Personal Group Share Price history. The following table shows end-of-day data PGH historical share prices for Personal Group, 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.

Date Open High Low Close Volume
2024-03-29163.00163.00163.00163.000
2024-03-28168.50168.50163.00163.0025,323
2024-03-27168.50168.50168.50168.507,551
2024-03-26171.00166.00166.00166.00466,601
2024-03-25176.00176.00173.00173.0018,966
2024-03-22176.00180.00180.00180.0010,935
2024-03-21174.50177.00174.50176.0094,361
2024-03-20174.50174.50174.50174.5085,821
2024-03-19169.00177.50169.00174.50126,627
2024-03-18164.00166.00162.50165.0037,333
2024-03-15164.50164.00161.00164.0018,608
2024-03-14167.50167.50164.50164.5027,174
2024-03-13167.50167.50167.50167.505,154
2024-03-12167.50167.50167.50167.5012,764
2024-03-11165.00170.00170.00170.0038,086
2024-03-08167.50170.00165.00165.0039,524
2024-03-07167.50170.00167.50167.5010,260
2024-03-06162.50167.50162.50167.505,499
2024-03-05163.50163.50159.50162.5048,259
2024-03-04163.50163.50163.50163.5011,108
2024-03-01159.50167.00163.50163.5017,963
2024-02-29158.50154.00154.00154.0042,962
2024-02-28161.50161.50158.50158.5023,524
2024-02-27165.00163.00163.00163.0018,880
2024-02-26166.00167.00165.00165.0059,295
2024-02-23166.00166.00166.00166.002,737
2024-02-22166.00170.00170.00170.0012,848
2024-02-21167.50167.50166.00166.002,764
2024-02-20171.00171.00167.50167.5016,435
2024-02-19165.00172.50165.00171.00114,460
2024-02-16166.50167.50160.00167.509,295
2024-02-15166.50166.50166.50166.501,420
2024-02-14162.50166.50162.50166.5014,894
2024-02-13165.00165.00164.00164.0012,593
2024-02-12163.50167.50163.50166.0028,909
2024-02-09162.50166.00162.50164.5047,453
2024-02-08168.00168.00162.00162.5015,111
2024-02-07167.50167.50166.50166.5012,509
2024-02-06168.50168.50167.50167.5013,836
2024-02-05172.00171.00165.00168.5057,516
2024-02-02172.50173.00172.00172.0015,673
2024-02-01172.50179.00172.50172.509,456
2024-01-31177.50179.00179.00179.0015,531
2024-01-30177.50180.00177.50177.5012,350
2024-01-29181.00181.00177.50177.5026,087
2024-01-26180.00181.00180.00181.0028,341
2024-01-25180.00180.00180.00180.0036,726
2024-01-24182.50182.50173.50176.008,346
2024-01-23182.50182.50182.50182.508,332
2024-01-22182.50182.50182.50182.5010,537
2024-01-19182.50182.50182.50182.50936
2024-01-18182.50182.50182.50182.504,080
2024-01-17182.50182.50182.50182.5012,953
2024-01-16182.50182.50182.50182.5018,971
2024-01-15182.50185.00185.00185.005,802
2024-01-12182.50182.50182.50182.5028,168
2024-01-11186.00186.00182.50182.5020,070
2024-01-10183.50187.00185.00185.0015,958
2024-01-09189.00189.00183.50183.509,903
2024-01-08189.00189.00189.00189.00910
2024-01-05189.00189.00189.00189.00444
2024-01-04188.00189.00188.00189.008,026
2024-01-03185.00188.00185.00188.006,688
2024-01-02185.00185.00185.00185.000
2024-01-01185.00185.00185.00185.000
2023-12-29185.00185.00185.00185.00474
2023-12-28185.00185.00185.00185.000
2023-12-27180.00185.00178.00185.009,197
2023-12-26180.00180.00180.00180.000
2023-12-25180.00180.00180.00180.000
2023-12-22179.50182.00179.50180.006,903
2023-12-21179.50179.50179.50179.501,518
2023-12-20179.50179.50179.50179.5018,905
2023-12-19173.00179.50173.00179.50973
2023-12-18180.00180.00172.50179.5012,335
2023-12-15163.00172.50163.00172.5039,681
2023-12-14160.00163.00160.00163.0023,081
2023-12-13162.00162.00157.00162.0018,082
2023-12-12156.00163.00162.00162.0034,691
2023-12-11150.50156.00150.50156.0010,613
2023-12-08150.50150.50150.50150.507,780
2023-12-07150.50150.50150.50150.509,019
2023-12-06147.50152.00152.00152.0038,765
2023-12-05147.50147.50147.50147.50283
2023-12-04147.50147.50147.50147.5023,093
2023-12-01147.50148.50146.00147.5050,667
2023-11-30151.00151.00148.50148.509,630
2023-11-29151.00151.00151.00151.007,841
2023-11-28152.50152.50151.00151.0050,637
2023-11-27152.50152.50152.50152.5010,623
2023-11-24152.50165.00152.00152.5011,527
2023-11-23153.50153.50152.50152.5020,783
2023-11-22157.00157.00154.50154.5023,093
2023-11-21167.50157.00151.00154.5079,017
2023-11-20167.50167.50167.50167.5016,006
2023-11-17167.50167.50165.00167.5012,101
2023-11-16167.50167.50162.00167.503,972
2023-11-15166.50167.50166.50167.506,681
2023-11-14167.50167.50167.50167.5023,898
2023-11-13167.50167.50167.50167.504,760
2023-11-10167.50167.50167.50167.501,988
2023-11-09167.50167.50167.50167.5016,872
2023-11-08167.50167.50167.50167.5048,205
2023-11-07167.50167.50167.50167.5026,402
2023-11-06167.50167.50167.50167.502,079
2023-11-03165.50167.50165.50167.507,256
2023-11-02162.00167.00167.00165.5012,101
2023-11-01161.50160.00160.00160.00243,459
2023-10-31166.00166.00161.50161.5033,913
2023-10-30167.00167.00166.00167.009,319
2023-10-27167.00170.00167.00167.007,895
2023-10-26167.00167.00167.00167.0051,270
2023-10-25167.00167.00167.00167.0024,407
2023-10-24167.00167.00167.00167.007,402
2023-10-23167.00170.00167.00167.007,031
2023-10-20167.00170.00161.00170.0035,034
2023-10-19166.00167.00166.00166.000
2023-10-18166.00166.00166.00166.003,621
2023-10-17166.00166.00166.00166.005,804
2023-10-16166.00166.00166.00166.001,620
2023-10-13168.00168.00163.50166.0012,745
2023-10-12172.50172.50168.00168.008,869
2023-10-11176.00176.00176.00176.001,616
2023-10-10172.50176.00172.50176.0017,135
2023-10-09172.50173.00172.50172.5016,282
2023-10-06174.00174.00172.50172.503,677
2023-10-05176.00176.00174.00174.007,383
2023-10-04183.00183.00175.00176.0035,180
2023-10-03184.00184.00184.00184.0010,129
2023-10-02184.00186.00184.00184.0016,252
2023-09-29175.00185.00175.00184.0020,624
2023-09-28172.00174.00172.00173.0014,269
2023-09-27171.00172.00171.00172.0017,837
2023-09-26184.00184.00184.00171.0018,764
2023-09-25173.50173.50169.00171.005,609
2023-09-22179.00179.00173.50173.5014,562
2023-09-21180.00180.00179.00179.003,814
2023-09-20181.00181.00180.00180.00699
2023-09-19181.00181.00181.00181.006,625
2023-09-18181.00181.00181.00181.001,565
2023-09-15182.50182.50181.00181.009,077
2023-09-14182.50182.50181.00182.504,857
2023-09-13182.50182.50182.50182.502,846
2023-09-12182.50180.00180.00180.001,552
2023-09-11182.50182.50182.50182.501,424
2023-09-08182.50182.50182.50182.505,176
2023-09-07183.00183.00182.50182.5015,177
2023-09-06188.00188.00183.00183.0011,744
2023-09-05188.00188.00188.00188.0011,443
2023-09-04188.00188.00188.00188.0010,953
2023-09-01188.00188.00188.00188.00530
2023-08-31190.50190.50188.00188.006,199
2023-08-30189.00190.50189.00190.503,288
2023-08-29190.50190.50189.00189.004,008
2023-08-28190.50190.50190.50190.500
2023-08-25190.50190.50190.50190.502,490
