PageGroup Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-17	435.00	442.40	435.00	441.00	716,888
2024-04-16	433.40	440.40	433.40	438.00	934,032
2024-04-15	462.60	463.40	438.20	440.00	2,710,680
2024-04-12	491.40	494.40	484.20	484.20	880,772
2024-04-11	485.00	491.40	485.00	490.80	638,392
2024-04-10	495.40	502.00	486.00	490.00	2,207,336
2024-04-09	487.00	497.60	487.00	491.00	1,781,896
2024-04-08	491.60	501.00	482.00	498.40	883,574
2024-04-05	480.40	494.00	478.40	491.40	819,107
2024-04-04	462.40	487.00	460.00	485.20	1,009,457
2024-04-03	435.00	451.60	435.00	450.60	824,439
2024-04-02	448.60	452.80	441.60	443.00	1,213,352
2024-04-01	448.60	448.60	448.60	448.60	0
2024-03-29	448.60	448.60	448.60	448.60	0
2024-03-28	450.80	451.40	442.80	448.60	851,137
2024-03-27	447.80	449.60	442.20	445.00	257,868
2024-03-26	444.40	447.80	440.60	447.80	247,251
2024-03-25	435.80	445.80	435.80	443.60	217,721
2024-03-22	449.40	450.00	444.80	445.60	712,960
2024-03-21	447.60	448.80	440.20	447.00	401,795
2024-03-20	431.00	441.40	431.00	439.00	240,291
2024-03-19	443.20	445.40	433.40	435.80	323,821
2024-03-18	439.00	449.40	439.00	445.40	144,685
2024-03-15	448.00	450.20	446.00	447.80	747,248
2024-03-14	439.20	451.60	439.20	448.60	351,149
2024-03-13	453.00	456.20	448.20	449.00	1,028,838
2024-03-12	451.00	459.20	449.60	454.20	422,744
2024-03-11	445.40	454.60	445.40	450.20	1,957,591
2024-03-08	472.80	472.80	455.00	459.00	319,495
2024-03-07	446.00	465.20	446.00	462.40	450,060
2024-03-06	442.60	458.00	442.60	457.20	371,995
2024-03-05	441.60	458.40	441.60	451.20	423,814
2024-03-04	455.00	459.00	448.40	452.20	234,538
2024-03-01	462.60	462.60	448.40	458.60	236,054
2024-02-29	451.60	457.80	451.20	452.40	499,281
2024-02-28	453.20	453.40	447.80	450.20	273,173
2024-02-27	448.00	453.20	445.40	453.20	411,852
2024-02-26	443.40	448.80	440.00	448.40	381,794
2024-02-23	446.00	446.00	439.60	444.80	170,212
2024-02-22	433.00	448.40	433.00	446.00	262,682
2024-02-21	439.40	451.40	439.40	444.40	294,532
2024-02-20	458.40	458.40	443.20	448.80	2,859,430
2024-02-19	460.00	460.00	446.60	455.60	816,948
2024-02-16	449.00	451.00	447.00	450.40	162,221
2024-02-15	450.00	451.00	444.00	445.60	303,088
2024-02-14	448.00	452.80	447.20	447.20	345,753
2024-02-13	454.00	454.00	445.80	449.40	597,346
2024-02-12	461.20	461.20	450.60	451.40	191,897
2024-02-09	452.00	453.60	448.40	448.40	190,200
2024-02-08	460.80	460.80	452.00	452.00	549,258
2024-02-07	460.80	460.80	449.60	450.00	293,795
2024-02-06	450.60	455.20	450.00	455.20	344,606
2024-02-05	465.40	465.40	450.00	450.00	194,643
2024-02-02	465.20	465.20	452.20	456.60	391,398
2024-02-01	459.60	463.80	453.20	453.20	343,705
2024-01-31	450.20	461.80	450.20	458.60	274,971
2024-01-30	466.00	466.00	456.40	461.00	526,447
2024-01-29	456.40	459.80	452.40	459.80	169,647
2024-01-26	452.00	460.40	451.40	457.00	250,443
2024-01-25	455.60	455.60	448.20	453.00	184,109
2024-01-24	446.80	452.80	446.20	452.00	325,085
2024-01-23	460.20	460.60	445.40	447.00	708,811
2024-01-22	463.60	463.60	459.00	460.20	241,420
2024-01-19	466.20	471.00	454.20	459.40	339,293
2024-01-18	463.40	463.40	450.20	462.80	617,266
2024-01-17	445.00	453.60	444.00	453.60	453,644
2024-01-16	450.80	456.20	447.00	455.00	899,125
2024-01-15	440.00	455.00	439.00	455.00	699,233
2024-01-12	458.40	460.40	450.80	456.40	146,109
2024-01-11	458.80	458.80	449.60	449.60	204,234
2024-01-10	458.00	458.20	452.00	455.80	725,594
2024-01-09	440.00	455.80	429.60	455.80	537,634
2024-01-08	471.00	471.00	459.20	469.60	144,443
2024-01-05	473.00	473.00	458.80	466.20	744,060
2024-01-04	468.20	479.60	467.20	477.40	262,752
2024-01-03	475.20	475.20	460.40	468.00	798,801
2024-01-02	480.00	490.00	478.40	481.00	201,786
2024-01-01	487.00	487.00	487.00	487.00	0
2023-12-29	483.20	491.40	483.20	487.00	161,549
2023-12-28	486.60	491.60	486.60	491.40	148,567
2023-12-27	498.40	498.40	485.80	488.40	171,422
2023-12-26	489.40	489.40	489.40	489.40	0
2023-12-25	489.40	489.40	489.40	489.40	0
2023-12-22	499.40	499.40	484.00	489.40	202,629
2023-12-21	492.80	492.80	485.40	485.40	187,403
2023-12-20	487.60	494.20	487.00	489.00	398,819
2023-12-19	494.80	498.20	486.60	487.00	485,946
2023-12-18	489.60	498.60	483.20	492.20	409,446
2023-12-15	496.80	500.00	484.40	487.80	1,055,045
2023-12-14	486.60	502.50	486.60	495.00	1,153,183
2023-12-13	478.60	485.60	471.60	485.60	602,214
2023-12-12	470.60	472.00	464.60	471.00	1,092,861
2023-12-11	460.20	467.60	460.20	466.20	543,533
2023-12-08	458.00	468.00	455.20	463.60	273,852
2023-12-07	459.20	459.20	452.20	456.60	280,088
2023-12-06	454.00	460.00	452.60	456.80	2,176,214
2023-12-05	459.20	459.20	444.20	454.60	1,648,205
2023-12-04	451.60	453.60	445.80	447.00	231,653
2023-12-01	445.20	452.80	445.20	451.00	124,368
2023-11-30	446.00	452.40	446.00	446.80	754,574
2023-11-29	448.40	451.40	447.60	451.40	100,241
2023-11-28	444.00	450.60	441.00	449.20	1,168,136
2023-11-27	456.60	456.60	449.20	450.40	228,756
2023-11-24	448.40	454.00	448.40	452.00	719,237
2023-11-23	447.80	455.60	447.40	452.00	360,333
2023-11-22	455.80	455.80	444.20	451.20	274,107
2023-11-21	450.60	451.60	443.40	445.60	397,115
2023-11-20	441.00	450.80	441.00	449.80	209,495
2023-11-17	434.60	444.40	434.60	444.40	465,893
2023-11-16	451.00	451.00	432.20	432.20	3,717,981
2023-11-15	432.00	452.40	432.00	442.80	389,246
2023-11-14	430.60	443.80	421.00	441.20	499,836
2023-11-13	425.00	425.00	415.00	421.60	1,652,220
2023-11-10	425.00	425.00	414.40	416.60	305,641
2023-11-09	413.40	422.20	409.80	421.40	239,907
2023-11-08	416.40	416.40	405.60	412.20	427,862
2023-11-07	398.00	409.20	398.00	407.00	320,408
2023-11-06	417.40	417.40	400.60	405.60	438,160
2023-11-03	410.00	414.80	404.00	406.60	1,158,313
2023-11-02	387.60	404.60	385.80	404.60	931,764
2023-11-01	384.00	384.00	374.20	381.00	585,691
2023-10-31	373.20	380.60	373.20	375.60	659,849
2023-10-30	374.80	378.80	371.20	368.60	215,668
2023-10-27	369.40	372.60	364.60	368.60	340,870
2023-10-26	363.00	368.40	360.60	368.40	321,821
2023-10-25	384.80	384.80	361.00	365.00	486,376
2023-10-24	383.40	384.20	374.00	374.00	719,637
2023-10-23	377.20	384.20	377.20	383.20	216,814
2023-10-20	392.20	392.20	381.80	382.20	306,049
2023-10-19	387.40	395.40	387.40	394.00	678,530
2023-10-18	396.80	397.80	390.80	393.60	301,272
2023-10-17	390.80	401.00	390.80	396.60	359,200
2023-10-16	399.40	409.40	399.40	400.20	537,612
2023-10-13	425.80	425.80	406.40	406.40	837,457
2023-10-12	412.80	416.40	408.80	414.00	754,482
2023-10-11	397.00	414.20	390.60	414.20	1,510,048
2023-10-10	427.20	428.80	420.40	424.00	316,682
2023-10-09	425.00	426.40	417.40	417.60	207,996
2023-10-06	417.00	426.40	415.20	426.40	236,831
2023-10-05	417.60	423.00	416.40	417.20	208,402
2023-10-04	422.60	426.00	415.80	415.80	320,008
2023-10-03	432.80	432.80	418.20	427.20	384,316
2023-10-02	419.80	431.20	419.80	421.40	2,401,359
2023-09-29	420.00	424.00	416.60	419.20	693,180
2023-09-28	411.20	412.00	408.00	411.20	222,348
2023-09-27	415.20	416.80	410.60	412.40	1,607,584
2023-09-26	424.40	424.40	413.20	415.20	143,870
2023-09-25	407.40	418.80	407.40	415.00	2,268,939
2023-09-22	412.00	418.20	412.00	416.20	393,481
2023-09-21	411.60	420.00	411.60	418.20	254,158
2023-09-20	400.00	417.40	400.00	415.80	463,616
2023-09-19	405.20	410.00	405.20	408.60	222,930
2023-09-18	413.80	413.80	404.00	405.20	220,531
2023-09-15	414.00	434.20	412.60	414.00	858,590
2023-09-14	418.20	418.20	405.00	416.40	450,142
2023-09-13	406.40	410.20	404.60	408.20	231,835
2023-09-12	416.00	416.00	406.80	407.20	968,945
2023-09-11	401.00	408.00	401.00	407.40	473,545
2023-09-08	410.00	410.00	400.00	402.20	208,763
2023-09-07	410.00	410.00	400.40	404.80	256,515
2023-09-06	406.40	406.60	401.00	401.00	491,646
2023-09-05	425.00	425.00	407.00	407.60	569,692
