Rightmove Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	506.20	512.80	499.20	504.80	3,680,124
2024-04-24	524.00	525.80	512.40	515.00	3,826,824
2024-04-23	519.60	524.60	517.40	522.20	3,225,383
2024-04-22	515.00	525.80	514.00	515.60	5,243,776
2024-04-19	505.40	510.40	504.00	508.80	2,381,867
2024-04-18	517.80	518.00	510.20	511.00	2,016,744
2024-04-17	510.20	518.20	508.80	514.20	4,272,017
2024-04-16	515.80	517.20	510.20	511.80	3,113,159
2024-04-15	522.80	535.00	519.00	524.20	3,127,685
2024-04-12	537.60	542.00	522.60	522.60	4,045,328
2024-04-11	526.00	535.80	525.60	535.80	2,889,110
2024-04-10	525.60	531.60	522.40	525.80	3,660,986
2024-04-09	534.60	535.20	520.20	523.40	3,834,856
2024-04-08	545.40	546.60	531.80	534.80	3,696,142
2024-04-05	540.00	552.20	540.00	544.80	3,877,591
2024-04-04	536.00	546.00	534.60	546.00	3,986,600
2024-04-03	538.00	541.00	535.00	536.00	6,176,011
2024-04-02	551.40	555.20	528.20	532.40	3,380,195
2024-04-01	549.60	549.60	549.60	549.60	0
2024-03-29	549.60	549.60	549.60	549.60	0
2024-03-28	545.00	554.00	541.80	549.60	1,864,553
2024-03-27	551.20	551.20	542.60	542.60	2,624,247
2024-03-26	549.80	552.60	542.60	549.40	4,972,873
2024-03-25	573.20	574.60	550.20	550.20	2,887,528
2024-03-22	582.60	584.80	571.20	571.20	4,485,524
2024-03-21	575.00	580.40	568.60	580.40	5,064,594
2024-03-20	571.20	573.40	565.80	566.20	3,326,570
2024-03-19	572.40	576.60	566.80	570.40	5,756,365
2024-03-18	566.00	570.80	563.40	567.40	5,796,657
2024-03-15	557.20	571.00	557.20	565.80	8,957,249
2024-03-14	560.00	571.00	557.80	559.80	7,460,328
2024-03-13	577.80	578.80	559.80	560.20	4,571,442
2024-03-12	581.20	583.40	576.40	577.00	3,384,344
2024-03-11	564.60	578.20	563.00	577.80	9,347,668
2024-03-08	574.60	574.80	562.80	567.60	2,780,855
2024-03-07	566.80	573.40	559.40	566.00	5,948,790
2024-03-06	566.00	573.00	563.00	566.40	4,150,502
2024-03-05	553.60	580.80	553.60	565.40	4,950,538
2024-03-04	565.00	565.00	546.60	563.60	3,708,783
2024-03-01	572.00	572.00	536.80	566.20	5,204,568
2024-02-29	564.40	574.60	564.40	566.60	3,845,974
2024-02-28	562.80	563.00	554.40	561.80	2,353,872
2024-02-27	555.60	567.20	555.60	563.00	7,287,865
2024-02-26	560.00	566.00	556.80	564.20	2,794,371
2024-02-23	552.40	561.20	546.60	561.20	5,623,679
2024-02-22	537.80	552.00	534.60	551.00	6,356,321
2024-02-21	537.60	545.60	530.00	532.80	4,944,436
2024-02-20	549.40	549.40	535.60	539.20	3,951,320
2024-02-19	553.80	555.20	547.40	550.40	2,226,139
2024-02-16	550.80	560.00	549.60	554.40	2,975,905
2024-02-15	547.80	550.60	544.20	549.60	6,818,813
2024-02-14	538.60	547.20	535.80	541.20	2,892,913
2024-02-13	550.80	551.00	527.00	535.00	3,540,157
2024-02-12	553.80	555.20	547.20	551.80	3,357,529
2024-02-09	550.40	551.00	544.20	544.60	7,626,205
2024-02-08	556.20	562.00	550.80	551.40	3,281,758
2024-02-07	554.40	559.20	552.80	555.80	9,314,237
2024-02-06	558.40	561.00	549.40	556.80	3,936,670
2024-02-05	562.60	568.20	556.40	556.40	2,270,320
2024-02-02	571.00	574.20	555.40	565.80	2,012,291
2024-02-01	558.00	571.40	558.00	568.00	3,729,830
2024-01-31	561.40	567.40	558.40	560.20	4,056,890
2024-01-30	563.20	567.20	558.60	560.80	3,415,666
2024-01-29	561.20	561.60	556.00	558.40	1,260,691
2024-01-26	557.40	564.80	555.00	563.40	2,220,167
2024-01-25	543.00	553.20	537.00	553.00	3,133,461
2024-01-24	536.00	544.00	533.20	543.60	4,228,447
2024-01-23	542.60	543.00	533.60	533.60	3,529,745
2024-01-22	531.00	542.60	531.00	540.20	2,005,084
2024-01-19	531.60	533.60	526.40	528.80	1,635,815
2024-01-18	522.20	530.40	519.60	528.20	2,794,577
2024-01-17	535.40	537.40	526.80	528.40	2,828,657
2024-01-16	542.60	544.80	531.80	542.80	6,149,432
2024-01-15	563.40	572.00	560.80	564.80	3,857,374
2024-01-12	556.80	568.40	556.80	563.00	2,552,061
2024-01-11	566.80	569.40	549.80	549.80	3,160,710
2024-01-10	558.20	563.40	555.40	561.60	5,334,634
2024-01-09	562.40	562.40	553.40	559.00	5,021,888
2024-01-08	550.00	561.60	548.40	559.80	1,329,774
2024-01-05	553.60	554.60	546.60	550.80	4,872,795
2024-01-04	555.80	561.60	550.40	559.00	1,691,031
2024-01-03	555.20	558.00	550.40	553.20	3,545,947
2024-01-02	578.80	579.40	557.20	557.20	1,691,066
2024-01-01	575.60	575.60	575.60	575.60	0
2023-12-29	576.80	578.80	575.20	575.60	732,931
2023-12-28	577.80	578.80	572.80	574.40	1,783,074
2023-12-27	572.20	576.80	571.00	575.40	3,235,821
2023-12-26	571.60	571.60	571.60	571.60	0
2023-12-25	571.60	571.60	571.60	571.60	0
2023-12-22	560.60	571.60	558.60	571.60	861,097
2023-12-21	561.20	568.00	558.80	566.20	2,232,943
2023-12-20	570.40	572.00	561.20	563.80	2,979,965
2023-12-19	559.20	567.00	558.40	565.00	3,092,400
2023-12-18	553.60	561.80	548.60	556.20	4,367,407
2023-12-15	575.80	576.20	555.40	557.20	7,381,718
2023-12-14	576.00	587.00	573.80	575.00	9,274,093
2023-12-13	598.00	603.00	566.00	566.80	5,040,468
2023-12-12	583.80	596.80	583.80	594.80	11,194,843
2023-12-11	580.40	583.80	575.20	581.60	3,892,165
2023-12-08	573.00	585.80	573.00	580.60	9,985,451
2023-12-07	561.80	573.40	557.00	572.20	3,079,955
2023-12-06	550.80	566.40	549.60	563.80	5,345,657
2023-12-05	546.00	550.80	544.00	547.60	3,398,404
2023-12-04	551.40	561.20	547.80	549.00	2,841,852
2023-12-01	545.00	553.80	544.60	552.20	6,931,775
2023-11-30	546.00	555.00	543.60	544.60	7,782,738
2023-11-29	528.80	547.00	528.00	546.60	7,049,368
2023-11-28	531.40	531.40	517.60	527.60	5,773,782
2023-11-27	540.20	544.60	531.20	533.60	6,703,307
2023-11-24	507.00	509.20	505.00	509.20	4,395,868
2023-11-23	504.40	509.20	502.60	507.00	7,920,595
2023-11-22	500.40	504.00	497.00	502.80	5,141,562
2023-11-21	501.20	502.60	497.30	497.40	2,313,910
2023-11-20	504.00	505.20	497.40	501.80	3,697,979
2023-11-17	505.00	507.40	501.20	503.00	5,115,687
2023-11-16	510.00	515.40	501.40	501.40	7,934,146
2023-11-15	504.20	520.00	504.20	512.00	4,651,856
2023-11-14	482.10	506.60	481.90	506.60	24,056,669
2023-11-13	484.90	486.90	480.80	483.60	4,477,647
2023-11-10	482.20	484.30	478.10	481.70	10,372,771
2023-11-09	469.30	492.70	469.30	487.70	6,610,645
2023-11-08	464.50	470.50	459.80	469.40	15,868,465
2023-11-07	462.10	468.00	462.10	465.40	5,107,567
2023-11-06	471.40	472.80	457.70	462.90	3,722,519
2023-11-03	475.50	475.50	465.10	470.00	4,072,696
2023-11-02	473.10	486.20	470.10	473.20	5,112,185
2023-11-01	475.50	476.90	466.50	467.90	4,968,622
2023-10-31	478.00	481.40	473.00	473.00	8,848,227
2023-10-30	488.50	500.00	484.30	479.20	4,880,298
2023-10-27	483.40	483.40	474.20	479.20	4,408,065
2023-10-26	484.40	490.00	480.40	482.50	2,872,776
2023-10-25	487.20	492.60	479.90	485.30	2,668,464
2023-10-24	490.10	492.20	482.80	488.60	3,787,880
2023-10-23	487.50	490.50	477.80	488.80	4,706,509
2023-10-20	491.30	500.80	483.60	486.20	8,616,652
2023-10-19	528.00	531.00	493.20	493.20	13,227,812
2023-10-18	589.20	592.20	573.80	575.40	2,168,701
2023-10-17	580.60	591.40	580.60	588.20	2,424,651
2023-10-16	589.20	589.20	580.20	582.80	1,555,559
2023-10-13	595.20	597.80	585.20	585.60	2,389,192
2023-10-12	596.00	597.00	592.20	593.80	3,019,719
2023-10-11	581.80	594.20	580.60	592.80	2,542,649
2023-10-10	580.60	586.20	580.20	584.00	2,606,112
2023-10-09	579.60	579.60	572.40	574.00	1,090,889
2023-10-06	573.00	580.00	570.20	577.60	2,734,396
2023-10-05	562.20	575.20	560.60	570.20	2,326,059
2023-10-04	551.20	563.80	550.60	561.40	3,452,167
2023-10-03	554.80	566.00	553.80	558.20	2,567,203
2023-10-02	564.00	565.80	552.20	554.40	1,735,754
2023-09-29	556.40	571.40	554.60	562.20	2,151,711
2023-09-28	557.00	558.20	546.20	551.00	1,917,188
2023-09-27	566.80	571.80	562.60	562.60	1,287,785
2023-09-26	570.80	575.40	564.20	566.40	2,255,784
2023-09-25	568.20	571.80	558.20	570.40	5,161,696
2023-09-22	555.80	568.20	554.80	567.60	3,514,583
2023-09-21	559.80	571.60	554.40	554.40	3,798,395
2023-09-20	549.00	565.00	549.00	562.40	1,606,514
2023-09-19	546.40	550.80	543.20	546.00	1,822,059
2023-09-18	560.80	561.20	543.60	544.80	1,304,722
2023-09-15	563.20	569.80	559.20	561.60	3,837,550
2023-09-14	560.80	561.20	549.20	559.40	2,229,465
