	168.85	549,864
2020-03-16	223.60	223.60	163.20	220.60	251,188
2020-03-13	244.20	244.40	225.20	236.10	272,748
2020-03-12	254.40	254.40	230.00	261.00	197,643
2020-03-11	274.20	277.60	261.00	270.00	302,938
2020-03-10	272.40	276.60	260.00	266.70	599,961
2020-03-09	266.00	270.80	254.20	266.10	384,028
2020-03-06	272.00	275.20	260.20	266.10	785,870
2020-03-05	277.00	285.00	245.00	276.20	631,320
2020-03-04	291.20	296.80	277.80	298.10	125,064
2020-03-03	292.00	311.20	292.00	297.90	1,176,886
2020-03-02	324.40	332.60	292.60	321.70	614,079
2020-02-28	323.20	324.60	304.40	330.70	339,243
2020-02-27	331.60	332.00	306.00	338.90	566,802
2020-02-26	365.00	366.00	334.60	372.10	920,744
2020-02-25	400.80	400.80	370.20	402.30	943,524
2020-02-24	431.80	431.80	397.60	430.10	263,901
2020-02-21	431.80	433.60	429.40	430.10	124,930
2020-02-20	428.60	435.00	428.00	429.50	249,610
2020-02-19	421.00	423.60	418.40	423.10	140,181
2020-02-18	420.00	423.40	419.20	420.90	190,508
2020-02-17	435.80	435.80	423.00	424.90	68,485
2020-02-14	422.00	427.00	422.00	426.20	116,633
2020-02-13	426.00	430.00	423.00	424.60	75,228
2020-02-12	431.80	438.20	425.00	429.00	100,662
2020-02-11	424.60	428.20	417.40	427.80	91,822
2020-02-10	436.00	436.00	416.00	417.10	585,290
2020-02-07	442.20	442.20	426.20	436.90	922,366
2020-02-06	401.80	435.40	397.20	433.90	357,922
2020-02-05	400.20	414.80	397.60	406.00	120,336
2020-02-04	397.00	400.00	386.20	397.00	103,298
2020-02-03	385.80	396.20	383.00	393.50	234,416
2020-01-31	402.00	402.80	390.80	398.30	156,497
2020-01-30	400.00	400.00	388.20	398.30	156,469
2020-01-29	397.00	402.00	388.80	399.10	476,378
2020-01-28	395.80	399.40	388.60	391.40	244,049
2020-01-27	411.60	412.80	388.40	395.60	241,521
2020-01-24	401.20	408.60	395.40	403.30	907,486
2020-01-23	413.40	413.40	396.80	399.10	272,073
2020-01-22	412.00	420.00	412.00	415.80	64,862
2020-01-21	435.00	436.00	415.00	418.30	47,970
2020-01-20	436.60	444.40	423.00	426.30	144,882
2020-01-17	453.60	453.60	436.80	436.20	132,496
2020-01-16	461.00	461.00	454.20	455.70	332,103
2020-01-15	461.00	461.00	450.40	456.40	80,639
2020-01-14	464.00	465.20	446.80	449.70	630,199
2020-01-13	461.00	470.60	457.80	463.50	456,847
2020-01-10	472.40	472.40	457.00	462.00	108,821
2020-01-09	480.00	480.00	459.40	461.60	718,225
2020-01-08	493.20	493.20	468.20	469.00	56,588
2020-01-07	486.60	486.60	477.60	481.50	44,714
2020-01-06	494.20	499.80	473.80	474.70	417,970
2020-01-03	499.00	500.00	485.00	491.30	32,468
2020-01-02	498.60	498.60	485.00	490.20	32,166
2019-12-31	498.60	499.40	486.20	488.10	38,625
2019-12-30	495.80	495.80	485.00	490.10	151,576
2019-12-27	499.80	499.80	481.20	487.70	69,148
2019-12-24	497.20	499.40	493.20	496.50	31,892
2019-12-23	487.20	491.60	482.60	486.40	422,391
2019-12-20	481.40	482.40	472.00	476.60	360,571
2019-12-19	488.00	492.60	480.00	481.50	71,857
2019-12-18	495.80	495.80	480.80	483.50	950,853
2019-12-17	493.80	500.00	486.60	494.30	1,424,159
2019-12-16	475.00	493.00	472.60	489.50	3,840,782
2019-12-13	458.80	483.40	458.80	474.30	5,108,697
2019-12-12	447.20	447.20	437.40	439.10	48,428
2019-12-11	453.00	453.00	435.80	436.70	77,513
2019-12-10	450.00	450.00	441.80	443.10	212,095
2019-12-09	455.60	455.60	445.00	448.50	91,137
2019-12-06	455.00	455.00	447.60	454.70	390,135
2019-12-05	432.00	456.40	425.00	432.60	193,156
2019-12-04	435.00	438.00	431.20	432.60	1,907,040
2019-12-03	450.00	450.80	433.80	434.70	176,917
2019-12-02	445.00	455.00	441.20	447.90	651,702
2019-11-29	435.20	450.60	435.20	448.00	862,245
2019-11-28	445.00	455.00	441.60	446.20	473,907