2023-09-04	414.00	419.60	414.00	415.00	477,421
2023-09-01	410.20	420.60	410.20	414.20	450,640
2023-08-31	420.20	420.80	413.40	418.80	858,958
2023-08-30	433.00	436.20	430.80	435.40	333,738
2023-08-29	430.00	430.60	421.20	430.60	1,288,118
2023-08-28	421.20	421.20	421.20	421.20	0
2023-08-25	425.20	429.00	421.20	421.20	250,955
2023-08-24	439.00	439.80	423.80	424.00	378,317
2023-08-23	445.20	445.20	430.20	434.60	607,267
2023-08-22	440.00	443.80	433.60	436.40	520,209
2023-08-21	445.00	445.00	432.00	432.00	382,113
2023-08-18	460.00	460.00	435.80	441.20	958,225
2023-08-17	448.80	451.00	447.80	448.80	171,961
2023-08-16	449.00	451.20	443.00	450.00	160,674
2023-08-15	459.20	459.20	446.20	448.40	308,982
2023-08-14	447.80	450.00	447.20	450.00	107,189
2023-08-11	450.00	451.40	446.60	447.60	175,173
2023-08-10	455.20	456.00	446.40	450.80	928,728
2023-08-09	446.00	449.20	443.60	445.00	173,890
2023-08-08	448.20	451.20	443.20	444.60	165,579
2023-08-07	443.00	454.00	443.00	448.60	348,287
2023-08-04	455.60	455.60	443.40	452.00	308,423
2023-08-03	453.20	453.20	442.20	446.60	150,003
2023-08-02	445.40	445.40	437.80	443.80	272,238
2023-08-01	443.80	449.00	442.60	446.20	113,510
2023-07-31	444.80	452.00	444.80	446.00	551,904
2023-07-28	448.60	448.60	436.20	447.40	511,834
2023-07-27	447.60	457.40	447.60	451.00	229,801
2023-07-26	440.80	447.20	440.00	447.20	1,144,863
2023-07-25	432.20	452.00	432.20	448.60	451,990
2023-07-24	437.40	446.80	436.80	438.80	985,886
2023-07-21	460.20	460.20	443.00	443.80	597,274
2023-07-20	446.40	460.00	445.60	447.20	257,977
2023-07-19	433.20	446.40	433.20	444.60	483,841
2023-07-18	421.20	429.80	421.20	427.40	285,413
2023-07-17	426.80	434.20	424.80	425.80	420,061
2023-07-14	430.60	436.00	427.60	429.80	353,145
2023-07-13	431.80	436.60	427.80	432.20	285,514
2023-07-12	430.40	442.40	420.80	436.40	482,426
2023-07-11	410.60	423.20	410.60	423.20	1,899,366
2023-07-10	406.00	416.80	402.60	410.60	799,902
2023-07-07	410.00	410.00	400.40	406.40	261,363
2023-07-06	403.20	407.20	400.00	402.00	1,062,245
2023-07-05	398.00	408.20	398.00	404.20	332,216
2023-07-04	408.60	409.80	406.40	408.00	280,358
2023-07-03	404.00	407.60	401.40	407.40	359,965
2023-06-30	395.80	407.60	395.80	401.60	1,156,377
2023-06-29	410.20	411.00	402.40	404.80	369,067
2023-06-28	401.80	412.80	399.80	410.20	336,986
2023-06-27	403.00	404.80	401.20	401.80	962,579
2023-06-26	396.60	402.80	396.60	400.40	1,240,944
2023-06-23	402.20	403.80	400.00	401.40	297,049
2023-06-22	400.80	402.40	395.60	402.20	312,189
2023-06-21	415.00	415.00	401.20	402.00	624,474
2023-06-20	402.60	409.00	399.00	405.00	501,841
2023-06-19	402.40	413.60	402.40	406.60	475,324
2023-06-16	409.00	414.60	409.00	409.80	1,140,345
2023-06-15	418.80	419.60	407.00	412.40	542,718
2023-06-14	429.40	430.00	400.40	415.00	9,698,782
2023-06-13	443.00	444.80	438.60	442.20	380,723
2023-06-12	430.00	443.60	430.00	441.60	173,262
2023-06-09	442.80	442.80	432.40	440.00	277,733
2023-06-08	437.20	442.60	437.00	442.40	361,810
2023-06-07	435.60	439.80	433.20	436.00	1,181,059
2023-06-06	437.40	441.40	434.60	440.80	354,283
2023-06-05	455.00	455.00	443.40	443.40	221,428
2023-06-02	442.00	450.60	440.80	447.80	229,648
2023-06-01	430.00	440.20	430.00	439.80	853,837
2023-05-31	436.00	438.80	432.20	435.00	1,583,365
2023-05-30	432.60	446.00	430.20	440.60	349,770
2023-05-29	442.00	442.00	442.00	442.00	0
2023-05-26	442.00	445.00	435.40	442.00	426,364
2023-05-25	441.20	443.20	430.40	440.40	988,395
2023-05-24	438.60	443.20	435.20	440.00	783,170
2023-05-23	452.80	452.80	441.40	442.40	585,225
2023-05-22	444.40	445.80	440.20	442.40	456,911
2023-05-19	432.00	445.00	432.00	443.60	363,033
2023-05-18	435.00	442.00	434.80	440.60	250,497
2023-05-17	449.40	449.40	439.00	443.40	237,042
2023-05-16	441.00	443.00	439.80	441.20	375,553
2023-05-15	445.40	445.40	436.80	440.80	267,357
2023-05-12	441.00	443.60	440.40	441.00	325,025
2023-05-11	443.40	450.00	440.40	443.20	217,500
2023-05-10	445.00	446.60	440.00	446.60	357,670
2023-05-09	460.00	460.00	440.20	445.40	496,496
2023-05-08	449.00	449.00	449.00	449.00	0
2023-05-05	450.40	453.60	442.00	449.00	432,659
2023-05-04	439.80	448.40	433.40	437.60	422,850
2023-05-03	441.20	457.60	441.20	451.80	309,214
2023-05-02	460.00	460.00	449.80	449.80	273,034
2023-05-01	453.80	453.80	453.80	453.80	0
2023-04-28	451.00	457.40	446.80	453.80	360,558
2023-04-27	444.20	454.20	442.60	448.80	1,296,817
2023-04-26	450.00	450.00	438.00	444.60	409,783
2023-04-25	444.80	451.40	444.00	446.40	1,056,612
2023-04-24	434.00	450.60	434.00	450.60	303,812
2023-04-21	437.60	445.20	437.60	444.40	255,548
2023-04-20	438.00	446.40	432.80	443.60	1,934,398
2023-04-19	444.40	449.80	439.60	442.20	729,266
2023-04-18	459.00	459.00	446.80	451.00	326,024
2023-04-17	447.20	456.60	447.20	454.80	281,050
2023-04-14	455.00	457.00	451.20	453.80	309,680
2023-04-13	448.00	453.60	444.40	450.20	665,891
2023-04-12	428.80	444.80	428.80	442.40	360,639
2023-04-11	428.00	436.60	428.00	433.60	1,042,656
2023-04-10	427.60	427.60	427.60	427.60	0
2023-04-07	427.60	427.60	427.60	427.60	0
2023-04-06	427.60	430.40	422.00	427.60	337,060
2023-04-05	450.00	450.00	422.80	425.20	2,358,069
2023-04-04	450.20	457.80	447.40	447.40	542,813
2023-04-03	456.80	456.80	449.00	453.00	918,294
2023-03-31	457.00	457.40	451.00	456.40	466,725
2023-03-30	454.40	455.80	451.40	455.20	370,636
2023-03-29	439.40	451.20	439.40	450.20	1,457,609
2023-03-28	458.00	458.00	444.80	447.80	631,140
2023-03-27	447.20	455.80	445.00	453.00	633,466
2023-03-24	448.20	448.20	440.20	443.00	952,242
2023-03-23	446.00	450.00	443.40	448.20	442,933
2023-03-22	450.40	450.40	441.40	446.60	1,013,837
2023-03-21	429.80	447.00	429.80	442.80	267,147
2023-03-20	440.00	444.40	429.80	437.40	272,991
2023-03-17	448.40	454.40	438.40	441.20	1,839,565
2023-03-16	443.80	447.60	435.80	444.00	523,043
2023-03-15	449.00	450.80	432.60	439.80	744,837
2023-03-14	454.00	455.80	442.00	449.60	692,505
2023-03-13	473.20	473.20	437.20	443.80	2,480,606
2023-03-10	469.60	473.40	454.60	473.20	1,994,825
2023-03-09	463.80	471.80	451.00	470.00	1,255,794
2023-03-08	484.20	484.20	473.40	474.20	458,695
2023-03-07	475.80	488.20	475.80	479.00	867,455
2023-03-06	481.40	488.60	475.40	488.60	647,705
2023-03-03	459.20	482.80	459.20	478.60	723,798
2023-03-02	467.80	477.20	450.40	471.20	1,469,386
2023-03-01	454.00	459.60	446.40	458.00	1,301,574
2023-02-28	452.20	452.40	444.80	446.80	1,011,272
2023-02-27	453.80	457.00	451.20	451.20	473,863
2023-02-24	451.00	452.00	445.00	449.40	650,764
2023-02-23	448.60	453.40	444.00	446.20	479,218
2023-02-22	449.80	458.80	446.80	449.60	336,206
2023-02-21	469.60	469.60	458.00	461.60	1,297,819
2023-02-20	467.40	469.80	459.80	467.60	996,982
2023-02-17	451.20	464.00	447.60	461.80	292,277
2023-02-16	468.20	471.40	453.60	457.00	309,878
2023-02-15	468.80	468.80	453.20	466.20	275,169
2023-02-14	461.40	467.00	457.40	458.00	345,371
2023-02-13	464.00	464.00	459.80	461.00	355,424
2023-02-10	467.80	467.80	452.20	460.20	598,142
2023-02-09	462.40	474.20	462.40	467.20	609,943
2023-02-08	478.60	478.60	470.20	471.00	328,227
2023-02-07	472.60	483.60	464.80	466.80	407,817
2023-02-06	484.80	488.40	478.60	485.00	384,089
2023-02-03	484.40	489.20	474.60	489.20	259,036
2023-02-02	464.80	482.00	459.20	479.40	396,646
2023-02-01	458.00	465.00	455.60	458.20	348,645
2023-01-31	457.20	457.20	444.60	456.20	617,877
2023-01-30	447.00	451.60	444.00	449.00	1,534,878
2023-01-27	440.20	452.40	440.20	452.00	584,794
2023-01-26	450.00	450.20	444.20	445.00	433,377
2023-01-25	448.20	454.80	444.80	447.60	845,079
2023-01-24	448.20	457.40	448.20	450.80	463,845
2023-01-23	448.00	460.00	448.00	453.80	451,447
2023-01-20	450.00	459.20	448.80	459.20	223,054
