Rotork Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-23	311.40	318.20	311.40	316.00	1,085,409
2024-04-22	307.00	320.00	307.00	316.40	814,745
2024-04-19	316.00	316.20	311.00	316.20	933,283
2024-04-18	327.40	327.40	314.20	316.60	882,738
2024-04-17	320.00	326.20	319.00	320.40	733,070
2024-04-16	323.60	324.60	318.60	323.80	1,737,448
2024-04-15	320.00	331.80	320.00	328.40	1,147,977
2024-04-12	335.00	335.00	323.60	326.20	815,196
2024-04-11	335.80	335.80	325.80	327.20	3,911,742
2024-04-10	320.80	331.40	320.80	328.80	799,669
2024-04-09	325.00	335.00	324.40	328.00	5,356,007
2024-04-08	324.40	328.00	323.00	325.40	948,658
2024-04-05	321.40	326.00	321.40	323.80	1,607,663
2024-04-04	318.40	328.80	318.40	325.20	1,259,694
2024-04-03	320.60	327.00	320.60	325.80	1,122,158
2024-04-02	336.20	336.20	324.80	324.80	899,531
2024-04-01	328.80	328.80	328.80	328.80	0
2024-03-29	328.80	328.80	328.80	328.80	0
2024-03-28	320.20	329.20	320.20	328.80	2,124,989
2024-03-27	336.20	336.20	326.80	326.80	703,787
2024-03-26	320.80	329.00	320.80	328.80	872,852
2024-03-25	329.40	335.60	326.40	326.40	1,868,088
2024-03-22	340.00	340.00	325.20	336.80	1,534,497
2024-03-21	331.40	333.40	323.20	333.40	4,112,844
2024-03-20	331.40	331.40	325.40	326.40	2,672,238
2024-03-19	325.80	328.60	324.20	326.20	2,687,443
2024-03-18	338.40	338.40	325.60	326.80	615,524
2024-03-15	322.60	333.40	322.60	329.20	6,434,278
2024-03-14	323.60	325.20	322.00	324.40	1,439,536
2024-03-13	330.00	330.00	319.40	323.80	2,278,125
2024-03-12	326.60	326.60	321.20	324.20	1,538,115
2024-03-11	324.60	325.60	321.60	324.40	1,084,455
2024-03-08	325.80	326.00	320.00	324.20	878,485
2024-03-07	322.00	326.20	322.00	323.60	881,786
2024-03-06	313.80	327.40	308.20	325.80	2,440,490
2024-03-05	318.60	336.40	314.20	327.80	2,038,131
2024-03-04	311.80	316.20	309.40	316.20	2,082,904
2024-03-01	312.40	312.40	307.00	310.80	2,137,624
2024-02-29	310.80	311.80	306.40	308.40	3,846,913
2024-02-28	316.00	316.00	308.60	309.20	903,040
2024-02-27	319.40	319.40	312.40	314.60	1,297,039
2024-02-26	308.20	315.00	308.20	313.40	1,263,981
2024-02-23	319.60	319.60	314.40	314.40	3,124,848
2024-02-22	323.40	323.40	315.60	318.20	1,168,033
2024-02-21	317.60	318.00	315.60	316.00	1,067,346
2024-02-20	320.00	321.00	315.60	317.60	1,055,330
2024-02-19	320.40	320.60	317.80	320.00	667,359
2024-02-16	317.60	321.20	317.20	321.20	844,358
2024-02-15	318.00	320.00	315.20	316.20	688,179
2024-02-14	307.20	316.60	307.20	315.40	873,666
2024-02-13	314.40	315.60	307.40	311.80	704,232
2024-02-12	315.00	319.60	315.00	316.60	1,300,364
2024-02-09	319.00	319.80	316.20	316.80	4,117,678
2024-02-08	323.20	323.20	318.00	318.20	862,456
2024-02-07	314.20	317.20	312.40	317.20	791,315
2024-02-06	305.40	315.60	305.40	315.00	2,654,734
2024-02-05	312.20	319.20	310.40	310.40	697,662
2024-02-02	322.40	324.60	317.20	318.00	645,435
2024-02-01	305.00	321.80	305.00	320.40	1,065,991
2024-01-31	318.40	318.40	311.80	313.40	1,942,684
2024-01-30	307.20	314.80	303.60	313.00	1,107,861
2024-01-29	321.60	321.60	305.20	308.20	2,551,385
2024-01-26	311.00	316.80	311.00	315.20	4,504,225
2024-01-25	310.80	315.40	310.40	313.20	1,057,243
2024-01-24	321.00	321.00	312.60	314.80	781,071
2024-01-23	309.60	317.80	309.60	313.00	1,098,600
2024-01-22	314.40	317.40	312.40	316.80	561,587
2024-01-19	306.60	314.60	306.60	312.00	717,891
2024-01-18	315.00	315.00	310.80	312.60	1,488,114
2024-01-17	315.20	315.20	309.20	312.80	1,212,208
2024-01-16	320.00	320.00	310.00	315.00	6,649,533
2024-01-15	321.80	321.80	312.00	312.80	5,374,716
2024-01-12	307.40	317.20	307.40	313.40	656,326
2024-01-11	304.60	316.60	304.60	311.00	2,336,408
2024-01-10	302.60	311.60	302.20	311.60	768,480
2024-01-09	312.00	315.40	309.00	311.20	1,519,395
2024-01-08	311.20	315.20	308.60	315.20	671,304
2024-01-05	320.40	320.40	307.20	310.80	915,635
2024-01-04	311.80	315.80	310.20	314.00	1,070,259
2024-01-03	308.40	318.40	308.40	313.20	1,286,086
2024-01-02	330.80	330.80	314.20	315.40	607,629
2024-01-01	323.60	323.60	323.60	323.60	0
2023-12-29	322.40	326.20	322.00	323.60	369,354
2023-12-28	319.80	322.60	319.40	321.40	816,329
2023-12-27	329.40	329.40	318.80	319.80	836,069
2023-12-26	322.60	322.60	322.60	322.60	0
2023-12-25	322.60	322.60	322.60	322.60	0
2023-12-22	324.00	324.00	315.40	322.60	369,989
2023-12-21	309.60	319.40	309.60	318.20	638,191
2023-12-20	322.40	322.40	314.00	319.20	4,142,939
2023-12-19	314.60	319.00	313.20	313.20	2,076,429
2023-12-18	308.40	316.60	308.40	316.00	1,726,269
2023-12-15	316.20	324.00	315.00	316.40	5,131,453
2023-12-14	322.00	327.00	320.60	320.60	2,649,724
2023-12-13	314.20	323.40	314.20	316.20	1,413,914
2023-12-12	328.80	328.80	319.80	320.80	968,672
2023-12-11	326.20	326.20	319.20	321.40	1,164,735
2023-12-08	312.20	320.00	312.20	319.00	1,038,350
2023-12-07	322.60	322.60	312.80	314.20	1,201,354
2023-12-06	310.60	317.00	310.60	314.60	4,888,212
2023-12-05	300.40	316.40	300.40	315.60	2,793,061
2023-12-04	304.60	310.80	304.60	307.80	4,357,323
2023-12-01	301.80	310.40	301.80	308.40	797,552
2023-11-30	301.40	310.00	301.40	308.20	1,993,365
2023-11-29	300.40	311.00	300.40	308.60	706,361
2023-11-28	301.80	307.80	301.80	306.20	728,126
2023-11-27	311.20	312.20	307.60	307.80	1,419,569
2023-11-24	316.40	316.40	307.20	311.00	637,802
2023-11-23	307.80	311.00	306.00	308.60	682,153
2023-11-22	317.00	317.00	306.60	311.60	2,788,856
2023-11-21	315.20	317.40	307.60	310.00	1,723,449
2023-11-20	319.00	323.40	317.20	318.00	565,072
2023-11-17	320.00	320.00	311.40	318.60	1,995,930
2023-11-16	314.60	316.20	309.60	311.40	854,716
2023-11-15	315.60	322.60	315.20	317.20	1,738,212
2023-11-14	304.80	314.60	304.40	313.20	1,599,132
2023-11-13	308.40	308.40	301.80	304.20	1,593,532
2023-11-10	320.40	320.40	304.80	306.40	1,905,548
2023-11-09	299.40	313.40	299.40	312.40	2,440,952
2023-11-08	294.60	307.40	294.60	305.80	2,278,156
2023-11-07	300.00	302.80	299.20	301.80	858,135
2023-11-06	300.00	302.00	299.40	299.80	805,377
2023-11-03	306.60	306.60	299.60	301.60	2,863,790
2023-11-02	300.60	301.00	296.20	299.20	883,663
2023-11-01	292.60	294.60	289.20	293.20	904,549
2023-10-31	290.00	295.80	289.80	292.80	1,668,981
2023-10-30	287.40	293.80	287.40	290.00	58,378
2023-10-27	292.20	293.40	288.60	290.00	604,988
2023-10-26	286.40	292.60	286.40	290.00	1,494,695
2023-10-25	300.80	300.80	290.00	293.20	1,268,960
2023-10-24	303.40	303.40	292.40	292.40	1,088,764
2023-10-23	291.60	297.60	291.60	297.20	1,132,341
2023-10-20	297.60	298.00	295.20	296.00	1,308,533
2023-10-19	298.00	306.60	297.80	301.20	1,305,061
2023-10-18	318.40	318.40	303.40	305.20	2,393,886
2023-10-17	309.20	311.80	309.20	311.20	1,318,178
2023-10-16	312.20	312.40	309.40	309.40	2,524,480
2023-10-13	308.20	318.40	308.20	312.00	1,581,441
2023-10-12	307.40	320.40	307.40	316.80	1,136,133
2023-10-11	317.40	317.40	309.40	315.00	2,023,568
2023-10-10	309.00	311.00	307.40	310.40	6,704,298
2023-10-09	307.60	307.60	301.80	304.20	1,386,698
2023-10-06	303.00	307.00	300.80	303.60	1,026,738
2023-10-05	309.80	309.80	302.20	302.20	1,349,893
2023-10-04	305.60	307.20	301.60	304.40	3,262,802
2023-10-03	312.00	312.00	303.00	307.80	3,160,481
2023-10-02	314.40	314.40	303.40	304.80	4,871,901
2023-09-29	302.60	314.20	302.60	312.60	3,835,462
2023-09-28	304.20	307.80	302.20	307.80	1,811,954
2023-09-27	293.40	307.60	293.40	305.20	2,258,529
2023-09-26	300.80	305.20	300.00	300.00	690,363
2023-09-25	297.40	305.40	297.40	305.40	4,520,724
2023-09-22	312.00	312.00	304.00	304.20	1,992,292
2023-09-21	300.00	307.20	300.00	304.40	1,420,790
2023-09-20	307.40	307.80	302.80	306.20	1,257,405
2023-09-19	301.00	302.00	299.20	302.00	1,352,494
2023-09-18	304.60	309.40	300.80	301.60	1,895,158
2023-09-15	311.00	313.80	309.20	309.60	3,025,644
2023-09-14	305.80	311.00	303.40	310.60	4,290,492
2023-09-13	294.20	310.20	294.20	307.20	2,465,915
2023-09-12	303.00	303.00	297.60	301.60	1,061,330