2019-11-27	429.00	445.40	427.60	442.60	1,151,612
2019-11-26	442.60	442.60	428.40	438.30	834,140
2019-11-25	432.20	437.20	430.00	433.20	651,378
2019-11-22	430.60	445.80	430.60	433.20	104,618
2019-11-21	440.00	440.00	435.00	436.50	37,961
2019-11-20	448.00	448.00	436.80	437.20	107,951
2019-11-19	445.60	445.60	439.20	440.40	102,768
2019-11-18	442.00	445.00	438.20	441.40	72,644
2019-11-15	450.00	450.00	435.00	442.80	75,135
2019-11-14	448.00	450.40	444.80	449.50	95,819
2019-11-13	435.80	441.80	435.80	440.40	226,541
2019-11-12	431.80	443.20	429.40	437.20	228,223
2019-11-11	441.00	441.00	421.00	429.40	327,962
2019-11-08	435.40	440.00	429.20	430.70	158,258
2019-11-07	442.00	442.00	437.60	439.00	41,312
2019-11-06	450.00	450.00	436.80	438.40	98,495
2019-11-05	447.80	447.80	442.00	443.60	57,072
2019-11-04	448.00	448.00	441.40	443.80	85,143
2019-11-01	456.20	456.20	446.20	446.20	0
2019-10-31	456.20	456.60	445.00	446.20	93,423
2019-10-30	455.00	455.00	450.00	454.00	73,853
2019-10-29	456.80	457.60	450.00	453.60	37,882
2019-10-28	449.80	459.80	446.20	453.60	72,338
2019-10-25	451.40	451.40	442.80	443.40	964,098
2019-10-24	450.40	454.00	447.40	448.50	645,460
2019-10-23	449.60	454.00	442.60	450.90	369,206
2019-10-22	443.20	464.20	440.40	452.00	810,379
2019-10-21	440.00	444.60	435.20	436.10	103,334
2019-10-18	435.00	437.80	431.60	436.70	1,135,426
2019-10-17	419.60	431.60	414.40	430.10	696,864
2019-10-16	422.60	422.60	404.80	412.80	229,394
2019-10-15	414.20	415.00	410.40	410.00	14,994
2019-10-14	417.80	417.80	407.00	410.00	85,631
2019-10-11	393.20	415.60	389.00	416.00	744,628
2019-10-10	391.80	391.80	382.80	389.70	433,257
2019-10-09	388.40	392.00	378.00	389.70	554,892
2019-10-08	394.60	394.80	382.80	385.20	54,517
2019-10-07	382.20	388.40	382.20	386.90	76,304
2019-10-04	388.20	392.20	382.00	385.70	54,678
2019-10-03	374.40	391.60	374.40	390.90	180,021
2019-10-02	379.40	384.00	377.00	381.50	307,948
2019-10-01	377.00	382.40	377.00	382.40	0
2019-09-30	377.00	385.00	375.00	382.40	130,843
2019-09-27	380.00	380.00	374.20	376.90	154,045
2019-09-26	397.60	400.00	366.20	379.50	302,923
2019-09-25	406.00	406.00	388.60	390.80	322,308
2019-09-24	415.00	418.00	404.00	407.80	233,656
2019-09-23	364.60	415.60	360.00	414.60	2,773,480
2019-09-20	365.00	380.20	363.40	379.30	295,138
2019-09-19	363.80	365.00	359.20	362.40	40,067
2019-09-18	367.80	367.80	358.20	359.30	73,889
2019-09-17	368.40	370.00	364.00	364.80	46,734
2019-09-16	364.00	370.00	363.80	369.50	81,775
2019-09-13	370.00	370.00	361.80	364.70	122,492
2019-09-12	369.80	370.00	363.00	367.20	39,770
2019-09-11	367.00	368.40	364.60	366.90	90,542
2019-09-10	370.00	370.00	365.40	365.10	84,152
2019-09-09	368.60	373.00	363.80	367.20	67,925
2019-09-06	365.80	370.00	363.20	364.10	81,456
2019-09-05	367.20	368.60	363.20	366.70	84,762
2019-09-04	364.20	369.40	363.20	364.20	145,917
2019-09-03	371.80	371.80	360.80	364.70	59,726
2019-08-30	370.20	374.80	365.40	373.10	63,258
2019-08-29	377.00	377.00	360.00	369.70	90,051
2019-08-28	371.20	381.60	368.60	369.70	24,431
2019-08-27	385.80	385.80	361.00	367.60	319,441
2019-08-23	374.20	381.20	368.20	374.30	48,434
2019-08-22	380.60	381.00	372.80	374.30	203,699
2019-08-21	370.00	382.40	370.00	378.40	60,754
2019-08-20	372.00	373.60	368.60	372.10	22,887
2019-08-19	371.60	380.80	365.60	368.20	68,535
2019-08-16	370.00	373.20	363.40	370.90	82,110
2019-08-15	370.00	379.00	364.60	371.50	101,069
2019-08-14	369.80	374.00	350.40	371.00	199,116
2019-08-13	373.00	378.40	360.00	373.30	229,010
2019-08-12	383.40	384.00	359.60	373.50	865,447