2023-01-19	460.20	460.20	446.60	451.40	1,004,380
2023-01-18	450.00	456.40	444.20	453.40	419,623
2023-01-17	452.00	457.20	444.00	444.00	1,479,902
2023-01-16	450.80	458.40	448.80	454.00	788,787
2023-01-13	454.00	456.00	449.60	451.20	279,483
2023-01-12	442.20	453.80	436.00	453.80	643,452
2023-01-11	419.00	457.40	412.00	446.60	1,704,883
2023-01-10	465.00	465.40	438.80	439.40	1,111,046
2023-01-09	475.00	478.40	468.40	473.80	558,441
2023-01-06	467.60	475.80	467.60	472.20	819,887
2023-01-05	492.40	492.40	475.00	477.00	374,789
2023-01-04	485.00	485.00	476.60	479.60	265,751
2023-01-03	459.80	477.20	459.80	475.20	523,773
2023-01-02	461.20	461.20	461.20	461.20	0
2022-12-30	470.00	470.60	461.20	461.20	142,820
2022-12-29	474.40	474.40	460.40	468.60	367,882
2022-12-28	484.60	484.60	462.80	464.80	335,436
2022-12-27	475.80	475.80	475.80	475.80	0
2022-12-26	475.80	475.80	475.80	475.80	0
2022-12-23	459.20	475.80	459.20	475.80	137,541
2022-12-22	469.00	469.00	461.20	463.80	228,057
2022-12-21	449.00	466.40	449.00	466.00	569,216
2022-12-20	465.40	465.40	447.20	454.60	264,077
2022-12-19	463.60	463.60	450.00	454.00	287,376
2022-12-16	451.00	453.80	443.40	451.80	1,028,403
2022-12-15	473.20	473.20	452.00	453.40	250,438
2022-12-14	470.40	470.40	454.40	462.00	987,228
2022-12-13	459.80	472.80	457.20	462.40	810,814
2022-12-12	459.40	464.20	455.00	460.80	284,336
2022-12-09	454.40	463.20	448.80	459.00	1,398,451
2022-12-08	461.80	461.80	451.40	454.60	380,447
2022-12-07	446.60	457.60	435.80	455.80	1,002,091
2022-12-06	479.80	480.80	464.80	464.80	445,353
2022-12-05	485.20	485.60	479.60	479.60	567,990
2022-12-02	472.80	496.00	472.80	486.60	340,560
2022-12-01	484.20	488.20	477.40	488.20	375,117
2022-11-30	491.40	491.40	473.80	473.80	636,774
2022-11-29	486.00	486.60	479.00	480.60	435,515
2022-11-28	501.50	501.50	483.60	483.60	294,274
2022-11-25	488.00	491.60	485.00	491.60	366,782
2022-11-24	488.20	494.00	486.60	488.80	237,230
2022-11-23	492.60	493.80	482.00	489.40	384,488
2022-11-22	486.00	489.60	480.20	487.40	321,108
2022-11-21	477.20	485.80	474.00	484.00	270,308
2022-11-18	467.80	482.20	463.40	481.60	1,564,173
2022-11-17	459.40	471.00	459.40	467.00	1,326,878
2022-11-16	488.60	488.60	458.80	468.80	1,233,451
2022-11-15	476.20	483.80	473.60	477.60	884,181
2022-11-14	497.20	497.20	478.60	484.20	619,970
2022-11-11	484.00	498.40	481.80	491.00	522,078
2022-11-10	465.00	479.80	450.80	478.20	450,127
2022-11-09	465.80	465.80	453.80	459.60	514,358
2022-11-08	465.60	465.60	454.40	458.20	408,856
2022-11-07	442.00	458.00	442.00	457.20	702,815
2022-11-04	439.00	451.80	431.60	451.80	1,006,638
2022-11-03	432.80	432.80	419.20	429.00	788,681
2022-11-02	428.80	440.60	427.40	436.60	3,546,539
2022-11-01	429.80	435.80	426.40	428.80	1,629,385
2022-10-31	425.40	430.00	419.80	422.20	1,091,791
2022-10-28	425.60	427.20	416.00	426.00	525,830
2022-10-27	416.00	428.80	416.00	425.40	1,024,686
2022-10-26	407.40	429.00	407.40	426.00	2,711,268
2022-10-25	413.80	418.60	400.20	416.60	931,048
2022-10-24	408.00	410.60	399.80	406.20	1,026,608
2022-10-21	402.60	412.80	397.20	400.00	798,834
2022-10-20	406.80	414.40	404.00	411.20	697,418
2022-10-19	430.40	430.40	406.60	414.20	2,372,772
2022-10-18	420.60	433.20	420.60	429.60	1,691,716
2022-10-17	401.80	421.60	401.80	418.00	1,092,365
2022-10-14	384.20	406.60	378.60	406.00	2,872,114
2022-10-13	383.60	385.00	360.00	380.40	2,174,303
2022-10-12	377.40	378.20	360.60	375.20	936,125
2022-10-11	362.60	373.20	362.60	369.80	680,326
2022-10-10	367.20	378.00	367.20	376.00	342,939
2022-10-07	400.40	400.40	376.20	376.80	420,803
2022-10-06	403.40	403.40	387.80	391.60	390,327
2022-10-05	393.00	394.40	386.60	392.60	1,365,198
2022-10-04	382.00	395.20	378.40	393.80	411,989
2022-10-03	367.20	375.60	362.80	375.00	349,240
2022-09-30	365.20	372.60	361.20	370.60	652,319
2022-09-29	379.00	379.00	357.40	362.20	577,311
2022-09-28	371.40	375.40	362.60	371.00	643,773
2022-09-27	389.40	390.40	378.20	379.00	1,129,363
2022-09-26	367.20	385.20	367.20	383.40	438,703
2022-09-23	379.40	385.60	369.00	375.60	465,673
2022-09-22	389.80	392.80	383.60	388.00	485,803
2022-09-21	399.00	399.00	384.40	391.80	2,496,287
2022-09-20	391.40	397.00	385.40	391.20	870,409
2022-09-19	393.60	393.60	393.60	393.60	0
2022-09-16	408.60	408.60	389.00	393.60	1,647,466
2022-09-15	398.60	406.80	398.00	400.00	1,486,980
2022-09-14	411.80	413.40	394.60	398.20	915,659
2022-09-13	423.20	425.00	412.80	415.40	713,711
2022-09-12	412.40	419.40	402.80	416.80	654,401
2022-09-09	398.80	404.00	392.00	402.20	551,702
2022-09-08	395.80	395.80	382.80	389.20	783,563
2022-09-07	378.60	388.00	378.60	386.00	758,707
2022-09-06	379.20	390.60	379.20	386.40	321,153
2022-09-05	375.80	386.60	375.20	383.60	552,340
2022-09-02	386.00	388.00	376.40	384.60	1,152,390
2022-09-01	401.60	401.60	382.40	383.20	1,359,683
2022-08-31	434.20	439.40	432.00	434.20	1,203,469
2022-08-30	448.20	448.20	433.80	436.20	758,001
2022-08-29	438.00	438.00	438.00	438.00	0
2022-08-26	435.00	443.80	434.40	438.00	1,020,192
2022-08-25	455.20	455.20	440.80	441.00	999,894
2022-08-24	443.80	448.00	440.00	445.00	1,901,858
2022-08-23	440.20	449.80	438.20	446.40	551,214
2022-08-22	456.80	456.80	442.80	448.20	802,780
2022-08-19	450.80	456.20	440.20	451.20	592,240
2022-08-18	442.40	451.20	442.00	451.20	803,296
2022-08-17	443.00	449.40	442.00	445.00	646,180
2022-08-16	446.00	446.80	444.00	444.80	423,466
2022-08-15	462.00	462.00	443.00	445.60	494,996
2022-08-12	437.20	453.00	437.20	453.00	380,456
2022-08-11	451.00	451.00	443.40	447.60	522,062
2022-08-10	426.40	444.80	426.40	444.80	421,854
2022-08-09	430.20	440.40	418.80	436.40	671,789
2022-08-08	446.00	457.40	401.80	419.00	2,597,686
2022-08-05	451.80	468.60	451.60	451.60	394,108
2022-08-04	443.60	463.60	443.60	461.60	251,926
2022-08-03	433.60	457.00	433.60	457.00	979,032
2022-08-02	465.00	465.00	439.00	444.20	830,205
2022-08-01	463.60	463.60	453.60	459.80	295,032
2022-07-29	460.60	460.60	451.40	457.80	667,403
2022-07-28	456.40	456.40	440.40	451.40	452,959
2022-07-27	460.80	460.80	440.20	445.60	418,812
2022-07-26	454.60	461.40	447.00	447.00	430,528
2022-07-25	460.40	467.20	457.00	459.40	840,960
2022-07-22	475.00	475.80	465.00	466.60	282,340
2022-07-21	464.60	472.60	457.00	472.60	317,698
2022-07-20	446.60	461.80	446.60	454.00	233,851
2022-07-19	446.20	465.80	446.20	457.80	391,092
2022-07-18	445.80	458.00	441.80	455.80	736,218
2022-07-15	420.60	442.80	420.60	440.60	483,089
2022-07-14	428.00	436.80	427.00	427.00	532,443
2022-07-13	424.00	438.60	413.80	438.60	1,096,031
2022-07-12	418.60	431.00	412.60	430.00	1,456,900
2022-07-11	427.40	427.40	412.40	422.20	2,050,387
2022-07-08	416.80	423.60	414.60	421.80	420,407
2022-07-07	415.60	419.40	408.20	419.40	401,270
2022-07-06	389.80	407.80	389.80	406.00	660,831
2022-07-05	400.00	407.00	390.00	393.80	511,035
2022-07-04	412.60	412.60	396.80	401.60	575,425
2022-07-01	390.20	411.60	390.20	405.00	510,085
2022-06-30	402.80	405.60	391.60	399.60	475,508
2022-06-29	407.60	416.40	406.60	406.60	479,934
2022-06-28	418.60	426.00	416.00	417.60	512,124
2022-06-27	429.00	431.00	417.80	417.80	991,978
2022-06-24	402.20	422.60	402.20	421.40	784,619
2022-06-23	400.40	413.60	400.40	405.00	528,848
2022-06-22	399.80	411.80	391.60	408.00	459,168
2022-06-21	405.80	409.80	399.80	400.00	2,062,228
2022-06-20	398.40	403.00	392.80	401.20	1,183,348
2022-06-17	394.40	401.40	388.40	390.60	1,832,077
2022-06-16	412.20	412.20	386.00	386.00	917,931
2022-06-15	411.80	413.20	404.20	409.60	2,168,590
2022-06-14	425.40	425.40	400.40	403.40	835,669
2022-06-13	428.40	429.40	413.80	414.00	690,589
2022-06-10	446.60	448.80	433.20	433.20	379,495
2022-06-09	456.40	457.20	449.00	451.20	411,985
2022-06-08	464.00	464.20	454.20	455.80	182,920
2022-06-07	454.20	465.40	454.20	461.20	379,927