2023-08-24194.00194.00190.50190.503,900
2023-08-23197.00197.00194.00194.003,551
2023-08-22189.50197.00189.50197.0011,314
2023-08-21190.00190.00189.50189.50916
2023-08-18189.50189.50189.50189.5015,295
2023-08-17189.50189.50189.50189.505,890
2023-08-16189.50189.50189.50189.5021,159
2023-08-15187.50189.50187.50189.506,023
2023-08-14187.50187.50187.50187.501,125
2023-08-11187.50187.50187.50187.504,498
2023-08-10187.50187.50187.50187.502,155
2023-08-09187.00187.00187.00187.0035,380
2023-08-08184.00187.00184.00187.006,121
2023-08-07184.00184.00184.00184.003,520
2023-08-04184.00184.00184.00184.005,169
2023-08-03184.00184.00184.00184.002,966
2023-08-02184.00184.00184.00184.0011,019
2023-08-01184.00184.00184.00184.003,050
2023-07-31179.00182.50179.00182.5010,888
2023-07-28179.00180.00179.00179.0022,633
2023-07-27178.50180.00179.00179.0031,941
2023-07-26186.00178.50178.00178.5078,421
2023-07-25193.00193.00186.00186.0023,828
2023-07-24193.00193.00193.00193.005,625
2023-07-21193.00193.00193.00193.001,307
2023-07-20193.00193.00193.00193.000
2023-07-19189.00193.00189.00193.0078,073
2023-07-18185.00185.00185.00185.000
2023-07-17185.00185.00185.00185.0010,209
2023-07-14184.00185.00184.00185.002,973
2023-07-13184.00184.00184.00184.00272
2023-07-12187.50187.50184.00184.008,771
2023-07-11187.50187.50187.50187.500
2023-07-10187.50187.50187.50187.502,277
2023-07-07187.50187.50187.50187.501,150
2023-07-06187.50187.50187.50187.5063
2023-07-05198.00198.00187.50187.5030,311
2023-07-04201.00201.00198.00198.004,434
2023-07-03205.00205.00201.00201.006,573
2023-06-30205.00205.00205.00205.004,442
2023-06-29205.00205.00205.00205.00122
2023-06-28205.00205.00204.00205.00628
2023-06-27217.00217.00205.00205.0014,570
2023-06-26217.00217.00217.00217.002,955
2023-06-23217.00217.00217.00217.005,260
2023-06-22217.00217.00217.00217.0066,332
2023-06-21210.00217.00210.00217.006,496
2023-06-20216.00217.00216.00217.0013,744
2023-06-19216.00216.00216.00216.0025,007
2023-06-16217.00217.00214.00216.00128,392
2023-06-15217.00217.00217.00217.003,925
2023-06-14217.00217.00217.00217.000
2023-06-13217.00217.00217.00217.007,919
2023-06-12215.00217.00215.00217.0010,095
2023-06-09215.00215.00215.00215.0016,365
2023-06-08215.00215.00215.00215.004,375
2023-06-07215.00215.00215.00215.006,689
2023-06-06215.00215.00215.00215.00822
2023-06-05215.00215.00215.00215.001,095
2023-06-02215.00215.00215.00215.0022,474
2023-06-01214.00215.00214.00215.008,697
2023-05-31214.00214.00214.00214.00954
2023-05-30214.00214.00214.00214.0017,920
2023-05-29214.00214.00214.00214.000
2023-05-26214.00214.00214.00214.005,186
2023-05-25214.00214.00214.00214.004,600
2023-05-24214.00214.00214.00214.000
2023-05-23214.00214.00214.00214.001,212
2023-05-22214.00214.00214.00214.002,808
2023-05-19214.00214.00214.00214.002,856
2023-05-18214.00214.00214.00214.007,074
2023-05-17214.00214.00214.00214.0019,797
2023-05-16214.00214.00214.00214.005,373
2023-05-15215.00215.00214.00214.0013,891
2023-05-12214.00215.00214.00215.0014,821
2023-05-11211.00214.00211.00214.0047,710
2023-05-10211.00211.00211.00211.002,933
2023-05-09211.00211.00211.00211.003,584
2023-05-08211.00211.00211.00211.000
2023-05-05211.00211.00211.00211.007,613
2023-05-04215.00216.00211.00211.0013,678
2023-05-03212.00212.00212.00212.0034,771
2023-05-02216.00218.00212.00212.0029,050
2023-05-01212.00212.00212.00212.000
2023-04-28206.00212.00206.00212.0035,338
2023-04-27196.00206.00196.00206.001,159
2023-04-26206.00206.00206.00206.0032,497
2023-04-25200.00206.00200.00206.0010,797
2023-04-24206.00206.00206.00206.0060,680
2023-04-21206.00208.00206.00208.0091,859
2023-04-20207.00207.00206.00206.002,500
2023-04-19207.00207.00207.00207.002,353
2023-04-18207.00207.00207.00207.0043,211
2023-04-17207.00207.00207.00207.0034,899
2023-04-14207.00207.00207.00207.009,362
2023-04-13206.00207.00206.00207.006,410
2023-04-12207.00206.00206.00206.008,735
2023-04-11205.00207.00204.00207.00130,382
2023-04-10205.00205.00205.00205.000
2023-04-07205.00205.00205.00205.000
2023-04-06204.00205.00204.00205.002,280
2023-04-05210.00210.00210.00210.0017,458
2023-04-04209.00210.00209.00210.0014,773
2023-04-03207.00212.00209.00209.0023,980
2023-03-31206.50206.50205.00206.5017,240
2023-03-30206.50206.50206.50206.5020,783
2023-03-29187.50207.50187.50206.50116,618
2023-03-28178.00187.50178.00187.5044,962
2023-03-27178.00176.50176.50176.5018,903
2023-03-24177.00178.00176.50178.0010,643
2023-03-23176.50178.00176.50177.00117,431
2023-03-22176.50176.50176.50176.5084,648
2023-03-21176.50176.50176.50176.50112,993
2023-03-20174.50176.50173.50176.5050,586
2023-03-17177.50178.00170.50174.5028,405
2023-03-16183.00183.00177.50177.5021,291
2023-03-15185.00186.00184.00184.0029,292
2023-03-14187.50187.50183.00185.0020,183
2023-03-13196.00196.00192.00187.5029,039
2023-03-10205.00205.00196.00196.0086,754
2023-03-09207.00207.00205.00205.007,368
2023-03-08208.00208.00207.00207.003,625
2023-03-07208.50208.50208.00208.0028,216
2023-03-06212.00214.00208.50208.5019,933
2023-03-03209.50212.00209.50212.0012,884
2023-03-02215.00215.00209.50209.5020,010
2023-03-01216.00222.00222.00222.003,826
2023-02-28216.00216.00216.00216.001,217
2023-02-27216.00216.00214.00216.001,186
2023-02-24220.00216.00216.00216.0023,010
2023-02-23222.00222.00220.00220.004,793
2023-02-22222.00222.00222.00222.005,642
2023-02-21220.00222.00220.00222.0014,016
2023-02-20222.00222.00220.00220.0013,353
2023-02-17224.00224.00222.00222.003,174
2023-02-16222.00224.00222.00224.0015,668
2023-02-15227.00227.00220.00222.0018,301
2023-02-14224.00227.00221.00227.0024,510
2023-02-13222.50223.50222.50223.5022,561
2023-02-10216.00222.50215.00222.5020,055
2023-02-09219.00219.00216.00216.0018,081
2023-02-08219.00221.00217.00219.0026,312
2023-02-07212.50222.50212.50219.0039,141
2023-02-06207.00212.50207.00212.5016,202
2023-02-03201.00207.00201.00207.0015,068
2023-02-02208.50208.50206.50206.5018,181
2023-02-01211.00211.00208.50208.5027,717
2023-01-31214.00214.00211.00211.0031,296
2023-01-30204.00215.00204.00214.00124,069
2023-01-27202.00202.00201.00202.004,250
2023-01-26202.50202.50200.00202.008,707
2023-01-25206.00206.00202.50202.507,765
2023-01-24206.00206.00206.00206.001,877
2023-01-23206.00214.00214.00214.0013,709
2023-01-20204.00206.00204.00206.008,132
2023-01-19199.00204.00199.00204.006,237
2023-01-18199.00199.00199.00199.009,022
2023-01-17199.00199.00199.00199.00933
2023-01-16199.00199.00199.00199.00224
2023-01-13199.00198.00198.00198.0022,209
2023-01-12198.50199.00198.50199.004,592
2023-01-11198.50198.50198.50198.5010,372
