Smith (DS) Share History

Smith (DS) Share Price history. The following table shows end-of-day data SMDS historical share prices for Smith (DS), 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	349.20	350.20	343.20	346.00	13,482,740
2024-04-23	353.20	354.20	346.40	349.80	15,605,028
2024-04-22	354.40	363.40	353.20	354.80	15,810,956
2024-04-19	393.20	398.20	340.00	358.60	35,478,838
2024-04-18	400.00	400.00	394.20	399.60	57,238,555
2024-04-17	394.20	400.80	391.80	397.20	33,532,784
2024-04-16	405.60	407.20	393.00	393.40	35,952,902
2024-04-15	413.00	414.00	409.40	409.60	7,084,170
2024-04-12	415.00	415.00	411.60	412.20	10,003,379
2024-04-11	412.20	413.00	405.80	413.00	15,374,306
2024-04-10	414.20	414.60	404.20	412.60	13,271,999
2024-04-09	408.60	412.00	406.40	410.00	15,046,368
2024-04-08	409.40	411.20	405.60	409.40	14,069,325
2024-04-05	406.80	411.20	404.60	410.00	19,386,063
2024-04-04	402.00	414.80	399.80	410.80	25,869,207
2024-04-03	395.00	402.60	395.00	402.60	12,950,359
2024-04-02	396.60	400.40	392.60	395.80	14,780,625
2024-04-01	396.70	396.70	396.70	396.70	0
2024-03-29	396.70	396.70	396.70	396.70	0
2024-03-28	397.20	400.50	393.80	396.70	17,856,230
2024-03-27	387.00	397.50	383.90	396.60	59,032,012
2024-03-26	350.10	360.40	347.70	359.80	8,184,550
2024-03-25	349.00	351.00	347.50	351.00	7,136,245
2024-03-22	347.60	350.30	347.60	349.70	8,522,976
2024-03-21	347.50	351.00	346.60	348.90	9,697,757
2024-03-20	343.10	345.10	341.00	343.50	6,453,889
2024-03-19	336.50	342.80	334.60	342.00	7,736,334
2024-03-18	340.60	343.70	338.30	338.80	10,023,617
2024-03-15	335.60	344.70	335.60	340.80	12,173,418
2024-03-14	334.50	340.90	334.10	336.10	8,341,357
2024-03-13	339.00	340.00	334.80	336.00	16,315,216
2024-03-12	342.90	344.70	338.10	338.40	17,835,495
2024-03-11	336.70	344.30	336.20	341.90	22,182,386
2024-03-08	348.00	350.90	340.90	342.00	51,025,881
2024-03-07	315.00	330.10	312.50	325.20	11,986,938
2024-03-06	321.60	323.20	315.80	315.80	9,582,779
2024-03-05	320.40	322.70	316.10	320.30	3,657,691
2024-03-04	332.90	333.20	321.40	322.10	3,783,225
2024-03-01	324.70	327.90	322.20	326.40	3,591,781
2024-02-29	319.60	324.10	318.90	322.10	6,196,959
2024-02-28	318.60	320.00	315.60	318.40	3,413,404
2024-02-27	319.20	320.50	317.50	318.40	3,011,235
2024-02-26	321.20	322.40	317.30	318.40	1,973,308
2024-02-23	326.00	326.20	319.20	320.80	3,185,055
2024-02-22	320.50	326.40	320.20	324.50	4,460,977
2024-02-21	324.30	324.70	318.60	320.00	4,190,309
2024-02-20	326.30	327.90	323.80	324.20	3,952,219
2024-02-19	326.00	329.60	326.00	327.40	3,688,223
2024-02-16	325.10	330.00	323.70	328.80	7,754,649
2024-02-15	320.20	322.90	313.40	322.90	12,109,965
2024-02-14	320.70	322.30	316.50	319.10	12,751,159
2024-02-13	318.90	325.50	317.00	317.00	11,905,494
2024-02-12	320.00	320.90	314.30	319.50	11,547,466
2024-02-09	307.40	319.50	305.50	316.20	10,755,942
2024-02-08	280.40	326.20	280.00	308.60	36,494,930
2024-02-07	274.30	284.30	273.80	281.10	12,584,395
2024-02-06	272.30	275.10	271.20	273.00	4,487,478
2024-02-05	274.40	276.40	270.30	270.70	4,403,236
2024-02-02	276.70	278.40	274.90	274.90	4,773,855
2024-02-01	280.20	283.80	276.30	276.30	4,663,890
2024-01-31	285.00	285.00	281.10	282.60	4,081,346
2024-01-30	291.50	292.00	284.70	284.70	9,173,517
2024-01-29	292.30	292.30	287.70	290.30	2,738,164
2024-01-26	289.90	294.40	287.20	291.30	5,272,338
2024-01-25	283.40	291.30	283.40	289.10	5,364,395
2024-01-24	284.00	286.20	283.90	285.00	4,756,730
2024-01-23	282.20	284.00	280.00	282.80	4,982,659
2024-01-22	279.70	279.90	276.40	279.10	4,912,002
2024-01-19	279.50	281.70	275.50	278.20	5,527,922
2024-01-18	282.90	284.60	278.40	278.40	6,482,810
2024-01-17	285.30	286.10	281.70	283.40	4,178,678
2024-01-16	290.90	291.50	288.90	289.50	3,942,159
2024-01-15	293.90	296.20	292.40	293.20	2,216,125
2024-01-12	298.00	298.00	293.20	294.70	5,612,229
2024-01-11	299.90	299.90	292.10	292.10	6,080,073
2024-01-10	295.80	296.70	293.90	296.70	5,046,059
2024-01-09	301.00	301.00	296.30	297.50	3,492,433
2024-01-08	299.10	300.70	296.50	300.30	4,515,251
2024-01-05	301.50	301.90	295.70	299.70	2,156,745
2024-01-04	300.10	304.60	300.10	303.10	2,185,629
2024-01-03	305.50	307.10	300.40	302.20	1,860,451
2024-01-02	308.40	310.40	305.70	306.30	1,862,178
2024-01-01	307.30	307.30	307.30	307.30	0
2023-12-29	310.70	311.50	307.30	307.30	587,143
2023-12-28	314.30	314.40	309.10	309.80	1,114,447
2023-12-27	313.30	313.60	310.10	312.40	2,672,884
2023-12-26	311.70	311.70	311.70	311.70	0
2023-12-25	311.70	311.70	311.70	311.70	0
2023-12-22	309.50	311.70	308.20	311.70	866,110
2023-12-21	310.70	312.70	308.40	310.30	4,454,725
2023-12-20	309.40	311.60	302.20	311.60	4,257,920
2023-12-19	305.70	312.20	303.90	311.00	8,372,299
2023-12-18	309.30	310.50	306.10	306.40	3,411,961
2023-12-15	311.00	317.90	308.90	309.60	9,726,939
2023-12-14	294.60	302.80	294.60	302.30	5,850,085
2023-12-13	295.00	297.80	294.20	294.20	3,902,844
2023-12-12	304.30	304.30	295.40	295.40	5,609,343
2023-12-11	303.10	304.70	299.00	303.00	4,809,398
2023-12-08	306.50	306.80	297.10	303.00	6,315,783
2023-12-07	293.10	309.20	291.80	305.00	7,451,844
2023-12-06	300.50	300.70	297.20	300.40	5,893,527
2023-12-05	300.00	304.60	298.30	298.30	5,313,977
2023-12-04	301.10	305.30	299.70	300.10	6,341,483
2023-12-01	291.60	296.50	290.90	296.50	2,896,850
2023-11-30	286.50	292.30	286.10	290.60	6,819,626
2023-11-29	280.20	284.20	278.70	284.20	4,635,898
2023-11-28	281.30	285.30	280.10	280.10	5,711,270
2023-11-27	282.30	282.90	280.20	280.60	1,771,265
2023-11-24	280.90	282.90	279.60	282.20	4,199,974
2023-11-23	282.00	284.00	279.50	281.10	1,053,391
2023-11-22	281.00	282.40	279.10	281.00	2,117,133
2023-11-21	284.90	285.10	279.00	279.80	2,809,928
2023-11-20	289.20	289.70	283.90	285.00	3,263,697
2023-11-17	287.60	291.00	287.20	288.00	2,651,021
2023-11-16	298.00	298.70	286.40	286.40	3,838,109
2023-11-15	293.90	300.30	293.20	299.00	3,557,242
2023-11-14	288.20	294.80	285.00	293.20	5,507,574
2023-11-13	297.40	297.90	295.20	297.30	3,188,846
2023-11-10	295.30	295.30	291.00	294.10	2,663,668
2023-11-09	290.80	298.10	290.30	296.50	3,212,896
2023-11-08	288.10	292.70	287.10	291.60	3,934,958
2023-11-07	290.40	294.20	290.20	292.40	2,442,229
2023-11-06	289.30	293.30	288.60	290.50	2,501,648
2023-11-03	288.90	291.20	288.10	289.60	1,912,208
2023-11-02	285.20	290.80	283.80	288.30	4,471,818