2022-06-06	462.40	467.00	454.60	463.40	269,526
2022-06-03	457.00	457.00	457.00	457.00	0
2022-06-02	457.00	457.00	457.00	457.00	0
2022-06-01	460.20	463.60	456.00	457.00	287,053
2022-05-31	464.60	464.60	455.80	458.80	404,096
2022-05-30	470.40	470.40	460.80	463.60	237,140
2022-05-27	468.40	468.40	450.20	458.80	403,635
2022-05-26	449.80	461.20	448.40	457.40	663,875
2022-05-25	445.40	449.40	434.00	438.80	725,396
2022-05-24	451.80	456.00	447.20	447.20	529,387
2022-05-23	451.00	458.80	451.00	457.80	252,846
2022-05-20	447.40	459.40	446.80	450.40	401,669
2022-05-19	466.40	470.80	444.80	448.80	800,845
2022-05-18	484.80	495.20	484.80	486.80	648,800
2022-05-17	475.40	485.60	475.40	485.60	787,894
2022-05-16	464.80	475.60	464.80	475.60	1,579,755
2022-05-13	468.80	480.20	468.40	480.20	671,899
2022-05-12	460.80	469.80	454.80	468.60	680,973
2022-05-11	470.60	470.60	459.20	466.60	2,794,158
2022-05-10	465.00	468.80	458.40	459.40	793,497
2022-05-09	471.40	471.40	453.60	457.80	433,533
2022-05-06	478.40	480.20	470.00	472.40	454,866
2022-05-05	482.80	490.20	477.80	478.80	493,146
2022-05-04	491.40	491.40	469.60	478.40	332,407
2022-05-03	478.60	489.20	476.80	480.20	827,324
2022-05-02	491.40	491.40	491.40	491.40	0
2022-04-29	489.00	500.50	483.60	491.40	722,102
2022-04-28	487.20	492.80	481.80	489.00	400,732
2022-04-27	493.20	497.00	475.40	478.20	1,766,664
2022-04-26	485.00	488.80	477.00	482.00	973,025
2022-04-25	472.40	482.20	472.40	480.20	532,880
2022-04-22	485.00	500.00	477.40	484.20	2,114,195
2022-04-21	495.00	500.00	487.40	497.20	418,492
2022-04-20	485.40	490.20	477.20	490.20	446,919
2022-04-19	470.40	479.40	465.40	478.40	680,745
2022-04-18	471.80	471.80	471.80	471.80	0
2022-04-15	471.80	471.80	471.80	471.80	0
2022-04-14	468.20	476.80	453.40	471.80	1,363,470
2022-04-13	469.80	484.20	455.60	459.80	1,572,151
2022-04-12	478.20	487.60	463.40	482.40	785,641
2022-04-11	480.60	480.60	467.80	473.00	1,001,222
2022-04-08	470.80	473.40	461.20	473.40	550,917
2022-04-07	445.80	462.60	438.40	462.00	740,316
2022-04-06	470.00	479.80	458.20	462.80	372,538
2022-04-05	484.60	484.60	473.80	478.00	463,481
2022-04-04	496.40	496.40	471.20	479.20	342,463
2022-04-01	495.00	495.80	483.20	483.20	267,896
2022-03-31	506.50	509.00	492.40	492.40	935,033
2022-03-30	512.00	517.50	498.60	500.50	367,819
2022-03-29	502.50	519.50	502.50	519.50	437,377
2022-03-28	505.00	506.50	496.60	499.00	326,439
2022-03-25	501.00	509.00	497.20	497.20	775,431
2022-03-24	500.00	513.50	495.80	501.00	2,687,805
2022-03-23	512.00	520.50	510.00	513.00	384,822
2022-03-22	499.20	514.00	499.20	510.50	442,765
2022-03-21	517.50	521.50	509.00	510.00	820,171
2022-03-18	498.40	516.00	498.40	515.50	692,292
2022-03-17	521.00	521.00	500.00	512.00	522,087
2022-03-16	492.00	511.50	492.00	508.00	1,047,276
2022-03-15	490.00	495.00	475.40	483.20	2,520,012
2022-03-14	481.00	499.00	479.60	492.80	757,837
2022-03-11	475.40	494.40	469.00	477.20	1,224,513
2022-03-10	473.60	476.40	457.40	468.20	842,772
2022-03-09	420.20	469.80	420.20	469.80	655,454
2022-03-08	440.40	451.60	420.00	432.20	973,681
2022-03-07	443.00	444.60	405.60	434.00	1,876,393
2022-03-04	515.00	515.00	451.00	451.00	966,472
2022-03-03	543.00	555.00	510.50	515.50	948,681
2022-03-02	533.00	558.00	533.00	556.50	578,690
2022-03-01	569.50	575.50	544.00	544.00	905,193
2022-02-28	564.50	574.00	553.50	574.00	696,708
2022-02-25	543.50	575.50	543.50	575.50	527,637
2022-02-24	558.00	570.50	544.00	548.50	704,985
2022-02-23	582.00	585.00	575.50	576.50	601,289
2022-02-22	576.50	586.50	572.50	578.50	488,677
2022-02-21	614.00	614.00	583.50	583.50	581,021
2022-02-18	590.00	614.50	590.00	610.50	731,142
2022-02-17	595.00	613.00	595.00	604.00	525,974
2022-02-16	606.00	613.00	601.50	609.50	2,056,587
2022-02-15	590.00	613.00	586.50	613.00	1,279,260
2022-02-14	580.00	589.00	578.00	587.50	541,224
2022-02-11	605.00	605.00	594.00	595.50	532,974
2022-02-10	621.00	621.00	602.50	606.00	359,375
2022-02-09	594.50	609.00	594.50	604.00	435,289
2022-02-08	597.00	597.00	587.50	587.00	225,062
2022-02-07	595.50	595.50	587.00	587.00	644,024
2022-02-04	610.00	610.00	585.00	587.50	478,700
2022-02-03	591.50	603.00	590.00	595.00	919,741
2022-02-02	605.50	605.50	597.50	599.00	305,021
2022-02-01	593.00	598.00	584.50	594.00	1,123,262
2022-01-31	558.50	587.00	558.50	580.50	575,054
2022-01-28	592.00	592.00	566.00	573.50	724,283
2022-01-27	571.00	581.00	566.00	577.50	982,842
2022-01-26	597.50	597.50	577.50	577.50	1,023,514
2022-01-25	592.00	592.00	576.00	583.50	667,608
2022-01-24	582.50	590.50	573.00	579.50	832,261
2022-01-21	595.50	595.50	585.50	588.50	393,150
2022-01-20	610.50	612.00	598.50	600.00	443,545
2022-01-19	620.00	620.00	597.50	606.50	800,722
2022-01-18	619.50	619.50	605.50	607.50	367,808
2022-01-17	632.00	632.00	617.50	621.00	290,417
2022-01-14	600.50	622.00	600.50	618.50	375,237
2022-01-13	640.00	640.00	612.50	621.00	782,033
2022-01-12	648.00	648.00	618.50	630.00	865,301
2022-01-11	619.50	636.00	619.50	634.00	1,018,839
2022-01-10	625.00	625.00	606.50	614.50	544,142
2022-01-07	620.00	633.00	618.50	620.00	576,695
2022-01-06	642.50	642.50	628.00	632.00	224,669
2022-01-05	640.00	656.50	640.00	643.00	231,585
2022-01-04	650.50	664.50	646.00	654.50	686,185
2022-01-03	633.50	633.50	633.50	633.50	0
2021-12-31	653.50	655.50	633.50	633.50	158,059
2021-12-30	670.00	670.00	650.50	653.00	281,391
2021-12-29	638.00	666.50	638.00	663.00	636,926
2021-12-28	637.50	637.50	637.50	637.50	0
2021-12-27	637.50	637.50	637.50	637.50	0
2021-12-24	652.50	652.50	635.50	637.50	94,163
2021-12-23	638.50	645.00	629.00	644.00	1,236,595
2021-12-22	624.00	630.50	624.00	629.50	1,257,882
2021-12-21	629.00	630.00	622.50	629.00	265,402
2021-12-20	613.00	622.50	613.00	621.00	219,731
2021-12-17	639.00	639.00	622.00	628.00	728,779
2021-12-16	632.50	647.00	632.50	633.00	941,291
2021-12-15	619.00	628.00	619.00	623.00	447,357
2021-12-14	648.00	648.00	622.50	622.50	749,979
2021-12-13	643.50	653.00	631.00	633.00	314,471
2021-12-10	646.50	650.50	641.00	643.50	554,768
2021-12-09	674.00	674.00	647.50	652.50	537,899
2021-12-08	682.50	682.50	661.00	661.00	489,302
2021-12-07	668.50	684.00	661.00	678.00	998,411
2021-12-06	659.50	660.00	651.50	653.00	219,207
2021-12-03	669.00	669.00	650.50	653.00	313,748
2021-12-02	644.00	658.00	644.00	651.50	482,181
2021-12-01	646.00	656.50	635.00	656.00	998,129
2021-11-30	623.50	636.50	618.50	630.50	776,796
2021-11-29	642.00	647.50	630.00	633.50	292,310
2021-11-26	649.00	654.00	634.50	634.50	277,960
2021-11-25	657.50	668.00	653.00	666.00	387,925
2021-11-24	647.50	665.00	647.50	662.00	240,524
2021-11-23	655.00	669.50	655.00	657.00	274,673
2021-11-22	675.00	675.00	669.00	671.00	226,576
2021-11-19	676.50	676.50	669.00	669.00	287,954
2021-11-18	665.50	677.00	663.50	675.50	732,396
2021-11-17	649.50	672.00	649.50	668.50	2,088,761
2021-11-16	646.50	662.50	646.50	654.50	1,636,364
2021-11-15	675.00	675.00	659.00	663.00	297,065
2021-11-12	654.00	666.00	651.00	663.00	624,587
2021-11-11	662.00	662.00	646.50	657.00	224,988
2021-11-10	647.50	650.00	635.50	650.00	1,128,203
2021-11-09	676.00	676.00	640.50	646.00	431,196
2021-11-08	687.00	687.00	671.00	675.00	296,357
2021-11-05	674.50	690.50	666.50	670.50	533,932
2021-11-04	670.00	678.00	658.00	678.00	595,610
2021-11-03	657.50	662.50	654.00	661.00	650,277
2021-11-02	687.00	687.00	653.00	654.50	295,630
2021-11-01	661.00	681.00	661.00	664.50	592,157
2021-10-29	661.00	667.00	653.50	664.00	561,455
2021-10-28	670.00	684.00	668.00	668.00	542,707
2021-10-27	646.50	670.00	646.50	668.50	441,435
2021-10-26	674.00	674.00	655.50	666.00	241,554
2021-10-25	652.00	665.50	652.00	658.50	230,106
2021-10-22	660.00	666.00	650.00	661.00	971,340
2021-10-21	644.50	661.50	644.50	653.50	256,426