2023-09-13	550.00	556.00	546.20	555.20	2,135,284
2023-09-12	559.00	560.00	552.80	553.60	1,112,713
2023-09-11	565.40	569.40	554.20	557.00	2,649,746
2023-09-08	562.20	568.40	560.80	562.80	1,489,046
2023-09-07	560.00	568.80	557.40	560.40	2,811,653
2023-09-06	557.40	566.40	556.40	565.20	1,872,931
2023-09-05	559.00	563.60	555.00	561.20	1,414,879
2023-09-04	573.40	573.40	562.60	563.60	841,556
2023-09-01	562.00	565.60	556.40	559.00	944,806
2023-08-31	562.40	566.60	560.00	560.00	1,846,590
2023-08-30	558.60	564.60	555.60	562.20	1,840,146
2023-08-29	551.40	559.40	546.60	556.40	4,370,963
2023-08-28	544.80	544.80	544.80	544.80	0
2023-08-25	543.40	547.00	541.60	544.80	1,285,822
2023-08-24	552.00	555.00	544.40	544.40	1,276,316
2023-08-23	539.60	550.80	538.20	548.40	3,550,999
2023-08-22	542.60	543.80	539.00	540.20	2,082,171
2023-08-21	546.20	547.00	535.40	539.20	1,861,885
2023-08-18	550.40	551.20	540.60	547.80	1,703,746
2023-08-17	551.80	559.80	551.80	553.40	1,723,100
2023-08-16	567.60	570.40	556.40	559.00	2,346,537
2023-08-15	581.00	581.80	569.00	574.00	3,150,526
2023-08-14	580.00	581.60	573.20	581.20	4,881,076
2023-08-11	584.00	589.60	576.60	576.60	12,532,095
2023-08-10	580.40	592.00	577.00	588.20	3,581,758
2023-08-09	586.00	586.00	571.40	576.80	3,086,774
2023-08-08	567.40	577.40	566.80	575.40	2,390,905
2023-08-07	569.80	576.40	567.40	569.80	1,310,099
2023-08-04	570.40	574.80	565.40	574.20	1,383,952
2023-08-03	563.80	569.20	560.40	567.40	2,785,860
2023-08-02	573.20	580.00	564.00	566.80	2,021,431
2023-08-01	569.20	581.60	566.20	580.60	2,885,473
2023-07-31	556.00	575.20	555.60	570.40	2,302,816
2023-07-28	542.40	558.80	533.60	558.80	5,190,400
2023-07-27	548.80	557.60	548.80	552.60	1,966,310
2023-07-26	548.60	548.60	543.80	547.80	1,356,289
2023-07-25	551.00	552.00	544.00	550.20	1,173,884
2023-07-24	547.40	553.80	545.00	550.00	2,126,635
2023-07-21	553.00	554.60	549.60	550.40	2,018,565
2023-07-20	566.40	568.80	556.20	556.20	3,295,069
2023-07-19	551.20	568.80	551.00	568.20	5,408,036
2023-07-18	542.20	546.60	540.80	541.40	1,802,166
2023-07-17	537.40	543.00	535.80	541.60	3,194,907
2023-07-14	531.80	543.40	531.80	541.60	1,525,297
2023-07-13	532.40	536.00	527.80	534.40	3,225,904
2023-07-12	520.20	532.20	515.20	531.60	4,590,523
2023-07-11	519.00	519.60	509.20	517.60	2,688,254
2023-07-10	516.80	519.60	511.00	517.20	2,784,681
2023-07-07	514.00	522.40	514.00	520.60	2,166,646
2023-07-06	519.80	520.00	513.60	517.40	3,650,128
2023-07-05	524.60	532.00	522.40	522.40	2,501,260
2023-07-04	523.40	527.40	515.60	526.60	2,119,424
2023-07-03	522.80	525.80	519.80	520.00	4,585,980
2023-06-30	519.20	526.80	519.20	523.20	3,029,115
2023-06-29	516.40	524.20	516.40	517.40	4,308,652
2023-06-28	511.80	520.20	510.80	516.00	5,364,142
2023-06-27	502.00	509.40	499.50	509.40	2,564,492
2023-06-26	508.20	508.20	496.20	501.80	3,528,072
2023-06-23	495.70	503.60	495.70	503.40	2,754,661
2023-06-22	505.40	506.40	489.80	499.10	3,901,094
2023-06-21	516.80	516.80	508.60	508.60	4,008,571
2023-06-20	527.00	528.80	515.80	521.00	6,272,393
2023-06-19	527.40	532.80	527.00	529.00	1,503,567
2023-06-16	530.00	538.40	527.40	533.60	9,702,230
2023-06-15	525.20	534.20	525.20	531.20	2,297,906
2023-06-14	521.80	530.00	521.80	526.40	4,617,389
2023-06-13	527.40	530.00	523.60	527.20	1,687,878
2023-06-12	525.80	527.40	522.60	523.40	2,087,374
2023-06-09	516.40	522.80	516.40	521.80	1,244,705
2023-06-08	524.20	527.00	516.40	520.80	2,465,348
2023-06-07	528.00	532.40	525.40	526.80	1,539,077
2023-06-06	523.20	531.60	523.20	529.80	1,163,208
2023-06-05	535.40	538.20	526.00	526.00	1,397,001
2023-06-02	532.80	542.20	532.80	536.80	3,820,342
2023-06-01	525.00	532.60	522.00	531.40	4,430,555
2023-05-31	523.60	526.40	520.40	523.60	6,850,405
2023-05-30	533.40	533.80	524.80	524.80	5,548,881
2023-05-29	529.20	529.20	529.20	529.20	0
2023-05-26	523.00	530.40	518.00	529.20	8,463,833
2023-05-25	527.00	531.00	523.20	524.80	2,534,219
2023-05-24	542.20	542.20	527.20	533.00	3,532,797
2023-05-23	557.40	559.40	547.80	547.80	1,874,689
2023-05-22	556.60	561.00	554.40	559.60	2,161,746
2023-05-19	555.00	557.80	553.00	553.40	2,087,406
2023-05-18	560.60	563.40	555.00	555.00	4,385,635
2023-05-17	560.40	560.40	554.20	558.00	2,574,956
2023-05-16	562.20	562.20	556.40	558.00	1,821,079
2023-05-15	563.60	565.00	559.40	563.40	1,308,556
2023-05-12	568.60	569.20	560.20	560.20	3,306,471
2023-05-11	565.00	570.80	564.00	566.80	1,999,776
2023-05-10	563.40	566.40	558.40	563.40	1,998,739
2023-05-09	582.00	582.20	566.20	566.20	3,329,705
2023-05-08	579.80	579.80	579.80	579.80	0
2023-05-05	577.60	579.80	573.00	579.80	1,135,649
2023-05-04	576.60	577.60	569.80	573.40	1,719,968
2023-05-03	578.80	580.60	575.00	578.40	1,852,958
2023-05-02	584.60	586.80	574.40	577.40	2,737,643
2023-05-01	574.20	574.20	574.20	574.20	0
2023-04-28	574.00	575.40	569.80	574.20	2,393,368
2023-04-27	567.60	573.60	564.60	571.00	2,941,248
2023-04-26	570.80	576.00	565.20	574.00	2,590,056
2023-04-25	578.00	580.00	574.20	574.40	1,846,066
2023-04-24	581.40	585.60	579.40	579.40	1,096,668
2023-04-21	566.40	582.40	566.40	582.40	1,344,459
2023-04-20	570.80	578.00	568.00	574.80	2,646,038
2023-04-19	577.00	577.00	564.40	569.40	2,048,438
2023-04-18	585.00	587.40	577.60	577.60	3,835,920
2023-04-17	583.00	592.20	583.00	583.00	5,506,006
2023-04-14	572.00	580.40	571.60	580.40	4,189,305
2023-04-13	565.40	574.60	563.80	569.80	4,304,197
2023-04-12	544.80	561.20	544.80	557.20	2,810,794
2023-04-11	547.20	554.60	547.20	550.40	1,474,963
2023-04-10	546.80	546.80	546.80	546.80	0
2023-04-07	546.80	546.80	546.80	546.80	0
2023-04-06	541.80	550.00	541.80	546.80	2,126,160
2023-04-05	562.20	562.20	540.20	543.00	1,895,940
2023-04-04	557.60	567.20	557.60	562.20	2,472,302
2023-04-03	561.80	562.80	555.60	560.00	3,699,701
2023-03-31	559.40	566.40	558.00	563.00	2,174,821
2023-03-30	555.60	562.20	554.80	559.80	1,319,251
2023-03-29	540.40	554.80	538.60	551.20	2,142,619
2023-03-28	552.60	552.60	539.00	541.40	2,752,700
2023-03-27	554.40	554.80	548.80	551.20	3,049,862
2023-03-24	561.60	562.20	548.80	550.20	1,310,043
2023-03-23	560.20	566.80	556.60	564.00	2,289,787
2023-03-22	555.00	558.20	549.00	558.20	1,807,281
2023-03-21	547.60	554.20	547.60	554.20	2,111,294
2023-03-20	542.80	549.20	538.00	548.20	2,205,103
2023-03-17	554.40	559.20	545.00	545.60	3,544,111
2023-03-16	542.60	552.00	541.80	549.80	2,179,778
2023-03-15	543.20	544.40	532.00	540.20	5,402,104
2023-03-14	535.00	551.00	534.60	543.20	2,080,564
2023-03-13	539.60	543.00	530.20	534.40	5,013,067
2023-03-10	550.60	550.60	535.40	540.80	3,386,426
2023-03-09	562.00	563.60	554.60	556.40	1,470,305
2023-03-08	559.60	566.40	555.20	563.00	1,785,415
2023-03-07	564.00	577.60	564.00	564.60	3,569,517
2023-03-06	560.00	575.00	559.00	570.00	2,163,670
2023-03-03	563.00	563.00	543.40	557.80	7,961,586
2023-03-02	558.40	563.80	553.60	563.80	2,009,774
2023-03-01	560.40	565.80	558.40	560.40	3,555,325
2023-02-28	563.20	567.20	559.60	560.80	3,586,419
2023-02-27	565.00	576.40	560.00	566.40	2,557,384
2023-02-24	567.20	569.60	557.00	557.00	2,434,971
2023-02-23	561.80	565.40	558.60	564.40	1,673,940
2023-02-22	552.40	560.60	550.20	560.40	2,667,144
2023-02-21	575.00	575.20	559.40	559.40	3,985,378
2023-02-20	581.00	583.00	576.60	576.60	716,670
2023-02-17	579.60	583.60	573.20	577.40	2,608,646
2023-02-16	594.80	596.20	584.60	590.00	871,350
2023-02-15	585.40	592.40	583.20	591.20	1,468,027
2023-02-14	586.00	589.80	579.40	582.00	1,931,229
2023-02-13	580.40	584.60	578.80	584.60	3,477,909
2023-02-10	586.80	588.40	577.20	582.40	3,128,787
2023-02-09	592.80	596.60	589.00	589.00	2,468,590
2023-02-08	593.60	603.20	591.00	591.00	1,778,377
2023-02-07	600.20	604.40	588.20	589.80	2,220,197
2023-02-06	605.80	610.60	599.40	601.20	1,996,833
2023-02-03	609.40	615.40	600.60	615.40	2,063,566
2023-02-02	589.00	614.80	586.60	612.80	2,089,545
2023-02-01	587.40	594.20	581.00	581.00	2,788,520
2023-01-31	587.80	589.40	580.80	586.80	2,850,675