2019-08-09	365.00	391.40	339.20	386.00	4,575,833
2019-08-08	445.40	447.40	439.00	445.40	39,239
2019-08-07	464.60	464.60	433.00	439.50	379,480
2019-08-06	449.20	464.60	449.20	460.10	91,329
2019-08-05	464.20	466.20	448.00	459.00	58,793
2019-08-02	474.20	478.20	463.20	464.30	31,718
2019-08-01	475.00	475.00	467.00	470.70	204,757
2019-07-31	477.60	482.40	470.40	471.50	128,074
2019-07-30	489.80	489.80	477.80	483.40	184,218
2019-07-29	484.20	491.40	478.40	488.40	66,927
2019-07-26	470.00	484.20	470.00	483.00	118,757
2019-07-25	478.00	479.00	465.00	476.70	46,144
2019-07-24	476.00	478.00	470.00	476.80	52,692
2019-07-23	464.20	477.40	461.40	475.60	146,777
2019-07-22	470.00	472.20	464.20	469.50	95,180
2019-07-19	471.20	477.00	470.00	470.90	31,862
2019-07-18	468.20	476.20	468.20	475.00	284,836
2019-07-17	466.00	476.80	466.00	473.20	101,562
2019-07-16	466.20	473.80	466.00	467.10	540,151
2019-07-15	470.20	480.80	469.00	468.60	57,432
2019-07-12	474.00	482.40	472.60	474.80	1,722,808
2019-07-11	478.80	481.20	467.20	480.10	36,691
2019-07-10	466.60	475.20	466.00	471.60	23,577
2019-07-09	470.40	475.40	458.40	465.30	184,364
2019-07-08	473.60	483.00	469.80	471.60	52,249
2019-07-05	482.60	482.60	468.20	477.50	79,996
2019-07-04	477.20	482.40	470.00	472.00	76,168
2019-07-03	487.60	495.00	478.60	482.50	43,798
2019-07-02	488.00	494.60	482.00	486.30	75,170
2019-07-01	477.80	490.00	477.80	488.70	122,465
2019-06-28	467.80	479.00	467.80	476.00	219,617
2019-06-27	472.80	477.60	467.00	467.70	68,473
2019-06-26	470.80	475.00	466.00	468.70	69,423
2019-06-25	479.00	479.00	466.20	467.20	126,290
2019-06-24	477.20	477.20	466.40	467.80	55,874
2019-06-21	472.80	478.60	465.80	472.60	1,033,963
2019-06-20	469.00	478.80	468.20	472.60	66,393
2019-06-19	471.80	477.60	470.60	474.40	78,917
2019-06-18	456.20	474.60	456.20	472.10	75,843
2019-06-17	461.60	466.80	456.20	464.10	68,066
2019-06-14	466.00	475.00	463.80	464.70	233,980
2019-06-13	469.80	470.00	461.60	466.20	530,914
2019-06-12	475.00	475.00	468.20	472.50	68,741
2019-06-11	459.40	490.00	458.00	474.10	503,694
2019-06-10	460.00	464.80	460.00	463.70	81,344
2019-06-07	452.60	459.40	446.40	457.00	44,851
2019-06-06	446.40	455.60	446.40	453.40	84,159
2019-06-05	450.20	452.60	447.80	450.50	59,746
2019-06-04	446.40	454.60	446.40	451.30	95,615
2019-06-03	453.00	454.60	449.60	452.40	56,046
2019-05-31	451.80	463.80	451.80	453.80	59,811
2019-05-30	451.40	456.80	451.00	453.80	123,131
2019-05-29	452.80	465.60	451.40	453.70	85,130
2019-05-28	445.00	466.80	445.00	465.00	246,380
2019-05-24	445.00	460.00	445.00	456.90	142,223
2019-05-23	450.60	453.00	446.20	450.20	146,385
2019-05-22	439.60	450.60	439.60	446.10	422,838
2019-05-21	435.40	444.80	435.00	442.40	525,446
2019-05-20	439.00	443.40	432.40	436.30	246,499
2019-05-17	451.40	452.00	439.20	443.70	414,339
2019-05-16	433.60	460.80	433.60	457.60	371,506
2019-05-15	437.00	440.80	427.00	438.30	405,380
2019-05-14	450.00	450.00	426.40	435.60	164,933
2019-05-13	452.40	459.80	450.00	453.10	161,383
2019-05-10	461.60	464.80	458.40	461.40	46,008
2019-05-09	465.40	465.40	456.40	458.90	117,338
2019-05-08	469.40	469.40	456.80	461.70	107,490
2019-05-07	455.20	475.00	455.20	468.50	65,241
2019-05-03	455.00	464.80	455.00	462.10	40,201
2019-05-02	465.00	467.00	456.80	465.00	51,837
2019-05-01	455.00	470.80	455.00	466.60	85,823
2019-04-30	475.00	475.00	455.60	458.60	61,004
2019-04-29	488.40	488.40	461.20	464.20	108,148
2019-04-26	479.80	490.00	467.00	479.30	103,813

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0