2021-10-20	675.00	675.00	655.50	660.50	311,501
2021-10-19	662.00	669.00	658.50	666.50	781,317
2021-10-18	660.50	668.00	659.00	660.50	433,273
2021-10-15	690.00	690.00	668.50	673.00	478,599
2021-10-14	665.00	688.00	665.00	680.50	1,125,289
2021-10-13	659.00	665.50	641.00	665.00	1,597,501
2021-10-12	644.00	657.00	644.00	647.50	450,482
2021-10-11	679.00	679.00	648.50	653.50	790,490
2021-10-08	677.50	685.50	674.50	679.50	538,601
2021-10-07	666.50	683.00	659.50	677.50	1,170,728
2021-10-06	635.00	666.00	633.50	660.50	1,635,770
2021-10-05	601.50	615.50	597.00	612.50	472,859
2021-10-04	620.00	620.00	606.00	608.00	376,409
2021-10-01	619.00	620.00	612.00	617.50	226,356
2021-09-30	609.50	629.00	609.50	621.00	586,890
2021-09-29	618.00	637.50	618.00	624.50	750,600
2021-09-28	643.00	643.00	623.50	629.50	319,589
2021-09-27	656.00	656.00	644.00	644.00	332,600
2021-09-24	647.50	655.00	646.00	650.50	415,150
2021-09-23	652.00	654.00	644.00	651.00	305,507
2021-09-22	628.00	647.00	628.00	646.50	360,542
2021-09-21	643.00	643.00	631.00	636.00	221,013
2021-09-20	655.00	655.00	625.00	637.50	242,426
2021-09-17	640.00	654.50	638.50	638.50	707,099
2021-09-16	645.50	651.00	640.00	651.00	238,269
2021-09-15	642.00	646.00	639.50	645.50	601,370
2021-09-14	644.00	648.00	638.50	641.50	912,672
2021-09-13	635.50	647.50	635.50	647.00	689,737
2021-09-10	638.00	648.50	635.00	636.50	752,837
2021-09-09	614.50	635.00	611.50	631.50	1,092,483
2021-09-08	605.00	619.00	605.00	616.00	341,077
2021-09-07	629.00	629.00	615.50	617.50	277,712
2021-09-06	625.00	625.00	609.50	619.50	289,528
2021-09-03	622.00	624.50	611.00	612.00	372,136
2021-09-02	603.00	624.50	603.00	624.50	477,386
2021-09-01	615.50	641.00	615.50	635.00	528,031
2021-08-31	641.50	641.50	622.00	630.00	988,622
2021-08-30	632.50	632.50	632.50	632.50	0
2021-08-27	625.00	632.50	622.50	632.50	398,355
2021-08-26	601.50	624.50	601.50	624.50	473,827
2021-08-25	613.50	622.50	610.00	619.50	876,855
2021-08-24	625.00	625.00	609.00	611.00	679,660
2021-08-23	595.00	619.50	595.00	616.50	1,028,005
2021-08-20	607.00	613.50	603.00	610.50	216,597
2021-08-19	597.00	611.00	592.00	608.50	386,577
2021-08-18	594.50	604.50	592.00	604.50	425,666
2021-08-17	588.00	595.00	588.00	591.50	419,031
2021-08-16	578.00	595.50	578.00	591.00	257,719
2021-08-13	574.50	592.00	574.50	591.00	258,068
2021-08-12	578.00	592.50	578.00	589.00	233,771
2021-08-11	587.00	601.50	587.00	591.50	377,460
2021-08-10	608.00	611.50	595.00	595.00	561,785
2021-08-09	610.00	613.00	584.50	603.00	902,212
2021-08-06	625.00	625.50	615.50	623.00	589,870
2021-08-05	600.00	619.50	600.00	619.50	495,053
2021-08-04	622.50	628.00	610.50	610.50	832,538
2021-08-03	615.50	628.00	615.50	623.50	387,349
2021-08-02	603.50	626.50	603.50	620.50	851,780
2021-07-30	625.00	628.00	615.00	615.00	410,275
2021-07-29	623.00	627.50	619.00	625.00	451,624
2021-07-28	626.00	630.00	615.00	619.00	654,439
2021-07-27	636.00	636.00	604.00	620.00	575,523
2021-07-26	616.00	623.50	615.50	620.00	587,716
2021-07-23	616.50	619.00	606.50	619.00	695,651
2021-07-22	590.00	604.00	590.00	603.00	1,058,500
2021-07-21	600.00	607.50	597.00	598.00	623,970
2021-07-20	607.00	607.00	598.00	601.50	1,019,907
2021-07-19	608.50	610.50	596.50	600.50	974,921
2021-07-16	612.00	627.50	608.50	613.00	1,308,439
2021-07-15	626.00	626.00	603.00	607.50	1,505,186
2021-07-14	591.50	614.00	591.50	610.00	853,676
2021-07-13	590.00	608.50	590.00	607.50	418,976
2021-07-12	611.50	613.00	594.00	598.50	674,260
2021-07-09	584.50	596.50	584.50	594.50	1,623,289
2021-07-08	600.00	600.00	580.00	584.50	683,325
2021-07-07	592.00	611.50	588.00	592.50	2,247,608
2021-07-06	568.00	586.50	568.00	575.50	464,344
2021-07-05	556.00	583.50	556.00	581.50	329,695
2021-07-02	585.00	585.00	569.00	569.00	348,243
2021-07-01	573.00	574.50	556.50	573.50	786,489
2021-06-30	588.00	588.00	559.00	559.00	1,176,708
2021-06-29	577.50	588.50	570.50	575.00	947,391
2021-06-28	577.50	594.50	577.50	592.50	456,412
2021-06-25	592.50	596.00	589.00	590.00	726,531
2021-06-24	593.50	595.00	590.00	593.50	932,982
2021-06-23	591.50	594.00	584.00	591.00	1,305,164
2021-06-22	580.50	587.00	572.50	587.00	889,559
2021-06-21	564.50	579.00	564.50	579.00	508,064
2021-06-18	597.50	597.50	573.00	575.50	1,043,423
2021-06-17	584.50	599.00	581.50	585.50	562,094
2021-06-16	594.50	598.50	583.50	594.50	782,351
2021-06-15	593.00	604.00	579.00	589.00	990,537
2021-06-14	600.00	610.00	600.00	605.00	505,725
2021-06-11	587.00	607.50	587.00	601.00	1,179,131
2021-06-10	614.50	618.00	598.50	598.50	801,734
2021-06-09	602.00	616.00	602.00	614.50	1,822,733
2021-06-08	597.00	614.50	597.00	611.50	752,344
2021-06-07	599.00	609.50	594.00	609.00	266,005
2021-06-04	610.00	610.00	595.50	595.50	309,169
2021-06-03	588.00	604.50	588.00	603.50	868,394
2021-06-02	606.00	607.50	598.00	601.50	410,373
2021-06-01	617.00	617.00	598.50	600.50	986,511
2021-05-28	582.50	602.50	582.00	599.00	775,722
2021-05-27	585.00	588.00	582.00	583.50	1,019,262
2021-05-26	571.50	590.00	571.50	584.00	864,191
2021-05-25	558.50	596.50	558.50	586.00	767,874
2021-05-24	591.00	593.00	562.50	575.50	837,753
2021-05-21	592.00	609.50	589.50	591.50	1,323,199
2021-05-20	587.00	604.50	587.00	604.50	1,336,725
2021-05-19	580.50	593.00	580.50	593.00	586,136
2021-05-18	596.50	601.00	590.50	592.00	554,919
2021-05-17	575.00	596.00	575.00	594.00	718,035
2021-05-14	594.50	597.00	586.00	591.50	402,611
2021-05-13	583.50	595.00	582.50	591.00	581,923
2021-05-12	591.50	600.00	586.00	597.50	1,469,243
2021-05-11	587.50	593.00	582.00	589.00	1,128,955
2021-05-10	580.50	603.50	580.50	600.00	873,020
2021-05-07	567.50	598.00	566.00	596.50	1,525,356
2021-05-06	569.00	570.00	557.50	565.50	631,072
2021-05-05	556.00	569.00	556.00	565.00	574,480
2021-05-04	564.00	570.00	557.00	565.00	2,128,409
2021-04-30	560.00	563.00	553.50	560.50	629,980
2021-04-29	553.50	557.50	551.50	554.50	272,037
2021-04-28	549.50	561.50	549.50	557.00	316,171
2021-04-27	560.00	560.00	551.50	557.50	261,246
2021-04-26	540.50	562.00	540.50	559.00	508,848
2021-04-23	556.00	556.00	546.00	554.50	418,735
2021-04-22	551.00	551.00	538.00	550.00	526,742
2021-04-21	537.00	538.00	523.00	537.50	721,820
2021-04-20	560.00	560.00	533.50	534.50	504,503
2021-04-19	534.50	558.00	534.50	544.00	703,589
2021-04-16	532.00	550.00	532.00	549.50	645,520
2021-04-15	548.00	551.50	544.50	548.00	507,546
2021-04-14	529.50	544.50	529.50	544.50	478,219
2021-04-13	545.00	549.50	537.00	540.50	637,549
2021-04-12	553.50	557.50	536.00	540.00	933,497
2021-04-09	530.50	560.50	530.50	555.00	2,532,589
2021-04-08	491.20	501.50	486.80	500.50	616,048
2021-04-07	493.80	493.80	481.60	485.60	278,866
2021-04-06	471.60	492.60	471.60	484.00	357,223
2021-04-01	478.00	480.20	469.40	478.40	507,395
2021-03-31	474.00	476.00	470.00	470.00	1,210,405
2021-03-30	472.00	476.40	469.00	475.80	246,102
2021-03-29	475.00	477.80	466.60	467.80	426,752
2021-03-26	467.40	474.20	467.40	469.00	2,286,599
2021-03-25	481.20	481.20	461.20	466.80	405,822
2021-03-24	462.40	473.60	462.40	469.20	1,543,713
2021-03-23	475.20	482.00	472.40	472.40	885,535
2021-03-22	496.20	496.20	476.40	481.20	251,878
2021-03-19	498.40	498.40	481.80	482.60	1,679,882
2021-03-18	476.60	490.60	476.60	486.80	1,379,337
2021-03-17	485.40	490.40	479.80	487.80	1,366,667
2021-03-16	478.00	486.20	472.60	482.80	298,326
2021-03-15	480.00	487.20	473.20	476.40	846,778
2021-03-12	462.00	480.00	462.00	480.00	371,559
2021-03-11	485.20	485.20	472.00	475.40	881,232
2021-03-10	493.00	493.00	471.20	474.00	672,136
2021-03-09	485.40	492.20	477.20	486.00	2,061,737
2021-03-08	482.40	482.40	473.00	482.20	906,845
2021-03-05	477.80	481.00	471.20	472.80	545,838
2021-03-04	496.20	496.20	482.00	484.40	852,325
2021-03-03	492.60	497.60	484.20	490.00	1,450,619