2023-01-30	581.00	589.20	576.80	589.20	2,310,271
2023-01-27	580.20	587.60	575.00	587.60	2,612,752
2023-01-26	579.80	584.80	577.60	579.60	3,437,037
2023-01-25	578.00	579.20	569.00	574.60	1,237,936
2023-01-24	579.80	583.60	578.00	578.80	5,701,796
2023-01-23	572.40	578.60	572.40	578.00	1,245,535
2023-01-20	561.40	575.20	561.20	572.80	2,064,381
2023-01-19	554.00	564.40	552.80	559.80	3,643,428
2023-01-18	556.20	562.00	552.20	555.00	1,950,099
2023-01-17	550.00	555.40	546.80	553.00	6,367,777
2023-01-16	552.00	553.40	547.40	553.40	2,631,344
2023-01-13	548.20	551.60	544.40	550.60	3,194,862
2023-01-12	550.00	551.60	538.60	545.80	3,691,160
2023-01-11	558.20	562.20	547.20	548.80	2,389,306
2023-01-10	544.00	555.60	539.40	553.20	2,322,834
2023-01-09	542.20	549.40	540.80	545.20	3,030,577
2023-01-06	530.60	538.60	528.80	538.40	1,902,468
2023-01-05	527.80	539.20	525.80	533.40	1,840,278
2023-01-04	525.40	531.20	522.80	526.60	1,380,339
2023-01-03	518.80	528.60	514.60	522.80	2,127,394
2023-01-02	511.40	511.40	511.40	511.40	0
2022-12-30	523.00	523.60	511.40	511.40	711,707
2022-12-29	521.40	524.40	512.80	524.40	1,575,408
2022-12-28	518.20	520.60	512.80	517.80	1,223,063
2022-12-27	516.60	516.60	516.60	516.60	0
2022-12-26	516.60	516.60	516.60	516.60	0
2022-12-23	517.80	517.80	512.40	516.60	673,811
2022-12-22	527.40	529.40	514.40	516.80	1,503,185
2022-12-21	518.40	526.80	515.80	526.80	1,858,652
2022-12-20	506.80	518.20	506.80	515.00	1,894,867
2022-12-19	532.60	533.60	516.60	516.60	2,284,883
2022-12-16	540.80	541.40	525.00	531.20	5,346,186
2022-12-15	554.60	555.20	543.40	543.60	1,796,507
2022-12-14	559.20	562.60	552.60	559.80	1,601,510
2022-12-13	553.20	572.60	545.60	559.80	2,817,895
2022-12-12	549.60	553.80	543.20	549.80	1,377,628
2022-12-09	552.80	554.40	546.20	549.60	1,482,434
2022-12-08	551.00	555.40	542.20	548.00	1,333,501
2022-12-07	554.60	559.00	552.80	555.00	1,855,886
2022-12-06	564.80	566.20	557.00	557.40	2,182,709
2022-12-05	565.40	569.80	560.80	563.40	1,522,588
2022-12-02	563.20	570.60	549.40	563.20	2,519,915
2022-12-01	565.40	570.20	559.40	562.00	1,968,587
2022-11-30	557.80	559.40	551.40	553.40	3,740,575
2022-11-29	556.00	560.80	551.60	551.60	1,715,918
2022-11-28	560.00	565.20	552.80	559.00	1,986,087
2022-11-25	566.20	567.80	558.60	561.20	2,645,550
2022-11-24	558.20	569.60	555.60	569.60	2,325,301
2022-11-23	548.60	562.40	545.00	558.60	3,522,561
2022-11-22	541.60	549.80	538.40	544.80	2,325,636
2022-11-21	542.60	547.00	534.60	544.80	2,122,513
2022-11-18	541.80	550.20	535.00	545.20	1,835,241
2022-11-17	544.40	546.60	534.60	539.40	2,997,128
2022-11-16	564.60	565.40	535.80	540.60	2,663,545
2022-11-15	561.40	572.20	551.00	566.00	3,864,667
2022-11-14	562.40	563.40	550.80	557.40	2,133,803
2022-11-11	549.40	564.00	547.40	559.80	3,543,951
2022-11-10	515.20	548.80	503.20	548.80	4,570,745
2022-11-09	511.00	520.40	509.60	520.40	2,314,734
2022-11-08	502.80	514.20	499.50	513.40	1,734,396
2022-11-07	506.80	509.00	501.60	503.40	2,975,410
2022-11-04	495.60	508.20	490.30	507.80	2,547,451
2022-11-03	490.00	494.10	483.90	493.10	7,349,857
2022-11-02	498.30	505.80	494.50	495.80	2,071,149
2022-11-01	497.40	508.80	496.60	498.80	3,291,594
2022-10-31	493.90	501.40	491.40	491.80	2,655,162
2022-10-28	490.40	494.70	484.20	492.20	1,701,250
2022-10-27	502.80	508.00	491.80	497.40	2,947,721
2022-10-26	487.50	510.20	484.80	508.80	5,709,693
2022-10-25	472.10	491.80	468.90	489.40	2,279,721
2022-10-24	466.60	478.60	464.80	471.80	2,720,013
2022-10-21	464.60	470.70	454.40	459.10	3,832,265
2022-10-20	457.50	479.40	453.90	473.10	3,795,728
2022-10-19	481.80	483.70	458.70	460.20	2,056,300
2022-10-18	481.50	486.10	474.30	480.50	7,015,220
2022-10-17	458.00	482.60	455.70	477.20	4,103,408
2022-10-14	463.60	478.80	460.80	466.60	5,082,387
2022-10-13	443.50	462.50	438.00	456.80	8,484,001
2022-10-12	452.40	457.90	442.50	445.40	2,481,563
2022-10-11	464.40	465.40	451.00	453.80	4,975,879
2022-10-10	462.50	471.30	460.00	467.00	4,195,568
2022-10-07	472.10	477.70	465.60	466.80	5,179,581
2022-10-06	491.80	491.80	477.40	480.80	2,403,974
2022-10-05	487.80	488.60	476.80	485.50	2,596,826
2022-10-04	487.10	494.20	479.80	490.70	5,423,293
2022-10-03	473.40	487.80	464.20	483.00	5,029,162
2022-09-30	464.60	484.20	458.00	482.20	6,666,394
2022-09-29	470.00	487.00	458.20	466.60	11,380,937
2022-09-28	489.40	507.80	473.60	505.60	7,457,058
2022-09-27	550.20	551.20	499.90	500.60	7,060,889
2022-09-26	564.00	567.20	547.20	549.20	4,606,868
2022-09-23	599.40	600.80	572.00	572.00	5,894,248
2022-09-22	592.40	607.40	592.00	599.00	4,202,134
2022-09-21	585.40	602.60	580.00	602.60	2,926,218
2022-09-20	593.20	596.80	576.40	586.00	4,249,570
2022-09-19	593.40	593.40	593.40	593.40	0
2022-09-16	596.60	600.60	588.80	593.40	8,944,088
2022-09-15	607.20	613.20	602.20	603.00	1,602,077
2022-09-14	616.20	619.00	596.80	606.60	2,175,510
2022-09-13	639.60	641.60	617.80	617.80	2,064,920
2022-09-12	633.60	637.80	623.60	637.80	2,029,084
2022-09-09	619.80	631.40	619.80	630.00	1,429,809
2022-09-08	623.20	623.20	602.80	618.00	1,437,377
2022-09-07	610.60	622.40	606.60	619.80	2,174,013
2022-09-06	592.60	619.80	592.60	616.60	2,989,196
2022-09-05	598.40	599.20	585.80	592.80	1,414,943
2022-09-02	595.80	610.00	592.80	605.20	1,791,864
2022-09-01	605.00	610.60	592.00	593.40	2,375,956
2022-08-31	606.00	616.80	604.00	607.60	3,156,246
2022-08-30	602.20	614.40	597.40	603.60	2,010,778
2022-08-29	601.20	601.20	601.20	601.20	0
2022-08-26	617.40	617.80	597.00	601.20	1,542,443
2022-08-25	621.20	621.20	610.00	615.20	1,299,029
2022-08-24	606.80	617.60	602.40	616.60	1,189,000
2022-08-23	619.00	623.40	605.80	609.80	1,036,708
2022-08-22	634.40	636.00	621.60	623.20	1,236,810
2022-08-19	632.40	641.80	627.80	634.40	3,112,657
2022-08-18	640.60	641.20	627.40	641.20	1,811,013
2022-08-17	639.00	647.00	638.40	640.40	1,770,474
2022-08-16	659.60	659.60	633.40	637.60	2,520,559
2022-08-15	658.40	658.40	651.20	655.00	1,651,182
2022-08-12	654.60	654.60	646.00	652.00	2,629,666
2022-08-11	657.40	666.60	652.80	656.80	3,599,137
2022-08-10	633.20	655.40	624.00	655.40	2,977,232
2022-08-09	657.80	659.80	632.80	636.00	4,182,076
2022-08-08	647.80	656.00	644.60	654.20	3,048,193
2022-08-05	668.00	668.80	644.40	644.40	1,888,094
2022-08-04	651.80	667.60	650.20	663.00	1,816,746
2022-08-03	630.60	652.00	629.00	652.00	1,963,109
2022-08-02	651.60	652.80	630.00	631.20	2,334,714
2022-08-01	641.40	658.80	638.60	654.60	1,959,763
2022-07-29	657.00	662.20	618.80	639.60	2,846,222
2022-07-28	625.40	644.80	622.80	644.80	3,118,006
2022-07-27	607.20	625.20	597.60	623.60	3,533,130
2022-07-26	621.40	621.40	604.60	606.20	1,338,298
2022-07-25	625.00	628.80	619.60	623.00	1,488,120
2022-07-22	633.00	636.80	627.00	628.80	1,111,741
2022-07-21	617.40	638.00	615.00	630.40	2,335,879
2022-07-20	608.20	615.80	606.40	615.40	2,515,856
2022-07-19	601.60	609.20	594.00	607.60	1,398,516
2022-07-18	594.40	606.60	594.00	605.60	1,404,535
2022-07-15	585.60	594.40	579.20	592.80	1,500,601
2022-07-14	590.60	596.80	585.20	588.60	2,256,682
2022-07-13	597.40	598.80	578.00	593.20	1,647,476
2022-07-12	593.40	600.80	591.00	597.20	1,111,887
2022-07-11	594.20	603.80	591.20	600.20	1,560,315
2022-07-08	600.20	604.60	591.80	603.60	2,289,073
2022-07-07	598.60	603.20	591.40	597.20	3,416,536
2022-07-06	587.00	596.00	585.80	595.20	1,671,707
2022-07-05	572.60	575.40	558.40	574.20	2,754,325
2022-07-04	571.80	572.80	562.80	566.20	2,179,775
2022-07-01	567.00	569.60	553.00	565.20	2,002,491
2022-06-30	562.60	571.60	557.40	568.40	2,259,645
2022-06-29	564.40	575.20	560.00	571.80	1,339,787
2022-06-28	576.00	579.40	570.00	571.00	1,184,298
2022-06-27	582.40	587.40	572.60	578.20	1,742,685
2022-06-24	563.20	581.80	560.80	578.00	3,997,375
2022-06-23	554.00	560.00	545.40	556.20	1,780,770
2022-06-22	546.60	561.20	541.00	558.00	3,985,297
2022-06-21	552.00	559.80	550.40	557.00	2,049,683
2022-06-20	542.60	552.80	542.60	550.20	1,291,438