2023-09-11	296.40	304.20	296.40	301.60	692,013
2023-09-08	302.80	304.60	299.60	303.20	799,562
2023-09-07	306.40	306.40	302.60	303.20	1,365,273
2023-09-06	298.60	305.40	298.60	304.60	854,174
2023-09-05	303.80	306.40	300.60	305.60	1,170,397
2023-09-04	311.80	311.80	301.20	302.40	666,445
2023-09-01	304.20	305.80	301.00	304.00	1,818,981
2023-08-31	294.20	302.40	294.20	301.00	2,328,661
2023-08-30	300.40	301.80	299.00	300.00	1,566,145
2023-08-29	296.80	301.00	296.80	300.40	3,672,452
2023-08-28	294.00	294.00	294.00	294.00	0
2023-08-25	291.00	294.00	289.80	294.00	1,537,534
2023-08-24	294.40	295.40	292.40	292.40	1,029,179
2023-08-23	294.80	296.40	290.60	290.60	3,714,262
2023-08-22	282.00	286.00	280.00	284.40	1,065,070
2023-08-21	280.20	284.00	279.40	281.80	3,578,118
2023-08-18	279.60	282.60	277.20	281.00	934,473
2023-08-17	290.00	292.00	282.60	283.80	940,649
2023-08-16	297.20	300.60	292.40	293.20	1,427,097
2023-08-15	305.00	305.00	294.20	296.20	1,537,884
2023-08-14	298.20	299.80	295.80	298.00	1,053,960
2023-08-11	296.40	302.20	295.80	298.00	2,284,274
2023-08-10	290.40	300.40	290.40	298.60	939,619
2023-08-09	302.00	302.00	294.40	295.00	1,226,190
2023-08-08	295.80	305.60	294.00	297.60	3,418,388
2023-08-07	290.00	297.80	287.40	295.80	2,532,056
2023-08-04	294.40	300.80	292.80	296.60	1,198,474
2023-08-03	297.00	303.00	297.00	299.80	2,241,038
2023-08-02	309.40	309.40	301.40	304.40	1,016,306
2023-08-01	305.80	312.00	305.80	310.00	1,255,806
2023-07-31	314.20	314.20	306.20	308.40	759,060
2023-07-28	305.80	308.60	305.20	307.80	1,127,565
2023-07-27	308.80	312.80	308.00	309.40	1,174,430
2023-07-26	308.60	309.40	305.80	308.60	1,727,379
2023-07-25	305.60	314.00	305.40	313.60	2,172,784
2023-07-24	305.80	311.40	305.80	307.20	1,220,971
2023-07-21	317.80	317.80	307.00	309.80	1,768,840
2023-07-20	308.60	314.80	308.00	312.00	1,195,106
2023-07-19	313.60	313.60	309.40	310.80	1,050,187
2023-07-18	302.20	307.60	302.20	306.40	3,689,696
2023-07-17	301.00	307.40	295.80	302.60	1,252,763
2023-07-14	305.00	310.60	305.00	307.40	818,999
2023-07-13	317.00	317.00	309.80	309.80	1,368,911
2023-07-12	303.40	314.60	303.00	314.20	1,847,688
2023-07-11	302.80	306.60	302.60	305.40	1,193,602
2023-07-10	306.80	306.80	299.20	303.60	815,639
2023-07-07	302.00	302.20	294.40	302.00	2,743,495
2023-07-06	291.80	296.80	291.40	292.00	833,870
2023-07-05	294.00	302.60	294.00	298.40	862,405
2023-07-04	306.00	306.00	298.00	302.20	5,016,665
2023-07-03	304.00	306.80	302.60	302.60	1,680,638
2023-06-30	301.20	305.40	299.40	304.80	3,368,080
2023-06-29	310.00	310.00	299.00	299.00	2,239,856
2023-06-28	302.60	305.20	299.40	302.40	2,474,567
2023-06-27	304.80	306.60	297.60	297.60	3,601,926
2023-06-26	307.60	307.60	300.80	302.60	3,196,014
2023-06-23	305.80	307.40	303.60	304.00	1,075,333
2023-06-22	309.00	312.00	304.20	306.60	1,189,260
2023-06-21	322.60	322.60	311.00	313.20	1,378,844
2023-06-20	316.60	317.60	312.20	315.40	1,157,855
2023-06-19	317.80	323.20	317.20	317.20	2,297,254
2023-06-16	328.20	328.20	324.20	325.00	3,316,676
2023-06-15	335.20	335.20	325.00	328.00	1,484,083
2023-06-14	336.00	339.40	333.20	334.80	2,171,987
2023-06-13	326.00	339.80	326.00	339.00	1,253,237
2023-06-12	331.20	334.60	329.20	334.00	1,002,434
2023-06-09	324.20	329.80	324.20	328.40	837,014
2023-06-08	338.20	338.20	328.20	331.20	1,936,388
2023-06-07	339.80	339.80	328.40	330.80	1,452,941
2023-06-06	327.20	333.20	327.20	332.00	1,207,593
2023-06-05	332.40	335.40	330.20	330.80	2,548,619
2023-06-02	325.20	332.00	324.60	332.00	1,383,340
2023-06-01	326.20	326.20	321.60	324.60	920,276
2023-05-31	316.40	321.00	312.20	321.00	9,291,770
2023-05-30	320.00	324.80	318.20	319.20	1,904,898
2023-05-29	325.60	325.60	325.60	325.60	0
2023-05-26	316.40	327.20	316.40	325.60	1,235,895
2023-05-25	318.00	326.00	318.00	322.40	1,353,903
2023-05-24	328.60	328.60	321.60	326.40	1,045,013
2023-05-23	333.40	337.60	331.40	331.60	757,608
2023-05-22	342.60	342.60	332.80	337.20	1,559,149
2023-05-19	339.00	344.80	338.80	342.20	1,534,928
2023-05-18	332.80	339.00	332.40	338.60	1,605,229
2023-05-17	327.80	331.40	326.80	330.20	1,447,264
2023-05-16	327.60	329.80	325.60	328.60	1,150,295
2023-05-15	330.20	330.60	325.60	328.00	922,016
2023-05-12	326.40	329.00	326.40	328.40	1,219,395
2023-05-11	328.00	329.80	326.00	327.00	822,443
2023-05-10	328.00	329.20	325.60	327.80	1,047,583
2023-05-09	330.00	330.60	326.00	328.40	1,581,009
2023-05-08	328.40	328.40	328.40	328.40	0
2023-05-05	329.40	329.40	322.20	328.40	1,297,120
2023-05-04	327.80	328.20	323.20	326.40	1,405,522
2023-05-03	325.00	329.60	325.00	325.00	2,204,769
2023-05-02	330.00	330.60	325.00	325.00	1,482,775
2023-05-01	327.00	327.00	327.00	327.00	0
2023-04-28	317.60	330.00	317.60	327.00	3,367,055
2023-04-27	307.20	318.00	307.20	315.80	1,109,810
2023-04-26	314.20	315.20	311.20	314.80	1,005,203
2023-04-25	310.60	318.60	310.60	317.20	970,674
2023-04-24	310.60	320.20	310.60	318.60	1,092,980
2023-04-21	313.00	321.40	313.00	318.00	2,248,749
2023-04-20	312.40	322.20	312.40	318.80	2,296,664
2023-04-19	316.40	321.40	316.40	319.40	1,308,786
2023-04-18	324.00	327.80	322.00	322.00	922,907
2023-04-17	321.60	326.20	319.60	324.00	3,208,910
2023-04-14	321.40	321.40	313.60	318.00	1,044,637
2023-04-13	310.20	317.80	310.20	312.80	2,685,178
2023-04-12	306.20	320.00	306.20	316.60	1,742,717
2023-04-11	300.60	312.20	300.60	311.60	2,008,859
2023-04-10	307.60	307.60	307.60	307.60	0
2023-04-07	307.60	307.60	307.60	307.60	0
2023-04-06	301.20	307.60	301.20	307.60	1,603,456
2023-04-05	311.00	311.00	300.60	303.80	1,079,857
2023-04-04	319.00	319.40	312.00	313.40	1,057,273
2023-04-03	315.00	315.80	308.40	315.60	2,172,400
2023-03-31	308.20	317.60	308.20	314.80	1,590,655
2023-03-30	314.60	316.20	311.00	316.20	1,060,501
2023-03-29	304.00	308.80	303.80	308.80	2,066,256
2023-03-28	311.40	311.40	302.80	305.40	2,300,754
2023-03-27	312.00	312.00	307.20	308.20	767,109
2023-03-24	312.40	316.60	306.60	306.80	2,232,351
2023-03-23	316.60	316.60	309.20	313.80	884,837
2023-03-22	304.00	311.00	304.00	311.00	1,341,881
2023-03-21	308.40	308.40	304.00	307.00	684,780
2023-03-20	295.60	305.00	293.60	301.60	1,115,138
2023-03-17	302.80	308.40	298.40	300.40	4,799,604
2023-03-16	303.60	306.60	298.80	304.80	2,566,267
2023-03-15	309.40	309.40	297.80	298.20	2,318,490
2023-03-14	297.20	310.40	297.20	309.40	1,711,505
2023-03-13	304.60	312.20	297.00	298.40	5,177,443
2023-03-10	312.80	314.20	310.00	312.60	4,646,622
2023-03-09	318.00	318.00	314.00	316.40	1,241,456
2023-03-08	318.60	322.40	318.60	319.20	1,393,102
2023-03-07	317.20	326.00	317.20	321.20	1,039,748
2023-03-06	328.00	328.00	324.40	325.00	1,120,722
2023-03-03	330.00	331.00	326.20	326.60	2,099,401
2023-03-02	322.40	329.40	322.40	327.60	4,616,628
2023-03-01	325.40	326.80	320.80	325.40	2,914,118
2023-02-28	337.00	337.00	320.20	324.00	6,138,008
2023-02-27	327.60	332.20	327.60	330.00	5,109,673
2023-02-24	331.20	331.60	324.40	327.00	5,892,021
2023-02-23	331.60	331.60	324.60	327.60	3,265,773
2023-02-22	323.60	324.80	321.40	323.60	3,302,800
2023-02-21	330.00	331.00	323.20	323.20	6,158,575
2023-02-20	340.40	340.40	329.80	329.80	1,672,110
2023-02-17	327.20	335.00	327.20	332.20	867,519
2023-02-16	337.60	337.60	331.20	334.80	940,082
2023-02-15	336.40	336.40	326.80	334.60	3,346,644
2023-02-14	324.00	330.60	324.00	327.20	2,265,081
2023-02-13	325.20	330.40	325.20	327.80	2,206,755
2023-02-10	329.00	330.40	321.40	325.60	1,774,509
2023-02-09	335.80	335.80	329.00	329.80	1,033,018
2023-02-08	326.20	334.60	326.20	327.40	1,153,908
2023-02-07	325.80	335.00	325.80	327.40	2,463,073
2023-02-06	338.60	338.60	331.40	334.00	1,349,738
2023-02-03	340.40	340.40	329.40	336.40	1,309,772
2023-02-02	329.60	334.00	323.40	334.00	2,082,940
2023-02-01	317.00	326.40	317.00	322.00	2,653,394
2023-01-31	321.00	321.20	315.00	318.00	1,761,076
2023-01-30	322.80	322.80	317.20	321.80	2,672,477
2023-01-27	328.60	328.60	318.80	321.80	1,751,053