2021-03-02	499.40	499.40	484.40	486.80	910,156
2021-03-01	480.00	487.60	477.40	485.00	2,739,183
2021-02-26	482.40	487.20	478.20	478.20	1,575,453
2021-02-25	490.00	504.00	487.40	489.60	322,620
2021-02-24	485.60	503.00	485.60	497.60	398,335
2021-02-23	472.60	498.80	472.60	497.40	264,330
2021-02-22	483.20	487.00	479.00	486.60	212,418
2021-02-19	467.40	490.40	467.40	490.20	190,432
2021-02-18	485.40	488.80	478.20	480.40	232,467
2021-02-17	499.20	500.50	489.20	489.40	221,120
2021-02-16	502.00	507.00	499.20	501.00	287,685
2021-02-15	474.40	500.50	474.40	497.40	355,865
2021-02-12	478.00	489.00	475.20	481.80	315,646
2021-02-11	468.60	480.00	467.40	480.00	385,174
2021-02-10	478.40	478.40	464.40	471.00	259,733
2021-02-09	474.00	474.00	460.80	469.40	354,947
2021-02-08	470.40	470.40	453.40	462.00	242,387
2021-02-05	465.60	465.60	454.80	459.00	421,032
2021-02-04	462.80	463.80	455.60	459.60	260,679
2021-02-03	465.00	465.00	456.00	458.40	291,243
2021-02-02	450.40	463.60	450.40	457.40	343,690
2021-02-01	449.40	458.20	449.00	457.60	264,626
2021-01-29	441.20	452.00	439.40	449.80	528,720
2021-01-28	442.80	449.80	438.60	448.20	300,884
2021-01-27	449.00	449.00	439.20	447.20	267,316
2021-01-26	435.00	446.80	433.00	443.80	194,666
2021-01-25	459.60	459.60	440.20	441.40	780,773
2021-01-22	447.00	452.20	443.80	448.20	300,551
2021-01-21	448.80	453.00	445.80	452.60	270,482
2021-01-20	440.20	452.40	440.20	448.60	167,778
2021-01-19	456.00	456.00	444.80	445.40	263,957
2021-01-18	432.20	450.80	432.20	445.40	276,503
2021-01-15	438.60	446.60	438.60	445.80	492,923
2021-01-14	440.20	450.00	436.80	448.00	723,933
2021-01-13	448.00	454.20	433.40	445.20	752,818
2021-01-12	456.00	460.00	455.00	458.00	339,006
2021-01-11	482.00	482.00	455.80	455.80	476,981
2021-01-08	474.40	477.40	469.40	473.40	1,033,049
2021-01-07	459.60	478.80	459.60	474.40	400,071
2021-01-06	460.40	471.60	452.80	471.60	437,703
2021-01-05	450.60	461.20	450.60	455.40	397,546
2021-01-04	458.20	463.20	448.40	453.40	378,575
2020-12-31	452.00	454.60	445.40	447.40	269,863
2020-12-30	460.60	466.40	454.60	456.40	188,093
2020-12-29	453.20	473.80	453.20	465.20	496,118
2020-12-24	452.40	465.40	451.00	465.00	106,800
2020-12-23	446.40	451.40	442.80	449.20	223,031
2020-12-22	456.00	456.00	439.80	444.60	289,334
2020-12-21	440.60	445.60	429.40	443.40	332,205
2020-12-18	454.00	455.60	445.80	452.00	1,346,851
2020-12-17	443.20	456.40	441.60	449.20	486,154
2020-12-16	443.00	447.00	438.40	442.00	494,924
2020-12-15	437.80	441.00	433.40	437.40	414,860
2020-12-14	432.00	447.60	432.00	435.80	405,015
2020-12-11	440.00	444.40	432.60	438.00	653,465
2020-12-10	439.80	440.40	431.20	435.60	416,104
2020-12-09	446.20	446.20	435.80	439.00	280,735
2020-12-08	432.40	444.60	432.40	436.60	337,329
2020-12-07	453.40	455.00	437.60	442.00	320,308
2020-12-04	459.00	459.00	447.40	450.40	644,396
2020-12-03	431.60	452.00	430.20	448.40	482,516
2020-12-02	430.20	436.40	424.00	433.40	660,867
2020-12-01	429.40	432.60	417.40	428.60	595,338
2020-11-30	423.00	431.00	412.40	414.60	642,083
2020-11-27	435.20	435.20	411.00	423.60	1,078,854
2020-11-26	445.60	445.60	423.20	425.60	353,578
2020-11-25	441.80	447.20	438.60	443.00	619,767
2020-11-24	426.60	449.40	426.60	443.00	503,339
2020-11-23	432.20	439.20	429.60	436.80	1,730,805
2020-11-20	440.00	440.00	423.00	429.00	589,242
2020-11-19	439.00	442.20	428.40	435.00	592,895
2020-11-18	440.60	455.00	437.80	442.80	520,032
2020-11-17	433.00	454.80	433.00	454.80	1,118,724
2020-11-16	431.80	447.00	426.00	444.60	1,237,289
2020-11-13	405.00	428.60	405.00	423.00	711,801
2020-11-12	411.20	425.80	403.80	417.80	491,970
2020-11-11	418.60	418.60	391.20	412.20	841,609
2020-11-10	409.40	415.20	400.00	412.00	545,560
2020-11-09	362.60	404.80	358.00	396.80	735,790
2020-11-06	373.20	373.20	355.60	357.40	342,697
2020-11-05	360.20	368.40	356.00	363.00	500,404
2020-11-04	351.60	361.20	351.60	357.80	316,566
2020-11-03	362.60	362.60	357.00	358.00	199,835
2020-11-02	367.20	367.20	354.20	356.40	399,343
2020-10-30	355.40	362.80	355.00	357.60	328,430
2020-10-29	355.00	365.60	355.00	360.00	382,482
2020-10-28	362.40	366.60	354.40	356.40	448,883
2020-10-27	383.00	383.20	370.80	372.00	322,272
2020-10-26	395.40	397.00	382.60	382.60	332,706
2020-10-23	392.40	400.00	392.20	395.20	289,237
2020-10-22	391.20	401.60	390.40	392.40	368,495
2020-10-21	396.60	411.40	396.60	400.00	336,170
2020-10-20	396.80	410.20	395.20	402.80	332,392
2020-10-16	389.00	402.60	387.40	389.60	459,016
2020-10-15	411.20	411.20	391.60	400.80	557,097
2020-10-14	430.00	444.60	401.00	415.20	573,839
2020-10-13	417.00	417.00	408.40	411.20	469,596
2020-10-12	400.80	420.00	399.00	416.00	816,911
2020-10-09	396.40	400.40	391.00	400.00	1,086,068
2020-10-08	392.80	405.40	392.40	395.80	689,629
2020-10-07	391.80	395.00	386.80	391.80	407,011
2020-10-06	380.40	392.00	379.80	390.00	577,111
2020-10-05	375.20	386.60	374.80	380.20	314,321
2020-10-02	370.80	374.20	364.00	373.40	356,324
2020-10-01	384.40	384.40	370.20	374.40	456,600
2020-09-30	366.20	379.80	366.20	374.40	514,704
2020-09-29	367.60	371.80	366.20	371.80	218,801
2020-09-28	368.20	373.40	364.60	368.60	506,344
2020-09-25	374.20	374.20	353.20	362.00	229,197
2020-09-24	366.20	371.40	360.20	361.00	381,541
2020-09-23	373.60	376.00	362.40	371.60	373,472
2020-09-22	370.80	370.80	359.00	361.20	404,438
2020-09-21	368.40	371.40	353.60	363.40	473,295
2020-09-18	386.80	386.80	368.80	370.00	862,770
2020-09-17	387.00	387.00	375.40	381.00	249,350
2020-09-16	384.80	385.00	376.20	380.20	353,411
2020-09-15	372.40	389.00	372.40	380.20	299,200
2020-09-14	387.80	387.80	379.20	382.40	327,614
2020-09-11	376.40	392.00	376.40	381.40	311,882
2020-09-10	382.00	395.60	377.20	392.00	221,195
2020-09-09	397.80	401.80	390.00	392.00	387,671
2020-09-08	381.80	388.80	379.40	387.40	278,611
2020-09-07	381.00	385.00	378.60	381.40	201,330
2020-09-04	383.00	390.60	377.40	379.70	212,268
2020-09-03	383.00	385.60	379.60	380.30	1,031,380
2020-09-02	378.00	381.00	372.00	377.00	684,018
2020-09-01	386.60	387.60	373.40	375.90	668,026
2020-08-28	377.20	388.20	375.00	385.90	980,023
2020-08-27	389.00	389.00	376.80	378.10	294,592
2020-08-26	386.60	386.60	376.20	380.70	207,422
2020-08-25	376.40	389.80	376.40	383.00	226,891
2020-08-24	390.80	390.80	382.20	386.00	886,468
2020-08-21	397.80	397.80	376.20	380.70	220,242
2020-08-20	392.40	393.60	385.60	388.60	174,243
2020-08-19	398.60	398.60	383.20	388.10	219,112
2020-08-18	395.00	400.80	384.00	389.40	314,838
2020-08-17	400.00	403.60	394.60	398.60	176,058
2020-08-14	405.80	405.80	396.80	398.80	271,836
2020-08-13	399.60	407.00	399.60	402.00	206,743
2020-08-12	386.80	408.00	386.80	402.40	272,949
2020-08-11	388.00	397.40	383.60	396.70	350,671
2020-08-10	392.60	392.60	378.00	382.10	152,044
2020-08-07	375.20	388.00	375.20	383.00	248,556
2020-08-06	372.80	383.20	369.00	379.40	390,767
2020-08-05	366.40	397.80	365.80	382.90	437,361
2020-08-04	365.40	370.80	351.20	367.60	268,798
2020-08-03	354.60	357.80	346.80	357.00	166,663
2020-07-31	345.40	355.80	345.40	349.80	181,615
2020-07-30	354.60	361.20	352.60	363.40	58,186
2020-07-29	375.60	375.60	357.00	363.40	204,973
2020-07-28	363.60	371.20	363.00	367.80	161,718
2020-07-27	373.20	374.80	366.80	367.70	195,400
2020-07-24	383.80	389.00	370.40	373.70	211,986
2020-07-23	387.40	391.20	385.00	389.40	177,468
2020-07-22	403.20	403.20	385.20	390.40	258,949
2020-07-21	376.40	395.60	372.00	394.40	384,965
2020-07-20	356.40	369.20	356.40	361.80	60,583
2020-07-17	370.80	381.00	361.00	361.80	294,484
2020-07-16	376.00	390.40	371.80	380.50	411,049
2020-07-15	383.60	403.60	380.80	390.30	239,554
2020-07-14	372.20	382.00	371.40	378.70	415,437
2020-07-13	370.60	379.20	366.60	378.60	314,041