2022-06-17	532.00	544.80	527.80	542.00	4,493,517
2022-06-16	543.60	544.00	526.60	531.00	2,682,523
2022-06-15	538.80	545.60	532.40	544.60	2,747,675
2022-06-14	543.00	552.60	533.60	533.60	2,496,152
2022-06-13	548.00	555.60	544.00	545.60	2,022,306
2022-06-10	559.00	566.00	558.00	559.20	1,877,275
2022-06-09	572.40	575.60	563.80	565.00	2,239,336
2022-06-08	577.00	578.20	569.40	576.20	5,993,066
2022-06-07	589.40	590.60	572.40	573.60	2,241,192
2022-06-06	593.80	599.20	590.20	593.80	2,110,973
2022-06-03	586.60	586.60	586.60	586.60	0
2022-06-02	586.60	586.60	586.60	586.60	0
2022-06-01	602.40	605.20	586.40	586.60	3,411,095
2022-05-31	595.00	602.80	589.20	600.80	3,400,215
2022-05-30	604.60	610.00	594.00	597.60	3,513,919
2022-05-27	590.00	596.60	581.80	595.80	2,430,996
2022-05-26	572.60	586.80	570.60	586.80	1,829,810
2022-05-25	558.40	573.40	552.60	571.20	2,856,687
2022-05-24	563.60	569.60	556.80	556.80	3,428,806
2022-05-23	563.00	570.00	559.60	563.80	1,793,569
2022-05-20	547.40	560.00	544.60	557.20	2,776,119
2022-05-19	552.40	554.00	531.40	543.20	3,171,401
2022-05-18	568.80	569.00	553.20	555.60	1,847,263
2022-05-17	560.00	575.40	555.60	567.40	1,692,602
2022-05-16	562.00	566.60	557.60	561.00	1,623,796
2022-05-13	562.20	565.40	548.60	563.20	2,095,494
2022-05-12	548.40	558.20	540.20	558.20	3,704,103
2022-05-11	536.80	555.80	531.80	548.20	3,670,762
2022-05-10	547.60	551.00	529.60	533.40	2,768,067
2022-05-09	532.60	540.00	518.80	540.00	6,661,016
2022-05-06	602.20	602.60	550.20	558.80	6,711,640
2022-05-05	616.60	627.00	602.60	604.40	1,660,378
2022-05-04	608.00	617.00	605.80	605.80	2,868,360
2022-05-03	613.00	622.40	611.60	614.40	1,736,828
2022-05-02	618.40	618.40	618.40	618.40	0
2022-04-29	616.60	629.20	615.40	618.40	2,064,615
2022-04-28	602.60	616.80	602.60	614.40	2,002,501
2022-04-27	609.80	613.40	601.00	605.60	1,877,733
2022-04-26	631.40	632.20	608.20	608.20	3,281,007
2022-04-25	611.40	625.80	604.00	625.60	4,217,576
2022-04-22	621.40	627.80	618.80	621.00	2,028,070
2022-04-21	636.00	639.20	627.00	627.00	2,095,705
2022-04-20	625.00	639.20	620.60	636.00	3,072,426
2022-04-19	636.20	636.60	618.60	623.40	2,034,158
2022-04-18	637.20	637.20	637.20	637.20	0
2022-04-15	637.20	637.20	637.20	637.20	0
2022-04-14	643.20	643.60	634.60	637.20	1,530,585
2022-04-13	637.00	643.60	634.80	642.00	1,151,937
2022-04-12	631.60	650.60	630.60	641.40	1,749,729
2022-04-11	643.20	647.60	630.20	635.20	1,876,660
2022-04-08	643.60	649.00	640.20	645.60	1,733,457
2022-04-07	658.00	658.00	634.40	635.60	2,288,930
2022-04-06	657.80	665.00	640.60	645.00	1,995,507
2022-04-05	654.40	666.00	648.00	654.20	4,518,938
2022-04-04	642.20	661.00	642.00	657.00	2,096,610
2022-04-01	632.40	639.60	625.00	635.00	1,703,698
2022-03-31	644.80	647.40	632.80	632.80	3,582,560
2022-03-30	657.80	661.00	636.80	642.80	3,914,775
2022-03-29	650.60	668.60	649.00	659.20	1,912,670
2022-03-28	661.80	661.80	637.60	642.80	2,601,159
2022-03-25	654.80	662.60	644.00	649.00	1,043,308
2022-03-24	658.60	664.20	649.80	652.60	1,826,344
2022-03-23	661.20	665.20	643.00	652.80	1,649,582
2022-03-22	671.40	673.60	648.60	659.20	1,417,995
2022-03-21	678.60	679.20	668.40	671.80	3,764,147
2022-03-18	670.40	679.40	655.40	679.40	5,062,538
2022-03-17	659.00	674.00	659.00	665.40	3,814,826
2022-03-16	641.60	656.80	635.80	655.00	2,968,011
2022-03-15	626.40	633.80	611.00	633.80	2,505,562
2022-03-14	628.80	634.00	616.40	630.40	2,337,854
2022-03-11	622.40	634.80	618.60	623.80	2,490,237
2022-03-10	643.80	645.80	619.60	619.60	2,160,917
2022-03-09	626.00	646.20	618.00	645.00	2,934,692
2022-03-08	643.20	645.60	612.60	612.80	3,407,142
2022-03-07	633.20	662.80	623.80	652.00	4,073,108
2022-03-04	674.60	684.80	646.80	646.80	3,372,465
2022-03-03	681.00	702.20	676.80	676.80	2,622,301
2022-03-02	663.80	701.20	663.80	684.60	2,071,522
2022-03-01	674.40	679.00	660.20	665.00	2,932,682
2022-02-28	640.20	676.20	637.80	672.60	2,942,589
2022-02-25	632.60	661.00	628.80	643.40	3,019,878
2022-02-24	602.60	616.00	590.60	615.60	4,404,849
2022-02-23	625.20	627.40	615.00	616.80	1,595,191
2022-02-22	600.00	625.80	599.80	620.80	1,345,179
2022-02-21	618.20	618.20	607.20	610.40	816,028
2022-02-18	623.00	625.80	614.20	614.20	1,620,350
2022-02-17	627.60	636.20	620.20	623.40	1,415,053
2022-02-16	634.80	637.20	624.20	628.40	1,284,097
2022-02-15	624.20	643.40	622.00	638.20	1,552,963
2022-02-14	626.60	632.60	608.60	622.80	2,462,180
2022-02-11	631.60	637.20	624.00	635.00	1,402,196
2022-02-10	643.60	647.80	632.60	634.80	1,685,728
2022-02-09	627.20	645.40	625.20	640.00	1,807,662
2022-02-08	638.60	640.40	628.80	641.80	1,163,918
2022-02-07	647.00	651.80	640.60	641.80	1,519,873
2022-02-04	642.60	645.80	627.80	636.00	2,102,256
2022-02-03	665.00	665.00	637.60	637.60	1,712,525
2022-02-02	663.00	675.80	661.20	667.40	1,281,474
2022-02-01	654.40	666.60	654.40	660.80	2,444,451
2022-01-31	635.00	652.60	631.40	649.80	2,136,126
2022-01-28	638.00	643.20	622.00	632.00	3,578,647
2022-01-27	623.80	643.80	621.80	643.80	2,320,715
2022-01-26	638.40	646.20	636.40	637.00	2,086,501
2022-01-25	656.20	656.20	631.40	635.20	1,757,351
2022-01-24	665.20	668.60	645.60	651.80	2,059,573
2022-01-21	664.00	672.40	657.20	667.80	3,555,238
2022-01-20	677.00	677.00	659.00	674.80	2,197,942
2022-01-19	653.00	683.00	635.40	665.80	5,652,386
2022-01-18	688.20	688.80	657.60	658.60	2,474,915
2022-01-17	693.80	703.60	686.80	690.20	1,833,773
2022-01-14	710.60	717.60	692.60	692.80	1,569,044
2022-01-13	745.40	745.80	725.60	725.60	1,667,171
2022-01-12	746.00	752.00	742.40	746.60	904,298
2022-01-11	737.00	744.00	732.40	740.80	1,586,512
2022-01-10	767.40	768.00	724.20	732.40	1,436,705
2022-01-07	766.40	767.60	759.60	764.80	1,345,085
2022-01-06	772.40	773.80	757.20	767.20	1,696,982
2022-01-05	789.80	791.00	777.80	782.40	1,726,312
2022-01-04	810.00	810.00	787.60	790.60	1,557,463
2022-01-03	795.00	795.00	795.00	795.00	0
2021-12-31	795.20	800.20	795.00	795.00	636,144
2021-12-30	798.40	800.40	795.40	800.40	1,274,642
2021-12-29	793.80	802.80	793.80	799.00	1,805,231
2021-12-28	789.80	789.80	789.80	789.80	0
2021-12-27	789.80	789.80	789.80	789.80	0
2021-12-24	787.00	793.60	786.80	789.80	190,287
2021-12-23	783.80	786.60	776.00	786.00	703,815
2021-12-22	767.40	784.00	767.20	784.00	1,290,598
2021-12-21	777.00	777.00	764.00	764.00	1,004,310
2021-12-20	754.80	771.80	753.20	769.20	1,491,700
2021-12-17	759.20	767.00	751.60	767.00	2,966,350
2021-12-16	756.00	775.00	751.60	761.60	2,596,307
2021-12-15	745.80	753.00	743.80	745.80	2,089,959
2021-12-14	767.00	768.20	745.80	745.80	1,209,353
2021-12-13	772.20	772.40	761.80	763.60	1,698,851
2021-12-10	770.80	777.60	769.00	771.40	1,091,313
2021-12-09	776.20	779.20	771.80	775.60	1,444,649
2021-12-08	779.40	782.60	770.80	771.20	1,802,894
2021-12-07	762.00	780.20	761.80	779.00	1,642,290
2021-12-06	741.80	759.60	741.00	756.00	1,978,786
2021-12-03	747.20	751.00	732.80	738.00	1,491,292
2021-12-02	756.00	761.40	743.20	744.80	2,296,658
2021-12-01	750.20	764.00	750.20	762.40	3,426,228
2021-11-30	738.80	759.80	737.40	746.80	4,728,815
2021-11-29	737.60	742.80	731.20	740.00	1,623,560
2021-11-26	721.80	736.80	721.60	731.20	1,787,259
2021-11-25	754.80	754.80	738.40	740.20	1,435,536
2021-11-24	751.20	756.40	745.60	756.40	1,429,322
2021-11-23	751.60	758.00	739.80	751.40	1,881,956
2021-11-22	766.60	772.20	759.40	759.40	1,917,786
2021-11-19	745.40	766.20	739.80	763.60	3,277,136
2021-11-18	746.20	751.60	738.40	742.00	1,270,678
2021-11-17	730.20	747.20	727.20	745.20	2,020,966
2021-11-16	730.60	737.60	728.00	734.40	1,215,361
2021-11-15	722.80	741.80	721.60	735.20	1,267,423
2021-11-12	710.40	729.60	706.00	725.00	1,765,020
2021-11-11	695.20	711.60	693.40	709.20	2,006,679
2021-11-10	701.60	704.20	689.40	697.20	2,099,277
2021-11-09	703.40	706.40	699.60	700.00	1,611,702
2021-11-08	700.00	706.40	698.20	704.00	970,064
2021-11-05	700.60	713.60	700.20	703.00	1,220,985
2021-11-04	702.00	704.60	689.00	702.80	1,792,907
2021-11-03	695.60	704.80	695.00	699.00	1,002,029