2023-11-01	287.00	290.70	283.40	283.40	2,989,301
2023-10-31	282.80	287.00	282.80	285.20	4,417,797
2023-10-30	277.60	283.40	277.60	276.20	3,907,163
2023-10-27	273.20	278.70	271.10	276.20	3,423,170
2023-10-26	268.80	275.90	266.90	272.20	6,271,297
2023-10-25	268.10	271.20	267.00	269.10	4,225,478
2023-10-24	265.40	269.70	264.50	269.00	8,395,627
2023-10-23	264.50	265.50	260.50	265.50	3,078,575
2023-10-20	266.80	267.70	263.70	263.70	3,443,359
2023-10-19	275.10	275.10	267.10	268.10	3,673,942
2023-10-18	279.20	281.10	275.90	276.40	3,502,361
2023-10-17	280.50	283.30	278.00	279.20	3,820,205
2023-10-16	283.20	285.90	281.20	281.90	2,903,930
2023-10-13	281.90	283.70	279.10	280.90	2,749,014
2023-10-12	287.10	288.00	282.80	282.80	3,177,307
2023-10-11	284.90	284.90	282.20	283.50	4,366,251
2023-10-10	277.90	285.20	277.90	283.80	4,680,866
2023-10-09	278.00	279.90	275.50	276.10	1,739,426
2023-10-06	279.50	283.00	279.00	280.90	2,212,559
2023-10-05	278.50	283.00	278.50	279.20	1,884,355
2023-10-04	274.40	282.80	274.00	278.40	5,370,114
2023-10-03	279.40	281.50	275.00	276.10	3,445,676
2023-10-02	287.50	289.90	281.40	282.00	4,309,415
2023-09-29	283.40	289.20	283.40	287.10	5,444,552
2023-09-28	279.00	283.60	276.70	282.80	4,440,827
2023-09-27	282.80	283.90	279.20	281.00	2,381,855
2023-09-26	280.80	284.60	279.50	283.00	3,891,559
2023-09-25	286.10	286.10	279.10	281.40	3,810,062
2023-09-22	286.30	288.20	284.80	286.10	5,255,712
2023-09-21	287.20	289.80	284.90	289.30	5,639,339
2023-09-20	290.80	292.50	288.30	288.30	4,175,040
2023-09-19	293.30	294.40	290.30	290.60	3,306,515
2023-09-18	295.90	297.70	291.70	292.10	2,374,515
2023-09-15	296.50	297.80	292.30	295.20	14,848,875
2023-09-14	290.70	295.20	289.40	294.00	2,677,387
2023-09-13	286.70	290.90	283.50	290.40	3,506,005
2023-09-12	290.90	292.80	284.20	284.60	3,949,882
2023-09-11	290.30	293.10	290.10	290.50	2,518,808
2023-09-08	293.70	293.70	285.70	289.90	2,887,619
2023-09-07	295.90	301.70	293.50	294.00	5,153,745
2023-09-06	305.80	307.50	301.10	304.50	3,375,171
2023-09-05	306.60	311.10	304.40	307.90	5,528,569
2023-09-04	318.20	318.20	309.00	309.60	2,638,369
2023-09-01	313.40	313.80	310.80	312.90	1,622,414
2023-08-31	313.50	315.60	311.90	312.30	4,701,042
2023-08-30	308.50	313.80	308.50	312.00	3,760,476
2023-08-29	296.60	308.20	295.70	308.20	8,226,515
2023-08-28	293.20	293.20	293.20	293.20	0
2023-08-25	290.50	295.30	290.00	293.20	2,572,060
2023-08-24	293.50	294.20	289.80	289.90	1,512,096
2023-08-23	291.40	291.90	288.20	290.00	2,747,930
2023-08-22	285.00	291.30	285.00	290.40	2,298,650
2023-08-21	288.00	290.60	286.90	286.90	2,846,292
2023-08-18	291.20	291.90	286.10	287.80	2,532,797
2023-08-17	291.30	292.60	290.50	291.30	4,369,251
2023-08-16	292.10	296.40	291.60	292.60	1,720,719
2023-08-15	296.10	296.50	290.80	293.60	2,013,201
2023-08-14	301.90	301.90	295.40	296.70	5,549,817
2023-08-11	299.10	301.40	297.50	298.40	2,266,828
2023-08-10	302.90	302.90	298.30	300.00	3,784,185
2023-08-09	301.90	303.40	298.00	301.00	6,012,553
2023-08-08	300.80	301.90	296.90	299.70	4,148,715
2023-08-07	306.50	307.60	303.40	305.40	1,967,318
2023-08-04	301.00	308.70	299.70	307.60	2,607,469
2023-08-03	302.80	304.30	299.50	300.10	2,748,159
2023-08-02	304.00	307.20	300.70	304.80	2,804,836
2023-08-01	308.90	309.50	306.70	308.00	4,269,841
2023-07-31	307.60	311.80	306.90	309.60	2,683,131
2023-07-28	307.30	310.00	307.20	309.30	2,044,217
2023-07-27	301.50	310.90	301.50	308.90	2,734,905
2023-07-26	300.90	303.30	299.00	301.00	2,604,506
2023-07-25	292.70	301.70	291.50	301.70	2,659,392
2023-07-24	293.60	295.80	292.60	293.30	4,112,040
2023-07-21	294.80	297.20	292.10	295.30	3,461,658
2023-07-20	294.30	297.90	292.00	295.90	1,728,610
2023-07-19	291.80	296.40	291.00	293.90	2,536,335
2023-07-18	285.40	289.40	285.20	289.40	2,659,138
2023-07-17	288.00	289.00	285.90	286.10	2,480,879
2023-07-14	287.10	289.80	285.30	288.40	1,884,456
2023-07-13	284.90	288.20	284.10	287.20	4,907,365
2023-07-12	276.70	285.60	276.70	285.50	6,624,420
2023-07-11	276.90	278.70	275.30	277.10	4,741,838
2023-07-10	276.20	277.90	275.30	276.40	1,999,104
2023-07-07	274.90	277.10	273.70	276.80	4,463,532
2023-07-06	277.00	280.10	274.90	275.10	5,915,196
2023-07-05	278.70	280.60	278.10	278.90	6,411,198
2023-07-04	277.80	280.90	277.10	280.90	3,303,863
2023-07-03	274.40	278.90	274.10	278.40	7,699,642
2023-06-30	271.80	275.20	270.60	271.80	7,597,215
2023-06-29	268.80	272.00	267.50	269.30	6,228,617
2023-06-28	269.60	271.40	267.70	268.20	6,295,313
2023-06-27	267.70	270.10	264.90	267.20	5,281,560
2023-06-26	268.10	272.10	264.00	267.50	5,528,266
2023-06-23	274.30	275.20	266.40	268.10	9,329,461
2023-06-22	290.90	293.10	280.40	280.40	10,647,581
2023-06-21	308.00	308.00	290.20	290.20	6,757,564
2023-06-20	308.10	311.60	306.10	308.60	3,951,233
2023-06-19	306.50	308.90	305.30	308.90	4,227,208
2023-06-16	309.90	311.60	307.80	307.80	7,807,109
2023-06-15	314.50	314.50	303.90	308.50	3,869,771
2023-06-14	310.90	315.30	310.20	313.80	3,392,460
2023-06-13	311.20	313.00	309.50	312.00	3,461,268
2023-06-12	313.10	313.10	309.70	309.90	2,370,429
2023-06-09	319.70	319.70	309.70	310.90	2,184,659
2023-06-08	315.80	318.70	314.60	316.50	2,075,445
2023-06-07	317.50	317.50	313.40	314.80	2,232,196
2023-06-06	313.90	317.70	313.70	317.30	1,361,020
2023-06-05	317.50	318.00	313.70	315.70	1,996,363
2023-06-02	310.20	316.30	309.70	315.60	2,260,084
2023-06-01	303.50	307.60	303.50	307.00	2,607,716
2023-05-31	306.00	307.20	303.70	303.70	5,147,043
2023-05-30	312.90	314.30	308.10	309.00	1,286,348
2023-05-29	312.80	312.80	312.80	312.80	0
2023-05-26	311.30	314.10	311.20	312.80	3,059,976
2023-05-25	309.70	312.80	305.40	310.50	3,101,333
2023-05-24	311.20	313.60	308.50	311.00	2,559,632
2023-05-23	317.70	318.40	315.80	315.80	3,032,556
2023-05-22	318.40	318.40	315.50	317.00	2,705,314
2023-05-19	315.80	318.50	315.80	317.60	1,835,796
2023-05-18	314.50	317.20	314.20	315.90	2,782,284
2023-05-17	313.10	315.50	309.80	312.60	4,706,350
2023-05-16	312.30	317.70	312.00	315.10	2,950,502
2023-05-15	317.40	317.40	313.30	313.30	2,946,960
2023-05-12	317.40	318.20	312.00	313.60	5,654,375
2023-05-11	317.00	317.20	312.90	316.80	5,088,532
2023-05-10	313.20	315.40	311.70	313.60	2,349,604
2023-05-09	315.00	317.20	310.30	312.90	6,028,069
2023-05-08	316.20	316.20	316.20	316.20	0
2023-05-05	312.60	316.20	311.90	316.20	2,138,191
2023-05-04	307.90	310.20	306.40	310.20	6,213,787