2020-07-10	362.40	375.60	362.40	365.10	348,738
2020-07-09	379.20	383.60	352.20	370.60	531,924
2020-07-08	379.40	394.80	378.20	381.00	314,278
2020-07-07	395.60	395.60	382.60	384.90	362,729
2020-07-06	395.60	395.60	382.40	387.30	234,170
2020-07-03	378.40	391.00	378.40	385.00	140,849
2020-07-02	382.20	388.40	376.40	387.40	205,796
2020-07-01	373.80	380.00	373.80	376.00	218,435
2020-06-30	382.20	390.20	376.20	391.70	252,349
2020-06-29	385.00	392.80	383.80	388.90	238,425
2020-06-26	384.40	392.80	382.00	381.50	99,648
2020-06-25	375.00	385.80	371.60	384.50	100,935
2020-06-24	388.60	394.60	383.60	390.70	141,204
2020-06-23	403.20	403.20	390.40	390.70	309,745
2020-06-22	393.00	404.60	390.80	397.10	270,232
2020-06-19	398.20	401.40	394.00	399.00	193,190
2020-06-18	399.60	405.00	391.20	393.40	401,896
2020-06-17	387.00	401.60	387.00	396.60	122,985
2020-06-16	400.20	405.40	393.00	396.60	231,660
2020-06-15	386.00	395.40	379.80	390.50	439,322
2020-06-12	388.40	402.40	388.40	393.00	1,089,820
2020-06-11	406.60	406.60	394.20	400.40	942,845
2020-06-10	413.00	430.00	410.40	412.50	635,851
2020-06-09	410.00	414.20	404.20	413.90	532,910
2020-06-08	402.60	420.00	402.60	414.50	290,890
2020-06-05	402.80	412.00	398.60	409.80	578,064
2020-06-04	386.60	400.80	386.60	400.00	712,692
2020-06-03	390.40	390.60	381.40	388.60	228,055
2020-06-02	363.80	386.20	363.80	384.00	321,245
2020-06-01	382.00	382.20	372.00	373.60	419,518
2020-05-29	381.00	386.40	377.00	387.70	254,841
2020-05-28	386.00	393.60	382.60	387.70	453,816
2020-05-27	373.60	378.20	368.40	365.50	136,062
2020-05-26	361.20	371.00	361.20	365.50	322,283
2020-05-22	351.40	362.20	346.80	364.60	248,005
2020-05-21	360.00	370.80	353.00	364.60	391,396
2020-05-20	360.60	372.20	358.40	361.40	510,959
2020-05-19	353.60	363.00	350.80	362.30	478,491
2020-05-18	352.20	356.00	339.80	350.10	285,002
2020-05-15	345.80	348.40	338.00	338.60	406,821
2020-05-14	349.20	349.20	328.60	338.00	458,243
2020-05-13	358.20	361.20	348.40	349.30	750,684
2020-05-12	374.80	374.80	361.20	363.50	205,517
2020-05-11	365.60	376.20	358.00	365.90	663,009
2020-05-07	361.80	364.60	354.80	357.50	331,761
2020-05-06	356.40	367.60	351.20	360.20	1,054,584
2020-05-05	367.60	367.60	354.00	356.30	313,784
2020-05-04	363.60	365.20	347.60	357.10	635,944
2020-05-01	369.40	386.20	369.00	373.00	546,465
2020-04-30	384.40	385.60	372.20	374.90	244,569
2020-04-29	361.20	377.80	356.60	374.90	185,992
2020-04-28	355.40	362.80	352.40	356.00	179,779
2020-04-27	347.80	357.00	341.60	356.00	320,760
2020-04-24	338.40	346.60	337.20	342.30	330,305
2020-04-23	340.60	347.40	338.00	345.40	338,628
2020-04-22	340.20	347.20	335.60	341.10	197,259
2020-04-21	352.00	352.00	330.80	341.10	411,222
2020-04-20	339.20	343.80	331.80	344.00	379,057
2020-04-17	342.80	342.80	327.00	333.50	493,232
2020-04-16	317.80	331.20	317.80	326.60	526,785
2020-04-15	331.40	335.80	320.00	325.70	1,593,355
2020-04-14	358.20	358.20	328.60	351.40	369,623
2020-04-09	353.40	364.20	347.40	351.40	516,801
2020-04-08	334.00	350.20	320.40	345.40	594,869
2020-04-07	317.40	332.40	315.20	309.50	471,434
2020-04-06	293.20	317.20	288.60	277.40	697,449
2020-04-03	301.60	310.00	286.00	298.60	112,907
2020-04-03	301.60	310.00	271.20	277.40	1,070,343
2020-04-02	364.00	364.00	298.60	298.60	1,198,062
2020-04-02	364.00	364.00	308.20	353.40	505,374
2020-04-01	364.20	365.20	349.40	359.00	1,104,902
2020-04-01	364.20	365.20	349.40	366.60	353,606
2020-03-31	347.40	357.20	342.40	340.70	188,106
2020-03-30	339.20	342.40	319.80	345.70	420,010
2020-03-27	366.20	366.20	343.00	357.30	434,717
2020-03-26	351.00	351.00	326.00	344.80	1,651,817
2020-03-25	337.60	360.00	336.20	330.10	303,640
2020-03-24	319.40	332.00	311.80	301.20	310,588
2020-03-23	318.40	318.40	286.80	309.10	333,583
2020-03-20	351.00	365.80	335.00	349.20	253,069
2020-03-19	354.60	363.00	340.00	345.70	385,579
2020-03-18	342.00	346.00	329.80	344.30	103,440
2020-03-17	343.80	347.20	324.80	337.20	953,926
2020-03-16	327.00	327.00	299.60	337.90	473,622
2020-03-13	332.00	341.60	321.80	335.00	362,776
2020-03-12	343.40	343.40	329.00	359.10	242,304
2020-03-11	368.00	369.20	354.60	363.20	537,632
2020-03-10	366.80	366.80	354.60	358.00	706,569
2020-03-09	350.00	371.80	350.00	379.40	712,349
2020-03-06	371.80	389.00	371.80	379.40	1,882,255
2020-03-05	367.60	394.60	366.00	366.70	1,637,429
2020-03-04	378.20	384.40	365.20	376.30	1,391,668
2020-03-03	387.80	395.40	382.80	382.20	712,504
2020-03-02	399.80	415.60	382.40	404.60	425,200
2020-02-28	395.60	403.00	387.80	403.90	394,210
2020-02-27	415.00	415.00	398.80	420.70	355,821
2020-02-26	442.80	442.80	413.40	433.20	261,590
2020-02-25	449.60	449.60	433.00	438.50	249,291
2020-02-24	445.60	447.20	432.40	456.60	309,818
2020-02-21	465.00	465.00	454.40	456.60	306,189
2020-02-20	463.80	468.60	459.80	465.00	243,042
2020-02-19	458.20	466.40	458.20	464.30	278,849
2020-02-18	458.00	460.00	452.80	458.70	358,206
2020-02-17	455.00	464.60	455.00	459.70	457,126
2020-02-14	449.40	462.40	449.40	457.60	944,569
2020-02-13	471.20	471.20	456.00	459.50	1,202,318
2020-02-12	474.20	478.00	469.80	470.60	188,583
2020-02-11	474.80	474.80	467.40	471.40	411,006
2020-02-10	480.60	480.60	466.60	470.20	409,887
2020-02-07	473.20	481.40	473.20	478.60	321,942
2020-02-06	490.60	490.60	474.60	483.30	332,735
2020-02-05	478.80	484.00	473.80	478.70	619,376
2020-02-04	462.80	480.00	461.40	479.10	410,717
2020-02-03	464.80	464.80	454.80	459.50	463,377
2020-01-31	461.20	461.20	455.40	455.00	110,931
2020-01-30	469.80	469.80	451.40	455.00	198,674
2020-01-29	460.40	463.20	459.00	461.30	444,797
2020-01-28	455.00	464.60	455.00	461.50	314,846
2020-01-27	471.20	473.80	459.40	460.40	348,863
2020-01-24	469.00	473.80	465.40	471.10	419,763
2020-01-23	484.80	484.80	462.00	468.40	631,956
2020-01-22	464.80	481.20	464.80	474.20	296,061
2020-01-21	476.40	479.80	473.80	476.90	315,997
2020-01-20	480.20	487.20	475.60	476.50	443,823
2020-01-17	480.40	489.60	480.40	487.50	618,751
2020-01-16	501.00	501.00	481.20	483.80	685,717
2020-01-15	494.20	495.00	485.00	489.30	605,105
2020-01-14	470.00	491.80	464.00	489.40	899,168
2020-01-13	473.80	479.40	468.00	469.70	644,907
2020-01-10	463.80	477.00	463.80	470.10	971,706
2020-01-09	479.60	484.00	471.80	475.50	885,399
2020-01-08	486.40	488.80	473.20	477.80	1,210,627
2020-01-07	480.20	494.20	480.20	489.50	963,669
2020-01-06	505.00	508.50	497.60	499.15	701,388
2020-01-03	523.00	525.50	519.00	521.50	362,805
2020-01-02	525.00	531.50	522.50	527.50	205,778
2019-12-31	526.00	526.50	520.00	525.00	117,786
2019-12-30	528.50	530.00	521.50	522.25	189,101
2019-12-27	530.50	535.50	524.50	533.25	468,126
2019-12-24	522.00	527.50	518.50	526.25	111,662
2019-12-23	522.50	533.00	519.00	519.25	694,452
2019-12-20	513.00	522.00	513.00	519.75	961,746
2019-12-19	507.00	518.00	507.00	516.00	835,988
2019-12-18	530.00	530.00	513.50	518.25	1,036,139
2019-12-17	519.00	532.00	519.00	526.50	1,211,296
2019-12-16	510.50	535.50	510.50	532.00	1,822,505
2019-12-13	500.00	549.50	499.80	521.00	947,678
2019-12-12	489.00	496.80	484.80	489.90	353,333
2019-12-11	488.40	488.40	478.40	484.30	940,479
2019-12-10	478.20	489.20	478.20	486.20	407,843
2019-12-09	494.20	494.20	481.60	486.90	508,384
2019-12-06	482.80	489.80	479.40	482.60	122,269
2019-12-05	488.80	488.80	481.20	484.70	169,610
2019-12-04	480.00	491.20	476.60	484.70	402,517
2019-12-03	480.40	481.40	472.80	477.90	396,891
2019-12-02	479.40	484.00	475.60	478.10	687,953
2019-11-29	481.00	487.80	481.00	484.10	373,709
2019-11-28	490.20	490.20	482.40	487.10	420,014
2019-11-27	487.00	490.40	478.60	488.50	807,350
2019-11-26	476.60	481.20	473.80	480.70	598,399
2019-11-25	470.20	481.40	465.80	476.30	445,407
2019-11-22	463.40	471.40	463.40	465.50	280,058
2019-11-21	457.20	465.40	457.20	464.60	368,046