2021-11-02	693.60	706.80	690.60	698.60	2,337,753
2021-11-01	695.60	697.80	688.60	694.20	1,403,992
2021-10-29	697.80	698.00	684.20	691.40	1,584,292
2021-10-28	707.60	707.60	693.40	701.60	1,088,305
2021-10-27	707.40	711.60	699.60	701.20	1,047,732
2021-10-26	703.20	710.20	701.80	707.60	1,498,769
2021-10-25	699.20	708.60	698.80	700.40	1,770,222
2021-10-22	711.80	713.80	700.60	702.80	1,537,214
2021-10-21	704.20	711.60	701.80	711.60	1,383,418
2021-10-20	697.20	709.40	694.80	707.80	1,770,335
2021-10-19	698.00	704.20	695.40	698.80	1,183,745
2021-10-18	692.40	699.00	686.60	695.80	1,056,407
2021-10-15	695.00	696.20	688.00	693.00	1,653,536
2021-10-14	690.20	697.80	686.00	691.60	2,132,922
2021-10-13	668.60	684.60	664.00	684.60	1,417,064
2021-10-12	656.80	668.80	655.60	667.60	970,260
2021-10-11	661.20	666.60	654.80	663.00	1,266,541
2021-10-08	676.60	678.40	666.20	670.40	1,363,974
2021-10-07	674.00	681.20	666.60	679.20	2,070,745
2021-10-06	675.40	675.80	657.60	666.20	1,722,074
2021-10-05	670.20	689.20	669.80	680.00	2,397,485
2021-10-04	679.20	687.20	667.20	669.00	1,543,829
2021-10-01	685.60	685.60	673.40	682.60	1,414,608
2021-09-30	688.00	700.20	682.40	683.40	2,422,688
2021-09-29	686.60	693.60	684.00	688.00	3,168,838
2021-09-28	691.40	693.80	669.40	678.80	2,014,766
2021-09-27	724.40	725.60	692.60	693.00	1,691,877
2021-09-24	741.00	741.00	718.80	718.80	1,875,788
2021-09-23	741.20	750.00	738.00	743.00	1,025,482
2021-09-22	738.60	742.40	726.80	737.40	1,269,245
2021-09-21	724.20	734.00	722.80	733.60	2,808,143
2021-09-20	730.00	734.80	715.00	721.60	1,836,213
2021-09-17	754.60	754.60	730.20	730.20	6,137,696
2021-09-16	736.00	748.20	733.40	746.80	1,523,899
2021-09-15	745.00	746.00	732.00	735.00	1,355,787
2021-09-14	732.40	735.80	729.00	735.40	1,346,227
2021-09-13	750.20	753.60	730.80	731.80	1,908,392
2021-09-10	740.00	767.80	740.00	746.40	1,811,168
2021-09-09	732.80	740.80	730.00	736.60	1,546,176
2021-09-08	738.20	741.00	727.40	738.60	2,152,124
2021-09-07	729.40	744.20	729.40	740.40	1,665,853
2021-09-06	727.40	734.00	726.00	731.60	716,301
2021-09-03	726.80	735.60	721.80	724.20	1,458,406
2021-09-02	718.60	736.00	716.60	726.80	2,430,147
2021-09-01	707.80	722.60	703.60	720.60	1,749,129
2021-08-31	708.20	708.40	695.20	701.40	2,069,368
2021-08-30	700.20	700.20	700.20	700.20	0
2021-08-27	703.40	703.40	695.40	700.20	1,001,992
2021-08-26	702.40	706.60	700.00	703.80	952,777
2021-08-25	700.80	704.40	698.60	703.00	984,169
2021-08-24	706.80	707.40	697.40	702.20	903,252
2021-08-23	712.60	712.60	703.60	705.20	742,445
2021-08-20	706.20	708.40	700.80	706.40	1,103,437
2021-08-19	704.00	709.00	698.00	706.80	1,237,069
2021-08-18	700.20	709.20	697.60	707.00	1,637,504
2021-08-17	691.20	697.60	686.80	697.20	2,253,531
2021-08-16	692.20	696.20	691.00	695.40	1,656,263
2021-08-13	703.60	705.40	694.40	698.20	2,001,621
2021-08-12	704.00	705.00	698.60	702.60	1,635,156
2021-08-11	707.20	713.40	701.60	703.80	2,155,202
2021-08-10	706.00	712.00	704.00	707.20	1,911,852
2021-08-09	714.20	714.20	705.80	705.80	1,406,601
2021-08-06	727.60	729.60	714.60	715.60	1,152,108
2021-08-05	727.40	730.60	725.20	729.20	1,528,135
2021-08-04	727.40	734.00	723.20	727.60	1,701,283
2021-08-03	720.20	734.20	720.20	723.40	2,153,051
2021-08-02	706.00	722.40	701.20	719.00	2,428,320
2021-07-30	676.80	709.80	664.00	702.20	3,565,240
2021-07-29	678.60	682.60	672.00	680.20	2,086,598
2021-07-28	668.80	678.00	667.40	676.00	1,338,056
2021-07-27	666.40	681.20	665.80	670.80	3,259,072
2021-07-26	667.20	670.80	664.80	668.20	1,720,831
2021-07-23	675.00	678.00	672.00	673.00	1,287,120
2021-07-22	661.60	672.00	659.00	671.80	1,427,096
2021-07-21	657.20	665.20	655.80	657.80	1,069,743
2021-07-20	660.00	660.80	650.60	653.40	1,841,445
2021-07-19	663.60	666.20	656.80	656.80	1,586,140
2021-07-16	666.40	671.20	662.20	669.20	1,564,644
2021-07-15	662.40	669.80	660.60	662.80	1,778,898
2021-07-14	667.20	670.60	661.80	665.20	1,238,940
2021-07-13	649.20	667.20	649.20	667.00	889,560
2021-07-12	648.80	658.00	647.00	656.00	1,031,007
2021-07-09	649.40	654.20	644.20	648.20	1,085,208
2021-07-08	657.40	663.20	646.00	648.00	1,611,398
2021-07-07	662.20	664.20	658.00	661.20	1,126,538
2021-07-06	651.60	661.00	650.80	659.00	910,008
2021-07-05	653.40	659.60	650.60	653.80	476,442
2021-07-02	651.00	658.00	650.00	653.20	1,215,186
2021-07-01	653.00	664.80	646.60	657.40	1,515,475
2021-06-30	660.00	664.60	647.80	649.40	2,110,349
2021-06-29	662.40	665.80	659.00	660.00	1,622,690
2021-06-28	661.20	667.20	660.60	664.80	945,110
2021-06-25	661.20	665.00	658.60	662.80	832,922
2021-06-24	657.80	669.00	655.20	664.60	1,039,279
2021-06-23	653.80	664.40	653.20	654.20	1,303,064
2021-06-22	652.00	658.40	646.40	653.60	1,533,709
2021-06-21	648.80	655.80	646.00	652.80	973,518
2021-06-18	657.60	662.00	649.60	649.60	4,683,522
2021-06-17	645.20	657.60	645.20	656.60	1,666,918
2021-06-16	645.40	657.20	645.00	655.80	1,412,570
2021-06-15	656.40	658.80	644.80	645.40	1,613,816
2021-06-14	649.60	655.80	647.80	653.00	2,904,824
2021-06-11	637.80	647.00	637.20	646.40	2,242,892
2021-06-10	623.20	635.20	623.20	634.20	1,902,280
2021-06-09	608.00	622.60	608.00	622.60	1,247,712
2021-06-08	620.20	626.00	618.60	620.40	1,266,360
2021-06-07	615.00	621.00	612.40	619.00	1,202,050
2021-06-04	606.00	613.80	604.60	613.60	1,458,655
2021-06-03	608.60	611.00	602.00	606.60	1,665,605
2021-06-02	606.00	606.80	597.40	603.60	1,453,801
2021-06-01	601.60	614.20	601.60	605.60	2,425,975
2021-05-28	599.60	605.60	595.00	603.00	1,189,526
2021-05-27	603.80	605.60	594.40	599.60	3,292,471
2021-05-26	601.40	609.40	600.80	603.80	3,248,269
2021-05-25	595.40	603.80	592.80	600.40	1,539,251
2021-05-24	589.00	593.20	587.20	592.00	919,573
2021-05-21	601.00	602.60	587.60	589.00	2,117,967
2021-05-20	583.60	601.00	581.40	601.00	2,253,104
2021-05-19	578.60	580.40	569.80	578.80	1,673,645
2021-05-18	576.80	579.80	568.20	577.80	1,411,442
2021-05-17	577.00	580.20	569.20	569.20	2,247,048
2021-05-14	575.20	579.60	570.80	578.00	1,630,569
2021-05-13	568.80	573.20	557.40	569.80	1,473,495
2021-05-12	570.20	579.00	569.40	569.40	3,399,466
2021-05-11	582.00	584.20	564.20	570.20	2,165,570
2021-05-10	604.00	606.00	587.80	588.20	1,501,433
2021-05-07	595.40	608.20	593.80	607.00	1,816,186
2021-05-06	600.00	604.60	591.20	595.80	1,837,559
2021-05-05	600.60	608.40	599.00	601.60	1,887,326
2021-05-04	619.60	625.00	600.60	600.60	1,846,923
2021-04-30	612.80	619.40	610.20	614.00	2,377,049
2021-04-29	609.20	617.40	605.40	614.40	1,562,966
2021-04-28	622.80	624.40	611.80	611.80	1,905,188
2021-04-27	618.40	627.00	617.60	622.80	2,632,807
2021-04-26	618.20	622.00	613.80	619.40	943,576
2021-04-23	617.00	619.40	611.60	619.00	1,182,711
2021-04-22	604.40	620.20	601.00	619.00	1,916,519
2021-04-21	605.00	606.40	597.00	599.80	1,782,930
2021-04-20	610.80	612.60	602.60	602.60	1,249,715
2021-04-19	609.20	622.00	608.60	610.80	2,014,448
2021-04-16	617.40	617.40	608.40	610.40	1,928,561
2021-04-15	611.00	620.80	609.00	618.00	1,480,898
2021-04-14	619.40	619.80	607.40	607.40	1,413,039
2021-04-13	600.40	619.60	600.00	616.80	1,615,364
2021-04-12	616.60	616.60	595.80	600.60	1,996,856
2021-04-09	618.00	621.40	610.00	618.40	1,873,484
2021-04-08	603.60	615.00	599.40	613.40	1,906,827
2021-04-07	605.00	607.20	598.60	602.80	1,349,696
2021-04-06	605.00	605.00	590.80	601.60	1,911,450
2021-04-01	586.60	598.00	583.20	595.60	2,117,064
2021-03-31	585.40	587.60	577.20	582.20	2,337,893
2021-03-30	582.00	593.00	582.00	587.00	2,442,071
2021-03-29	594.80	599.20	571.00	579.80	3,561,338
2021-03-26	593.40	598.20	590.20	595.00	1,942,526
2021-03-25	585.60	598.20	585.40	591.40	1,914,033
2021-03-24	591.00	600.20	583.80	587.40	2,307,646
2021-03-23	586.80	601.40	586.00	594.20	2,253,463
2021-03-22	575.00	590.20	566.40	587.00	2,501,785
2021-03-19	563.40	573.00	560.80	567.80	3,495,387
2021-03-18	558.40	572.20	556.40	567.80	2,296,592
2021-03-17	573.40	576.80	553.40	555.80	2,214,264