2023-05-03	310.50	310.50	307.10	309.50	3,838,099
2023-05-02	311.80	313.70	307.10	307.50	2,691,850
2023-05-01	310.10	310.10	310.10	310.10	0
2023-04-28	306.00	311.00	305.20	310.10	4,144,296
2023-04-27	313.60	316.50	303.90	304.60	7,573,335
2023-04-26	312.80	312.90	308.90	311.50	3,242,755
2023-04-25	314.80	316.20	311.40	313.60	2,231,148
2023-04-24	315.00	318.10	313.80	317.00	2,234,725
2023-04-21	317.20	319.90	313.00	315.10	3,079,131
2023-04-20	324.80	325.80	317.20	317.70	5,925,914
2023-04-19	324.60	326.60	321.20	326.30	3,492,136
2023-04-18	326.60	327.40	323.90	325.00	4,422,848
2023-04-17	322.70	328.30	322.30	325.00	2,397,132
2023-04-14	319.10	323.10	319.00	321.20	3,045,521
2023-04-13	320.10	323.90	318.20	319.50	2,878,324
2023-04-12	320.20	323.70	319.50	320.00	4,800,571
2023-04-11	316.10	321.50	316.10	320.60	5,465,458
2023-04-10	314.20	314.20	314.20	314.20	0
2023-04-07	314.20	314.20	314.20	314.20	0
2023-04-06	309.40	314.20	309.30	314.20	2,655,415
2023-04-05	314.10	314.10	307.50	307.50	4,607,433
2023-04-04	320.20	320.20	313.30	313.60	7,197,246
2023-04-03	315.60	318.40	313.20	316.60	4,450,034
2023-03-31	316.00	316.40	313.20	314.50	2,834,102
2023-03-30	313.00	316.50	312.40	314.90	2,655,455
2023-03-29	310.00	312.40	307.10	310.90	4,118,341
2023-03-28	310.00	311.00	306.60	308.40	3,893,938
2023-03-27	308.90	310.20	305.70	307.50	2,625,986
2023-03-24	309.20	309.20	302.30	306.40	4,427,601
2023-03-23	312.10	312.20	305.40	310.90	4,950,465
2023-03-22	312.40	312.40	307.70	309.90	5,588,429
2023-03-21	307.90	315.60	306.60	313.30	4,203,685
2023-03-20	300.90	306.30	295.40	306.30	5,103,719
2023-03-17	311.00	314.70	301.50	302.50	7,805,957
2023-03-16	308.00	309.80	304.50	307.70	3,487,911
2023-03-15	319.10	319.10	303.70	304.60	6,438,883
2023-03-14	316.30	319.80	314.00	319.20	2,644,533
2023-03-13	322.10	322.70	311.50	314.50	4,658,385
2023-03-10	320.40	325.90	320.40	322.60	4,585,428
2023-03-09	342.00	342.00	325.80	326.80	13,243,633
2023-03-08	337.10	343.10	333.30	343.10	10,310,398
2023-03-07	333.70	339.90	333.70	336.30	3,181,671
2023-03-06	342.70	342.70	334.30	337.80	2,810,182
2023-03-03	342.20	344.30	340.20	341.90	2,677,822
2023-03-02	339.70	342.60	338.30	340.50	4,480,241
2023-03-01	337.00	345.20	337.00	342.50	5,080,738
2023-02-28	337.20	338.80	334.40	337.30	5,901,009
2023-02-27	332.90	339.70	332.90	337.70	3,112,159
2023-02-24	333.10	334.20	329.60	330.30	2,555,281
2023-02-23	335.00	335.00	328.90	332.30	6,367,212
2023-02-22	333.80	335.40	329.30	334.20	3,116,472
2023-02-21	335.60	340.50	334.50	335.90	4,403,729
2023-02-20	348.10	349.80	334.80	336.00	9,184,770
2023-02-17	347.90	353.90	346.50	353.40	4,216,754
2023-02-16	350.10	353.20	345.90	348.90	3,223,754
2023-02-15	344.90	349.20	344.30	349.20	3,149,847
2023-02-14	347.20	349.60	345.70	345.70	3,365,545
2023-02-13	342.80	347.10	342.30	346.70	2,329,348
2023-02-10	347.90	348.30	339.90	341.80	5,398,563
2023-02-09	351.60	353.40	347.00	350.10	4,589,827
2023-02-08	365.70	365.70	349.70	350.00	7,750,083
2023-02-07	363.20	366.80	361.40	364.70	4,453,248
2023-02-06	366.80	367.80	362.00	363.30	2,516,332
2023-02-03	364.30	369.10	362.20	368.50	3,682,771
2023-02-02	358.60	363.80	358.00	363.80	5,409,579
2023-02-01	354.80	360.60	354.80	357.00	3,974,622
2023-01-31	352.50	355.40	346.60	353.50	4,683,512
2023-01-30	353.00	355.10	350.30	353.80	3,593,631
2023-01-27	354.90	355.50	350.30	353.70	4,373,046
2023-01-26	355.10	356.30	351.40	354.50	5,340,205
2023-01-25	357.70	359.40	353.10	353.90	4,576,282
2023-01-24	358.10	358.60	353.20	357.90	5,629,138
2023-01-23	347.10	352.10	345.90	351.40	4,166,845
2023-01-20	344.70	347.90	344.00	346.30	4,380,490
2023-01-19	348.90	350.90	341.00	342.60	6,082,491
2023-01-18	352.80	354.00	348.90	350.40	6,349,390
2023-01-17	351.80	355.00	350.70	352.60	3,700,838
2023-01-16	348.60	355.00	346.80	353.10	3,444,697
2023-01-13	346.90	349.80	345.80	348.70	4,945,369
2023-01-12	344.10	349.30	341.70	347.70	5,377,789
2023-01-11	342.50	347.80	339.20	342.70	6,194,807
2023-01-10	349.70	351.00	342.70	345.60	5,052,781
2023-01-09	347.70	351.40	345.80	350.50	4,583,447
2023-01-06	342.50	348.70	340.60	348.70	5,842,277
2023-01-05	339.60	344.10	338.70	340.30	3,631,932
2023-01-04	330.10	340.70	329.20	340.70	6,079,023
2023-01-03	325.10	328.80	322.70	327.40	3,524,931
2023-01-02	321.50	321.50	321.50	321.50	0
2022-12-30	320.40	322.00	319.70	321.50	1,400,359
2022-12-29	322.10	322.30	320.40	321.80	1,206,608
2022-12-28	324.30	327.80	322.10	322.50	2,430,462
2022-12-27	324.50	324.50	324.50	324.50	0
2022-12-26	324.50	324.50	324.50	324.50	0
2022-12-23	321.10	324.50	319.00	324.50	1,400,756
2022-12-22	321.00	322.60	318.00	319.00	3,558,269
2022-12-21	317.70	320.90	314.60	319.50	3,512,740
2022-12-20	315.00	317.30	313.20	315.20	2,972,282
2022-12-19	313.10	319.30	312.20	317.30	3,318,594
2022-12-16	314.00	314.30	309.20	311.70	7,574,208
2022-12-15	319.70	320.50	312.70	313.80	5,432,199
2022-12-14	324.60	326.80	320.80	326.30	5,433,971
2022-12-13	322.50	329.70	322.50	324.80	6,511,374
2022-12-12	325.20	326.70	319.60	321.70	5,693,696
2022-12-09	313.60	327.80	313.00	327.70	7,501,121
2022-12-08	325.10	331.90	311.30	313.00	11,716,729
2022-12-07	308.20	318.70	307.20	317.00	6,747,658
2022-12-06	310.00	311.90	306.30	308.90	5,402,101
2022-12-05	308.50	309.30	305.30	305.30	3,239,310
2022-12-02	303.90	309.50	302.60	307.80	2,224,612
2022-12-01	306.60	309.50	300.60	303.80	3,924,082
2022-11-30	306.00	307.10	301.10	303.30	6,136,080
2022-11-29	305.80	306.40	303.10	304.20	3,584,480
2022-11-28	307.70	308.70	303.90	305.90	2,702,745
2022-11-25	308.00	308.60	304.70	308.40	3,059,607
2022-11-24	308.40	311.60	307.20	308.60	3,265,905
2022-11-23	306.60	308.20	303.90	308.10	2,160,752
2022-11-22	304.40	307.90	302.90	305.40	2,980,017
2022-11-21	307.70	307.70	301.40	304.10	2,475,671
2022-11-18	305.20	309.60	303.50	307.20	2,677,739
2022-11-17	308.90	309.70	300.80	304.50	3,964,143
2022-11-16	312.30	313.40	304.50	307.40	3,678,276
2022-11-15	319.10	319.10	308.60	313.70	4,677,805
2022-11-14	319.60	320.30	314.50	317.20	6,359,766
2022-11-11	311.60	319.50	310.60	318.50	4,806,960
2022-11-10	298.40	313.60	297.60	313.60	5,170,427
2022-11-09	300.50	301.00	294.50	300.90	4,545,900
2022-11-08	299.50	302.70	296.00	301.40	4,208,080
2022-11-07	293.30	302.10	292.10	300.50	3,469,533
2022-11-04	290.90	294.40	286.10	293.90	2,517,745
2022-11-03	282.50	289.90	280.10	289.10	4,879,413