2023-01-26	315.40	323.80	315.40	321.40	1,082,732
2023-01-25	321.00	329.40	321.00	321.20	1,303,968
2023-01-24	321.40	329.80	321.40	328.00	1,128,272
2023-01-23	318.80	327.60	318.80	327.60	2,748,953
2023-01-20	323.80	326.00	321.80	325.20	1,269,227
2023-01-19	333.40	333.40	324.00	324.20	580,351
2023-01-18	330.20	334.20	330.00	331.60	863,962
2023-01-17	336.40	336.40	326.60	329.60	1,002,930
2023-01-16	331.40	334.00	324.20	332.60	2,232,464
2023-01-13	325.00	335.60	325.00	333.80	2,252,687
2023-01-12	336.80	336.80	325.00	331.40	1,943,547
2023-01-11	327.20	333.00	326.20	328.60	1,830,256
2023-01-10	327.60	328.60	324.80	326.40	3,536,082
2023-01-09	336.60	336.60	329.40	331.40	1,272,872
2023-01-06	324.40	330.00	322.60	330.00	933,950
2023-01-05	316.00	326.40	316.00	324.40	1,606,505
2023-01-04	314.80	318.80	310.80	318.00	1,343,250
2023-01-03	308.60	315.80	307.00	312.80	1,532,433
2023-01-02	306.60	306.60	306.60	306.60	0
2022-12-30	310.20	311.40	306.60	306.60	508,345
2022-12-29	311.20	312.40	307.80	311.80	1,775,601
2022-12-28	315.00	315.80	312.00	313.00	952,149
2022-12-27	310.80	310.80	310.80	310.80	0
2022-12-26	310.80	310.80	310.80	310.80	0
2022-12-23	311.00	312.80	310.00	310.80	427,849
2022-12-22	314.60	316.80	309.80	311.40	1,016,939
2022-12-21	312.00	315.00	309.80	314.00	1,349,825
2022-12-20	307.00	311.20	306.00	309.20	753,184
2022-12-19	315.00	315.00	308.80	311.00	581,978
2022-12-16	311.20	313.00	306.40	307.20	6,050,569
2022-12-15	307.40	319.80	307.40	311.40	1,466,182
2022-12-14	311.60	315.60	310.60	314.00	1,186,071
2022-12-13	309.20	316.40	304.20	313.20	2,138,859
2022-12-12	307.60	307.60	305.60	306.60	864,486
2022-12-09	300.60	308.00	300.60	307.60	982,957
2022-12-08	307.20	307.20	304.60	305.20	1,201,105
2022-12-07	303.00	308.00	303.00	305.00	1,486,734
2022-12-06	308.20	310.80	304.20	306.00	1,561,178
2022-12-05	310.60	312.00	308.80	310.00	1,548,841
2022-12-02	309.00	314.60	305.60	310.80	2,006,937
2022-12-01	302.00	309.80	302.00	309.80	2,852,085
2022-11-30	293.60	300.20	293.40	299.00	3,095,067
2022-11-29	299.40	301.00	291.80	292.40	1,573,986
2022-11-28	294.40	298.80	290.20	290.20	927,568
2022-11-25	291.40	297.60	291.40	295.00	1,118,809
2022-11-24	300.00	300.60	293.00	295.80	1,780,387
2022-11-23	292.00	300.80	288.60	298.20	2,995,043
2022-11-22	283.00	285.60	278.80	285.60	1,568,130
2022-11-21	279.80	283.80	276.40	280.60	2,264,351
2022-11-18	282.80	282.80	278.00	282.20	2,549,447
2022-11-17	280.20	284.00	277.00	279.40	919,622
2022-11-16	283.00	286.00	280.00	281.20	1,422,183
2022-11-15	289.00	289.80	284.80	285.20	1,216,485
2022-11-14	294.80	294.80	281.20	289.00	1,007,495
2022-11-11	295.60	299.60	289.80	289.80	2,315,593
2022-11-10	282.80	296.20	277.40	294.40	1,722,838
2022-11-09	278.60	285.00	278.60	280.00	1,433,787
2022-11-08	285.40	285.40	275.20	283.40	2,061,571
2022-11-07	278.00	282.80	274.00	278.20	2,644,862
2022-11-04	269.60	275.60	266.00	275.20	4,186,496
2022-11-03	258.80	264.20	258.00	263.40	2,285,556
2022-11-02	260.40	267.60	260.40	265.00	2,810,781
2022-11-01	262.20	264.40	259.40	260.40	1,262,055
2022-10-31	268.40	268.40	256.20	256.20	1,570,105
2022-10-28	261.00	264.60	260.40	263.20	1,137,874
2022-10-27	265.80	266.80	259.60	265.20	1,137,897
2022-10-26	255.00	268.00	255.00	268.00	1,873,872
2022-10-25	261.40	262.40	254.80	261.00	4,257,173
2022-10-24	252.60	258.20	249.00	255.00	1,521,346
2022-10-21	244.00	249.00	242.40	247.20	864,525
2022-10-20	243.80	251.20	243.80	248.60	2,574,670
2022-10-19	252.80	252.80	247.00	248.60	996,211
2022-10-18	253.60	254.00	248.80	251.40	1,276,602
2022-10-17	245.00	249.80	236.60	247.00	1,190,921
2022-10-14	246.20	246.60	238.60	238.80	1,542,580
2022-10-13	233.40	241.20	229.60	240.80	1,084,936
2022-10-12	234.60	241.20	232.40	237.40	2,691,109
2022-10-11	234.40	241.60	234.40	239.00	857,769
2022-10-10	237.80	243.80	237.80	240.60	1,218,616
2022-10-07	251.40	252.40	240.60	244.00	1,437,671
2022-10-06	251.20	253.00	248.60	252.40	1,130,109
2022-10-05	247.20	249.60	246.20	249.40	2,568,996
2022-10-04	242.20	249.00	238.60	247.80	1,371,474
2022-10-03	232.00	238.00	229.60	237.60	1,520,924
2022-09-30	228.60	234.20	227.60	234.20	1,907,137
2022-09-29	242.00	242.00	226.40	230.00	1,695,408
2022-09-28	228.20	236.60	225.20	235.80	1,688,987
2022-09-27	229.20	237.20	228.80	229.60	1,310,893
2022-09-26	233.20	236.00	230.60	234.60	1,829,744
2022-09-23	241.40	241.40	226.20	231.60	2,427,429
2022-09-22	246.60	246.60	233.00	235.40	2,535,169
2022-09-21	237.80	244.20	236.00	242.80	5,980,925
2022-09-20	243.80	243.80	233.60	237.80	2,725,164
2022-09-19	237.60	237.60	237.60	237.60	0
2022-09-16	234.00	241.40	234.00	237.60	3,172,400
2022-09-15	244.00	245.20	237.60	238.60	1,391,595
2022-09-14	243.80	248.40	240.60	243.00	1,728,104
2022-09-13	259.40	259.40	248.60	249.00	1,795,318
2022-09-12	252.60	254.80	248.60	253.40	1,183,080
2022-09-09	250.20	250.80	245.60	249.20	1,222,797
2022-09-08	238.20	244.60	238.20	243.60	1,674,025
2022-09-07	241.60	241.60	238.40	240.80	972,896
2022-09-06	236.00	244.60	236.00	242.20	1,623,597
2022-09-05	238.80	239.60	235.40	239.60	3,279,454
2022-09-02	238.60	242.40	234.60	241.80	1,736,161
2022-09-01	242.00	245.20	229.60	233.40	2,721,293
2022-08-31	248.00	248.80	243.80	246.80	3,947,406
2022-08-30	247.00	249.20	239.60	245.20	3,528,886
2022-08-29	241.20	241.20	241.20	241.20	0
2022-08-26	246.60	246.60	241.00	241.20	1,690,772
2022-08-25	244.00	244.80	241.40	243.60	1,108,329
2022-08-24	235.00	243.60	235.00	242.00	3,883,101
2022-08-23	234.40	240.80	234.40	238.00	1,909,934
2022-08-22	250.80	250.80	239.20	239.40	1,794,169
2022-08-19	255.80	255.80	249.60	249.60	2,333,834
2022-08-18	244.00	256.00	244.00	256.00	1,925,454
2022-08-17	253.60	260.20	249.20	249.40	984,063
2022-08-16	268.60	268.60	257.80	259.40	521,001
2022-08-15	260.00	265.60	260.00	262.20	299,390
2022-08-12	261.40	266.40	261.40	263.00	517,088
2022-08-11	273.00	273.00	264.40	265.60	648,374
2022-08-10	263.00	267.80	260.80	266.40	1,069,961
2022-08-09	267.00	271.00	261.80	261.80	1,186,708
2022-08-08	266.00	271.40	266.00	270.40	1,604,187
2022-08-05	267.00	270.40	266.60	267.40	3,172,999
2022-08-04	260.00	270.60	260.00	266.20	2,529,114
2022-08-03	268.40	268.40	260.00	264.40	9,720,083
2022-08-02	260.00	268.20	254.40	262.60	3,651,209
2022-08-01	254.60	260.40	254.60	258.00	1,321,122
2022-07-29	257.60	262.60	255.20	260.00	3,833,174
2022-07-28	246.40	257.40	245.80	255.00	2,682,691
2022-07-27	243.20	249.20	243.20	249.20	1,248,567
2022-07-26	246.80	252.60	246.00	247.80	662,024
2022-07-25	263.40	263.40	252.20	252.40	1,009,878
2022-07-22	260.00	260.00	254.60	256.20	846,895
2022-07-21	254.80	257.80	250.20	255.60	2,112,731
2022-07-20	251.80	251.80	248.40	250.00	1,912,803
2022-07-19	235.00	250.80	235.00	249.20	3,369,156
2022-07-18	245.00	245.00	239.80	241.60	2,560,046
2022-07-15	231.00	239.80	231.00	239.20	2,220,155
2022-07-14	232.20	240.40	231.60	232.80	1,297,819
2022-07-13	240.00	242.40	233.60	237.40	1,130,759
2022-07-12	242.80	242.80	234.60	239.00	4,821,963
2022-07-11	240.80	244.00	237.40	240.00	2,397,172
2022-07-08	239.40	243.60	239.00	243.00	1,939,480
2022-07-07	234.00	241.40	233.80	240.00	1,504,721
2022-07-06	230.40	237.60	230.40	234.60	1,282,327
2022-07-05	234.60	242.80	233.20	233.80	942,818
2022-07-04	238.60	243.00	238.60	239.60	1,541,053
2022-07-01	236.00	242.80	235.00	238.60	3,011,583
2022-06-30	240.00	242.00	236.20	240.60	3,591,667
2022-06-29	245.20	247.20	242.20	243.80	2,690,032
2022-06-28	245.00	248.40	242.40	245.00	3,511,761
2022-06-27	239.60	252.20	239.60	245.00	2,524,717
2022-06-24	236.00	246.40	236.00	246.40	2,613,095
2022-06-23	243.60	246.00	236.20	236.20	1,301,590
2022-06-22	242.20	246.00	237.20	246.00	2,601,657
2022-06-21	246.20	248.60	243.80	244.40	804,703
2022-06-20	247.40	247.40	244.20	246.40	786,291
2022-06-17	247.40	250.20	245.40	246.60	3,326,253
2022-06-16	256.20	256.20	243.60	246.40	2,555,455