2021-03-16	563.40	573.40	557.80	573.40	7,628,067
2021-03-15	564.40	565.60	552.20	559.60	2,416,424
2021-03-12	572.00	573.40	561.00	561.60	1,968,996
2021-03-11	573.00	586.40	573.00	573.40	2,383,693
2021-03-10	579.20	579.20	561.40	570.80	2,170,051
2021-03-09	559.00	583.00	558.60	580.00	4,610,055
2021-03-08	564.20	564.20	551.80	559.60	2,542,852
2021-03-05	577.80	584.20	565.20	565.20	3,657,334
2021-03-04	587.40	588.60	579.20	582.80	2,234,004
2021-03-03	601.40	604.60	579.20	584.00	1,950,983
2021-03-02	589.60	601.00	589.20	596.80	3,342,817
2021-03-01	584.00	593.20	575.00	589.60	3,595,543
2021-02-26	608.00	609.00	562.60	565.00	10,530,715
2021-02-25	616.80	627.60	590.20	606.00	2,907,815
2021-02-24	614.00	623.40	612.20	615.20	1,464,710
2021-02-23	621.60	628.00	605.60	615.80	2,604,512
2021-02-22	631.20	633.60	616.60	620.20	1,799,691
2021-02-19	650.00	654.00	637.40	638.60	1,713,737
2021-02-18	643.40	650.20	640.20	647.60	2,196,882
2021-02-17	653.80	653.80	640.40	643.00	4,649,742
2021-02-16	648.00	649.00	638.80	647.40	1,238,414
2021-02-15	623.00	649.40	623.00	644.20	2,401,709
2021-02-12	609.80	622.00	609.40	622.00	950,887
2021-02-11	601.60	611.80	599.20	611.80	1,963,673
2021-02-10	610.20	615.00	598.00	602.20	2,912,221
2021-02-09	610.20	612.00	603.20	610.20	1,261,963
2021-02-08	611.40	618.40	604.60	610.60	1,663,095
2021-02-05	615.40	623.20	605.40	608.80	1,916,356
2021-02-04	613.80	623.00	610.60	615.00	857,119
2021-02-03	623.80	627.60	614.00	614.00	2,931,651
2021-02-02	613.40	622.20	607.80	622.20	2,427,583
2021-02-01	601.20	617.60	601.20	610.80	1,715,028
2021-01-29	606.00	607.00	597.40	599.20	1,782,269
2021-01-28	608.80	614.80	596.60	613.80	1,919,796
2021-01-27	623.80	627.60	609.40	611.40	2,707,210
2021-01-26	620.80	629.00	620.60	624.60	747,665
2021-01-25	629.00	635.40	618.20	623.40	1,393,096
2021-01-22	632.60	634.80	622.40	628.20	1,092,904
2021-01-21	614.60	631.80	614.60	630.80	1,631,201
2021-01-20	594.20	614.80	590.20	614.60	1,876,135
2021-01-19	610.00	613.60	601.80	606.40	1,724,576
2021-01-18	617.40	622.60	605.40	605.60	914,115
2021-01-15	613.20	616.20	599.20	610.80	1,941,377
2021-01-14	626.80	628.60	614.00	614.00	2,284,345
2021-01-13	624.40	628.40	615.60	626.80	4,810,257
2021-01-12	632.80	635.80	623.20	623.20	1,273,987
2021-01-11	635.00	641.60	631.40	631.60	1,417,390
2021-01-08	631.00	635.80	626.20	634.80	1,570,037
2021-01-07	644.60	645.60	626.20	627.00	2,324,452
2021-01-06	643.20	648.60	630.80	644.80	1,984,056
2021-01-05	645.00	652.80	639.60	640.20	1,416,212
2021-01-04	658.40	668.80	646.00	651.40	2,197,454
2020-12-31	640.40	654.20	639.60	650.80	837,413
2020-12-30	660.40	668.20	652.20	654.80	1,098,110
2020-12-29	646.20	673.00	646.20	664.20	1,780,895
2020-12-24	655.40	656.00	643.00	643.00	635,438
2020-12-23	654.60	662.60	648.00	657.40	1,248,696
2020-12-22	646.60	655.60	645.60	655.60	1,925,960
2020-12-21	653.40	657.40	642.20	651.60	1,385,734
2020-12-18	660.60	665.00	656.40	662.60	5,062,790
2020-12-17	656.60	667.20	653.80	660.80	2,651,440
2020-12-16	634.00	653.40	631.40	651.40	5,714,452
2020-12-15	649.60	650.00	623.80	630.80	2,639,024
2020-12-14	648.00	658.20	644.00	653.00	1,302,697
2020-12-11	641.80	644.80	634.80	644.00	2,032,075
2020-12-10	641.40	646.00	636.40	639.60	1,682,806
2020-12-09	625.60	643.00	625.40	639.20	1,610,463
2020-12-08	620.00	627.00	617.00	626.80	2,390,674
2020-12-07	625.80	627.40	610.20	621.20	2,125,949
2020-12-04	630.40	635.20	623.00	625.00	2,600,798
2020-12-03	626.60	636.20	626.60	632.00	1,547,062
2020-12-02	648.20	651.00	623.20	628.00	3,337,189
2020-12-01	630.00	650.00	630.00	645.40	2,080,068
2020-11-30	623.80	642.00	623.80	625.00	3,042,305
2020-11-27	609.40	624.00	599.40	624.00	4,733,123
2020-11-26	604.00	609.40	600.20	606.40	1,593,280
2020-11-25	607.00	609.40	596.80	599.40	2,568,903
2020-11-24	625.00	630.80	606.00	606.00	1,442,762
2020-11-23	640.40	643.00	624.20	624.20	1,102,640
2020-11-20	638.00	651.00	635.80	639.80	4,566,467
2020-11-19	641.20	648.60	637.60	641.40	6,880,023
2020-11-18	627.40	641.60	626.80	638.20	2,772,664
2020-11-17	622.00	631.40	622.00	628.60	3,460,515
2020-11-16	643.00	645.00	623.80	623.80	3,044,676
2020-11-13	649.80	657.60	641.20	641.20	1,318,517
2020-11-12	661.20	662.80	649.00	649.20	1,410,979
2020-11-11	652.60	661.40	646.00	661.00	2,121,290
2020-11-10	669.20	672.20	651.20	652.20	3,043,964
2020-11-09	660.60	683.80	659.00	667.40	3,552,483
2020-11-06	660.20	675.80	653.40	656.00	2,049,584
2020-11-05	656.80	668.40	653.40	666.20	2,025,457
2020-11-04	619.40	652.40	619.40	652.40	2,644,596
2020-11-03	609.40	624.60	607.80	624.60	1,715,430
2020-11-02	615.80	615.80	607.00	609.20	2,201,127
2020-10-30	618.00	625.00	615.40	618.00	1,706,492
2020-10-29	627.40	638.60	625.40	626.00	1,956,934
2020-10-28	641.60	645.80	620.00	624.40	1,973,178
2020-10-27	645.00	653.00	643.40	647.00	3,742,533
2020-10-26	659.60	671.40	648.40	650.80	1,709,810
2020-10-23	666.00	678.60	666.00	672.00	1,324,512
2020-10-22	680.60	684.80	668.40	670.00	1,723,426
2020-10-21	688.00	690.00	679.00	682.40	1,818,372
2020-10-20	672.20	688.80	672.20	683.20	1,692,112
2020-10-16	655.80	669.40	655.80	665.20	2,988,224
2020-10-15	656.40	657.20	648.80	657.00	1,520,376
2020-10-14	662.00	668.20	660.40	663.40	1,489,321
2020-10-13	663.60	665.20	657.60	665.00	1,336,712
2020-10-12	671.00	671.00	665.20	667.00	1,414,855
2020-10-09	654.40	670.60	650.20	669.00	2,838,791
2020-10-08	655.00	658.00	648.60	651.80	2,150,640
2020-10-07	666.60	674.00	652.00	653.60	6,012,023
2020-10-06	674.80	676.60	661.60	668.40	2,286,645
2020-10-05	662.00	679.40	660.40	675.00	2,520,197
2020-10-02	633.00	655.00	631.60	655.00	2,198,045
2020-10-01	629.00	641.80	627.00	638.80	1,932,587
2020-09-30	620.20	630.40	614.40	626.80	2,555,057
2020-09-29	615.80	625.20	613.40	620.80	2,217,469
2020-09-28	627.00	633.20	618.60	619.40	1,994,301
2020-09-25	617.60	623.00	612.20	621.80	1,332,188
2020-09-24	599.80	617.20	598.80	613.60	2,054,307
2020-09-23	606.60	616.00	602.40	609.60	1,650,709
2020-09-22	599.00	600.60	591.60	596.20	1,843,440
2020-09-21	620.20	625.00	581.40	591.40	2,090,749
2020-09-18	629.20	634.00	626.80	627.80	4,186,715
2020-09-17	618.00	633.80	617.00	630.00	1,608,540
2020-09-16	628.20	635.40	622.60	625.00	2,182,934
2020-09-15	619.00	628.40	618.00	627.80	1,949,677
2020-09-14	626.00	627.40	610.00	621.40	4,029,042
2020-09-11	617.60	624.60	615.60	620.60	1,699,763
2020-09-10	618.60	622.20	609.40	617.00	594,256
2020-09-09	619.40	622.20	610.40	617.00	1,285,345
2020-09-08	624.40	625.60	604.60	616.90	2,788,239
2020-09-07	612.80	627.20	610.20	622.10	789,085
2020-09-04	626.00	637.40	604.00	607.60	2,035,995
2020-09-03	655.00	660.00	631.00	630.90	1,991,678
2020-09-02	643.20	658.80	641.20	657.20	2,046,172
2020-09-01	635.00	643.00	630.80	638.80	1,927,302
2020-08-28	633.00	638.00	630.80	633.70	1,521,540
2020-08-27	636.00	640.20	632.40	636.00	1,398,731
2020-08-26	626.00	636.40	623.60	636.40	1,089,029
2020-08-25	623.80	632.00	620.80	626.30	1,762,651
2020-08-24	622.20	628.00	618.00	619.60	1,295,548
2020-08-21	617.60	622.80	610.80	617.00	1,597,024
2020-08-20	609.40	619.00	608.00	618.50	1,325,374
2020-08-19	613.20	616.00	609.20	612.70	1,134,169
2020-08-18	621.60	621.60	602.20	614.10	2,157,582
2020-08-17	615.60	634.00	615.60	633.70	3,101,264
2020-08-14	629.60	630.00	614.00	620.40	1,107,357
2020-08-13	630.00	633.40	624.40	628.40	1,351,836
2020-08-12	614.00	629.60	611.60	627.90	1,852,162
2020-08-11	629.00	637.20	616.80	620.00	1,862,186
2020-08-10	636.00	636.00	621.40	625.60	2,976,032
2020-08-07	577.00	642.40	571.40	630.60	2,440,098
2020-08-06	575.20	581.60	570.80	581.40	3,135,714
2020-08-05	573.40	575.00	566.00	574.30	1,293,378
2020-08-04	562.40	573.80	556.40	567.90	1,773,946
2020-08-03	555.00	565.40	553.40	561.80	1,570,142
2020-07-31	558.40	561.20	548.40	555.50	1,298,170
2020-07-30	567.00	570.80	552.40	567.30	540,915
2020-07-29	567.80	571.40	562.40	567.30	2,075,332
2020-07-28	574.00	580.80	565.60	570.40	1,336,402
2020-07-27	573.60	578.40	569.40	569.80	812,766