2022-11-02	294.00	294.00	281.90	286.40	3,457,732
2022-11-01	292.80	296.40	288.70	291.90	3,175,625
2022-10-31	287.00	293.50	287.00	290.20	5,147,443
2022-10-28	286.90	289.90	284.20	288.40	3,059,505
2022-10-27	292.60	295.70	289.20	292.20	3,576,151
2022-10-26	289.10	295.30	289.00	293.60	4,116,568
2022-10-25	288.20	290.20	283.30	290.20	5,752,317
2022-10-24	283.80	287.80	278.30	286.10	3,361,503
2022-10-21	280.00	281.50	276.30	281.00	4,121,983
2022-10-20	283.60	285.00	279.50	280.80	3,068,300
2022-10-19	285.30	289.50	282.30	283.80	5,277,665
2022-10-18	277.50	286.20	275.70	285.00	9,841,082
2022-10-17	267.10	278.00	265.30	274.70	5,177,189
2022-10-14	269.10	273.60	265.90	266.10	5,023,368
2022-10-13	259.30	265.80	255.60	263.90	4,275,349
2022-10-12	268.20	269.30	262.40	262.40	4,189,190
2022-10-11	271.30	273.50	265.30	267.60	5,755,147
2022-10-10	262.40	275.20	259.30	271.10	18,127,265
2022-10-07	248.50	249.40	238.10	241.80	3,537,917
2022-10-06	250.50	251.70	246.90	249.40	5,394,563
2022-10-05	266.10	266.50	256.90	258.50	4,539,242
2022-10-04	262.20	266.50	260.80	265.80	4,436,714
2022-10-03	252.70	262.10	251.80	260.90	3,228,808
2022-09-30	249.70	257.70	249.70	256.90	5,583,191
2022-09-29	258.30	258.50	243.70	249.20	4,355,578
2022-09-28	257.50	261.90	251.10	261.80	3,753,827
2022-09-27	261.30	264.50	257.30	260.20	7,556,872
2022-09-26	257.20	260.90	254.10	258.40	3,681,740
2022-09-23	263.50	264.50	253.40	257.10	4,804,463
2022-09-22	260.10	265.90	260.00	263.40	3,742,100
2022-09-21	257.60	263.80	256.70	263.70	11,974,403
2022-09-20	266.20	270.00	259.20	261.10	5,957,426
2022-09-19	265.50	265.50	265.50	265.50	0
2022-09-16	271.10	273.00	265.50	265.50	11,471,740
2022-09-15	273.50	276.60	272.20	274.60	3,955,708
2022-09-14	277.80	278.60	269.70	272.00	3,435,980
2022-09-13	287.20	289.20	280.00	280.00	3,415,894
2022-09-12	284.70	288.40	281.20	288.30	3,694,368
2022-09-09	275.50	280.70	275.50	279.20	2,182,950
2022-09-08	276.80	277.20	270.70	274.40	3,776,695
2022-09-07	274.00	276.20	267.90	275.10	6,510,818
2022-09-06	267.20	273.10	265.20	272.00	5,837,769
2022-09-05	264.70	265.80	259.50	263.00	3,851,473
2022-09-02	262.40	271.60	259.20	271.10	3,513,104
2022-09-01	265.00	266.10	259.50	260.40	5,955,070
2022-08-31	270.00	270.50	265.00	267.70	5,887,295
2022-08-30	260.00	269.90	259.50	268.10	7,982,161
2022-08-29	260.70	260.70	260.70	260.70	0
2022-08-26	268.10	269.60	258.20	260.70	4,080,093
2022-08-25	272.40	272.50	266.00	266.80	3,081,194
2022-08-24	276.00	276.00	267.70	270.30	3,414,214
2022-08-23	272.70	275.70	270.10	270.90	5,787,039
2022-08-22	281.10	282.40	270.90	274.00	5,142,313
2022-08-19	284.60	286.00	281.80	282.00	4,070,499
2022-08-18	285.90	289.00	284.70	286.70	2,113,034
2022-08-17	296.20	296.20	284.40	284.60	3,106,155
2022-08-16	293.60	294.60	289.10	293.80	3,143,301
2022-08-15	297.40	297.40	290.10	292.20	3,185,227
2022-08-12	293.40	296.00	289.30	294.80	7,370,551
2022-08-11	301.20	301.20	290.10	293.30	5,340,772
2022-08-10	285.80	299.30	283.20	298.90	4,997,509
2022-08-09	289.30	290.70	284.30	286.50	2,153,387
2022-08-08	282.40	291.40	282.40	290.20	2,892,612
2022-08-05	289.80	292.40	281.30	281.30	2,185,510
2022-08-04	290.60	291.10	286.80	290.60	4,230,885
2022-08-03	287.90	290.60	284.20	290.60	2,766,882
2022-08-02	285.90	289.30	283.40	288.30	3,535,339
2022-08-01	291.20	293.00	288.30	288.30	2,537,550
2022-07-29	289.80	293.50	288.70	291.20	4,118,282
2022-07-28	280.00	288.20	280.00	288.20	4,257,414
2022-07-27	267.90	279.20	267.90	276.90	11,908,827
2022-07-26	271.50	271.50	266.10	266.20	3,604,975
2022-07-25	267.10	274.90	263.70	272.90	5,211,337
2022-07-22	285.50	285.50	270.00	270.00	7,041,733
2022-07-21	283.60	286.80	281.40	284.70	7,210,085
2022-07-20	296.50	297.00	283.30	283.60	6,695,734
2022-07-19	285.70	294.90	282.80	294.90	2,866,389
2022-07-18	286.20	290.40	285.00	287.90	3,159,494
2022-07-15	274.20	283.10	272.80	283.00	7,390,385
2022-07-14	277.10	280.00	271.70	273.00	5,389,983
2022-07-13	282.90	285.00	274.90	277.10	5,173,300
2022-07-12	280.30	287.90	278.70	287.50	4,599,841
2022-07-11	280.20	282.40	277.30	281.70	3,333,600
2022-07-08	279.50	285.50	275.40	285.00	5,064,859
2022-07-07	282.20	283.70	277.50	279.90	12,025,409
2022-07-06	276.60	281.20	275.20	277.30	4,689,843
2022-07-05	279.30	280.00	265.40	270.50	6,833,535
2022-07-04	276.80	280.40	276.70	277.60	5,057,232
2022-07-01	274.50	281.20	271.60	273.80	8,145,209
2022-06-30	286.80	287.20	274.10	277.30	7,060,212
2022-06-29	291.00	294.00	290.10	292.40	2,804,247
2022-06-28	295.00	298.30	293.30	296.40	8,914,452
2022-06-27	291.90	296.00	290.90	293.40	3,880,021
2022-06-24	284.70	290.60	283.70	290.60	6,389,017
2022-06-23	285.60	289.10	279.90	282.30	5,579,018
2022-06-22	291.10	292.60	282.40	287.20	6,981,341
2022-06-21	287.50	294.60	283.40	292.80	12,396,945
2022-06-20	280.80	284.50	278.50	282.30	9,290,674
2022-06-17	278.80	283.60	277.40	281.70	7,224,330
2022-06-16	290.20	292.60	278.50	278.50	10,306,486
2022-06-15	289.90	296.10	288.60	292.60	5,314,741
2022-06-14	290.80	291.90	281.00	285.90	5,273,436
2022-06-13	285.20	290.90	284.00	287.40	11,051,471
2022-06-10	297.90	298.50	289.60	289.70	4,124,263
2022-06-09	299.40	302.50	296.80	298.50	4,503,184
2022-06-08	307.70	307.70	298.90	301.70	3,435,902
2022-06-07	308.30	309.90	302.60	306.40	3,667,266
2022-06-06	308.20	312.50	307.80	308.90	2,792,964
2022-06-03	303.20	303.20	303.20	303.20	0
2022-06-02	303.20	303.20	303.20	303.20	0
2022-06-01	309.60	310.30	302.30	303.20	4,741,747
2022-05-31	311.60	312.70	306.40	306.40	4,532,957
2022-05-30	311.90	315.00	309.20	312.30	2,434,081
2022-05-27	305.60	310.70	304.10	309.10	2,914,821
2022-05-26	302.90	307.10	301.40	304.50	2,362,971
2022-05-25	301.90	302.80	297.40	300.20	3,050,463
2022-05-24	301.40	304.30	298.60	299.30	2,137,739
2022-05-23	301.70	302.80	296.30	302.50	5,360,452
2022-05-20	295.10	304.30	295.10	298.30	6,974,732
2022-05-19	296.10	296.40	288.30	293.10	7,457,798
2022-05-18	313.70	313.70	297.80	298.70	9,461,743
2022-05-17	305.20	314.10	304.70	311.00	3,518,214
2022-05-16	311.90	312.40	303.00	304.80	4,935,488
2022-05-13	308.70	315.00	306.70	314.60	4,585,188
2022-05-12	306.20	310.50	300.20	304.90	6,448,015
2022-05-11	319.80	319.80	310.10	313.90	3,915,373
2022-05-10	315.80	321.20	314.30	316.30	4,280,555
2022-05-09	321.50	324.50	308.50	310.80	6,488,440
2022-05-06	327.40	327.40	322.30	323.80	4,121,948