2022-06-15	252.00	259.00	251.40	257.00	2,277,656
2022-06-14	262.00	262.00	250.60	251.00	2,222,108
2022-06-13	261.80	263.60	255.20	255.20	1,581,388
2022-06-10	281.60	281.60	267.20	267.20	2,133,720
2022-06-09	280.20	284.40	279.00	282.00	1,621,680
2022-06-08	284.80	284.80	280.60	282.60	1,124,081
2022-06-07	281.00	283.20	279.20	283.20	801,176
2022-06-06	282.40	286.80	281.20	283.20	746,144
2022-06-03	280.00	280.00	280.00	280.00	0
2022-06-02	280.00	280.00	280.00	280.00	0
2022-06-01	282.80	284.20	277.60	280.00	1,696,427
2022-05-31	280.00	280.00	273.40	279.40	2,889,785
2022-05-30	273.40	276.20	268.00	276.20	2,963,168
2022-05-27	268.00	269.80	266.40	268.80	3,144,275
2022-05-26	262.40	268.00	262.40	267.00	706,227
2022-05-25	268.80	268.80	261.80	262.00	1,103,393
2022-05-24	265.20	268.00	264.40	265.40	602,496
2022-05-23	267.40	269.00	265.20	268.00	928,088
2022-05-20	262.40	269.40	261.60	263.80	1,878,798
2022-05-19	264.00	264.00	253.00	260.20	988,625
2022-05-18	271.80	272.00	264.00	264.00	878,657
2022-05-17	268.00	270.80	266.20	270.60	3,671,265
2022-05-16	269.40	270.80	266.00	267.20	1,178,320
2022-05-13	270.20	271.00	266.60	270.40	1,217,982
2022-05-12	259.40	266.40	258.00	265.20	1,464,329
2022-05-11	264.40	266.20	259.40	264.40	3,143,171
2022-05-10	266.80	266.80	260.80	262.40	2,113,445
2022-05-09	272.00	272.00	262.60	264.40	1,383,389
2022-05-06	278.00	279.80	271.40	273.80	1,570,302
2022-05-05	284.80	289.60	280.20	280.20	2,516,594
2022-05-04	281.80	287.20	276.60	279.40	1,767,859
2022-05-03	287.20	292.80	281.20	281.80	2,655,697
2022-05-02	292.80	292.80	292.80	292.80	0
2022-04-29	294.40	299.20	288.80	292.80	3,253,244
2022-04-28	306.00	306.80	301.60	302.20	1,290,243
2022-04-27	305.80	306.40	299.40	302.20	1,078,022
2022-04-26	302.00	304.20	299.00	299.40	1,494,853
2022-04-25	301.80	304.00	295.20	299.80	1,146,908
2022-04-22	323.20	323.20	307.20	308.40	1,321,401
2022-04-21	313.60	322.80	311.00	318.80	1,593,497
2022-04-20	297.40	311.60	297.40	311.60	1,215,554
2022-04-19	297.20	305.60	297.20	305.60	639,902
2022-04-18	305.60	305.60	305.60	305.60	0
2022-04-15	305.60	305.60	305.60	305.60	0
2022-04-14	302.00	306.00	302.00	305.60	929,062
2022-04-13	297.20	305.80	297.20	305.20	1,265,890
2022-04-12	303.00	307.00	302.00	304.00	1,476,452
2022-04-11	310.60	316.40	308.60	308.60	2,466,330
2022-04-08	326.40	326.40	311.80	316.40	1,591,042
2022-04-07	321.20	321.20	314.60	319.80	1,733,563
2022-04-06	330.00	330.40	317.80	321.60	1,278,987
2022-04-05	322.20	332.00	321.60	326.00	1,688,738
2022-04-04	325.60	326.40	320.80	325.60	1,343,596
2022-04-01	332.40	332.40	321.40	321.40	1,379,602
2022-03-31	336.80	336.80	324.60	326.40	1,502,805
2022-03-30	338.40	338.40	329.00	330.00	2,686,336
2022-03-29	336.00	342.80	332.60	337.60	2,733,241
2022-03-28	324.40	338.40	324.40	334.40	2,594,042
2022-03-25	324.60	333.60	324.60	331.60	1,899,046
2022-03-24	329.20	333.00	327.40	332.80	1,270,573
2022-03-23	327.60	335.20	327.60	331.80	1,819,062
2022-03-22	330.60	336.00	327.60	333.20	1,850,336
2022-03-21	330.40	330.40	319.80	328.60	1,857,822
2022-03-18	325.00	325.20	316.40	325.20	5,111,261
2022-03-17	315.00	322.00	315.00	318.40	3,485,632
2022-03-16	312.00	321.40	311.40	320.40	3,663,607
2022-03-15	308.00	312.00	305.00	309.00	1,826,925
2022-03-14	309.00	316.60	309.00	315.00	865,397
2022-03-11	309.80	316.20	305.80	310.80	1,697,652
2022-03-10	310.20	311.40	301.60	306.60	2,260,594
2022-03-09	309.20	315.00	301.60	307.20	1,382,816
2022-03-08	297.20	305.20	291.00	298.40	2,084,373
2022-03-07	277.80	294.00	274.60	288.80	2,557,288
2022-03-04	298.00	298.60	276.20	285.20	4,608,215
2022-03-03	320.60	323.20	298.60	298.60	2,505,108
2022-03-02	309.00	324.20	304.00	323.80	3,971,524
2022-03-01	309.00	321.00	307.00	309.00	4,605,514
2022-02-28	300.20	308.60	300.00	308.60	2,285,783
2022-02-25	303.40	305.60	296.60	305.40	1,769,857
2022-02-24	293.40	300.00	290.80	295.60	1,693,420
2022-02-23	310.00	311.80	303.20	304.20	742,243
2022-02-22	302.00	310.60	301.60	308.60	1,403,462
2022-02-21	314.40	314.40	306.80	308.40	814,063
2022-02-18	312.20	316.40	310.60	312.20	1,262,257
2022-02-17	316.40	318.00	309.80	311.80	1,509,656
2022-02-16	323.80	324.20	314.40	316.40	1,230,018
2022-02-15	314.20	320.80	314.20	318.60	1,573,587
2022-02-14	316.80	321.00	316.00	318.20	1,431,310
2022-02-11	322.20	324.40	311.60	322.40	1,449,247
2022-02-10	336.00	337.40	330.00	332.60	1,448,685
2022-02-09	330.00	338.40	330.00	336.00	1,056,721
2022-02-08	334.80	337.60	329.80	334.60	373,474
2022-02-07	328.00	338.20	328.00	334.60	1,272,833
2022-02-04	330.00	339.40	329.60	329.60	650,060
2022-02-03	340.60	342.00	334.60	336.00	1,657,595
2022-02-02	345.20	345.20	337.80	342.60	877,886
2022-02-01	342.00	347.40	335.60	338.80	1,163,066
2022-01-31	329.40	339.80	329.40	338.00	985,763
2022-01-28	338.40	338.80	334.40	335.80	2,419,478
2022-01-27	328.60	337.20	327.20	337.20	1,241,991
2022-01-26	335.00	338.60	328.80	332.40	1,417,276
2022-01-25	324.40	330.60	319.80	330.60	1,605,514
2022-01-24	330.40	335.40	321.40	322.80	981,507
2022-01-21	340.00	342.40	331.20	335.60	1,620,432
2022-01-20	341.20	351.60	341.20	345.60	991,817
2022-01-19	338.20	353.40	338.20	349.60	968,749
2022-01-18	347.20	349.60	342.60	346.00	1,831,405
2022-01-17	339.40	352.00	339.40	350.00	912,358
2022-01-14	344.80	347.40	343.80	343.80	725,599
2022-01-13	345.20	353.60	345.20	347.20	731,632
2022-01-12	352.40	353.20	347.20	352.40	809,237
2022-01-11	337.40	352.00	337.40	348.00	1,495,935
2022-01-10	362.00	362.00	344.20	345.00	1,045,977
2022-01-07	356.60	364.60	356.60	359.60	696,473
2022-01-06	362.60	372.80	362.60	365.80	847,227
2022-01-05	374.00	375.20	369.80	373.00	1,517,607
2022-01-04	361.40	375.00	359.60	373.40	2,056,922
2022-01-03	357.20	357.20	357.20	357.20	0
2021-12-31	354.80	360.40	354.80	357.20	172,031
2021-12-30	368.00	368.00	361.00	361.00	495,039
2021-12-29	359.00	367.00	355.80	365.60	895,753
2021-12-28	356.00	356.00	356.00	356.00	0
2021-12-27	356.00	356.00	356.00	356.00	0
2021-12-24	358.00	359.40	356.00	356.00	140,696
2021-12-23	351.00	358.80	351.00	358.20	548,995
2021-12-22	347.20	354.60	346.20	354.60	729,341
2021-12-21	346.80	348.80	345.40	346.60	565,995
2021-12-20	339.40	343.60	339.40	342.40	762,594
2021-12-17	346.60	350.80	345.00	349.40	3,365,548
2021-12-16	354.40	355.00	350.00	350.60	833,826
2021-12-15	340.20	350.40	340.20	349.20	2,460,066
2021-12-14	344.60	351.00	344.60	346.20	2,253,749
2021-12-13	352.00	356.00	351.60	352.20	654,498
2021-12-10	356.80	358.20	353.80	354.60	785,940
2021-12-09	364.60	365.20	357.00	359.00	446,127
2021-12-08	366.40	371.40	363.20	363.20	1,591,323
2021-12-07	357.00	366.20	354.80	366.20	1,182,203
2021-12-06	354.80	358.60	353.40	353.60	709,822
2021-12-03	355.00	364.40	352.40	352.40	1,499,092
2021-12-02	347.80	352.40	346.60	347.60	1,094,700
2021-12-01	342.40	353.00	342.40	350.20	1,890,356
2021-11-30	342.40	346.40	340.00	340.20	2,960,533
2021-11-29	346.00	352.60	343.00	345.80	1,243,106
2021-11-26	345.00	346.00	339.20	342.00	2,364,945
2021-11-25	343.20	347.80	343.20	347.40	1,838,048
2021-11-24	342.20	349.00	342.20	344.60	1,695,162
2021-11-23	354.20	354.20	339.40	344.80	2,753,953
2021-11-22	348.60	351.20	345.20	345.80	1,110,327
2021-11-19	346.80	354.40	346.20	350.00	2,266,590
2021-11-18	342.00	348.40	333.80	345.20	3,590,251
2021-11-17	359.80	374.00	359.80	371.80	1,078,068
2021-11-16	357.80	372.20	357.80	367.20	1,070,434
2021-11-15	371.00	371.00	364.40	367.20	498,333
2021-11-12	368.80	372.80	365.00	369.60	682,490
2021-11-11	360.20	368.60	360.20	368.60	695,462
2021-11-10	364.20	366.60	358.00	360.40	856,473
2021-11-09	371.00	373.20	364.80	364.80	927,403
2021-11-08	375.60	375.60	365.80	371.80	1,238,815
2021-11-05	366.00	370.40	364.60	365.20	1,005,219
2021-11-04	358.00	368.80	355.00	366.40	2,018,607
2021-11-03	349.20	357.80	349.20	353.20	1,818,077
2021-11-02	355.60	356.60	350.40	351.00	2,181,006
2021-11-01	354.00	357.00	354.00	354.80	1,085,454