2020-07-24	577.40	580.20	566.60	571.20	999,696
2020-07-23	593.00	593.00	585.20	586.30	1,226,030
2020-07-22	586.00	597.60	585.60	590.20	1,137,176
2020-07-21	591.00	594.20	584.60	589.80	2,569,831
2020-07-20	571.80	582.60	570.00	572.00	497,818
2020-07-17	579.60	582.40	569.80	572.00	1,515,943
2020-07-16	578.00	586.40	573.60	576.90	1,287,097
2020-07-15	560.00	583.60	557.20	582.00	2,590,822
2020-07-14	557.00	559.00	546.00	554.20	1,519,720
2020-07-13	560.00	565.80	549.60	565.80	2,136,967
2020-07-10	541.80	558.40	541.80	554.90	1,429,422
2020-07-09	555.60	563.60	541.80	542.70	1,133,597
2020-07-08	559.60	567.80	550.00	550.60	1,609,127
2020-07-07	565.00	567.80	558.40	565.90	2,715,812
2020-07-06	566.80	571.60	562.00	570.40	1,723,837
2020-07-03	563.20	565.80	550.80	553.40	1,166,992
2020-07-02	554.40	555.60	543.80	554.50	1,991,626
2020-07-01	547.80	550.60	532.80	546.00	1,979,120
2020-06-30	545.00	554.00	542.80	546.70	1,221,812
2020-06-29	536.40	550.80	536.40	539.70	955,123
2020-06-26	532.40	551.20	532.40	530.30	1,263,428
2020-06-25	542.40	546.20	523.20	556.90	1,315,734
2020-06-24	559.20	564.80	555.80	566.40	1,183,460
2020-06-23	574.00	590.20	555.80	566.40	4,210,863
2020-06-22	577.60	590.80	577.60	590.50	6,869,404
2020-06-19	576.40	588.00	574.20	578.00	1,447,796
2020-06-18	581.00	585.20	574.20	578.00	1,493,464
2020-06-17	577.20	590.80	575.40	576.60	941,472
2020-06-16	575.20	583.60	572.40	576.60	2,349,835
2020-06-15	548.40	565.60	544.20	562.50	1,745,412
2020-06-12	557.20	570.60	548.80	558.10	1,242,897
2020-06-11	573.00	576.00	561.40	567.60	3,665,572
2020-06-10	576.00	585.80	573.80	581.00	1,321,907
2020-06-09	593.20	595.00	572.40	576.00	1,721,391
2020-06-08	594.80	598.60	581.00	584.10	2,594,661
2020-06-05	597.60	603.60	591.20	594.10	2,843,711
2020-06-04	609.60	615.60	594.00	597.70	2,747,792
2020-06-03	599.80	614.00	590.20	613.70	3,629,542
2020-06-02	594.40	601.00	576.80	588.90	1,671,629
2020-06-01	594.80	608.80	586.80	592.70	2,738,794
2020-05-29	580.00	592.80	577.20	581.90	2,686,040
2020-05-28	567.80	582.40	565.00	581.90	2,319,730
2020-05-27	567.20	572.60	557.20	565.40	5,948,574
2020-05-26	543.80	570.80	539.20	565.40	2,162,712
2020-05-22	513.80	529.00	513.80	523.40	714,733
2020-05-21	521.20	527.40	513.20	523.40	3,313,395
2020-05-20	501.20	530.60	501.20	525.80	2,845,042
2020-05-19	518.60	518.60	498.80	502.50	2,157,558
2020-05-18	507.00	508.00	498.70	506.70	3,090,800
2020-05-15	502.80	505.80	496.30	499.15	2,676,481
2020-05-14	512.40	514.80	489.50	494.75	2,320,616
2020-05-13	519.40	523.80	508.40	518.60	3,140,544
2020-05-12	523.00	534.40	521.00	524.00	1,924,843
2020-05-11	523.40	538.00	521.00	523.00	3,344,252
2020-05-07	502.40	520.80	502.40	518.00	3,160,395
2020-05-06	494.50	502.40	485.00	499.35	4,734,681
2020-05-05	506.00	506.00	485.40	499.55	4,219,749
2020-05-04	500.80	504.20	487.50	493.90	2,042,451
2020-05-01	494.00	518.80	487.00	498.10	1,771,106
2020-04-30	513.20	519.60	494.60	512.50	1,919,373
2020-04-29	492.00	518.60	487.30	512.50	3,138,980
2020-04-28	472.00	490.50	467.50	471.45	2,211,016
2020-04-27	466.80	474.00	462.60	471.45	1,637,705
2020-04-24	465.00	472.10	458.10	464.80	1,918,645
2020-04-23	457.00	472.40	457.00	465.40	3,439,466
2020-04-22	467.60	469.50	452.80	459.55	1,907,166
2020-04-21	482.10	487.20	459.10	459.55	3,643,646
2020-04-20	482.10	503.00	479.50	487.60	4,159,327
2020-04-17	490.50	498.10	478.00	480.25	4,211,247
2020-04-16	477.60	485.00	475.00	479.35	2,631,184
2020-04-15	491.70	507.80	469.50	477.55	2,943,534
2020-04-14	514.40	519.80	488.80	510.10	1,724,705
2020-04-09	502.00	516.20	495.70	510.10	2,360,379
2020-04-08	493.30	504.20	482.40	496.35	3,026,443
2020-04-07	482.00	527.00	482.00	468.00	2,622,022
2020-04-06	440.60	469.90	440.60	439.95	1,328,484
2020-04-03	446.50	450.00	432.50	447.00	255,360
2020-04-03	446.50	450.00	432.50	439.95	2,431,352
2020-04-02	456.60	464.10	444.70	447.00	4,094,206
2020-04-02	456.60	464.10	444.70	457.05	2,749,933
2020-04-01	476.10	478.70	450.20	457.70	3,392,147
2020-04-01	476.10	478.70	450.20	489.75	1,613,678
2020-03-31	489.10	500.40	477.50	483.45	927,283
2020-03-30	472.10	483.00	447.00	469.35	1,322,431
2020-03-27	477.20	477.20	450.70	487.30	3,460,037
2020-03-26	436.50	488.10	435.00	447.65	2,316,171
2020-03-25	442.00	464.20	421.80	433.00	1,508,062
2020-03-24	409.40	429.60	401.70	399.25	1,782,663
2020-03-23	401.10	412.50	374.00	421.00	1,253,314
2020-03-20	495.90	514.80	427.10	480.75	1,624,894
2020-03-19	473.20	477.90	450.80	467.90	2,393,360
2020-03-18	482.30	485.50	415.40	503.30	851,904
2020-03-17	525.20	529.00	486.50	512.10	3,901,474
2020-03-16	511.80	516.00	475.40	535.00	1,208,254
2020-03-13	531.40	556.60	523.20	515.70	2,133,886
2020-03-12	540.20	540.60	513.60	558.50	2,563,762
2020-03-11	572.40	589.60	566.40	565.60	1,812,005
2020-03-10	580.00	590.20	563.60	571.90	2,840,811
2020-03-09	570.60	582.80	559.40	599.30	3,271,146
2020-03-06	602.40	605.20	589.20	599.30	2,744,449
2020-03-05	616.00	621.80	603.80	612.70	1,778,125
2020-03-04	625.80	627.00	608.40	624.30	3,249,832
2020-03-03	621.40	635.80	621.40	621.00	2,211,225
2020-03-02	621.80	633.00	608.40	614.00	4,459,960
2020-02-28	594.60	624.40	590.60	633.60	2,388,987
2020-02-27	645.80	648.20	628.60	653.50	1,923,371
2020-02-26	647.60	653.00	629.60	652.10	2,017,446
2020-02-25	667.80	675.60	652.40	668.20	993,310
2020-02-24	678.20	679.20	667.40	689.50	1,550,722
2020-02-21	692.00	692.00	685.60	689.50	1,490,504
2020-02-20	694.60	694.60	687.20	690.50	1,260,498
2020-02-19	686.80	699.20	683.60	691.10	1,702,125
2020-02-18	684.00	692.40	682.40	687.50	2,489,816
2020-02-17	693.40	693.40	685.80	688.90	790,190
2020-02-14	692.80	692.80	681.40	686.10	2,529,306
2020-02-13	697.80	698.20	684.60	685.00	2,737,128
2020-02-12	700.00	706.80	698.20	698.50	1,389,238
2020-02-11	698.60	708.00	698.60	702.40	1,731,528
2020-02-10	690.80	696.20	686.80	695.60	1,035,119
2020-02-07	688.20	693.80	686.80	689.10	1,419,568
2020-02-06	690.80	694.00	681.60	692.70	1,258,933
2020-02-05	677.60	697.40	677.40	686.60	5,863,716
2020-02-04	672.20	683.00	669.60	680.70	1,640,153
2020-02-03	663.60	671.20	661.60	670.50	1,645,643
2020-01-31	670.60	675.20	655.80	667.30	892,540
2020-01-30	657.80	668.20	657.80	667.30	1,028,461
2020-01-29	667.80	669.60	659.80	661.80	1,316,808
2020-01-28	667.00	670.20	656.80	665.70	1,290,253
2020-01-27	671.20	673.40	664.00	667.00	1,533,517
2020-01-24	662.00	678.80	661.60	676.40	1,786,051
2020-01-23	674.80	677.20	671.20	672.10	1,804,543
2020-01-22	670.60	674.80	667.80	668.80	1,350,944
2020-01-21	660.80	669.00	656.80	668.30	1,399,593
2020-01-20	663.00	670.00	660.20	662.90	560,214
2020-01-17	656.20	664.60	653.60	664.20	2,375,099
2020-01-16	653.80	655.40	649.60	654.30	1,254,742
2020-01-15	659.60	660.60	649.60	653.80	1,790,169
2020-01-14	648.00	657.80	647.00	657.60	2,512,474
2020-01-13	640.00	650.20	639.80	646.80	1,738,839
2020-01-10	641.40	644.20	637.40	637.70	1,539,859
2020-01-09	635.40	644.60	632.00	640.50	1,963,504
2020-01-08	632.80	641.80	629.40	634.90	1,760,959
2020-01-07	643.00	645.60	634.60	634.90	1,482,582
2020-01-06	630.80	641.00	630.80	639.40	1,850,685
2020-01-03	637.20	642.20	635.80	638.50	1,711,506
2020-01-02	637.40	644.40	634.20	640.90	1,168,879
2019-12-31	641.60	641.60	633.40	633.90	515,339
2019-12-30	647.80	651.80	643.80	644.60	1,455,802
2019-12-27	647.00	676.60	645.80	648.60	1,200,596
2019-12-24	642.00	644.80	640.20	642.80	547,858
2019-12-23	641.00	648.60	641.00	644.70	4,113,117
2019-12-20	640.00	642.60	637.60	640.30	3,728,540
2019-12-19	639.60	642.80	633.60	639.30	2,957,649
2019-12-18	635.40	642.60	632.20	636.10	1,676,186
2019-12-17	648.00	649.60	631.40	641.90	3,930,170
2019-12-16	644.00	653.00	639.40	650.00	2,477,424
2019-12-13	648.00	660.20	636.80	641.30	2,353,452
2019-12-12	614.60	617.80	609.00	614.80	2,029,260
2019-12-11	618.20	618.40	602.00	607.50	2,875,915
2019-12-10	630.00	630.00	615.20	619.10	2,234,020
2019-12-09	621.80	629.20	616.80	625.30	1,805,976