2019-11-20	468.80	468.80	462.20	468.80	317,982
2019-11-19	461.80	469.40	461.80	467.90	355,830
2019-11-18	454.00	465.80	454.00	459.50	278,528
2019-11-15	458.60	460.80	452.40	459.30	220,842
2019-11-14	454.00	458.80	449.20	455.50	298,719
2019-11-13	455.60	455.60	449.60	454.30	315,974
2019-11-12	452.40	457.00	450.00	456.00	910,888
2019-11-11	457.00	458.40	448.20	452.90	1,174,735
2019-11-08	455.40	462.20	455.40	460.80	334,117
2019-11-07	446.80	461.60	446.80	459.30	756,504
2019-11-06	455.20	455.20	443.80	446.30	376,830
2019-11-05	451.60	453.00	447.60	450.20	287,708
2019-11-04	454.80	455.60	445.40	450.90	333,836
2019-11-01	443.00	450.20	441.60	449.60	1,371,252
2019-10-31	449.20	454.00	443.80	445.40	195,377
2019-10-30	447.40	451.80	443.80	451.90	639,930
2019-10-29	445.60	450.20	442.80	449.70	181,664
2019-10-28	449.80	451.20	446.60	449.70	669,343
2019-10-25	450.60	450.60	441.60	447.70	515,654
2019-10-24	438.40	449.00	438.40	448.00	550,427
2019-10-23	432.40	445.00	430.60	441.50	1,053,930
2019-10-22	447.00	447.00	427.00	438.00	1,251,049
2019-10-21	428.80	446.60	426.80	443.70	1,942,422
2019-10-18	418.60	431.80	418.00	430.80	1,573,275
2019-10-17	405.00	420.20	403.80	419.20	1,467,857
2019-10-16	419.80	419.80	394.40	413.10	1,584,635
2019-10-15	403.20	429.40	401.80	401.80	450,465
2019-10-14	399.40	405.60	395.40	401.80	737,213
2019-10-11	381.20	410.40	381.20	409.10	957,705
2019-10-10	379.60	391.60	371.40	377.50	590,718
2019-10-09	362.00	380.00	355.20	377.50	3,040,707
2019-10-08	372.60	396.80	356.00	369.80	3,717,317
2019-10-07	415.00	428.20	413.60	417.80	555,355
2019-10-04	428.80	428.80	417.60	425.30	659,536
2019-10-03	417.80	430.20	417.80	424.80	395,846
2019-10-02	438.20	442.40	427.60	442.90	155,814
2019-10-01	436.20	449.00	436.20	442.90	789,834
2019-09-30	435.80	440.00	430.80	439.20	529,442
2019-09-27	430.80	437.00	430.80	432.70	405,156
2019-09-26	422.60	440.40	422.60	432.50	430,489
2019-09-25	439.40	439.40	425.40	431.80	828,669
2019-09-24	440.60	446.60	437.80	438.00	638,584
2019-09-23	448.00	448.00	435.60	442.70	1,771,197
2019-09-20	444.40	447.00	441.80	445.40	1,114,474
2019-09-19	450.40	450.40	437.60	443.40	905,653
2019-09-18	440.60	443.20	437.40	440.50	851,861
2019-09-17	443.80	443.80	433.20	438.20	429,066
2019-09-16	449.00	451.20	434.60	441.70	983,876
2019-09-13	435.20	447.80	432.40	446.90	753,155
2019-09-12	433.20	436.80	428.60	431.70	956,541
2019-09-11	423.20	435.40	422.80	434.10	2,373,700
2019-09-10	412.40	422.80	407.80	422.00	936,225
2019-09-09	415.00	415.20	411.00	414.90	330,612
2019-09-06	405.20	413.00	405.20	412.70	484,721
2019-09-05	414.60	414.60	405.60	407.60	762,720
2019-09-04	434.80	434.80	422.00	427.50	731,164
2019-09-03	437.00	437.20	423.00	424.50	1,061,081
2019-09-02	418.00	431.80	418.00	429.40	1,844,014
2019-08-30	424.00	426.20	418.60	418.90	299,974
2019-08-29	421.60	422.20	416.80	424.80	270,530
2019-08-28	426.40	432.00	417.80	424.80	248,113
2019-08-27	425.00	432.40	423.40	428.30	448,112
2019-08-23	438.20	441.20	429.00	434.50	154,716
2019-08-22	444.40	447.00	433.40	434.50	595,169
2019-08-21	439.20	447.00	438.00	443.10	534,380
2019-08-20	440.60	445.60	437.60	441.30	470,367
2019-08-19	446.80	446.80	437.80	441.90	379,650
2019-08-16	438.00	447.00	438.00	444.10	355,985
2019-08-15	443.20	445.80	435.00	436.30	749,371
2019-08-14	451.20	452.00	437.00	440.90	844,736
2019-08-13	451.80	457.20	446.80	453.00	602,684
2019-08-12	451.80	458.60	447.20	449.70	631,735
2019-08-09	458.00	464.40	450.00	451.00	655,657
2019-08-08	457.80	459.60	452.60	458.70	695,825
2019-08-07	444.00	457.40	437.60	453.20	1,287,753
2019-08-06	434.60	449.20	428.80	440.10	1,121,627
2019-08-05	435.60	442.60	434.00	438.80	806,170
2019-08-02	451.40	451.40	441.00	443.10	795,221
2019-08-01	451.00	453.20	445.20	452.30	454,033
2019-07-31	447.80	459.40	447.80	451.20	761,414
2019-07-30	451.40	460.20	448.20	451.30	613,705
2019-07-29	454.40	459.00	451.20	453.50	602,289
2019-07-26	442.20	453.20	440.40	451.50	517,155
2019-07-25	444.40	445.80	437.20	441.20	864,872
2019-07-24	458.80	458.80	440.00	441.50	489,225
2019-07-23	449.20	460.60	438.20	459.80	1,828,775
2019-07-22	448.60	450.20	439.60	445.00	536,722
2019-07-19	449.60	453.60	446.00	450.20	888,911
2019-07-18	443.20	450.80	438.40	450.20	1,211,959
2019-07-17	431.20	443.00	431.20	441.10	1,128,958
2019-07-16	417.60	438.40	414.60	433.60	1,345,245
2019-07-15	414.00	429.20	414.00	419.90	1,215,383
2019-07-12	426.40	427.40	412.40	416.30	1,456,458
2019-07-11	432.60	433.20	415.80	424.80	1,960,296
2019-07-10	459.80	459.80	421.20	428.40	3,690,254
2019-07-09	513.50	514.00	503.00	504.25	758,845
2019-07-08	516.00	521.50	514.00	514.50	763,280
2019-07-05	525.00	528.00	514.00	514.50	598,745
2019-07-04	526.00	530.50	521.00	523.00	489,326
2019-07-03	528.50	531.00	525.50	527.00	273,061
2019-07-02	527.50	529.00	522.50	527.00	359,083
2019-07-01	519.00	528.00	515.50	523.25	482,387
2019-06-28	512.50	517.00	511.00	513.00	759,369
2019-06-27	513.50	515.00	506.00	510.00	378,106
2019-06-26	523.00	523.50	511.00	511.50	463,042
2019-06-25	530.00	530.00	519.00	524.00	416,925
2019-06-24	540.00	540.00	527.50	532.25	313,617
2019-06-21	524.50	533.00	524.50	530.25	301,448
2019-06-20	521.50	531.50	521.50	530.25	381,192
2019-06-19	529.00	529.00	516.50	518.50	864,714
2019-06-18	519.00	527.50	510.50	526.75	1,033,937
2019-06-17	512.50	518.50	511.50	515.75	378,581
2019-06-14	512.00	519.50	506.00	509.25	341,769
2019-06-13	511.00	516.50	510.00	514.25	436,789
2019-06-12	514.00	516.00	509.00	515.00	269,032
2019-06-11	514.00	514.00	507.50	508.75	566,214
2019-06-10	506.00	512.50	501.00	510.75	514,881
2019-06-07	511.50	512.00	503.50	505.00	507,545
2019-06-06	509.50	514.50	505.00	508.25	343,426
2019-06-05	512.50	518.50	510.00	511.00	427,525
2019-06-04	506.00	511.50	505.50	509.25	438,902
2019-06-03	511.50	512.50	504.00	508.50	383,040
2019-05-31	515.00	515.50	507.00	519.50	163,595
2019-05-30	508.00	524.00	508.00	519.50	200,462
2019-05-29	523.00	523.00	509.50	510.00	427,431
2019-05-28	519.50	522.50	517.00	520.75	433,062
2019-05-24	518.50	538.50	518.50	522.00	525,832
2019-05-23	515.50	519.50	510.50	515.00	664,900
2019-05-22	511.00	521.50	511.00	518.25	249,600
2019-05-21	518.00	523.50	515.50	515.75	486,095
2019-05-20	518.00	523.50	517.50	518.75	655,037
2019-05-17	511.00	517.00	510.00	516.50	368,098
2019-05-16	512.50	516.50	509.00	514.50	394,149
2019-05-15	523.00	523.00	517.00	518.75	765,021
2019-05-14	516.00	520.00	512.50	519.00	772,951
2019-05-13	525.00	525.00	512.50	512.75	432,681
2019-05-10	520.00	527.00	520.00	521.00	350,708
2019-05-09	536.50	536.50	521.50	522.25	605,330
2019-05-08	524.50	535.50	521.50	533.75	523,224
2019-05-07	529.00	530.00	517.00	521.00	575,093
2019-05-03	535.50	536.50	529.50	533.00	335,938
2019-05-02	539.00	540.00	533.00	533.25	721,501
2019-05-01	539.00	540.50	536.00	539.00	221,100
2019-04-30	537.50	538.00	530.50	535.50	709,017
2019-04-29	539.00	539.00	532.50	533.75	373,323
2019-04-26	535.00	538.50	529.50	536.75	531,874
2019-04-25	538.00	540.50	531.00	536.25	1,090,622
2019-04-24	521.00	537.00	521.00	534.00	616,300
2019-04-23	520.50	520.50	512.50	517.75	890,545
2019-04-18	524.50	525.50	518.00	519.00	291,239

Share	Price	Change
Sareum (SAR)	27.75	35.37%
Hipgnosis Song. (SONG)	91.40	29.65%
Byotrol (BYOT)	0.125	25%
Gensource (GSP)	5.25	23.53%
Manolete Partn. (MANO)	147.50	20.41%

Share	Price	Change
Quiz (QUIZ)	4.50	-19.64%
Falcon Oil (FOG)	6.625	-15.06%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
PYX Resources (PYX)	9.00	-11.46%

Share	Price	Volume
Baron Oil (BOIL)	0.065	219,848,314
Tower Resources (TRP)	0.02	149,490,434
Premier African Minerals (PREM)	0.1875	149,152,036
Mosman Oil Gas (MSMN)	0.0175	138,208,497
Hipgnosis Song. (SONG)	91.40	126,484,235