2021-10-29	357.00	357.00	351.80	354.20	2,094,428
2021-10-28	358.00	358.40	355.00	355.00	947,095
2021-10-27	348.20	359.40	348.20	357.40	841,992
2021-10-26	347.60	359.00	347.60	357.00	922,489
2021-10-25	351.60	358.60	351.60	355.00	1,212,922
2021-10-22	351.40	358.60	351.40	354.80	962,389
2021-10-21	341.60	353.80	341.60	352.00	894,915
2021-10-20	345.20	354.80	345.20	350.20	940,007
2021-10-19	353.80	354.80	351.00	352.20	1,703,777
2021-10-18	345.40	349.60	345.00	348.00	1,379,690
2021-10-15	349.80	351.00	346.60	347.80	1,560,321
2021-10-14	344.00	348.60	342.40	347.20	854,367
2021-10-13	340.60	346.60	338.20	341.80	2,529,253
2021-10-12	333.20	342.20	333.20	340.40	3,122,198
2021-10-11	336.60	340.80	329.00	340.00	1,548,219
2021-10-08	342.40	342.40	337.80	337.80	1,044,443
2021-10-07	345.00	345.00	337.60	339.40	2,343,478
2021-10-06	332.40	342.40	332.40	339.00	2,546,483
2021-10-05	336.00	343.00	334.80	339.20	1,898,976
2021-10-04	334.80	342.40	334.60	335.00	1,492,206
2021-10-01	347.20	348.80	341.40	341.40	2,294,634
2021-09-30	349.00	351.20	347.00	348.80	1,708,345
2021-09-29	362.20	362.20	346.40	347.40	4,226,633
2021-09-28	357.00	358.00	351.80	353.60	3,708,011
2021-09-27	362.80	364.80	356.80	358.00	2,431,051
2021-09-24	362.00	363.60	358.60	360.00	1,928,290
2021-09-23	366.40	366.40	363.60	363.60	2,123,217
2021-09-22	362.20	368.20	362.20	363.80	1,266,721
2021-09-21	364.60	364.60	357.60	360.60	1,487,890
2021-09-20	358.40	361.80	353.20	355.60	4,551,044
2021-09-17	366.00	368.00	364.20	367.40	4,098,487
2021-09-16	361.40	366.40	359.80	364.20	1,513,747
2021-09-15	358.60	363.40	358.20	360.40	1,364,321
2021-09-14	354.60	362.20	353.40	360.40	1,772,187
2021-09-13	355.60	357.20	354.20	354.60	1,279,353
2021-09-10	353.00	357.60	353.00	354.80	1,859,849
2021-09-09	347.60	354.40	347.00	353.20	2,141,135
2021-09-08	355.00	355.80	349.80	350.00	2,675,847
2021-09-07	360.00	360.00	351.60	356.00	2,880,078
2021-09-06	342.40	350.20	342.40	350.20	1,827,851
2021-09-03	342.20	350.00	341.20	341.20	1,185,223
2021-09-02	330.00	346.20	330.00	344.40	1,955,826
2021-09-01	340.00	340.60	332.80	332.80	1,846,979
2021-08-31	325.60	338.80	323.20	333.60	2,319,473
2021-08-30	333.00	333.00	333.00	333.00	0
2021-08-27	324.60	335.20	324.60	333.00	1,503,361
2021-08-26	325.20	334.40	325.20	334.40	3,670,000
2021-08-25	326.00	335.80	326.00	334.00	1,218,306
2021-08-24	338.80	338.80	330.20	334.40	977,604
2021-08-23	340.00	340.00	330.00	330.80	3,244,937
2021-08-20	326.40	332.60	324.40	329.40	1,273,546
2021-08-19	334.40	335.60	324.40	326.40	2,527,451
2021-08-18	337.00	340.00	336.00	338.80	1,071,804
2021-08-17	333.60	335.20	331.20	335.20	1,193,371
2021-08-16	334.00	336.40	331.40	334.20	726,080
2021-08-13	339.20	339.20	334.80	336.60	615,038
2021-08-12	335.60	337.80	334.80	336.00	837,481
2021-08-11	336.00	339.40	333.60	334.80	1,462,349
2021-08-10	330.40	337.00	330.40	335.80	1,561,803
2021-08-09	329.60	332.20	325.40	330.00	1,301,035
2021-08-06	333.60	334.20	328.20	331.00	1,814,130
2021-08-05	322.40	335.80	322.40	332.80	1,916,181
2021-08-04	349.20	353.00	321.60	324.00	2,974,221
2021-08-03	347.00	347.80	327.60	337.60	4,556,475
2021-08-02	364.00	364.00	358.40	362.80	2,955,740
2021-07-30	364.00	364.00	359.00	360.60	790,957
2021-07-29	359.20	364.60	359.20	364.60	1,138,878
2021-07-28	357.40	360.80	357.20	359.40	710,188
2021-07-27	364.00	364.00	354.40	360.00	988,439
2021-07-26	360.00	362.80	357.40	361.20	914,386
2021-07-23	352.00	358.60	352.00	358.00	797,971
2021-07-22	341.40	357.40	341.40	353.60	965,471
2021-07-21	344.20	352.40	344.20	350.40	2,136,082
2021-07-20	352.20	352.20	345.00	349.60	2,346,047
2021-07-19	343.20	348.80	340.80	343.20	1,901,140
2021-07-16	348.00	353.00	348.00	351.60	1,393,705
2021-07-15	346.00	352.40	346.00	351.00	1,433,498
2021-07-14	343.00	353.20	343.00	352.00	484,100
2021-07-13	341.40	354.40	341.40	351.20	497,761
2021-07-12	343.60	351.60	343.60	350.40	458,818
2021-07-09	353.00	353.00	344.80	351.00	622,785
2021-07-08	353.00	353.00	341.40	345.80	632,923
2021-07-07	345.60	349.20	345.60	348.00	857,036
2021-07-06	341.00	349.80	341.00	344.40	769,896
2021-07-05	346.00	348.20	344.00	346.60	682,588
2021-07-02	345.60	349.40	345.60	347.00	1,281,786
2021-07-01	345.40	349.00	343.60	346.00	1,382,771
2021-06-30	348.00	348.80	340.40	340.40	3,069,585
2021-06-29	346.80	350.40	346.20	348.60	2,242,517
2021-06-28	349.80	351.80	347.00	347.60	806,545
2021-06-25	347.00	349.80	345.80	349.60	621,084
2021-06-24	350.00	353.20	345.20	346.20	3,599,857
2021-06-23	345.80	354.20	345.80	352.40	2,687,180
2021-06-22	343.40	349.20	341.00	348.20	3,258,870
2021-06-21	333.60	343.60	333.60	343.60	1,457,658
2021-06-18	346.00	353.80	337.40	338.00	3,239,401
2021-06-17	338.40	340.80	337.40	337.40	1,704,633
2021-06-16	332.20	343.80	332.20	343.20	1,639,860
2021-06-15	329.60	339.20	329.60	335.80	1,209,734
2021-06-14	334.00	343.00	334.00	337.20	357,011
2021-06-11	343.60	343.60	335.80	341.00	821,089
2021-06-10	346.60	346.60	335.20	335.60	922,282
2021-06-09	339.40	340.00	336.80	339.80	1,013,035
2021-06-08	348.00	348.00	339.20	339.20	1,255,531
2021-06-07	347.00	349.00	345.60	348.20	1,302,567
2021-06-04	344.00	346.80	341.60	346.80	753,120
2021-06-03	349.00	349.00	339.60	342.60	532,694
2021-06-02	346.00	347.00	341.40	347.00	1,367,271
2021-06-01	335.00	345.00	335.00	345.00	1,332,708
2021-05-28	338.80	341.40	337.40	337.60	779,413
2021-05-27	345.00	345.00	336.80	336.80	1,864,529
2021-05-26	332.80	343.80	332.80	338.80	1,014,199
2021-05-25	338.60	343.80	338.60	340.00	861,822
2021-05-24	341.20	344.00	340.60	340.60	566,298
2021-05-21	330.00	344.20	330.00	341.80	2,930,875
2021-05-20	338.00	339.60	335.00	338.20	1,148,268
2021-05-19	341.00	341.00	332.60	336.00	1,291,469
2021-05-18	342.80	344.40	338.80	344.40	1,716,062
2021-05-17	351.00	351.00	337.60	339.40	1,061,589
2021-05-14	344.80	344.80	337.20	342.40	1,068,497
2021-05-13	331.20	338.20	328.60	337.60	872,493
2021-05-12	334.00	339.80	334.00	334.20	959,518
2021-05-11	343.40	345.20	334.60	335.40	1,267,476
2021-05-10	347.20	355.80	347.20	348.60	1,119,196
2021-05-07	344.80	357.60	344.80	354.20	1,682,032
2021-05-06	355.00	355.00	348.60	351.00	1,587,812
2021-05-05	341.20	354.80	341.20	353.60	1,333,132
2021-05-04	347.00	351.60	346.00	349.40	2,130,250
2021-04-30	353.20	357.00	344.60	344.60	1,842,193
2021-04-29	353.60	367.60	352.80	356.20	1,210,842
2021-04-28	358.40	361.00	356.20	358.20	2,020,094
2021-04-27	364.80	365.60	359.60	361.40	1,552,174
2021-04-26	358.00	366.00	358.00	365.00	989,151
2021-04-23	355.40	362.00	355.40	360.60	1,091,884
2021-04-22	354.00	358.00	353.20	358.00	1,347,881
2021-04-21	352.00	356.40	348.20	352.20	1,346,027
2021-04-20	366.60	366.60	352.60	353.20	1,587,071
2021-04-19	361.60	362.80	359.80	361.00	1,499,126
2021-04-16	365.80	365.80	357.00	360.00	1,544,953
2021-04-15	363.00	363.00	355.80	356.40	10,487,731
2021-04-14	367.20	367.20	353.80	355.00	1,758,338
2021-04-13	347.80	360.20	347.80	357.00	1,051,543
2021-04-12	353.80	365.40	353.80	357.40	1,194,691
2021-04-09	373.40	373.40	359.40	362.40	1,219,535
2021-04-08	357.00	365.40	357.00	364.40	872,629
2021-04-07	362.00	367.40	362.00	364.80	856,358
2021-04-06	367.80	370.20	364.40	365.60	1,057,956
2021-04-01	358.20	366.20	357.00	364.20	1,245,749
2021-03-31	350.60	361.20	350.60	356.60	1,293,277
2021-03-30	351.20	361.20	351.20	360.00	623,573
2021-03-29	369.40	369.40	357.40	357.40	1,003,700
2021-03-26	366.60	366.60	358.80	362.40	1,934,520
2021-03-25	370.00	370.00	358.20	361.40	1,435,669
2021-03-24	353.60	362.20	353.60	362.20	1,016,384
2021-03-23	366.20	366.20	355.80	358.60	1,053,583
2021-03-22	355.80	360.80	352.20	358.80	1,238,121
2021-03-19	365.80	365.80	354.80	354.80	4,056,330
2021-03-18	367.60	372.80	363.40	367.20	1,568,571
2021-03-17	366.40	370.00	365.60	366.20	1,746,532
2021-03-16	377.80	378.20	369.20	371.00	1,413,040
2021-03-15	378.20	378.20	371.80	372.40	2,156,725