2023-01-10196.50198.50196.50198.506,039
2023-01-09196.50196.50196.50196.5034,327
2023-01-06197.00197.50196.50196.5040,449
2023-01-05197.00197.00197.00197.008
2023-01-04197.00197.00197.00197.00472
2023-01-03196.00197.00196.00197.0010,156
2023-01-02196.00196.00196.00196.000
2022-12-30192.00196.00192.00196.0016,082
2022-12-29192.00192.00192.00192.0039
2022-12-28192.00192.00192.00192.006,133
2022-12-27192.00192.00192.00192.000
2022-12-26192.00192.00192.00192.000
2022-12-23192.00192.00192.00192.0022,752
2022-12-22187.50192.00187.50192.0015,977
2022-12-21187.50187.50187.50187.508,696
2022-12-20187.25187.75187.25187.501,086
2022-12-19187.25187.25187.25187.257
2022-12-16187.25187.25187.25187.252,112
2022-12-15187.25187.25185.00187.254,900
2022-12-14187.25187.25187.25187.253,021
2022-12-13187.25187.25187.25187.253,779
2022-12-12184.00187.25184.00187.2553,110
2022-12-09180.25184.00180.25184.0017,169
2022-12-08183.50181.25178.50180.2521,564
2022-12-07183.50183.50183.50183.502,694
2022-12-06183.50183.50183.50183.5013,531
2022-12-05186.50186.50183.50183.5017,889
2022-12-02187.50188.00188.00188.00515
2022-12-01186.00187.50186.00187.5011,937
2022-11-30187.50187.50187.50187.50440
2022-11-29187.50187.50187.50187.508,504
2022-11-28187.50187.50187.50187.502,956
2022-11-25189.00189.00187.50187.5015,954
2022-11-24187.50189.00187.50189.004,107
2022-11-23187.50185.00185.00185.0017,811
2022-11-22187.50187.50187.50187.50936
2022-11-21189.00189.00187.50187.509,222
2022-11-18188.00194.00186.00189.0048,412
2022-11-17186.00188.00186.00188.007,376
2022-11-16184.00186.00184.00186.00158,431
2022-11-15186.00186.00184.00184.004,666
2022-11-14187.00187.00187.00187.0058,903
2022-11-11187.00187.00187.00187.005,962
2022-11-10187.00187.00187.00187.0013,588
2022-11-09187.00187.00187.00187.0021,899
2022-11-08187.00187.00187.00187.001,208
2022-11-07187.00187.00187.00187.002,802
2022-11-04186.00187.00186.00187.0012,174
2022-11-03186.00186.00186.00186.0019,508
2022-11-02187.00187.00187.00187.0037,537
2022-11-01187.00187.00187.00187.0016,519
2022-10-31187.00187.00187.00187.000
2022-10-28187.00187.00187.00187.002,083
2022-10-27187.00187.00187.00187.007,755
2022-10-26187.00187.00187.00187.001,309
2022-10-25187.00187.00187.00187.000
2022-10-24188.00188.00187.00187.006,383
2022-10-21191.50191.50188.00188.008,151
2022-10-20189.50191.50189.50191.508,754
2022-10-19187.00189.50187.00189.5017,606
2022-10-18187.00187.00187.00187.001,463
2022-10-17187.00187.00187.00187.001,552
2022-10-14188.50188.50187.00187.0011,000
2022-10-13187.00188.50187.00188.502,002
2022-10-12187.00188.50187.00188.5013,911
2022-10-11187.00187.00187.00187.003,485
2022-10-10187.00190.00190.00190.001,535
2022-10-07187.00187.00187.00187.003,603
2022-10-06190.00190.00187.00187.005,218
2022-10-05187.00191.50187.00191.5013,572
2022-10-04186.00187.00186.00187.0089
2022-10-03184.00186.00184.00186.00213,395
2022-09-30184.00184.00184.00184.003,680
2022-09-29188.00188.00184.00184.004,178
2022-09-28189.00189.00188.00188.003,283
2022-09-27188.00190.00188.00189.007,854
2022-09-26184.00186.00184.00186.0014,212
2022-09-23187.00188.00184.00184.005,772
2022-09-22188.00188.00187.00187.002,052
2022-09-21188.00190.00188.00190.008,210
2022-09-20188.50188.50188.00188.0015,327
2022-09-19188.50188.50188.50188.500
2022-09-16188.50188.50188.50188.501,771
2022-09-15188.50188.50188.50188.5016,213
2022-09-14198.00198.00181.00188.5054,484
2022-09-13198.00198.00198.00198.007,967
2022-09-12197.50198.00197.50198.006,274
2022-09-09193.00196.00193.00196.0014,142
2022-09-08189.00196.50189.00196.5023,400
2022-09-07191.00191.00189.00189.0031,648
2022-09-06204.00204.00191.00191.0038,748
2022-09-05204.00204.00204.00204.004,373
2022-09-02210.00210.00204.00204.0020,200
2022-09-01223.50223.50207.50210.006,681
2022-08-31226.00226.00223.50223.506,864
2022-08-30226.00226.00226.00226.000
2022-08-29226.00226.00226.00226.000
2022-08-26226.00226.00226.00226.003,375
2022-08-25226.00226.00226.00226.00440
2022-08-24226.00226.00226.00226.00387
2022-08-23226.00226.00226.00226.0026,880
2022-08-22226.00226.00226.00226.0028,394
2022-08-19226.00226.00226.00226.005,150
2022-08-18232.50232.50222.50226.0058,225
2022-08-17235.00235.00232.50232.5011,015
2022-08-16235.00240.00230.00230.0020,879
2022-08-15237.50237.50235.00235.003,864
2022-08-12237.50237.50237.50237.507,021
2022-08-11237.50237.50237.50237.5011
2022-08-10237.50237.50237.50237.506,852
2022-08-09237.50237.50237.50237.504,500
2022-08-08237.50237.50237.50237.506,852
2022-08-05241.50241.50237.50237.5016,178
2022-08-04239.50241.50239.50241.5031,396
2022-08-03239.50239.50239.50239.508,266
2022-08-02240.50240.50236.50239.502,082
2022-08-01240.50241.00241.00241.007,065
2022-07-29240.50240.50240.50240.501,545
2022-07-28244.00244.00240.50240.5046,585
2022-07-27251.00251.00244.00244.009,122
2022-07-26251.00251.00251.00251.002,450
2022-07-25247.00247.00247.00247.008,463
2022-07-22245.00247.00245.00247.0011,879
2022-07-21246.00246.00245.00245.003,178
2022-07-20241.00246.00241.00246.005,004
2022-07-19242.50242.50240.00241.0011,515
2022-07-18245.00245.00242.50242.506,520
2022-07-15245.00245.00245.00245.002,662
2022-07-14253.00253.00245.00245.006,753
2022-07-13253.50253.50253.00253.003,028
2022-07-12244.00253.50244.00253.5021,875
2022-07-11244.00244.00244.00244.0026,040
2022-07-08244.00244.00244.00244.005,577
2022-07-07236.50244.00236.50244.0010,534
2022-07-06258.50258.50234.00236.5021,760
2022-07-05258.50258.50258.50258.50531
2022-07-04270.00270.00257.50258.509,017
2022-07-01270.00270.00270.00270.003
2022-06-30267.50267.50265.00267.50399
2022-06-29267.50267.50267.50267.506,011
2022-06-28270.50279.50267.50267.5039,795
2022-06-27270.50270.50270.50270.504,128
2022-06-24272.50272.50270.00270.5016,978
2022-06-23272.50272.50272.50272.50977
2022-06-22272.50272.50272.50272.501,384
2022-06-21272.50272.50272.50272.507,150
2022-06-20275.00275.00272.50272.5012,209
2022-06-17275.00270.00270.00275.005,112
2022-06-16277.50277.50275.00275.0011,001
2022-06-15267.50270.00267.50270.0023,863
2022-06-14265.00272.50265.00267.501,818
2022-06-13272.50272.50272.50272.508,614
2022-06-10272.50272.50272.50272.50188
2022-06-09272.50265.00265.00265.004,555
2022-06-08271.50272.50271.50272.504,679
2022-06-07275.00275.00271.50271.5010,002
2022-06-06275.00275.00275.00275.0037,647
2022-06-03275.00275.00275.00275.000
2022-06-02275.00275.00275.00275.000
2022-06-01275.00274.00274.00275.0025,986
2022-05-31275.00273.00273.00273.0072,162
2022-05-30269.50275.00269.50275.002,558
2022-05-27268.50269.50268.50269.507,278
2022-05-26282.50282.50267.50268.5012,741