2019-12-06	615.00	635.40	615.00	621.50	746,237
2019-12-05	621.40	624.20	617.00	619.90	1,160,453
2019-12-04	621.00	624.20	616.60	619.90	2,496,362
2019-12-03	629.00	641.20	618.40	621.00	4,766,015
2019-12-02	622.20	627.60	618.80	620.50	2,010,390
2019-11-29	624.80	629.60	623.60	626.40	1,481,769
2019-11-28	628.20	631.80	626.60	627.60	998,235
2019-11-27	622.00	632.00	620.60	628.30	1,888,620
2019-11-26	632.00	632.00	618.40	618.20	5,574,772
2019-11-25	630.00	641.00	627.80	628.10	2,161,386
2019-11-22	622.40	633.00	618.20	629.90	1,636,771
2019-11-21	610.60	621.20	601.80	619.40	4,055,537
2019-11-20	608.40	612.80	602.60	610.90	1,815,838
2019-11-19	605.80	614.40	605.20	606.30	1,184,855
2019-11-18	600.60	605.20	594.00	604.80	1,444,246
2019-11-15	599.00	600.20	588.60	593.30	1,956,546
2019-11-14	592.60	594.00	586.20	592.90	1,630,264
2019-11-13	594.00	597.40	585.20	590.50	1,669,184
2019-11-12	592.60	597.80	583.40	589.10	2,254,433
2019-11-11	587.60	596.80	584.20	593.60	1,326,785
2019-11-08	591.20	597.20	586.40	590.90	1,267,367
2019-11-07	600.00	607.20	590.60	591.90	2,073,337
2019-11-06	599.80	599.80	591.60	596.80	1,104,103
2019-11-05	590.60	593.40	587.60	593.10	1,770,753
2019-11-04	593.80	594.60	588.00	592.10	1,307,445
2019-11-01	584.20	593.00	584.20	588.30	1,959,749
2019-10-31	603.00	603.00	594.80	598.40	1,839,081
2019-10-30	590.80	599.40	590.20	597.90	1,814,295
2019-10-29	601.20	601.20	593.40	602.90	1,382,016
2019-10-28	592.60	603.20	592.60	602.90	1,603,078
2019-10-25	590.40	595.00	584.20	594.30	1,465,513
2019-10-24	580.00	591.20	576.20	589.20	2,421,352
2019-10-23	567.60	577.60	557.80	577.00	2,542,725
2019-10-22	571.40	583.60	569.80	575.20	1,907,260
2019-10-21	561.60	577.00	558.60	569.80	1,789,973
2019-10-18	559.60	572.20	558.40	562.00	1,552,775
2019-10-17	558.00	568.40	552.00	560.90	2,696,445
2019-10-16	565.40	568.80	555.80	559.70	2,112,387
2019-10-15	552.00	572.60	552.00	570.70	1,770,015
2019-10-14	551.20	556.00	541.00	550.20	1,786,601
2019-10-11	520.80	571.20	520.80	555.70	3,230,118
2019-10-10	525.00	525.00	513.60	519.30	1,143,956
2019-10-09	534.60	538.40	519.00	519.30	2,076,601
2019-10-08	542.00	547.00	535.40	537.90	1,487,728
2019-10-07	546.20	546.20	536.00	540.20	1,868,227
2019-10-04	535.00	546.80	530.20	543.60	1,525,421
2019-10-03	541.60	544.40	529.00	532.30	2,119,280
2019-10-02	554.20	554.80	537.40	538.00	2,240,952
2019-10-01	553.80	560.60	551.80	558.30	1,589,022
2019-09-30	551.00	552.80	547.40	551.10	1,130,988
2019-09-27	548.00	552.30	539.00	551.20	1,265,109
2019-09-26	541.20	551.50	540.10	549.15	1,520,443
2019-09-25	539.50	540.00	530.30	539.35	1,772,845
2019-09-24	534.00	542.40	532.20	536.85	1,423,410
2019-09-23	540.90	540.90	534.30	537.40	1,190,407
2019-09-20	540.00	547.30	538.40	541.20	3,938,902
2019-09-19	543.10	546.90	540.00	544.45	1,112,496
2019-09-18	543.20	546.50	540.60	543.70	1,246,495
2019-09-17	533.40	543.70	533.40	543.00	2,160,615
2019-09-16	534.60	543.90	531.40	538.10	1,455,065
2019-09-13	534.40	542.80	530.30	541.90	1,089,299
2019-09-12	530.10	537.60	526.10	534.55	1,951,538
2019-09-11	520.20	530.90	517.50	527.70	1,400,956
2019-09-10	535.40	538.30	517.40	518.60	2,414,933
2019-09-09	548.20	549.10	539.00	541.40	1,707,956
2019-09-06	537.30	544.40	536.50	543.70	1,211,247
2019-09-05	536.50	540.70	534.00	535.30	1,434,419
2019-09-04	532.30	538.30	532.30	536.90	1,266,406
2019-09-03	539.40	545.50	525.70	532.10	1,862,195
2019-09-02	537.10	544.50	537.10	541.15	1,018,063
2019-08-30	538.30	541.70	534.20	535.85	1,036,655
2019-08-29	526.90	539.70	526.90	531.00	809,128
2019-08-28	532.00	534.90	524.60	531.00	1,777,310
2019-08-27	527.00	531.00	519.80	530.75	2,196,656
2019-08-23	527.00	541.40	527.00	525.15	541,474
2019-08-22	529.90	534.00	522.60	525.15	2,000,665
2019-08-21	521.20	533.90	521.20	531.35	1,385,734
2019-08-20	527.40	530.70	520.00	520.00	1,601,120
2019-08-19	520.00	530.30	520.00	524.25	2,520,222
2019-08-16	515.00	517.00	510.50	516.45	1,425,077
2019-08-15	515.10	518.30	508.10	512.15	1,653,664
2019-08-14	518.40	520.40	514.10	515.00	1,592,265
2019-08-13	510.40	522.40	510.40	519.15	1,836,942
2019-08-12	520.00	527.40	517.40	523.20	1,427,367
2019-08-09	515.50	523.50	515.50	519.30	2,469,691
2019-08-08	512.00	519.10	511.70	516.70	1,318,036
2019-08-07	503.90	510.60	503.10	510.65	1,734,432
2019-08-06	502.40	512.30	502.30	503.85	3,692,696
2019-08-05	513.40	518.50	504.20	504.45	2,374,681
2019-08-02	526.20	526.40	514.90	516.25	2,547,713
2019-08-01	528.20	531.30	518.00	525.20	2,538,310
2019-07-31	525.00	531.00	521.50	530.20	2,189,552
2019-07-30	537.90	537.90	527.80	529.45	2,426,946
2019-07-29	523.40	545.10	523.10	534.15	2,680,699
2019-07-26	536.90	536.90	497.50	524.35	3,882,345
2019-07-25	516.80	520.70	510.80	513.35	1,609,038
2019-07-24	511.40	519.10	511.40	515.00	2,393,409
2019-07-23	524.00	524.00	511.20	512.15	1,984,208
2019-07-22	513.30	521.00	509.60	520.35	1,531,795
2019-07-19	518.10	523.40	511.90	513.50	2,070,959
2019-07-18	514.80	522.40	513.50	518.15	1,375,676
2019-07-17	517.70	520.30	508.10	516.45	3,096,905
2019-07-16	530.30	530.60	515.60	519.30	2,073,380
2019-07-15	529.40	533.60	528.20	532.30	1,307,121
2019-07-12	529.80	532.60	524.90	526.85	1,853,844
2019-07-11	538.90	539.70	526.60	526.70	2,290,112
2019-07-10	539.50	542.70	535.90	536.65	1,173,955
2019-07-09	542.30	547.10	536.00	540.10	1,842,957
2019-07-08	545.40	551.50	541.60	543.90	1,676,468
2019-07-05	546.20	547.70	542.10	543.75	1,310,813
2019-07-04	548.50	550.40	543.40	543.85	845,338
2019-07-03	547.80	548.20	540.50	546.55	1,838,958
2019-07-02	550.70	550.70	539.20	543.45	1,413,378
2019-07-01	539.90	544.40	536.40	543.50	2,206,491
2019-06-28	535.10	537.30	529.50	534.60	2,554,124
2019-06-27	547.70	547.90	529.50	534.30	2,226,544
2019-06-26	557.20	561.10	553.60	554.00	2,370,129
2019-06-25	564.40	567.60	558.60	559.55	1,857,371
2019-06-24	565.40	571.20	565.40	567.70	1,670,941
2019-06-21	570.90	574.00	563.60	568.75	2,160,588
2019-06-20	573.60	577.90	568.60	568.75	1,658,505
2019-06-19	575.20	579.30	571.50	573.40	1,368,810
2019-06-18	578.10	585.70	577.40	582.70	1,629,916
2019-06-17	575.80	581.50	573.70	578.30	1,489,778
2019-06-14	583.20	585.00	573.00	573.20	1,676,806
2019-06-13	582.50	588.10	581.60	584.15	1,796,825
2019-06-12	585.00	587.70	579.70	582.85	1,271,046
2019-06-11	585.20	585.70	579.10	579.85	1,442,320
2019-06-10	581.70	585.80	578.70	585.45	2,100,851
2019-06-07	580.60	583.40	575.50	580.15	1,897,752
2019-06-06	571.70	572.50	565.60	569.20	1,285,376
2019-06-05	565.40	571.00	562.80	566.40	2,684,147
2019-06-04	568.00	568.80	559.30	567.00	1,738,730
2019-06-03	579.30	579.30	565.50	569.35	1,757,298
2019-05-31	582.00	583.50	575.10	581.00	1,039,345
2019-05-30	567.00	583.80	565.90	581.00	1,943,821
2019-05-29	570.40	573.90	564.50	565.30	981,477
2019-05-28	569.20	575.40	567.60	573.30	2,334,554
2019-05-24	562.80	570.60	562.80	568.35	1,163,506
2019-05-23	567.70	570.10	559.80	564.05	1,639,164
2019-05-22	568.00	570.40	564.80	569.20	1,703,930
2019-05-21	564.00	566.40	563.20	564.10	832,262
2019-05-20	565.50	569.10	563.70	564.45	1,173,595
2019-05-17	570.00	573.40	562.60	567.60	1,185,994
2019-05-16	562.60	573.10	560.80	571.45	1,965,954
2019-05-15	546.70	561.10	546.70	560.50	1,591,236
2019-05-14	549.80	554.40	547.90	548.05	3,092,592
2019-05-13	555.00	559.70	548.70	550.15	1,023,605
2019-05-10	556.60	560.30	551.10	557.80	1,106,632
2019-05-09	553.70	558.20	550.90	552.10	1,370,605
2019-05-08	547.60	556.90	547.60	556.20	2,122,373
2019-05-07	553.90	553.90	545.40	545.85	2,659,852
2019-05-03	537.80	546.00	535.60	544.75	1,377,741
2019-05-02	530.90	544.00	527.60	539.40	2,304,966
2019-05-01	540.30	540.60	532.70	534.15	863,470
2019-04-30	538.60	545.80	534.80	538.40	3,288,508
2019-04-29	560.00	560.00	547.40	547.75	1,012,303
2019-04-26	554.40	558.20	549.70	557.00	1,569,110

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

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

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