2021-03-12	367.00	375.20	366.20	375.20	1,130,465
2021-03-11	381.40	381.40	373.00	376.60	5,389,439
2021-03-10	367.00	379.00	367.00	370.80	1,936,934
2021-03-09	371.80	376.00	361.40	376.00	2,472,302
2021-03-08	367.00	369.20	357.40	363.60	2,042,234
2021-03-05	367.20	371.60	364.60	365.20	2,826,841
2021-03-04	370.60	374.80	366.40	367.40	4,248,427
2021-03-03	368.40	374.00	365.00	374.00	4,566,131
2021-03-02	370.00	375.00	358.80	373.00	3,757,453
2021-03-01	359.80	362.40	355.40	357.60	4,073,376
2021-02-26	358.00	361.80	353.80	356.80	5,773,826
2021-02-25	352.00	366.20	352.00	359.80	2,755,622
2021-02-24	343.60	356.20	343.60	356.20	3,156,122
2021-02-23	356.40	356.60	348.40	349.80	2,050,565
2021-02-22	345.60	351.20	344.20	349.20	1,270,615
2021-02-19	344.80	354.60	342.40	352.60	1,455,515
2021-02-18	345.00	350.40	343.40	343.40	1,223,555
2021-02-17	362.00	362.00	348.00	348.00	1,931,383
2021-02-16	355.20	367.40	354.20	355.40	1,978,348
2021-02-15	341.00	348.80	341.00	347.40	1,477,428
2021-02-12	345.80	347.60	342.20	344.20	1,679,097
2021-02-11	332.60	347.40	332.60	347.40	1,108,742
2021-02-10	344.00	344.20	337.40	340.80	992,427
2021-02-09	352.80	352.80	339.60	341.00	1,234,302
2021-02-08	331.00	346.20	331.00	344.20	1,124,559
2021-02-05	331.20	337.40	331.20	336.20	1,008,049
2021-02-04	339.20	343.20	333.60	336.40	1,786,357
2021-02-03	336.80	336.80	325.40	335.00	3,277,911
2021-02-02	324.80	331.20	324.60	328.40	1,169,149
2021-02-01	328.60	331.20	325.00	328.80	712,489
2021-01-29	327.80	330.00	323.00	325.60	1,258,270
2021-01-28	327.80	332.80	321.20	331.80	1,399,153
2021-01-27	330.80	335.40	324.80	329.00	1,065,335
2021-01-26	332.40	341.40	330.60	337.20	1,246,647
2021-01-25	347.20	347.20	329.80	331.60	1,188,643
2021-01-22	350.00	350.00	336.20	338.40	1,714,614
2021-01-21	350.40	360.00	345.20	345.80	1,309,836
2021-01-20	344.60	344.60	336.40	342.40	1,374,868
2021-01-19	347.60	347.60	334.60	336.20	1,097,222
2021-01-18	334.40	341.20	334.40	340.00	729,916
2021-01-15	337.20	346.80	334.60	340.00	970,488
2021-01-14	342.60	353.60	339.20	347.40	1,728,092
2021-01-13	330.00	344.00	330.00	333.80	3,387,168
2021-01-12	338.80	342.60	336.80	337.60	2,185,535
2021-01-11	345.60	346.80	341.40	341.60	991,169
2021-01-08	352.20	352.20	343.40	345.40	1,095,954
2021-01-07	350.60	351.20	342.60	345.40	1,448,035
2021-01-06	340.00	342.20	332.40	341.60	2,183,722
2021-01-05	329.40	334.20	327.20	331.60	2,242,624
2021-01-04	321.00	331.00	321.00	328.80	1,458,027
2020-12-31	322.20	322.80	318.00	318.00	345,240
2020-12-30	323.00	329.40	323.00	325.40	741,090
2020-12-29	325.00	335.40	320.80	329.00	1,728,743
2020-12-24	306.60	320.00	306.60	320.00	308,337
2020-12-23	314.80	321.40	312.40	315.40	1,334,696
2020-12-22	316.00	323.40	312.20	321.00	1,264,424
2020-12-21	309.00	316.00	304.80	313.60	1,531,004
2020-12-18	315.40	321.80	315.20	317.80	4,179,078
2020-12-17	324.40	326.60	313.40	321.80	2,389,656
2020-12-16	298.40	318.20	298.40	317.60	3,665,066
2020-12-15	301.40	306.80	295.80	306.40	2,107,484
2020-12-14	292.00	301.20	292.00	295.80	835,876
2020-12-11	294.20	298.00	291.60	296.00	1,906,852
2020-12-10	291.80	297.00	291.80	293.40	1,741,331
2020-12-09	295.80	295.80	289.60	293.40	1,166,022
2020-12-08	289.40	293.20	289.40	291.40	1,321,058
2020-12-07	295.00	300.80	288.20	289.80	2,628,002
2020-12-04	301.60	303.40	297.20	301.80	2,768,580
2020-12-03	305.40	305.40	294.80	299.40	1,575,865
2020-12-02	295.40	303.40	295.40	301.20	1,985,969
2020-12-01	298.40	301.80	290.00	300.40	2,084,590
2020-11-30	305.00	312.40	298.40	298.40	4,688,174
2020-11-27	296.40	302.40	292.20	302.40	3,667,577
2020-11-26	311.80	313.00	304.00	306.40	2,048,237
2020-11-25	325.60	332.60	308.80	312.80	2,189,465
2020-11-24	320.00	320.00	312.60	318.00	1,529,844
2020-11-23	315.00	315.40	311.00	311.40	1,454,585
2020-11-20	303.00	313.00	303.00	311.00	1,023,841
2020-11-19	307.20	310.30	305.80	309.00	1,939,465
2020-11-18	301.20	312.00	301.20	309.80	1,650,260
2020-11-17	302.40	308.60	302.40	307.40	1,004,150
2020-11-16	309.60	312.00	299.80	307.40	1,721,028
2020-11-13	301.40	304.80	300.60	302.60	1,293,387
2020-11-12	306.80	310.20	296.40	304.40	3,529,757
2020-11-11	306.40	308.80	298.80	307.20	1,882,398
2020-11-10	303.80	307.80	297.80	299.80	2,252,988
2020-11-09	286.80	306.60	286.20	305.00	2,996,765
2020-11-06	296.20	296.20	285.20	285.20	1,469,406
2020-11-05	288.20	291.40	286.80	289.20	2,217,953
2020-11-04	277.20	289.40	277.20	286.40	2,712,405
2020-11-03	286.60	286.60	279.80	284.00	844,705
2020-11-02	278.60	281.80	275.20	280.20	1,127,172
2020-10-30	276.00	281.40	276.00	281.00	965,509
2020-10-29	286.60	288.20	279.20	279.60	1,300,215
2020-10-28	290.00	292.60	285.20	286.60	1,246,539
2020-10-27	296.40	300.40	291.20	293.00	1,140,256
2020-10-26	299.00	306.00	297.80	298.40	1,155,003
2020-10-23	299.60	309.80	299.60	308.00	1,449,133
2020-10-22	308.60	316.60	305.60	308.00	1,360,127
2020-10-21	314.00	320.00	314.00	315.20	1,333,753
2020-10-20	308.20	319.60	308.20	318.80	1,666,601
2020-10-16	300.00	308.60	300.00	307.40	2,255,439
2020-10-15	290.20	299.20	290.20	299.00	2,055,585
2020-10-14	300.00	300.00	295.20	296.60	795,489
2020-10-13	299.40	300.60	294.00	295.00	1,134,058
2020-10-12	304.00	304.00	298.20	299.40	1,338,750
2020-10-09	294.00	300.20	293.60	298.00	1,504,909
2020-10-08	292.80	296.60	289.00	292.20	1,667,106
2020-10-07	290.00	295.20	289.60	294.20	1,215,827
2020-10-06	292.20	292.20	283.60	290.00	1,124,805
2020-10-05	283.80	289.80	281.60	286.00	1,678,863
2020-10-02	278.80	282.40	277.40	282.40	933,529
2020-10-01	282.20	288.00	280.40	281.60	1,044,924
2020-09-30	286.20	286.20	280.60	282.20	1,867,871
2020-09-29	286.80	290.40	282.00	282.00	1,906,425
2020-09-28	284.80	290.80	282.80	286.80	907,554
2020-09-25	277.20	283.00	275.80	281.00	1,853,074
2020-09-24	279.00	285.00	276.80	276.80	1,947,353
2020-09-23	290.80	290.80	284.60	285.20	1,697,869
2020-09-22	293.40	293.40	283.60	283.80	1,488,864
2020-09-21	288.60	290.00	281.00	285.00	1,587,223
2020-09-18	292.20	298.80	291.60	295.40	2,831,659
2020-09-17	296.40	300.40	296.00	298.60	1,271,691
2020-09-16	296.60	303.20	296.60	300.20	1,366,340
2020-09-15	302.20	302.40	297.60	301.60	985,182
2020-09-14	301.40	304.00	297.40	298.00	1,155,029
2020-09-11	296.20	303.00	296.20	301.00	983,852
2020-09-10	304.60	308.00	300.60	305.50	368,845
2020-09-09	298.40	306.60	298.40	305.50	2,950,918
2020-09-08	305.80	308.00	300.20	303.50	1,985,269
2020-09-07	308.60	310.00	305.20	307.90	829,744
2020-09-04	293.20	309.60	293.20	304.90	2,014,440
2020-09-03	292.40	300.40	292.40	294.40	1,628,393
2020-09-02	300.00	305.00	292.40	294.40	2,180,139
2020-09-01	300.00	302.60	294.80	297.80	4,034,656
2020-08-28	296.40	302.00	296.40	298.20	1,657,342
2020-08-27	314.20	314.20	301.80	302.00	1,873,193
2020-08-26	304.20	309.80	303.40	308.00	1,032,417
2020-08-25	307.80	311.20	305.40	307.20	1,492,782
2020-08-24	307.80	312.80	306.80	308.70	1,259,334
2020-08-21	305.00	316.80	302.40	307.40	1,197,027
2020-08-20	307.80	311.20	302.00	304.50	1,091,636
2020-08-19	318.60	321.40	313.60	316.40	2,636,382
2020-08-18	318.00	324.40	317.80	318.40	893,124
2020-08-17	316.80	325.80	316.80	322.60	1,342,529
2020-08-14	321.40	327.20	317.40	322.00	983,078
2020-08-13	332.20	333.40	326.20	327.50	1,782,743
2020-08-12	327.60	335.60	327.60	334.30	987,383
2020-08-11	329.60	332.60	319.80	331.80	3,970,326
2020-08-10	327.40	327.40	317.60	319.90	1,252,971
2020-08-07	316.60	323.20	312.00	319.20	1,169,382
2020-08-06	323.20	323.20	306.80	314.00	1,511,848
2020-08-05	307.80	319.40	304.20	317.90	2,552,485
2020-08-04	295.00	310.20	293.40	303.30	5,134,904
2020-08-03	281.80	287.00	280.60	284.80	1,209,444
2020-07-31	285.40	285.40	277.80	280.00	1,154,476
2020-07-30	281.00	285.80	281.00	284.00	404,024
2020-07-29	289.00	289.00	278.80	284.00	914,491
2020-07-28	281.80	288.80	280.20	282.80	801,247
2020-07-27	286.20	287.80	281.80	285.60	652,721