2022-05-25285.00285.00282.50282.505,904
2022-05-24286.00286.00286.00286.0024,767
2022-05-23285.00286.00285.00286.0047,879
2022-05-20276.00285.00276.00285.0046,800
2022-05-19276.00276.00276.00276.0020,125
2022-05-18276.00276.00276.00276.004,658
2022-05-17282.50282.50272.50276.009,116
2022-05-16297.50297.50282.50282.5016,209
2022-05-13297.50297.50297.50297.503,590
2022-05-12297.50297.50297.50297.504,034
2022-05-11297.50297.50297.50297.502,979
2022-05-10297.50297.50297.50297.502,267
2022-05-09297.50297.50297.50297.5010,531
2022-05-06300.00302.00297.50297.504,598
2022-05-05300.00302.50300.00300.0015,049
2022-05-04300.00300.00297.50297.505,114
2022-05-03307.50307.50300.00300.0013,167
2022-05-02307.50307.50307.50307.500
2022-04-29310.00310.00307.50307.508,261
2022-04-28310.00310.00310.00310.006,324
2022-04-27310.00310.00310.00310.004,468
2022-04-26310.00310.00310.00310.006,763
2022-04-25310.00310.00310.00310.006,854
2022-04-22315.00312.50307.50307.50597,117
2022-04-21315.00315.00315.00315.004,052
2022-04-20315.00315.00315.00315.001,663
2022-04-19315.00315.00315.00315.0019,705
2022-04-18315.00315.00315.00315.000
2022-04-15315.00315.00315.00315.000
2022-04-14315.00315.00315.00315.0011,103
2022-04-13315.00315.00315.00315.00311
2022-04-12320.00320.00315.00315.003,407
2022-04-11327.00327.00320.00320.008,094
2022-04-08327.00327.00327.00327.001,250
2022-04-07327.00327.00327.00327.0040,662
2022-04-06331.00331.00331.00331.001,069
2022-04-05331.00331.00331.00331.008,827
2022-04-04331.00331.00331.00331.005,908
2022-04-01327.00331.00327.00331.0011,601
2022-03-31333.00333.00325.00327.0016,535
2022-03-30339.00339.00333.00333.009,242
2022-03-29355.00346.00346.00346.0030,273
2022-03-28346.00346.00346.00346.0012,313
2022-03-25346.00346.00346.00346.0017,152
2022-03-24348.00348.00346.00346.0031,928
2022-03-23330.00348.00330.00348.0021,288
2022-03-22330.00330.00330.00330.007,770
2022-03-21330.00330.00324.00330.0021,170
2022-03-18330.00330.00330.00330.008,653
2022-03-17330.00330.00330.00330.0012,593
2022-03-16330.00330.00330.00330.0030,303
2022-03-15330.00330.00330.00330.005,519
2022-03-14330.00330.00330.00330.006,640
2022-03-11330.00330.00330.00330.0024,688
2022-03-10332.00332.00329.00330.0010,740
2022-03-09332.00332.00332.00332.008,345
2022-03-08337.00337.00332.00332.00138,620
2022-03-07338.00338.00333.00337.0018,500
2022-03-04349.00349.00341.00341.0042,990
2022-03-03349.00349.00349.00349.007,793
2022-03-02350.00350.00349.00349.0011,760
2022-03-01350.00350.00350.00350.0016,320
2022-02-28349.00350.00349.00350.0034,867
2022-02-25344.00349.00344.00349.0073,944
2022-02-24357.00357.00344.00344.0043,392
2022-02-23361.00361.00361.00361.004,770
2022-02-22361.00361.00361.00361.002,899
2022-02-21361.00361.00361.00361.00169,336
2022-02-18361.00361.00361.00361.008,234
2022-02-17361.00361.00361.00361.0015,297
2022-02-16360.00361.00360.00361.007,974
2022-02-15360.00360.00360.00360.007,379
2022-02-14363.00363.00360.00360.0020,499
2022-02-11363.00363.00363.00363.00257,501
2022-02-10363.00363.00363.00363.008,119
2022-02-09363.00363.00363.00363.0024,398
2022-02-08363.00363.00363.00363.001,752
2022-02-07363.00363.00363.00363.0045,656
2022-02-04361.00361.00361.00361.0013,678
2022-02-03361.00361.00361.00361.004,761
2022-02-02365.00365.00361.00361.0019,192
2022-02-01356.00365.00356.00365.0024,643
2022-01-31356.00356.00356.00356.0056,393
2022-01-28357.00357.00355.00356.0077,401
2022-01-27357.00357.00357.00357.0033,102
2022-01-26335.00356.00334.00356.0048,248
2022-01-25333.00335.00333.00335.006,552
2022-01-24331.00333.00331.00333.0016,196
2022-01-21327.00331.00327.00331.0018,132
2022-01-20323.00327.00323.00327.005,536
2022-01-19323.00323.00323.00323.004,280
2022-01-18323.00323.00323.00323.0012,396
2022-01-17325.00325.00321.00323.0031,634
2022-01-14325.00325.00325.00325.006,070
2022-01-13325.00325.00325.00325.008,228
2022-01-12325.00325.00325.00325.003,600
2022-01-11326.00326.00325.00325.0011,751
2022-01-10326.00326.00326.00326.002,351
2022-01-07322.00326.00322.00326.003,008
2022-01-06327.00327.00327.00327.003,029
2022-01-05325.00327.00325.00327.008,388
2022-01-04325.00325.00325.00325.009,536
2022-01-03325.00325.00325.00325.000
2021-12-31325.00325.00325.00325.001,351
2021-12-30325.00325.00325.00325.006,547
2021-12-29323.00323.00323.00323.006,092
2021-12-28323.00323.00323.00323.000
2021-12-27323.00323.00323.00323.000
2021-12-24323.00323.00323.00323.001,616
2021-12-23309.00325.00309.00323.0022,665
2021-12-22309.00309.00309.00309.003,046
2021-12-21307.00311.00307.00311.007,842
2021-12-20313.00313.00307.00307.003,028
2021-12-17315.00315.00313.00313.008,491
2021-12-16317.00317.00315.00315.007,775
2021-12-15317.00317.00317.00317.0024,339
2021-12-14315.00317.00311.00317.0014,831
2021-12-13317.00317.00315.00315.0010,153
2021-12-10330.00330.00315.00317.0015,675
2021-12-09338.00338.00330.00330.006,508
2021-12-08346.00346.00338.00338.0046,942
2021-12-07345.00346.00345.00346.0017,141
2021-12-06345.00345.00345.00345.009,211
2021-12-03336.00345.00336.00345.0021,787
2021-12-02331.00336.00331.00336.0010,741
2021-12-01339.00339.00331.00331.0010,049
2021-11-30334.00339.00334.00339.007,083
2021-11-29343.00343.00334.00334.0010,798
2021-11-26346.00346.00342.00343.0011,508
2021-11-25335.00346.00335.00346.0018,796
2021-11-24346.00346.00335.00335.004,319
2021-11-23349.00349.00346.00346.006,404
2021-11-22352.00352.00347.00349.003,493
2021-11-19363.00363.00352.00352.0029,350
2021-11-18366.00366.00363.00363.0032,143
2021-11-17366.00366.00362.00366.005,510
2021-11-16370.00370.00370.00370.0012,490
2021-11-15372.00372.00370.00370.0056,912
2021-11-12362.00372.00362.00372.0015,989
2021-11-11361.00362.00361.00362.0010,677
2021-11-10385.00385.00361.00361.0059,036
2021-11-09373.00385.00373.00385.0019,876
2021-11-08373.00373.00373.00373.002,867
2021-11-05363.00366.00366.00373.0029,216
2021-11-04360.00363.00360.00363.0024,397
2021-11-03347.00358.00358.00360.009,860
2021-11-02347.00347.00347.00347.004,946
2021-11-01337.00347.00337.00347.0016,435
2021-10-29337.00340.00340.00337.0010,182
2021-10-28329.00337.00329.00337.0017,511
2021-10-27329.00329.00329.00329.007,354
2021-10-26329.00329.00329.00329.0014,741
2021-10-25331.00331.00329.00329.0022,737
2021-10-22329.00329.00329.00329.009,322
2021-10-21329.00329.00329.00329.009,828
2021-10-20329.00329.00329.00329.006,750
2021-10-19329.00329.00329.00329.008,268
2021-10-18335.00340.00329.00329.0025,282
2021-10-15327.00340.00335.00335.0011,500
2021-10-14315.00327.00315.00327.009,692
2021-10-13315.00315.00315.00315.006,239