2022-05-05	335.90	338.60	327.00	328.50	4,361,432
2022-05-04	330.00	331.00	326.10	329.40	5,706,960
2022-05-03	327.70	335.70	326.90	329.60	3,003,467
2022-05-02	330.90	330.90	330.90	330.90	0
2022-04-29	327.90	338.70	327.60	330.90	4,653,176
2022-04-28	326.70	330.00	323.00	325.60	2,674,552
2022-04-27	322.90	326.50	314.70	323.70	3,079,066
2022-04-26	332.00	333.40	319.90	319.90	8,005,797
2022-04-25	321.80	331.70	321.30	327.20	4,754,677
2022-04-22	325.10	330.20	324.00	326.70	6,466,665
2022-04-21	323.90	331.80	322.00	328.80	3,388,957
2022-04-20	316.70	324.20	314.80	322.80	3,704,304
2022-04-19	315.90	318.90	311.30	315.30	3,063,011
2022-04-18	315.80	315.80	315.80	315.80	0
2022-04-15	315.80	315.80	315.80	315.80	0
2022-04-14	317.80	321.30	314.50	315.80	4,596,667
2022-04-13	311.50	318.50	309.60	317.10	3,902,975
2022-04-12	305.10	313.20	304.20	313.00	6,328,318
2022-04-11	308.00	313.10	304.50	308.30	7,359,895
2022-04-08	308.80	309.60	302.40	308.20	10,688,179
2022-04-07	308.00	308.40	301.10	303.50	8,923,121
2022-04-06	320.10	322.20	308.60	309.70	4,201,231
2022-04-05	319.00	324.90	316.90	319.60	2,554,140
2022-04-04	320.20	322.50	318.10	320.70	3,008,111
2022-04-01	323.70	324.00	320.00	320.00	5,817,961
2022-03-31	330.10	332.50	321.30	322.10	4,200,892
2022-03-30	340.20	341.50	326.80	326.80	3,660,176
2022-03-29	327.30	342.40	324.80	341.70	4,248,413
2022-03-28	322.50	327.80	320.00	323.70	2,835,412
2022-03-25	324.50	325.80	320.00	320.70	2,964,597
2022-03-24	327.10	330.00	321.80	323.90	2,654,419
2022-03-23	338.80	339.90	327.40	327.40	3,055,646
2022-03-22	334.60	337.80	330.90	337.80	2,572,631
2022-03-21	339.00	340.40	328.70	332.10	5,114,664
2022-03-18	337.30	340.00	328.80	338.50	7,476,233
2022-03-17	336.80	339.90	331.50	336.80	13,137,109
2022-03-16	329.00	336.40	324.60	335.10	5,352,119
2022-03-15	322.40	324.20	316.00	318.60	5,174,393
2022-03-14	310.70	325.30	307.10	325.20	4,073,414
2022-03-11	305.00	318.60	305.00	307.00	4,574,731
2022-03-10	316.50	321.30	307.70	309.10	3,947,060
2022-03-09	304.00	320.20	303.90	316.30	4,032,596
2022-03-08	292.50	302.70	290.60	295.70	3,840,229
2022-03-07	289.60	303.10	279.40	299.60	6,760,798
2022-03-04	309.80	313.30	294.70	297.60	7,507,624
2022-03-03	323.80	325.60	312.90	312.90	8,958,485
2022-03-02	321.00	324.90	313.20	322.30	8,585,347
2022-03-01	343.70	345.80	320.40	320.40	4,736,131
2022-02-28	345.00	348.80	341.20	344.60	5,967,770
2022-02-25	338.80	353.80	334.60	353.70	4,002,644
2022-02-24	343.20	352.80	331.60	331.60	7,272,927
2022-02-23	362.30	367.50	357.80	357.80	2,312,517
2022-02-22	354.60	365.40	351.30	361.10	1,964,922
2022-02-21	370.70	371.30	359.00	363.10	2,125,409
2022-02-18	368.00	370.60	365.70	367.60	4,587,721
2022-02-17	369.20	371.70	363.30	366.40	1,884,897
2022-02-16	373.00	377.90	367.90	369.70	3,215,035
2022-02-15	365.50	373.60	365.20	373.60	3,044,784
2022-02-14	373.30	374.40	365.80	366.00	3,519,175
2022-02-11	382.30	384.30	376.70	379.10	3,117,004
2022-02-10	381.40	387.70	374.80	386.20	4,740,427
2022-02-09	368.20	379.30	368.20	377.00	4,917,046
2022-02-08	368.30	371.50	362.90	368.00	1,657,222
2022-02-07	369.30	372.50	365.30	368.00	4,740,002
2022-02-04	371.10	373.40	363.60	365.80	3,314,078
2022-02-03	374.10	375.60	369.10	369.40	3,028,354
2022-02-02	376.10	383.10	376.00	376.00	2,260,191
2022-02-01	377.00	381.70	373.40	375.70	2,903,201
2022-01-31	381.30	381.30	373.70	376.00	1,586,920
2022-01-28	377.00	381.80	371.30	372.60	4,251,370
2022-01-27	359.90	379.90	359.20	377.20	4,136,960
2022-01-26	365.40	372.60	364.40	365.80	4,688,807
2022-01-25	363.90	367.70	359.00	362.10	4,305,826
2022-01-24	375.00	376.80	359.50	360.00	3,411,493
2022-01-21	386.20	387.60	376.20	377.50	4,267,335
2022-01-20	382.70	391.90	381.10	390.60	3,921,276
2022-01-19	378.50	386.40	377.00	382.20	4,048,290
2022-01-18	393.40	393.40	380.50	380.50	3,147,128
2022-01-17	394.10	395.50	392.80	395.50	1,509,300
2022-01-14	392.40	395.90	389.20	393.30	1,793,642
2022-01-13	395.70	400.80	393.90	396.10	4,132,732
2022-01-12	397.10	397.10	392.10	394.10	1,298,476
2022-01-11	402.30	403.10	391.00	394.30	3,100,100
2022-01-10	403.50	403.50	392.30	397.90	2,477,276
2022-01-07	400.50	403.50	397.30	401.80	3,692,812
2022-01-06	393.20	402.40	392.30	397.80	3,640,878
2022-01-05	393.90	397.90	393.90	397.90	1,942,760
2022-01-04	389.70	397.40	389.10	393.50	3,560,533
2022-01-03	383.80	383.80	383.80	383.80	0
2021-12-31	386.90	387.10	383.80	383.80	972,536
2021-12-30	388.50	392.30	388.00	389.80	964,665
2021-12-29	390.20	391.80	388.30	388.60	1,525,211
2021-12-28	385.20	385.20	385.20	385.20	0
2021-12-27	385.20	385.20	385.20	385.20	0
2021-12-24	386.40	386.90	383.80	385.20	1,535,236
2021-12-23	378.80	385.20	378.80	383.40	1,936,673
2021-12-22	377.60	377.60	373.00	377.50	2,624,001
2021-12-21	375.60	379.30	374.50	375.90	2,460,307
2021-12-20	380.70	381.50	371.40	372.20	4,635,338
2021-12-17	386.20	389.60	385.60	385.80	3,310,152
2021-12-16	388.10	389.60	383.50	387.00	2,942,244
2021-12-15	378.50	383.40	378.40	381.50	2,659,625
2021-12-14	387.70	387.80	378.10	379.70	2,180,605
2021-12-13	389.80	394.30	384.90	385.90	2,687,848
2021-12-10	382.10	390.20	380.80	386.20	6,875,845
2021-12-09	386.50	397.70	377.10	385.20	6,401,931
2021-12-08	382.70	386.40	380.80	380.80	3,949,542
2021-12-07	379.00	385.20	379.00	383.20	3,492,338
2021-12-06	374.20	378.80	370.00	376.20	2,194,320
2021-12-03	373.60	374.50	365.80	372.60	2,202,275
2021-12-02	364.70	372.80	364.70	372.10	2,296,302
2021-12-01	358.70	369.60	357.80	369.00	5,137,264
2021-11-30	366.40	366.40	356.00	358.30	4,619,746
2021-11-29	372.90	373.00	367.20	367.70	2,794,469
2021-11-26	370.10	374.30	366.40	368.60	2,710,683
2021-11-25	375.90	380.90	375.90	380.10	2,088,166
2021-11-24	379.20	383.40	377.50	378.30	2,400,964
2021-11-23	379.90	383.10	377.90	378.70	1,501,111
2021-11-22	390.30	390.30	381.90	383.60	1,893,345
2021-11-19	388.00	388.00	380.80	385.20	5,866,274
2021-11-18	387.90	387.90	383.00	385.40	3,078,076
2021-11-17	385.00	388.50	382.70	384.30	2,933,606
2021-11-16	390.90	393.20	384.40	386.20	2,062,430
2021-11-15	392.30	394.70	387.20	391.40	2,272,178
2021-11-12	391.70	394.10	388.40	392.90	3,691,986
2021-11-11	383.00	393.80	383.00	391.30	3,259,771
2021-11-10	378.60	383.50	377.60	382.00	4,305,816
2021-11-09	379.00	380.80	375.50	378.60	2,802,785
2021-11-08	378.60	380.80	376.10	379.00	2,247,472
2021-11-05	380.20	383.60	377.60	379.80	2,659,206