2020-07-24	279.80	286.40	279.80	283.50	883,862
2020-07-23	286.80	289.80	284.40	287.70	1,143,548
2020-07-22	284.80	287.00	281.80	283.70	1,071,880
2020-07-21	276.00	286.80	276.00	284.30	3,501,546
2020-07-20	286.40	286.40	279.40	279.40	564,899
2020-07-17	277.00	287.20	277.00	279.40	1,482,616
2020-07-16	275.00	284.80	274.40	282.80	1,570,580
2020-07-15	280.60	286.00	278.80	282.70	2,404,907
2020-07-14	273.00	277.80	268.00	276.90	1,822,037
2020-07-13	281.00	283.20	278.20	280.00	1,189,969
2020-07-10	273.60	281.60	272.60	277.10	1,209,811
2020-07-09	286.20	287.20	274.00	275.10	2,391,670
2020-07-08	283.80	290.40	283.80	284.80	964,079
2020-07-07	295.40	295.60	287.40	291.20	1,824,000
2020-07-06	295.00	297.20	292.40	294.50	912,913
2020-07-03	289.00	294.40	288.40	288.80	1,149,265
2020-07-02	290.00	290.80	283.20	288.60	1,599,539
2020-07-01	276.80	291.20	276.80	286.00	2,174,338
2020-06-30	284.00	284.00	272.20	286.00	1,487,847
2020-06-29	288.20	288.20	279.60	281.00	802,985
2020-06-26	278.60	290.20	277.40	273.10	1,036,564
2020-06-25	270.60	274.20	268.20	271.90	254,245
2020-06-24	288.40	288.40	271.20	282.20	302,376
2020-06-23	283.20	287.40	281.00	282.20	593,162
2020-06-22	284.80	284.80	274.20	280.70	863,120
2020-06-19	282.40	282.40	274.20	277.40	734,824
2020-06-18	278.40	287.00	273.40	274.10	1,384,945
2020-06-17	279.00	282.60	275.60	276.70	610,292
2020-06-16	270.00	282.60	269.80	266.80	901,596
2020-06-15	255.20	268.20	254.00	266.80	1,737,015
2020-06-12	254.00	271.00	254.00	265.50	529,227
2020-06-11	278.40	278.40	263.60	266.80	3,487,370
2020-06-10	279.80	293.60	279.80	285.90	1,824,683
2020-06-09	289.20	292.40	286.40	286.90	875,088
2020-06-08	292.60	296.80	287.00	294.60	1,886,487
2020-06-05	290.20	294.40	285.20	292.50	1,780,653
2020-06-04	285.00	287.40	280.60	284.40	1,836,152
2020-06-03	275.40	283.80	274.20	282.30	1,864,137
2020-06-02	275.00	275.40	266.80	273.50	1,142,847
2020-06-01	271.40	272.20	266.60	268.30	906,184
2020-05-29	274.20	274.80	263.20	279.00	868,249
2020-05-28	271.20	279.80	266.40	279.00	2,063,907
2020-05-27	262.40	264.80	258.40	259.00	5,532,980
2020-05-26	268.00	268.00	257.20	259.00	1,492,940
2020-05-22	253.00	258.20	251.60	256.10	465,300
2020-05-21	252.60	261.40	251.40	256.10	1,675,176
2020-05-20	252.80	256.60	244.20	255.10	1,634,068
2020-05-19	254.60	258.40	250.20	256.20	1,760,489
2020-05-18	246.20	249.40	243.40	239.80	743,477
2020-05-15	236.60	242.20	235.60	239.80	3,170,618
2020-05-14	250.00	250.00	233.20	237.00	2,652,547
2020-05-13	249.00	251.80	248.20	249.60	1,752,723
2020-05-12	253.60	258.80	253.60	254.90	2,105,639
2020-05-11	252.00	256.60	248.20	254.80	1,892,946
2020-05-07	241.60	251.80	241.60	249.90	1,188,262
2020-05-06	241.00	247.80	241.00	245.50	1,764,227
2020-05-05	244.80	247.40	241.40	245.10	1,400,742
2020-05-04	243.80	246.40	236.80	239.20	2,231,428
2020-05-01	244.20	252.40	242.60	246.40	1,105,601
2020-04-30	257.00	258.60	246.80	254.20	1,250,285
2020-04-29	238.40	256.40	238.40	254.20	1,830,481
2020-04-28	226.60	238.80	225.80	228.90	1,424,319
2020-04-27	233.80	237.40	227.00	228.90	4,446,403
2020-04-24	240.00	240.00	227.60	227.90	1,821,880
2020-04-23	235.00	243.00	229.00	238.80	2,438,341
2020-04-22	233.20	236.20	227.60	235.90	1,508,413
2020-04-21	245.20	247.60	235.60	235.90	2,598,760
2020-04-20	257.20	257.20	244.00	249.30	1,862,371
2020-04-17	243.60	249.00	240.40	245.40	3,414,191
2020-04-16	238.60	238.80	231.40	232.60	2,526,145
2020-04-15	245.40	245.40	230.00	231.10	1,775,704
2020-04-14	251.80	252.60	242.60	249.70	552,805
2020-04-09	250.80	262.00	246.00	249.70	2,396,530
2020-04-08	234.60	244.80	234.60	244.70	1,672,439
2020-04-07	239.80	248.40	237.20	234.80	1,453,615
2020-04-06	236.40	241.00	231.60	227.80	1,336,778
2020-04-03	224.00	225.00	217.60	219.60	133,056
2020-04-03	224.00	228.20	217.40	227.80	2,751,753
2020-04-02	209.20	224.20	208.60	219.60	4,623,350
2020-04-02	209.20	219.80	208.60	207.40	2,243,890
2020-04-01	212.00	214.20	205.20	206.00	3,291,583
2020-04-01	212.00	214.20	205.20	217.75	1,007,957
2020-03-31	226.40	227.50	213.00	223.60	1,515,234
2020-03-30	218.50	225.10	215.00	221.35	1,474,632
2020-03-27	221.90	225.10	218.70	231.90	1,156,209
2020-03-26	223.00	227.00	213.30	223.40	3,321,083
2020-03-25	224.40	227.30	210.20	215.80	563,398
2020-03-24	203.00	213.80	202.10	194.33	1,045,301
2020-03-23	184.30	198.45	177.05	189.43	676,504
2020-03-20	206.30	209.70	194.75	202.10	1,293,767
2020-03-19	224.80	224.80	192.30	219.15	989,651
2020-03-18	224.50	224.90	207.50	223.65	825,659
2020-03-17	227.70	230.50	209.60	223.20	3,003,701
2020-03-16	218.30	225.80	198.65	228.95	3,406,275
2020-03-13	242.70	249.00	232.10	226.00	1,343,689
2020-03-12	240.20	240.20	228.20	246.00	852,429
2020-03-11	250.80	253.00	247.00	251.05	1,280,459
2020-03-10	249.90	261.00	247.20	244.10	2,958,997
2020-03-09	193.00	254.40	185.65	286.80	3,334,988
2020-03-06	285.90	287.90	277.40	286.80	4,058,212
2020-03-05	307.50	307.50	290.70	300.95	1,353,482
2020-03-04	296.60	313.50	296.60	304.20	3,226,258
2020-03-03	286.90	305.30	286.10	282.00	3,485,099
2020-03-02	293.70	293.70	276.20	281.35	1,395,750
2020-02-28	283.90	283.90	272.70	291.00	1,539,596
2020-02-27	296.00	296.00	284.70	297.55	1,589,468
2020-02-26	297.00	297.00	283.40	290.25	802,018
2020-02-25	300.00	300.30	290.30	296.30	778,894
2020-02-24	306.80	307.00	293.20	312.20	793,814
2020-02-21	315.90	316.60	309.20	312.20	1,439,233
2020-02-20	309.90	319.00	309.90	316.70	1,398,061
2020-02-19	306.30	308.40	301.30	306.70	1,408,079
2020-02-18	301.10	306.00	301.10	302.15	992,492
2020-02-17	300.00	309.50	300.00	308.75	798,497
2020-02-14	307.20	312.30	306.20	306.60	659,800
2020-02-13	310.30	317.70	308.50	309.75	2,185,742
2020-02-12	307.20	320.00	307.20	318.30	2,236,715
2020-02-11	308.90	312.20	305.60	309.80	1,297,934
2020-02-10	307.00	309.60	303.70	308.45	951,490
2020-02-07	316.70	316.70	305.40	306.80	677,371
2020-02-06	320.00	320.70	313.30	313.30	827,649
2020-02-05	306.30	318.70	306.30	316.25	2,090,388
2020-02-04	303.80	314.60	303.80	314.05	1,503,356
2020-02-03	298.50	308.40	298.50	306.90	1,241,010
2020-01-31	314.10	314.10	305.20	309.85	385,999
2020-01-30	315.10	315.10	309.00	309.85	481,086
2020-01-29	309.20	313.80	307.30	313.00	1,334,468
2020-01-28	306.60	312.00	305.00	307.95	1,271,789
2020-01-27	313.30	313.30	305.00	306.80	1,553,575
2020-01-24	322.60	322.60	315.50	317.05	1,608,571
2020-01-23	320.00	320.10	313.30	314.70	867,668
2020-01-22	320.40	326.10	320.00	320.25	792,152
2020-01-21	323.00	327.30	323.00	324.95	953,212
2020-01-20	324.80	327.80	323.30	327.45	1,074,520
2020-01-17	324.80	329.60	324.80	325.90	1,290,193
2020-01-16	326.80	331.00	324.50	328.25	1,332,585
2020-01-15	333.30	333.30	325.30	329.00	4,629,497
2020-01-14	324.10	326.60	320.00	326.45	1,854,665
2020-01-13	309.30	323.70	309.30	323.35	1,346,788
2020-01-10	314.60	318.00	313.90	316.60	1,288,013
2020-01-09	313.00	316.70	313.00	314.05	1,362,731
2020-01-08	329.00	329.00	311.70	313.50	1,950,305
2020-01-07	337.10	337.80	334.50	334.95	756,129
2020-01-06	339.10	339.10	330.40	335.15	846,088
2020-01-03	332.90	336.10	332.90	334.90	707,702
2020-01-02	335.40	339.30	335.40	337.20	950,898
2019-12-31	333.50	335.10	332.10	332.90	763,450
2019-12-30	338.60	341.90	334.00	334.50	745,694
2019-12-27	340.40	342.30	338.80	340.90	827,255
2019-12-24	339.00	340.20	337.20	338.70	160,435
2019-12-23	336.70	342.90	335.40	339.10	828,364
2019-12-20	335.90	340.60	334.10	335.65	1,710,790
2019-12-19	330.00	336.80	330.00	334.45	1,568,796
2019-12-18	331.30	336.20	330.50	335.85	1,262,848
2019-12-17	338.40	338.50	331.70	334.25	1,405,158
2019-12-16	337.30	341.00	332.00	339.50	1,586,776
2019-12-13	328.70	339.90	328.70	332.40	2,396,685
2019-12-12	314.40	325.50	314.40	324.50	1,703,809
2019-12-11	323.70	326.50	320.20	321.90	1,250,273
2019-12-10	322.10	326.90	320.20	324.60	1,557,195
2019-12-09	326.80	331.90	326.80	330.30	1,214,492
2019-12-06	335.80	335.80	326.20	328.50	235,057