2021-10-12314.00310.00310.00310.0011,193
2021-10-11307.00314.00307.00314.007,495
2021-10-08304.00307.00304.00307.0010,147
2021-10-07300.00304.00300.00304.008,785
2021-10-06304.00304.00300.00300.006,313
2021-10-05301.00304.00301.00304.007,564
2021-10-04301.00310.00298.00298.0011,229
2021-10-01303.00302.00296.00296.003,849
2021-09-30304.00304.00304.00304.0015,472
2021-09-29304.00305.00304.00305.0011,569
2021-09-28304.00304.00298.00304.0019,549
2021-09-27311.00311.00304.00304.0012,303
2021-09-24315.00315.00311.00311.0012,755
2021-09-23311.00315.00304.00315.0012,429
2021-09-22315.00315.00311.00311.0011,438
2021-09-21316.00314.00314.00316.0086,545
2021-09-20323.00323.00316.00316.0045,990
2021-09-17315.00323.00315.00323.0027,254
2021-09-16314.00315.00314.00315.007,677
2021-09-15314.00314.00314.00314.0014,637
2021-09-14305.00314.00305.00314.0018,138
2021-09-13305.00305.00305.00305.001,835
2021-09-10305.00305.00305.00305.001,673
2021-09-09305.00305.00305.00305.0014,370
2021-09-08307.00307.00305.00305.0012,726
2021-09-07307.00307.00307.00307.001,784
2021-09-06309.00309.00307.00307.0017,930
2021-09-03309.00309.00309.00309.004,048
2021-09-02303.00311.00303.00309.006,192
2021-09-01301.00303.00301.00303.0074,664
2021-08-31297.00301.00297.00301.0023,861
2021-08-30297.00297.00297.00297.000
2021-08-27297.00297.00297.00297.0014,059
2021-08-26289.00297.00289.00297.0011,269
2021-08-25289.00289.00289.00289.000
2021-08-24289.00289.00289.00289.008,513
2021-08-23289.00289.00289.00289.0013,865
2021-08-20301.00301.00286.00289.0024,163
2021-08-19303.00303.00300.00301.0041,898
2021-08-18308.00308.00303.00303.0020,196
2021-08-17313.00313.00308.00308.0016,051
2021-08-16308.00313.00308.00313.0052,370
2021-08-13296.00308.00296.00308.0010,315
2021-08-12296.00296.00296.00296.0011,548
2021-08-11288.00296.00286.00296.0051,125
2021-08-10288.00286.00286.00288.009,111
2021-08-09288.00288.00288.00288.0018,615
2021-08-06288.00288.00288.00288.0022,218
2021-08-05288.00288.00288.00288.0018,390
2021-08-04288.00286.00286.00288.0031,695
2021-08-03281.00288.00281.00288.0012,318
2021-08-02277.00282.00276.00281.0020,563
2021-07-30269.00275.00270.00273.008,636
2021-07-29267.00270.00265.00270.0013,688
2021-07-28265.00267.00265.00267.0010,928
2021-07-27265.00265.00265.00265.005,050
2021-07-26262.00262.00262.00265.00500
2021-07-23265.00265.00265.00265.009,082
2021-07-22259.00265.00259.00265.0019,735
2021-07-21246.00254.00246.00255.0040,303
2021-07-20254.00257.00250.00255.0028,265
2021-07-19268.00265.00259.00259.0032,785
2021-07-16274.00274.00268.00268.0017,706
2021-07-15277.00277.00274.00274.0012,739
2021-07-14283.00283.00277.00277.0011,228
2021-07-13275.00282.00280.00282.0028,988
2021-07-12271.00278.00272.00275.0037,271
2021-07-09270.00271.00270.00271.003,613
2021-07-08270.00270.00270.00270.007,790
2021-07-07268.00270.00268.00270.0043,004
2021-07-06263.00268.00263.00268.009,265
2021-07-05263.00268.00263.00263.0021,064
2021-07-02261.00266.00261.00263.008,225
2021-07-01261.00261.00258.00261.0061,314
2021-06-30266.00266.00261.00261.003,637
2021-06-29266.00266.00262.00262.0024,519
2021-06-28258.00266.00258.00266.0030,638
2021-06-25257.00258.00257.00258.0024,519
2021-06-24257.00252.00252.00252.0043,491
2021-06-23257.00262.00262.00262.0032,142
2021-06-22255.00257.00255.00257.0025,893
2021-06-21263.00263.00255.00255.0018,229
2021-06-18263.00263.00263.00263.005,305
2021-06-17264.00264.00263.00263.0014,750
2021-06-16267.00267.00264.00264.0011,815
2021-06-15267.00262.00262.00267.007,121
2021-06-14267.00271.00267.00267.0018,318
2021-06-11272.00274.00267.00272.0013,509
2021-06-10266.00276.00272.00272.0027,694
2021-06-09257.00266.00262.00266.0022,497
2021-06-08252.00262.00252.00257.0015,979
2021-06-07261.00261.00249.00252.0016,675
2021-06-04259.00261.00259.00261.0012,747
2021-06-03259.00259.00259.00259.005,358
2021-06-02259.00259.00259.00259.0026,213
2021-06-01252.00260.00260.00260.0037,170
2021-05-28250.00260.00251.00252.0021,903
2021-05-27250.00250.00250.00250.002,777
2021-05-26250.00250.00250.00250.003,659
2021-05-25262.00262.00262.00250.002,948
2021-05-24250.00250.00250.00250.006,337
2021-05-21245.00254.00254.00250.0010,969
2021-05-20240.00245.00240.00245.0016,644
2021-05-19240.00240.00240.00240.00439
2021-05-18239.00240.00239.00240.007,386
2021-05-17233.00240.00240.00240.0023,670
2021-05-14232.00233.00227.00233.0021,499
2021-05-13235.00235.00232.00232.0025,370
2021-05-12242.00242.00229.00235.0038,920
2021-05-11239.00239.00239.00239.001,836
2021-05-10240.00240.00239.00239.0013,699
2021-05-07238.00240.00240.00240.006,656
2021-05-06238.00248.00248.00248.0020,862
2021-05-05241.00241.00241.00241.0019,096
2021-05-04241.00241.00236.00241.0033,013
2021-04-30241.00241.00241.00241.004,577
2021-04-29236.00243.00236.00241.0022,251
2021-04-28236.00240.00230.00230.0080,281
2021-04-27245.00240.00234.00236.0031,393
2021-04-26245.00245.00240.00245.0019,983
2021-04-23250.00250.00250.00245.005,948
2021-04-22262.00260.00256.00256.0039,269
2021-04-21265.00265.00262.00262.0040,782
2021-04-20262.00265.00262.00265.0011,161
2021-04-19271.00276.00276.00276.0020,846
2021-04-16271.00280.00280.00280.0022,835
2021-04-15275.00275.00271.00271.0028,716
2021-04-14273.00280.00274.00275.0022,565
2021-04-13267.00273.00267.00273.0013,447
2021-04-12268.00268.00265.00267.0011,783
2021-04-09266.00268.00266.00268.0019,143
2021-04-08255.00266.00255.00266.0034,877
2021-04-07245.00255.00240.00255.0011,439
2021-04-06245.00245.00245.00245.0023,513
2021-04-01245.00245.00245.00245.0024,082
2021-03-31248.00248.00240.00247.0024,063
2021-03-30245.00248.00245.00248.0046,786
2021-03-29239.00246.00236.00246.0054,979
2021-03-26232.00230.00230.00230.0087,127
2021-03-25237.00237.00228.00232.0058,619
2021-03-24242.00237.00234.00237.0023,602
2021-03-23258.00250.00242.00242.0053,704
2021-03-22263.00260.00260.00263.004,645
2021-03-19263.00263.00263.00263.0023,811
2021-03-18261.00263.00261.00263.0031,235
2021-03-17257.00261.00257.00261.0012,001
2021-03-16259.00261.00257.00257.0053,171
2021-03-15257.00258.00253.00258.0020,380
2021-03-12255.00254.00254.00254.0011,202
2021-03-11263.00264.00255.00255.0028,531
2021-03-10267.00267.00263.00263.0013,762
2021-03-09269.00267.00262.00267.0013,593
2021-03-08265.00269.00265.00269.004,302
2021-03-05257.00265.00257.00265.0020,096
2021-03-04251.00257.00250.00257.0034,018
2021-03-03242.00251.00242.00251.0038,453
2021-03-02232.00238.00238.00238.0021,117
2021-03-01223.00232.00227.00232.0052,507
2021-02-26221.00224.00221.00223.0024,319
2021-02-25218.00226.00216.00226.0025,082