2021-11-04	385.20	387.10	378.30	379.70	3,602,590
2021-11-03	380.30	383.80	378.70	383.70	2,588,002
2021-11-02	381.20	385.10	379.90	380.30	4,094,400
2021-11-01	384.00	387.10	379.00	381.30	4,290,533
2021-10-29	385.20	387.10	381.20	383.40	2,225,703
2021-10-28	387.10	390.60	383.40	387.60	4,535,032
2021-10-27	378.80	387.30	378.80	379.70	3,855,091
2021-10-26	374.40	382.20	374.00	379.70	3,196,164
2021-10-25	374.90	377.60	371.20	372.50	2,424,656
2021-10-22	372.40	378.50	370.20	374.40	3,326,753
2021-10-21	372.30	375.80	371.70	372.00	5,194,814
2021-10-20	372.10	375.50	370.20	375.10	3,026,793
2021-10-19	376.40	377.70	369.50	372.80	5,205,377
2021-10-18	379.00	380.00	371.30	374.30	2,150,914
2021-10-15	388.50	389.20	378.70	378.70	3,843,856
2021-10-14	383.00	387.80	380.30	387.50	2,975,121
2021-10-13	380.70	386.20	379.80	380.80	4,261,232
2021-10-12	380.70	386.40	379.00	381.60	3,210,319
2021-10-11	382.60	387.80	380.90	385.80	3,209,131
2021-10-08	388.00	389.70	381.00	384.70	4,515,342
2021-10-07	386.10	390.80	384.20	387.50	2,814,873
2021-10-06	399.50	399.60	387.60	390.40	5,010,817
2021-10-05	404.10	406.60	398.20	402.50	3,057,726
2021-10-04	400.60	407.30	396.10	402.80	6,575,085
2021-10-01	408.90	409.70	400.80	400.80	5,247,075
2021-09-30	420.00	422.00	412.90	412.90	2,987,648
2021-09-29	419.70	422.70	415.40	417.20	5,064,796
2021-09-28	422.20	422.30	416.60	419.70	2,474,421
2021-09-27	435.60	435.60	420.60	424.10	3,372,643
2021-09-24	438.00	438.00	431.30	432.90	2,413,956
2021-09-23	442.40	446.00	438.60	440.00	2,202,603
2021-09-22	435.70	441.70	434.90	441.70	2,265,360
2021-09-21	431.90	436.10	429.10	433.00	2,761,522
2021-09-20	445.50	448.40	427.50	430.50	7,785,783
2021-09-17	458.30	460.40	449.60	453.90	8,704,287
2021-09-16	458.50	459.30	455.10	458.70	5,469,143
2021-09-15	456.10	459.40	454.50	456.40	2,305,470
2021-09-14	457.30	459.20	453.60	456.80	1,405,164
2021-09-13	462.30	464.10	456.20	457.20	2,647,262
2021-09-10	455.30	462.90	452.20	461.30	3,846,445
2021-09-09	448.70	455.70	447.40	454.80	9,921,929
2021-09-08	459.10	462.80	448.00	452.20	2,633,629
2021-09-07	454.00	465.70	450.40	462.30	9,228,316
2021-09-06	446.70	453.60	443.60	449.70	3,242,745
2021-09-03	450.00	452.50	446.70	446.70	8,362,592
2021-09-02	442.10	450.40	441.40	448.70	1,643,635
2021-09-01	446.20	448.10	443.00	445.30	2,473,337
2021-08-31	443.30	447.30	441.10	442.40	4,947,444
2021-08-30	440.70	440.70	440.70	440.70	0
2021-08-27	438.60	441.00	436.90	440.70	4,209,089
2021-08-26	437.80	441.50	432.60	439.40	4,028,341
2021-08-25	441.70	444.80	436.60	441.30	3,570,622
2021-08-24	444.50	446.60	440.10	441.50	2,963,328
2021-08-23	445.30	447.90	437.60	442.20	3,103,534
2021-08-20	442.70	444.80	436.00	439.70	2,597,863
2021-08-19	438.40	442.80	434.50	442.70	1,819,298
2021-08-18	440.60	444.60	439.30	443.20	6,712,660
2021-08-17	434.00	441.00	433.20	439.40	1,735,898
2021-08-16	431.70	436.90	431.70	436.50	905,690
2021-08-13	438.70	441.20	432.90	436.70	1,114,701
2021-08-12	442.50	443.70	438.80	438.80	1,152,053
2021-08-11	439.70	442.50	435.60	442.50	2,212,871
2021-08-10	425.30	433.90	424.60	433.90	4,845,299
2021-08-09	428.40	428.40	420.00	425.20	2,381,519
2021-08-06	429.20	429.20	422.30	424.10	2,223,530
2021-08-05	425.10	431.60	425.00	428.30	5,556,080
2021-08-04	431.60	432.80	426.10	426.10	2,437,110
2021-08-03	426.50	431.10	423.70	429.80	2,566,671
2021-08-02	426.60	428.10	424.40	426.10	2,902,419
2021-07-30	423.00	424.40	416.10	423.00	2,134,416
2021-07-29	429.30	433.10	425.80	426.20	1,788,189
2021-07-28	426.30	430.10	423.90	428.50	2,126,422
2021-07-27	420.90	428.70	418.30	426.90	2,904,787
2021-07-26	421.20	424.00	419.70	421.10	1,265,330
2021-07-23	422.40	426.00	419.50	422.30	1,711,501
2021-07-22	419.90	423.90	417.40	419.80	1,699,834
2021-07-21	415.00	419.30	412.90	418.00	2,046,746
2021-07-20	411.60	416.90	410.10	411.30	4,570,096
2021-07-19	407.90	410.00	403.40	408.30	5,525,779
2021-07-16	416.40	417.10	409.40	413.90	2,610,685
2021-07-15	417.50	419.10	414.10	415.10	2,455,959
2021-07-14	420.90	422.50	417.50	417.80	6,237,663
2021-07-13	420.40	426.30	419.20	422.90	3,100,332
2021-07-12	426.40	426.80	417.30	421.30	2,880,318
2021-07-09	425.80	429.00	424.60	427.20	4,862,912
2021-07-08	434.50	435.40	419.60	422.50	2,988,490
2021-07-07	431.70	438.20	431.70	438.20	2,105,791
2021-07-06	433.10	434.50	427.30	429.40	2,003,225
2021-07-05	427.10	434.00	425.90	434.00	1,643,059
2021-07-02	426.20	433.20	425.00	427.30	2,570,662
2021-07-01	420.60	428.50	419.20	425.20	2,587,216
2021-06-30	422.10	423.40	416.10	417.90	3,531,012
2021-06-29	416.00	421.60	411.70	421.60	3,115,423
2021-06-28	421.30	424.10	416.00	416.70	2,713,805
2021-06-25	418.70	424.50	418.70	423.60	2,268,289
2021-06-24	422.30	422.80	413.40	419.80	3,520,442
2021-06-23	425.00	426.10	417.40	420.80	3,588,438
2021-06-22	435.00	435.00	416.20	425.00	6,729,240
2021-06-21	420.20	432.40	415.60	432.40	5,605,519
2021-06-18	434.70	437.50	420.80	421.40	5,315,914
2021-06-17	436.80	439.10	433.60	434.10	1,895,367
2021-06-16	439.20	442.90	434.10	440.00	6,600,748
2021-06-15	449.40	449.40	436.50	438.80	3,443,133
2021-06-14	447.70	449.90	445.40	445.60	3,071,337
2021-06-11	437.00	446.90	437.00	445.30	3,515,750
2021-06-10	438.70	442.20	435.40	436.20	2,104,835
2021-06-09	436.10	439.50	432.60	435.60	2,564,859
2021-06-08	427.30	438.80	426.30	438.00	2,224,011
2021-06-07	425.20	429.80	424.30	426.50	3,859,067
2021-06-04	424.40	425.70	422.40	425.30	1,876,306
2021-06-03	432.20	432.50	421.80	424.30	2,769,865
2021-06-02	422.70	432.30	422.70	432.10	3,735,245
2021-06-01	417.40	425.30	417.40	423.90	3,570,631
2021-05-28	420.60	422.00	417.10	418.40	2,407,800
2021-05-27	423.70	425.40	416.30	418.70	5,078,147
2021-05-26	422.30	426.30	422.10	424.70	4,347,248
2021-05-25	421.50	427.60	418.80	424.50	1,677,026
2021-05-24	420.00	421.80	418.00	419.90	1,450,079
2021-05-21	421.80	421.80	415.20	419.60	2,158,874
2021-05-20	419.60	421.60	415.60	420.30	1,620,351
2021-05-19	421.30	422.00	412.20	416.40	2,312,267
2021-05-18	424.00	426.00	419.70	424.30	3,427,192
2021-05-17	423.00	424.20	417.70	419.80	1,746,221
2021-05-14	419.30	425.10	418.30	421.80	3,728,006
2021-05-13	410.00	416.50	405.60	415.40	1,386,981
2021-05-12	414.90	421.80	414.40	414.60	1,897,328
2021-05-11	422.40	423.90	413.70	416.90	2,455,789
2021-05-10	430.00	430.20	426.30	429.00	2,057,575
2021-05-07	430.40	431.00	423.50	428.90	2,512,088