2019-12-05	327.60	330.70	326.30	327.75	809,694
2019-12-04	321.00	329.10	318.70	327.75	1,802,790
2019-12-03	330.20	330.20	319.40	320.15	1,307,613
2019-12-02	330.40	331.40	325.40	325.85	1,347,962
2019-11-29	332.10	333.50	327.80	329.35	856,351
2019-11-28	328.80	333.30	328.60	332.55	1,168,396
2019-11-27	335.60	338.00	332.00	332.65	1,278,277
2019-11-26	327.90	335.60	327.10	335.45	1,392,409
2019-11-25	324.40	328.40	321.30	328.20	2,139,331
2019-11-22	323.70	328.70	321.40	321.55	1,707,661
2019-11-21	320.20	322.50	307.90	320.65	3,236,524
2019-11-20	341.20	341.20	333.30	336.80	3,808,134
2019-11-19	335.20	344.70	335.20	341.50	1,898,683
2019-11-18	340.30	340.40	333.50	334.95	1,575,394
2019-11-15	336.70	339.60	333.10	338.80	2,221,798
2019-11-14	331.40	334.50	331.20	334.20	2,222,474
2019-11-13	333.20	333.50	327.10	333.05	902,256
2019-11-12	334.60	334.60	331.00	333.25	1,628,048
2019-11-11	335.80	339.50	331.70	331.95	1,134,366
2019-11-08	333.60	339.40	332.70	336.90	2,338,755
2019-11-07	330.00	338.70	329.90	336.00	3,027,056
2019-11-06	326.00	328.30	324.10	327.20	2,589,337
2019-11-05	310.80	325.90	310.80	325.25	2,675,410
2019-11-04	304.70	319.90	304.70	318.75	1,738,982
2019-11-01	303.20	309.40	302.20	309.10	2,137,499
2019-10-31	301.10	305.20	301.10	302.30	1,496,509
2019-10-30	302.80	302.80	299.10	302.25	1,798,713
2019-10-29	306.20	306.20	299.90	301.35	524,065
2019-10-28	295.70	302.10	295.70	301.35	1,856,507
2019-10-25	298.40	300.70	296.30	296.75	1,405,474
2019-10-24	295.50	299.10	294.70	297.25	1,416,959
2019-10-23	290.40	295.00	290.40	294.15	1,646,097
2019-10-22	303.10	303.10	292.20	292.55	1,618,799
2019-10-21	298.80	302.20	298.10	301.55	1,580,112
2019-10-18	298.10	302.70	298.10	299.65	1,353,260
2019-10-17	301.80	304.10	299.40	301.00	1,372,716
2019-10-16	304.90	304.90	298.50	303.90	2,032,472
2019-10-15	304.00	307.30	301.70	303.75	798,560
2019-10-14	309.70	309.70	299.60	303.75	1,329,832
2019-10-11	297.10	308.80	297.00	308.65	1,734,148
2019-10-10	297.40	300.00	294.20	297.15	581,475
2019-10-09	301.70	302.90	297.00	297.15	1,466,690
2019-10-08	310.30	313.40	301.40	303.80	1,237,519
2019-10-07	308.50	308.50	303.50	306.65	906,386
2019-10-04	301.90	307.30	301.90	307.00	1,266,009
2019-10-03	303.60	303.80	297.20	302.50	1,846,677
2019-10-02	307.10	309.30	304.70	310.15	969,931
2019-10-01	311.90	315.30	308.60	310.15	2,947,830
2019-09-30	309.30	313.70	309.30	311.25	1,276,161
2019-09-27	307.10	314.70	307.10	312.60	1,291,260
2019-09-26	306.40	310.30	305.50	308.35	1,420,573
2019-09-25	303.80	306.40	300.80	304.90	1,124,863
2019-09-24	316.60	316.80	306.70	306.90	1,316,272
2019-09-23	318.90	318.90	311.90	312.50	1,137,963
2019-09-20	320.00	321.60	316.80	317.40	2,034,150
2019-09-19	322.00	322.00	319.30	320.35	1,786,184
2019-09-18	327.40	327.40	320.00	321.50	1,631,653
2019-09-17	322.50	324.20	320.80	322.80	1,732,428
2019-09-16	320.00	330.70	320.00	325.80	1,973,051
2019-09-13	315.90	322.00	314.70	321.40	1,299,875
2019-09-12	319.90	321.50	315.00	316.75	1,460,790
2019-09-11	317.80	323.80	316.70	319.90	949,331
2019-09-10	316.10	317.70	313.90	315.00	979,892
2019-09-09	318.70	318.70	312.50	315.35	979,489
2019-09-06	316.10	317.70	314.50	315.45	1,098,152
2019-09-05	315.40	316.40	312.50	314.95	1,431,777
2019-09-04	309.70	315.30	309.40	313.90	1,660,146
2019-09-03	310.00	311.00	306.50	307.55	1,574,303
2019-09-02	311.10	311.20	308.80	309.50	887,603
2019-08-30	309.90	312.20	307.80	308.55	655,978
2019-08-29	301.00	308.10	301.00	304.05	744,473
2019-08-28	307.90	307.90	301.50	304.05	1,385,966
2019-08-27	304.30	308.00	301.10	306.70	1,703,265
2019-08-23	310.00	311.30	306.50	308.60	382,039
2019-08-22	310.00	311.10	308.30	308.60	1,687,972
2019-08-21	299.60	309.70	299.60	308.95	2,563,776
2019-08-20	302.20	303.50	299.40	299.55	1,590,409
2019-08-19	297.50	301.50	297.50	300.05	4,793,096
2019-08-16	294.60	298.50	291.70	294.05	2,964,431
2019-08-15	302.70	302.90	289.30	290.70	2,559,699
2019-08-14	306.40	307.10	299.00	299.20	1,568,349
2019-08-13	306.70	306.70	297.80	304.95	3,120,533
2019-08-12	309.60	312.50	304.10	305.30	1,615,432
2019-08-09	315.60	317.10	308.70	309.85	2,590,530
2019-08-08	310.70	315.50	309.10	313.80	3,025,188
2019-08-07	307.50	317.10	307.20	309.10	3,314,638
2019-08-06	292.20	312.10	290.50	306.10	4,267,763
2019-08-05	292.20	292.20	283.70	285.35	2,947,890
2019-08-02	302.20	303.50	296.30	297.45	1,656,653
2019-08-01	305.70	308.30	302.80	307.40	1,712,788
2019-07-31	308.20	312.30	308.00	308.60	1,285,857
2019-07-30	307.80	314.80	307.80	310.45	935,793
2019-07-29	312.20	314.70	310.00	314.05	1,551,135
2019-07-26	309.00	310.80	306.80	310.40	1,032,591
2019-07-25	310.50	310.50	305.70	307.90	1,598,929
2019-07-24	306.80	309.20	304.70	308.30	1,450,920
2019-07-23	304.40	305.80	302.30	304.15	2,849,259
2019-07-22	303.30	306.40	302.20	303.05	1,122,762
2019-07-19	301.50	305.80	296.30	304.40	1,057,254
2019-07-18	307.50	307.50	300.40	301.10	1,482,948
2019-07-17	306.20	313.60	306.20	308.30	1,717,363
2019-07-16	303.20	308.70	303.20	308.65	1,353,856
2019-07-15	303.50	309.50	303.50	305.05	1,300,916
2019-07-12	300.00	306.30	300.00	304.15	1,081,097
2019-07-11	300.80	302.30	299.70	300.75	1,458,378
2019-07-10	301.30	304.70	300.60	301.60	1,327,819
2019-07-09	307.90	307.90	302.70	302.80	1,978,142
2019-07-08	307.90	311.90	307.90	309.95	1,998,234
2019-07-05	317.80	317.80	307.90	309.75	1,713,635
2019-07-04	320.10	320.10	315.90	316.95	739,580
2019-07-03	320.00	320.30	317.30	318.20	906,215
2019-07-02	315.20	322.50	315.20	319.65	1,461,869
2019-07-01	319.10	324.00	318.00	320.25	1,758,859
2019-06-28	314.60	316.90	314.10	316.60	955,969
2019-06-27	313.20	315.50	312.00	314.40	1,036,249
2019-06-26	313.50	315.90	313.00	314.65	1,291,605
2019-06-25	311.50	315.80	310.00	315.60	1,406,596
2019-06-24	311.00	312.90	309.70	311.85	1,493,219
2019-06-21	312.00	315.10	309.10	309.15	1,397,675
2019-06-20	303.30	310.10	303.30	309.15	1,834,062
2019-06-19	307.10	309.00	303.20	303.75	2,150,522
2019-06-18	304.10	308.10	299.40	307.80	2,544,842
2019-06-17	302.70	305.40	300.60	302.45	1,018,197
2019-06-14	303.80	305.20	302.60	302.85	1,234,915
2019-06-13	302.60	306.80	302.60	305.45	1,253,277
2019-06-12	303.70	304.90	300.50	304.40	1,150,563
2019-06-11	302.30	307.00	300.90	303.75	1,059,336
2019-06-10	298.90	302.00	298.80	301.10	1,484,547
2019-06-07	295.90	298.40	293.80	296.85	1,390,262
2019-06-06	299.50	299.50	291.50	293.35	1,138,485
2019-06-05	298.00	300.30	295.40	297.20	1,701,323
2019-06-04	292.00	298.00	291.60	296.60	2,223,439
2019-06-03	285.80	294.50	283.30	294.50	2,280,971
2019-05-31	288.10	288.50	282.20	293.00	717,865
2019-05-30	291.60	293.60	290.90	293.00	1,135,794
2019-05-29	294.20	296.30	290.40	292.00	2,700,126
2019-05-28	294.70	300.40	294.70	300.15	1,703,181
2019-05-24	297.70	297.70	294.20	294.90	1,950,496
2019-05-23	299.20	299.50	293.70	294.65	1,700,344
2019-05-22	298.50	304.40	297.80	301.80	2,748,309
2019-05-21	295.20	301.60	294.50	298.85	1,886,839
2019-05-20	290.00	294.40	289.90	293.20	1,977,021
2019-05-17	292.40	293.00	289.20	292.65	1,375,489
2019-05-16	282.10	292.50	282.10	291.80	790,021
2019-05-15	288.00	288.90	282.70	286.75	2,370,907
2019-05-14	282.30	287.50	280.60	286.40	1,884,342
2019-05-13	291.10	294.00	278.40	279.85	3,001,819
2019-05-10	297.80	303.30	297.40	299.45	1,861,831
2019-05-09	301.80	303.30	293.60	293.60	1,393,632
2019-05-08	304.20	305.50	299.70	304.30	2,170,576
2019-05-07	306.50	311.60	301.70	302.95	2,012,235
2019-05-03	306.60	308.40	305.30	307.75	1,018,985
2019-05-02	310.00	310.20	305.00	306.75	1,258,525
2019-05-01	313.70	313.70	308.10	308.20	547,937
2019-04-30	310.50	314.00	308.10	311.35	3,313,557
2019-04-29	307.30	312.00	307.00	309.25	1,444,373
2019-04-26	307.70	311.20	302.70	310.35	5,832,999
2019-04-25	312.90	315.20	307.10	307.45	2,535,792
2019-04-24	317.40	317.50	311.10	312.75	1,563,167

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668