2021-02-24223.00222.00222.00222.0031,318
2021-02-23223.00216.00216.00223.0013,277
2021-02-22223.00223.00223.00223.0016,447
2021-02-19223.00216.00216.00216.0052,940
2021-02-18221.00223.00221.00223.0011,032
2021-02-17223.00223.00221.00221.0015,741
2021-02-16225.00226.00221.00223.0016,816
2021-02-15225.00225.00225.00225.003,714
2021-02-12225.00225.00225.00225.0017,602
2021-02-11226.00226.00225.00225.0012,736
2021-02-10225.00226.00225.00226.0013,722
2021-02-09221.00225.00221.00225.0012,055
2021-02-08213.00221.00213.00221.0020,750
2021-02-05213.00213.00213.00213.008,602
2021-02-04213.00213.00213.00213.0057,310
2021-02-03219.00219.00213.00213.0052,309
2021-02-02221.00221.00217.00219.0019,747
2021-02-01221.00221.00221.00221.0073,811
2021-01-29219.00221.00217.00221.0033,109
2021-01-28225.00225.00219.00219.0013,334
2021-01-27226.00220.00220.00220.0081,391
2021-01-26210.00226.00204.00226.00118,219
2021-01-25211.00211.00211.00211.0018,490
2021-01-22215.00215.00211.00211.0017,578
2021-01-21215.00215.00215.00215.006,954
2021-01-20215.00216.00216.00216.0036,516
2021-01-19214.00215.00214.00215.0020,178
2021-01-18215.00220.00214.00214.0014,718
2021-01-15228.00228.00215.00215.0056,966
2021-01-14222.00222.00222.00222.007,113
2021-01-13209.00222.00209.00222.0036,120
2021-01-12207.00209.00207.00209.0013,782
2021-01-11205.00210.00202.00207.0041,876
2021-01-08203.00205.00203.00205.0011,187
2021-01-07206.00206.00203.00203.0095,225
2021-01-06208.00210.00208.00210.0016,968
2021-01-05208.00208.00206.00206.0028,416
2021-01-04202.00210.00202.00210.0014,288
2020-12-31209.00209.00206.00206.004,570
2020-12-30206.00209.00206.00209.0017,990
2020-12-29205.00206.00205.00206.0029,463
2020-12-24205.00210.00210.00205.0016,033
2020-12-23203.00205.00200.00205.007,214
2020-12-22202.00205.00202.00205.0023,085
2020-12-21205.00205.00202.00202.0015,894
2020-12-18210.00210.00205.00205.0050,051
2020-12-17202.00208.00198.00206.0080,261
2020-12-16209.00208.00198.00198.00145,786
2020-12-15209.00208.00208.00209.0025,786
2020-12-14211.00210.00210.00209.006,106
2020-12-11212.00212.00211.00211.009,683
2020-12-10216.00216.00214.00214.0021,788
2020-12-09217.00218.00216.00216.0016,549
2020-12-08217.00219.00217.00217.0030,122
2020-12-07221.00212.00212.00217.0015,253
2020-12-04219.00224.00224.00224.0014,810
2020-12-03219.00220.00219.00219.0027,363
2020-12-02211.00224.00224.00224.0051,535
2020-12-01207.00209.00208.00208.0025,098
2020-11-30200.00207.00200.00207.0015,885
2020-11-27210.00210.00199.00200.0064,838
2020-11-26203.00206.00206.00206.00209,686
2020-11-25203.00206.00203.00203.00193,996
2020-11-24202.00204.00204.00204.0029,467
2020-11-23204.00204.00195.00202.00162,784
2020-11-20206.00208.00204.00204.0063,365
2020-11-19205.00206.00206.00206.00122,464
2020-11-18203.00206.00203.00205.0050,765
2020-11-17203.00206.00206.00206.00179,670
2020-11-16205.00215.00203.00203.00277,358
2020-11-13204.00205.00200.00205.00191,600
2020-11-12205.00208.00208.00204.0081,666
2020-11-11213.00204.00204.00204.0020,096
2020-11-10215.00215.00213.00213.0012,937
2020-11-09215.00215.00215.00215.0030,857
2020-11-06215.00215.00215.00215.0023,438
2020-11-05224.00224.00215.00215.0036,707
2020-11-04241.00241.00224.00224.0074,099
2020-11-03241.00241.00241.00241.00106
2020-11-02245.00245.00241.00241.004,891
2020-10-30245.00245.00245.00245.006,378
2020-10-29246.00246.00245.00245.005,495
2020-10-28246.00246.00246.00246.0089,566
2020-10-27246.00246.00246.00246.0024,166
2020-10-26251.00251.00246.00246.008,647
2020-10-23258.00258.00251.00251.0027,913
2020-10-22265.00265.00263.00263.0015,000
2020-10-21265.00265.00265.00265.0018,853
2020-10-20265.00265.00265.00265.001,817
2020-10-16266.00266.00266.00266.0090,051
2020-10-15266.00266.00266.00266.0015,269
2020-10-14266.00266.00266.00266.000
2020-10-13265.00266.00265.00266.0023,371
2020-10-12264.00265.00264.00265.0021,726
2020-10-09264.00264.00264.00264.00120,092
2020-10-08264.00264.00264.00264.0031,671
2020-10-07265.00265.00264.00264.000
2020-10-06265.00265.00265.00265.001,935
2020-10-05265.00265.00265.00265.0015,172
2020-10-02265.00265.00265.00265.005,583
2020-10-01265.00265.00265.00265.0010,132
2020-09-30265.00265.00265.00265.0035,010
2020-09-29265.00265.00265.00265.007,030
2020-09-28268.00268.00265.00265.008,768
2020-09-25268.00268.00268.00268.003,354
2020-09-24256.00273.00256.00268.005,209
2020-09-23259.00259.00259.00259.0011,446
2020-09-22255.00263.00255.00259.0024,166
2020-09-21265.00265.00249.00249.0021,946
2020-09-18275.00275.00265.00265.0020,256
2020-09-17278.00278.00275.00275.004,247
2020-09-16288.00288.00278.00278.007,363
2020-09-15290.00290.00288.00288.001,495
2020-09-14295.00295.00290.00290.003,083
2020-09-11296.00296.00295.00295.001,039
2020-09-10300.00300.00296.00300.003,729
2020-09-09300.00300.00300.00300.004,875
2020-09-08300.00300.00300.00300.002,864
2020-09-07300.00300.00290.00300.002,951
2020-09-04300.00300.00300.00300.00782
2020-09-03300.00300.00300.00300.0011,861
2020-09-02300.00300.00300.00300.00696
2020-09-01300.00300.00300.00300.002,489
2020-08-28300.00300.00300.00300.001,345
2020-08-27300.00300.00290.00300.004,620
2020-08-26300.00300.00300.00300.000
2020-08-25300.00300.00300.00300.002,122
2020-08-24300.00300.00300.00300.000
2020-08-21300.00300.00300.00300.001,570
2020-08-20300.00300.00300.00300.001,551
2020-08-19300.00300.00300.00300.004,832
2020-08-18305.00305.00300.00300.008,508
2020-08-17305.00305.00305.00305.006
2020-08-14305.00305.00305.00305.003,780
2020-08-13300.00305.00300.00305.0014,887
2020-08-12294.00294.00294.00294.0014,571
2020-08-11294.00294.00294.00294.003,568
2020-08-10294.00294.00294.00294.001,304
2020-08-07294.00294.00294.00294.005,772
2020-08-06294.00294.00294.00294.007,647
2020-08-05297.00297.00294.00294.0011,833
2020-08-04297.00297.00297.00297.00274,851
2020-08-03291.00297.00291.00297.0010,571
2020-07-31288.00288.00288.00288.003,410
2020-07-30295.00295.00290.00290.006,016
2020-07-29286.00290.00286.00290.009,836
2020-07-28286.00286.00286.00286.007,353
2020-07-27286.00286.00286.00286.0020,219
2020-07-24286.00286.00286.00286.002,077
2020-07-23276.00286.00276.00286.0016,208
2020-07-22270.00276.00270.00276.0096,970
2020-07-21270.00270.00270.00270.00291,029
2020-07-20273.00273.00270.00273.006,510
2020-07-17276.00276.00273.00273.001,700
2020-07-16280.00280.00276.00276.008,254
2020-07-15280.00280.00280.00280.008,415
2020-07-14280.00280.00280.00280.008,830
2020-07-13280.00280.00280.00280.003,701
2020-07-10280.00280.00280.00280.00211
2020-07-09280.00280.00280.00280.0023,029
2020-07-08280.00280.00280.00280.0011,604