2021-05-06	426.50	426.90	420.10	426.70	3,006,965
2021-05-05	421.80	427.40	420.70	425.10	7,408,153
2021-05-04	424.70	426.90	418.20	418.90	2,853,741
2021-04-30	424.20	427.50	417.40	420.80	2,761,539
2021-04-29	416.20	427.30	414.50	424.00	3,208,977
2021-04-28	416.00	417.00	410.80	413.80	2,631,745
2021-04-27	420.50	420.60	414.50	415.40	2,359,076
2021-04-26	421.00	422.20	417.30	420.60	1,848,224
2021-04-23	411.40	423.20	410.10	423.20	1,824,487
2021-04-22	417.20	417.20	410.00	413.10	4,928,517
2021-04-21	418.10	420.20	411.90	413.90	2,456,908
2021-04-20	420.60	424.80	414.60	415.40	2,959,455
2021-04-19	420.00	428.10	420.00	420.80	4,142,240
2021-04-16	417.90	421.00	413.50	420.20	3,536,718
2021-04-15	415.40	418.90	409.70	416.00	2,146,102
2021-04-14	409.90	410.70	403.50	406.40	2,106,189
2021-04-13	406.90	412.60	406.90	408.50	2,382,438
2021-04-12	413.80	415.10	406.80	407.50	4,169,662
2021-04-09	415.50	418.60	410.10	414.80	3,712,113
2021-04-08	422.00	422.30	412.20	414.30	2,010,347
2021-04-07	416.10	427.50	415.80	424.40	3,569,109
2021-04-06	417.00	420.00	409.30	412.30	4,216,079
2021-04-01	410.20	415.60	407.60	413.60	1,908,887
2021-03-31	411.50	414.00	407.30	407.70	3,539,018
2021-03-30	410.50	413.40	407.40	412.50	1,571,732
2021-03-29	410.50	412.00	405.50	408.90	1,735,480
2021-03-26	410.00	411.10	404.00	409.90	2,514,706
2021-03-25	402.70	407.80	396.90	406.60	5,572,782
2021-03-24	394.70	407.20	394.70	404.20	5,152,546
2021-03-23	397.10	402.40	395.20	398.50	3,756,428
2021-03-22	396.60	400.70	394.20	398.70	1,602,527
2021-03-19	401.00	403.40	392.90	398.00	7,081,410
2021-03-18	399.10	406.30	396.20	405.90	5,421,061
2021-03-17	405.00	405.90	395.70	398.00	4,240,409
2021-03-16	404.60	405.30	397.30	401.10	7,982,936
2021-03-15	408.90	411.50	398.30	400.20	2,591,220
2021-03-12	399.20	410.40	396.40	407.60	3,436,742
2021-03-11	394.80	404.80	392.10	403.20	3,731,344
2021-03-10	394.90	396.10	389.20	393.90	2,791,156
2021-03-09	399.70	400.20	391.90	396.60	3,915,155
2021-03-08	400.20	406.20	397.00	399.00	4,712,174
2021-03-05	402.90	408.80	396.60	398.00	3,353,270
2021-03-04	413.60	415.60	407.30	407.30	2,869,769
2021-03-03	400.00	417.00	400.00	417.00	4,027,334
2021-03-02	402.60	407.80	399.80	403.00	2,500,963
2021-03-01	402.90	407.30	399.80	403.30	3,814,192
2021-02-26	399.50	402.70	393.80	397.40	11,469,991
2021-02-25	420.00	435.90	402.70	405.90	13,788,212
2021-02-24	370.10	384.70	370.10	384.00	4,815,907
2021-02-23	378.00	383.20	368.30	371.80	9,110,579
2021-02-22	379.20	379.70	374.70	376.10	2,985,537
2021-02-19	382.70	387.60	380.60	381.70	3,367,237
2021-02-18	385.50	391.20	382.00	383.10	4,571,486
2021-02-17	398.40	400.90	385.80	386.60	5,633,205
2021-02-16	412.10	414.20	392.30	396.00	8,047,896
2021-02-15	398.60	412.00	398.00	409.80	10,682,164
2021-02-12	385.00	394.00	380.70	392.40	7,484,322
2021-02-11	370.50	384.30	368.70	381.90	5,204,591
2021-02-10	365.00	373.30	363.80	370.50	5,597,721
2021-02-09	365.00	365.50	356.60	362.90	4,221,872
2021-02-08	370.50	372.80	362.00	365.80	4,070,413
2021-02-05	378.50	381.00	371.00	372.20	3,762,378
2021-02-04	377.70	381.70	376.50	380.30	4,560,192
2021-02-03	380.40	381.30	374.90	376.40	2,268,992
2021-02-02	370.80	377.50	368.60	374.60	3,853,636
2021-02-01	366.30	374.10	365.90	369.40	12,015,477
2021-01-29	362.90	370.30	357.20	364.00	3,034,899
2021-01-28	360.00	371.00	355.60	367.30	6,055,622
2021-01-27	374.30	375.20	358.10	363.80	3,674,683
2021-01-26	370.70	379.70	370.70	375.90	3,535,196
2021-01-25	383.30	387.60	368.00	370.40	4,987,198
2021-01-22	385.00	388.60	379.50	383.40	3,325,888
2021-01-21	384.40	388.20	381.30	386.80	3,668,431
2021-01-20	380.70	385.60	378.40	381.90	5,446,979
2021-01-19	390.60	392.80	382.80	383.90	3,175,112
2021-01-18	386.50	390.80	383.80	389.60	3,152,491
2021-01-15	389.50	395.60	383.30	386.50	6,937,944
2021-01-14	406.50	409.50	399.40	405.50	2,853,742
2021-01-13	401.70	406.80	399.80	405.50	3,333,002
2021-01-12	405.50	410.00	401.30	402.10	3,011,151
2021-01-11	401.90	405.50	399.60	404.90	2,627,470
2021-01-08	411.20	411.20	402.60	403.70	2,560,785
2021-01-07	404.50	409.90	400.10	409.30	4,988,813
2021-01-06	386.00	398.10	384.20	397.50	3,566,860
2021-01-05	381.10	390.00	379.00	383.70	4,018,355
2021-01-04	379.80	389.10	379.80	385.10	3,224,158
2020-12-31	378.80	379.70	374.10	374.60	884,708
2020-12-30	383.20	386.50	379.10	379.50	2,064,628
2020-12-29	383.40	391.20	383.40	383.90	3,234,820
2020-12-24	376.00	382.30	374.80	377.90	616,678
2020-12-23	380.00	383.10	369.30	378.00	4,370,741
2020-12-22	374.70	380.60	372.40	379.20	4,338,043
2020-12-21	376.10	380.80	363.70	374.00	5,557,738
2020-12-18	378.90	388.20	378.40	381.30	6,484,478
2020-12-17	378.70	383.50	376.90	377.80	2,969,102
2020-12-16	380.50	384.30	374.20	375.10	9,686,875
2020-12-15	371.10	380.40	368.40	379.00	3,395,133
2020-12-14	363.50	372.20	360.70	372.20	7,206,417
2020-12-11	373.00	377.00	358.70	361.30	7,841,148
2020-12-10	365.20	376.30	357.00	372.10	15,981,235
2020-12-09	363.20	366.60	356.30	358.50	5,524,501
2020-12-08	344.60	363.40	343.70	362.00	9,273,121
2020-12-07	342.20	350.50	336.20	348.60	4,371,879
2020-12-04	346.30	346.30	339.40	341.50	5,955,329
2020-12-03	338.70	344.60	337.80	344.30	4,135,221
2020-12-02	344.50	349.00	338.60	339.40	3,339,562
2020-12-01	333.00	346.40	333.00	344.50	4,636,581
2020-11-30	335.40	342.40	332.00	332.00	6,711,711
2020-11-27	330.80	342.60	329.00	337.50	9,396,957
2020-11-26	327.70	334.40	321.20	331.10	3,105,485
2020-11-25	326.80	330.40	325.20	326.90	3,296,234
2020-11-24	324.00	328.80	320.80	326.50	4,271,095
2020-11-23	326.50	328.60	323.40	323.40	3,273,766
2020-11-20	326.90	326.90	319.90	325.10	3,693,904
2020-11-19	330.00	331.10	324.90	327.00	3,732,454
2020-11-18	330.70	334.60	329.20	331.40	4,000,662
2020-11-17	339.00	342.00	332.00	332.80	5,234,835
2020-11-16	327.00	341.30	327.00	341.00	5,418,482
2020-11-13	317.40	328.00	316.80	326.70	3,138,970
2020-11-12	321.40	328.50	319.40	321.10	5,173,446
2020-11-11	324.00	328.20	315.00	326.30	8,536,497
2020-11-10	301.00	323.50	300.30	323.50	9,769,809
2020-11-09	295.80	311.80	295.80	300.10	10,974,410
2020-11-06	302.00	302.10	293.20	293.40	7,319,040
2020-11-05	299.60	305.40	296.90	301.40	5,358,282
2020-11-04	285.00	301.10	282.60	298.80	4,956,553
2020-11-03	298.80	303.00	289.30	289.60	4,170,676
2020-11-02	283.40	293.70	280.30	291.80	7,685,641
2020-10-30	274.30	285.50	271.10	283.10	7,348,831