2020-07-07277.00277.00277.00277.000
2020-07-06273.00280.00268.00277.0010,069
2020-07-03274.00274.00274.00274.00632
2020-07-02277.00277.00274.00274.007,481
2020-07-01277.00277.00277.00277.0031
2020-06-30277.00277.00277.00276.00698
2020-06-29276.00276.00276.00276.0014,800
2020-06-26276.00276.00276.00271.003,410
2020-06-25271.00271.00271.00271.004,311
2020-06-24271.00271.00271.00271.001,738
2020-06-23271.00271.00271.00271.003,913
2020-06-22271.00271.00271.00271.003,503
2020-06-19271.00271.00271.00271.006,189
2020-06-18280.00280.00269.00271.0013,978
2020-06-17280.00280.00280.00280.002,448
2020-06-16280.00280.00280.00280.0011,085
2020-06-15280.00280.00280.00280.0016,750
2020-06-12274.00280.00272.00280.004,315
2020-06-11280.00280.00274.00274.007,304
2020-06-10280.00280.00280.00280.001,361
2020-06-09282.00282.00280.00280.004,985
2020-06-08274.00282.00274.00282.00561
2020-06-05260.00274.00260.00274.007,757
2020-06-04260.00260.00260.00260.0014,002
2020-06-03256.00260.00256.00260.0015,364
2020-06-02256.00256.00256.00256.0094
2020-06-01256.00256.00256.00256.00591
2020-05-29256.00256.00256.00256.0021,988
2020-05-28254.00256.00254.00256.0016,059
2020-05-27260.00260.00254.00260.0012,484
2020-05-26254.00260.00254.00260.0014,001
2020-05-22262.00262.00253.00262.003,440
2020-05-21270.00270.00262.00262.003,654
2020-05-20270.00270.00270.00270.000
2020-05-19272.00272.00270.00270.009,613
2020-05-18272.00272.00272.00272.001,945
2020-05-15268.00272.00268.00272.0014,720
2020-05-14272.00272.00268.00268.0015,336
2020-05-13272.00272.00272.00272.00555
2020-05-12270.00272.00270.00272.001,936
2020-05-11268.00270.00268.00270.005,284
2020-05-07275.00275.00268.00268.0023,074
2020-05-06277.00277.00275.00275.0021,713
2020-05-05284.00284.00277.00277.0015,868
2020-05-04284.00284.00284.00284.003,118
2020-05-01288.00289.00284.00284.0038,830
2020-04-30288.00288.00288.00285.0019,074
2020-04-29285.00285.00280.00285.007,458
2020-04-28280.00285.00280.00280.002,660
2020-04-27280.00280.00270.00280.002,303
2020-04-24283.00283.00280.00280.0050,329
2020-04-23288.00293.00283.00283.0042,656
2020-04-22282.00288.00277.00282.007,915
2020-04-21271.00282.00271.00282.0011,987
2020-04-20271.00271.00269.00271.005,780
2020-04-17271.00271.00269.00271.0022,614
2020-04-16269.00271.00269.00271.0010,280
2020-04-15262.00269.00262.00269.002,196
2020-04-14241.00254.00241.00241.007,794
2020-04-09240.00241.00240.00241.005,585
2020-04-08240.00240.00240.00240.00912
2020-04-07218.00233.00218.00218.0015,613
2020-04-06222.00222.00218.00222.006,519
2020-04-03225.00225.00225.00226.000
2020-04-03225.00225.00220.00222.0013,903
2020-04-02226.00226.00226.00226.0016,479
2020-04-02226.00226.00226.00226.004,399
2020-04-01249.00245.00230.00230.0018,737
2020-04-01249.00245.00233.00249.0012,919
2020-03-31249.00249.00240.00249.006,164
2020-03-30249.00249.00249.00249.002,172
2020-03-27249.00249.00249.00249.003,769
2020-03-26260.00260.00251.00260.005,229
2020-03-25257.00266.00257.00257.005,701
2020-03-24257.00257.00254.00257.000
2020-03-23270.00270.00250.00270.0010,480
2020-03-20270.00270.00260.00270.00556
2020-03-19271.00271.00270.00274.004,250
2020-03-18315.00315.00295.00315.009,776
2020-03-17338.00338.00330.00336.001,730
2020-03-16353.00353.00340.00355.003,912
2020-03-13354.00355.00348.00354.0058,633
2020-03-12356.00356.00350.00361.001,496
2020-03-11363.00363.00356.00363.001,888
2020-03-10358.00361.00358.00356.00500
2020-03-09367.00367.00365.00375.000
2020-03-06383.00383.00375.00375.0010,093
2020-03-05383.00385.00382.00383.0013,880
2020-03-04377.00383.00370.00377.008,876
2020-03-03375.00377.00375.00375.004,725
2020-03-02374.00376.00374.00374.0010,588
2020-02-28387.00387.00374.00393.0012,004
2020-02-27393.00393.00393.00393.001,574
2020-02-26397.00397.00393.00397.008,046
2020-02-25399.00399.00397.00399.003,220
2020-02-24399.00399.00397.00399.005,730
2020-02-21399.00400.00394.00399.0012,554
2020-02-20402.00402.00399.00399.005,812
2020-02-19402.00402.00402.00402.004,270
2020-02-18401.00402.00401.00402.008,929
2020-02-17403.00403.00401.00401.0010,936
2020-02-14398.00405.00396.00403.009,647
2020-02-13381.00398.00381.00398.0015,818
2020-02-12379.00379.00379.00379.0010,000
2020-02-11379.00379.00379.00379.0024,061
2020-02-10379.00379.00379.00379.0020,670
2020-02-07384.00384.00379.00379.004,924
2020-02-06384.00384.00384.00384.003,620
2020-02-05381.00384.00381.00384.0026,629
2020-02-04381.00381.00381.00381.002,400
2020-02-03381.00381.00381.00381.004,266
2020-01-31381.00381.00381.00381.001,996
2020-01-30381.00381.00381.00381.0021,087
2020-01-29379.00381.00379.00381.007,053
2020-01-28383.00383.00376.00379.0014,176
2020-01-27385.00385.00383.00383.008,981
2020-01-24385.00385.00385.00385.005,309
2020-01-23393.00393.00385.00385.0013,824
2020-01-22393.00393.00386.00393.008,268
2020-01-21393.00393.00386.00393.004,686
2020-01-20387.00394.00387.00393.0028,150
2020-01-17365.00387.00365.00387.0019,668
2020-01-16363.00365.00363.00365.005,489
2020-01-15359.00363.00359.00363.0056,219
2020-01-14361.00361.00359.00359.0029,524
2020-01-13361.00361.00361.00361.004,297
2020-01-10355.00361.00355.00361.0017,736
2020-01-09355.00355.00355.00355.008,412
2020-01-08335.00355.00335.00355.0023,845
2020-01-07333.00335.00333.00335.0018,005
2020-01-06335.00335.00330.00333.003,715
2020-01-03335.00335.00335.00335.004,000
2020-01-02335.00335.00335.00335.009,340
2019-12-31335.00335.00335.00335.000
2019-12-30335.00335.00335.00335.000
2019-12-27335.00335.00335.00335.005,435
2019-12-24334.00335.00334.00335.000
2019-12-23334.00334.00334.00334.009,607
2019-12-20332.00334.00332.00334.0016,782
2019-12-19332.00332.00332.00332.0023,286
2019-12-18332.00332.00332.00332.0014,484
2019-12-17332.00332.00332.00332.0050,092
2019-12-16332.00332.00332.00332.0013,778
2019-12-13332.00332.00332.00332.007,334
2019-12-12332.00332.00332.00332.000
2019-12-11333.00333.00332.00332.0027,464
2019-12-10340.00340.00335.00335.0012,005
2019-12-09342.00342.00340.00340.002,105
2019-12-06342.00342.00342.00342.007,850
2019-12-05342.00342.00342.00342.001,828
2019-12-04347.00347.00342.00342.0010,150
2019-12-03350.00350.00347.00347.0014,370
2019-12-02350.00350.00350.00350.0025,466
2019-11-29350.00350.00350.00350.003,202
2019-11-28342.00350.00342.00350.0017,244
2019-11-27342.00342.00342.00342.004,059
2019-11-26337.00342.00337.00342.009,876
2019-11-25337.00337.00337.00337.0010,771
2019-11-22337.00337.00334.00337.002,311
2019-11-21337.00337.00337.00337.006,079
2019-11-20337.00337.00337.00337.009,643
2019-11-19337.00337.00337.00337.002,037
2019-11-18337.00339.00337.00337.009,909
2019-11-15337.00337.00337.00337.006,895
2019-11-14337.00337.00337.00337.009,523
2019-11-13337.00337.00337.00337.008,849
2019-11-12339.00339.00337.00337.0016,031
2019-11-11339.00339.00339.00339.006,045
2019-11-08339.00339.00339.00339.00368
2019-11-07344.00344.00339.00339.0013,665
2019-11-06346.00346.00346.00346.0016,552
2019-11-05346.00346.00342.00346.0022,666
2019-11-04345.00346.00345.00346.006,806
2019-11-01345.00345.00345.00345.005,777
2019-10-31345.00345.00345.00345.00845
2019-10-30345.00348.00345.00345.003,419
2019-10-29348.00348.00348.00348.005,802
2019-10-28348.00348.00348.00348.003,270
2019-10-25348.00348.00348.00348.0065,015
2019-10-24348.00348.00348.00348.0010,779
2019-10-23348.00348.00348.00348.003,568
2019-10-22348.00348.00348.00348.002,410
2019-10-21348.00348.00348.00348.003,668
2019-10-18348.00348.00348.00348.006,644
2019-10-17351.00351.00348.00348.008,554
2019-10-16351.00351.00351.00351.00500
2019-10-15351.00351.00351.00351.005,300
2019-10-14353.00353.00351.00351.005,857
2019-10-11353.00353.00353.00353.006,979
2019-10-10351.00353.00351.00351.008,871
2019-10-09351.00351.00351.00351.0026,365
2019-10-08353.00353.00351.00351.0010,028
2019-10-07344.00353.00340.00353.0016,812
2019-10-04344.00344.00344.00344.002,660
2019-10-03347.00347.00344.00344.008,694
2019-10-02349.00349.00347.00347.0027,949
2019-10-01351.00351.00349.00349.009,069
2019-09-30345.00351.00345.00351.0051,626
2019-09-27347.00347.00345.00345.0017,727
2019-09-26349.00349.00347.00347.0020,457
2019-09-25350.00350.00349.00349.006,800
2019-09-24350.00350.00350.00350.003,261
2019-09-23350.00350.00350.00350.0019,942
2019-09-20353.00353.00350.00350.0041,502
2019-09-19353.00353.00353.00353.00120,195
2019-09-18359.00359.00353.00353.0014,936
2019-09-17365.00365.00359.00359.0012,159
2019-09-16381.00381.00381.00381.001,833
2019-09-13382.00382.00381.00381.0012,883
2019-09-12382.00382.00380.00382.003,302
2019-09-11382.00382.00382.00382.0016,121
2019-09-10382.00382.00382.00382.0049,526
2019-09-09382.00382.00380.00382.0019,082
2019-09-06381.00382.00381.00382.0048,859
2019-09-05381.00382.00381.00381.006,522
2019-09-04379.00379.00379.00379.008,067
2019-09-03380.00380.00378.00379.003,881
2019-09-02379.00380.00379.00380.0015,617
2019-08-30385.00385.00380.00385.0010,690
2019-08-29385.00385.00385.00385.001,880
2019-08-28389.00389.00385.00385.004,208
2019-08-27390.00390.00389.00389.006,982
2019-08-23387.00390.00387.00387.001,367
2019-08-22389.00389.00387.00387.0010,138
2019-08-21390.00390.00389.00389.0014,455
2019-08-20392.00392.00390.00390.008,883
2019-08-19392.00392.00392.00392.0015,892
2019-08-16392.00392.00392.00392.001,050
2019-08-15393.00394.00390.00392.004,017
2019-08-14394.00394.00394.00394.00762
2019-08-13394.00394.00394.00394.005,558
2019-08-12394.00394.00394.00394.0013,183
2019-08-09394.00394.00394.00394.008,747
2019-08-08398.00398.00395.00395.0022,250
2019-08-07398.00398.00398.00398.004,846
2019-08-06398.00398.00398.00398.00158,810
2019-08-05398.00398.00398.00398.0010,759
2019-08-02398.00398.00398.00398.006,574
2019-08-01398.00398.00398.00398.005,545
2019-07-31398.00398.00398.00398.005,805
2019-07-30398.00398.00397.00398.007,075
2019-07-29398.00398.00398.00398.001,716
2019-07-26398.00398.00398.00398.007,450
2019-07-25399.00399.00398.00398.004,372
2019-07-24401.00401.00401.00401.0012,606
2019-07-23401.00401.00401.00401.004,030
2019-07-22401.00401.00401.00401.0010,654
2019-07-19401.00401.00401.00401.001,090
2019-07-18402.00402.00400.00401.0021,117
2019-07-17405.00405.00402.00402.0021,830
2019-07-16405.00405.00405.00405.003,541
2019-07-15405.00405.00405.00405.007,526
2019-07-12405.00405.00405.00405.0011,020
2019-07-11410.00410.00400.00405.007,816
2019-07-10405.00405.00400.00405.0015,376
2019-07-09405.00405.00405.00405.001,426
2019-07-08406.00411.00405.00405.0015,260
2019-07-05425.00425.00406.00406.0022,032
2019-07-04435.00435.00425.00425.008,620
2019-07-03435.00435.00435.00435.009,173
2019-07-02437.00437.00433.00433.0011,901
2019-07-01445.00445.00437.00437.008,446
2019-06-28450.00450.00440.00445.007,133
2019-06-27445.00445.00445.00445.000
2019-06-26451.00451.00445.00445.005,900
2019-06-25451.00451.00451.00451.004,634
2019-06-24461.00461.00451.00451.005,459
2019-06-21461.00461.00461.00461.002,910
2019-06-20462.00462.00461.00461.000
2019-06-19471.00471.00462.00462.008,395
2019-06-18471.00471.00471.00471.006,463
2019-06-17473.00473.00471.00471.002,161
2019-06-14473.00473.00473.00473.00361
2019-06-13473.00473.00473.00473.002,348
2019-06-12475.00475.00473.00473.006,313
2019-06-11476.00476.00476.00476.008,799
2019-06-10475.00476.00475.00476.006,199
2019-06-07476.00476.00475.00475.0032,913
2019-06-06476.00476.00476.00476.00213
2019-06-05473.00476.00473.00476.003,921
2019-06-04473.00473.00473.00473.0021,986
2019-06-03473.00473.00473.00473.001,670
2019-05-31475.00475.00473.00475.0018,126
2019-05-30477.00477.00475.00475.0042,616
2019-05-29475.00477.00475.00477.002,725
2019-05-28471.00475.00471.00475.005,118
2019-05-24468.00471.00468.00471.002,375
2019-05-23466.00468.00466.00468.001,064
2019-05-22465.00466.00465.00466.0028,388
2019-05-21465.00465.00465.00465.004,615
2019-05-20465.00465.00465.00465.000
2019-05-17465.00465.00465.00465.0017,401
2019-05-16465.00465.00465.00465.0020,349
2019-05-15469.00469.00463.00465.009,345
2019-05-14471.00471.00469.00469.0015,580
2019-05-13469.00471.00469.00471.0028,276
2019-05-10459.00469.00459.00469.0025,053
2019-05-09454.00459.00454.00459.005,533
2019-05-08455.00457.00455.00457.0012,793
2019-05-07456.00457.00455.00455.0012,677
2019-05-03446.00456.00446.00456.0013,561
2019-05-02445.00446.00443.00446.0010,932
2019-05-01447.00449.00447.00449.007,699
2019-04-30444.00447.00444.00447.007,511
2019-04-29439.00444.00434.00444.0018,570
2019-04-26439.00439.00439.00439.000
2019-04-25440.00440.00439.00439.008,510
2019-04-24443.00443.00440.00440.006,966
2019-04-23443.00445.00443.00443.007,648
2019-04-18436.00443.00436.00443.005,334
2019-04-17435.00436.00435.00436.0015,389
2019-04-16435.00435.00435.00435.0017,286
2019-04-15435.00435.00431.00435.0015,396
2019-04-12442.00444.00435.00435.0013,883
2019-04-11433.00442.00431.00442.0019,860
2019-04-10433.00433.00433.00433.008,982
2019-04-09435.00435.00431.00433.0024,510
2019-04-08418.00435.00418.00435.0029,118
2019-04-05416.00418.00416.00418.008,904
2019-04-04416.00416.00416.00416.0010,115
2019-04-03408.00416.00408.00416.00495,783
2019-04-02413.00413.00410.00410.0015,242
2019-04-01413.00415.00413.00413.0031,564
2019-03-29403.00413.00403.00413.0077,190