2020-10-29	277.80	281.50	275.50	277.10	3,879,695
2020-10-28	280.00	280.20	270.70	277.80	4,207,026
2020-10-27	287.50	288.50	281.40	281.70	2,338,628
2020-10-26	288.70	293.20	286.00	286.00	2,999,015
2020-10-23	294.80	299.30	294.20	295.30	3,115,816
2020-10-22	299.30	299.90	293.10	294.80	3,858,374
2020-10-21	309.50	311.30	298.40	301.00	3,349,592
2020-10-20	305.50	311.60	305.00	306.90	3,327,343
2020-10-16	309.00	314.90	304.40	313.20	3,793,583
2020-10-15	306.00	309.20	299.70	303.90	4,826,414
2020-10-14	306.00	312.00	303.30	312.00	4,111,603
2020-10-13	312.30	312.60	303.10	304.70	2,813,660
2020-10-12	306.00	314.90	305.90	313.80	5,150,726
2020-10-09	303.00	308.70	299.20	305.20	4,034,434
2020-10-08	311.00	311.30	296.70	298.90	4,810,399
2020-10-07	304.10	310.20	304.10	309.20	4,709,338
2020-10-06	312.20	314.60	307.40	307.60	2,764,952
2020-10-05	310.00	313.20	308.50	310.00	3,565,673
2020-10-02	300.00	307.60	297.40	307.60	3,249,883
2020-10-01	296.60	307.00	294.90	305.00	4,453,839
2020-09-30	294.70	298.60	289.70	294.70	7,411,437
2020-09-29	293.30	299.70	287.30	297.40	5,167,053
2020-09-28	285.00	295.80	284.50	294.50	5,862,875
2020-09-25	278.30	278.40	270.80	278.00	3,348,050
2020-09-24	274.60	280.50	274.60	277.10	2,360,972
2020-09-23	274.90	283.10	273.20	280.70	3,714,328
2020-09-22	275.70	276.50	270.10	271.10	4,189,741
2020-09-21	282.10	282.60	269.20	271.60	5,564,710
2020-09-18	290.00	295.20	286.30	286.30	8,042,859
2020-09-17	286.20	290.40	284.50	289.20	3,240,623
2020-09-16	286.40	291.50	283.50	289.30	4,820,374
2020-09-15	275.00	289.60	273.00	286.20	7,074,015
2020-09-14	280.30	283.20	276.30	278.00	4,216,345
2020-09-11	274.80	281.40	273.10	279.90	4,156,774
2020-09-10	290.30	292.50	278.50	290.00	2,637,185
2020-09-09	293.90	295.70	288.00	290.00	4,887,237
2020-09-08	287.70	295.70	282.40	294.55	10,330,528
2020-09-07	267.70	273.70	265.80	272.00	4,244,764
2020-09-04	260.00	269.10	260.00	265.45	2,182,749
2020-09-03	261.20	267.80	259.60	260.30	5,490,412
2020-09-02	254.60	262.40	254.60	258.80	2,943,548
2020-09-01	257.20	262.60	249.50	253.75	6,460,006
2020-08-28	271.00	271.00	258.70	259.10	5,353,705
2020-08-27	271.50	273.20	266.90	267.30	2,609,857
2020-08-26	268.30	271.00	266.20	270.35	2,685,752
2020-08-25	272.70	276.70	268.30	269.45	4,076,290
2020-08-24	267.60	273.80	267.60	272.10	4,019,060
2020-08-21	268.40	273.00	262.80	265.50	4,961,351
2020-08-20	278.40	281.00	266.80	270.00	4,656,085
2020-08-19	278.10	284.30	276.30	282.50	2,488,398
2020-08-18	281.90	283.90	276.20	277.60	3,007,644
2020-08-17	277.30	284.90	276.90	284.75	2,470,483
2020-08-14	281.60	281.60	271.90	277.75	3,036,027
2020-08-13	286.00	286.00	279.80	280.45	2,485,803
2020-08-12	276.70	285.20	276.60	284.00	3,411,056
2020-08-11	272.30	278.80	271.60	275.40	13,994,414
2020-08-10	271.00	271.50	265.30	268.45	3,556,043
2020-08-07	270.90	270.90	264.50	268.80	2,731,780
2020-08-06	267.80	275.10	265.70	268.65	3,325,576
2020-08-05	271.70	273.90	269.50	273.25	2,938,947
2020-08-04	271.50	274.10	268.10	270.70	2,834,546
2020-08-03	263.10	271.30	259.90	270.80	4,724,235
2020-07-31	270.80	273.80	261.40	263.10	4,042,991
2020-07-30	280.30	280.70	267.90	280.75	1,953,540
2020-07-29	277.40	282.20	277.40	280.75	6,477,946
2020-07-28	276.90	280.00	269.20	276.95	6,629,436
2020-07-27	278.40	278.40	273.60	275.60	3,451,304
2020-07-24	272.90	276.00	271.30	274.85	6,531,425
2020-07-23	286.00	286.00	275.30	276.35	5,704,352
2020-07-22	282.60	285.10	281.50	283.65	3,665,367
2020-07-21	280.80	284.70	279.70	282.55	8,892,966
2020-07-20	281.00	283.10	274.00	283.00	4,162,701
2020-07-17	286.20	286.20	279.00	283.00	4,590,226
2020-07-16	280.00	283.50	276.20	281.45	5,186,441
2020-07-15	276.80	286.00	273.00	282.10	7,218,617
2020-07-14	270.70	274.00	265.00	273.55	6,118,735
2020-07-13	273.70	278.90	269.80	273.95	5,074,066
2020-07-10	269.40	271.20	264.50	270.55	15,886,406
2020-07-09	281.50	287.30	270.10	270.50	15,620,232
2020-07-08	277.90	284.90	277.50	282.40	15,242,451
2020-07-07	284.00	284.80	277.70	281.65	9,136,491
2020-07-06	285.70	288.20	274.30	288.05	16,941,255
2020-07-03	295.20	306.00	289.00	290.30	15,663,084
2020-07-02	285.00	301.00	277.80	296.00	23,664,019
2020-07-01	327.90	331.40	318.00	318.10	4,307,161
2020-06-30	332.60	334.40	326.80	331.60	3,836,466
2020-06-29	325.00	331.60	324.70	326.95	1,910,003
2020-06-26	323.00	332.60	322.00	319.50	4,555,716
2020-06-25	324.50	325.20	314.20	324.60	3,833,724
2020-06-24	338.50	339.30	326.50	341.60	2,223,512
2020-06-23	337.00	345.10	335.90	341.60	3,756,791
2020-06-22	331.00	339.50	330.40	333.60	2,172,448
2020-06-19	332.00	335.60	329.70	333.20	2,271,940
2020-06-18	333.70	338.20	329.40	330.05	2,760,660
2020-06-17	329.70	337.10	328.20	329.15	2,127,589
2020-06-16	325.70	333.90	324.70	329.15	2,826,699
2020-06-15	309.80	322.20	306.50	320.75	3,358,210
2020-06-12	308.40	326.50	305.50	320.25	5,459,592
2020-06-11	327.70	330.90	313.10	314.25	10,912,457
2020-06-10	338.80	342.10	334.30	337.40	5,142,058
2020-06-09	348.30	350.00	336.00	337.20	4,340,305
2020-06-08	354.00	354.00	345.60	349.75	2,578,272
2020-06-05	350.40	352.20	345.50	348.45	4,752,724
2020-06-04	352.40	355.00	344.90	345.65	4,545,515
2020-06-03	344.00	355.60	340.90	354.90	5,331,537
2020-06-02	342.30	345.60	338.60	339.45	5,346,874
2020-06-01	340.90	342.00	335.30	339.80	2,901,856
2020-05-29	340.50	348.30	340.00	343.50	3,375,981
2020-05-28	351.60	352.00	339.20	343.50	4,178,818
2020-05-27	341.00	349.80	339.90	337.70	5,691,202
2020-05-26	335.90	338.80	330.90	337.70	5,367,056
2020-05-22	317.60	324.90	314.70	322.55	2,453,885
2020-05-21	317.90	327.30	317.90	322.55	5,460,446
2020-05-20	317.40	325.40	316.40	323.90	6,497,278
2020-05-19	322.50	326.90	313.40	320.60	5,978,186
2020-05-18	298.70	318.30	298.70	316.80	2,594,400
2020-05-15	294.20	299.50	290.00	295.85	4,077,809
2020-05-14	298.90	302.10	281.80	289.95	5,937,912
2020-05-13	310.10	310.60	301.80	303.15	3,589,728
2020-05-12	314.00	323.20	312.30	315.55	6,183,223
2020-05-11	317.60	319.00	312.80	314.20	4,532,407
2020-05-07	311.10	313.00	302.40	312.15	4,926,510
2020-05-06	301.30	315.50	300.60	311.65	6,473,008
2020-05-05	301.00	308.40	295.10	301.35	4,690,537
2020-05-04	301.40	306.10	297.80	300.55	3,242,984
2020-05-01	306.20	310.00	301.40	302.50	2,140,159
2020-04-30	325.80	326.80	313.80	323.15	3,041,193
2020-04-29	311.20	325.40	307.00	323.15	3,962,562
2020-04-28	296.30	311.60	296.30	293.30	3,339,366
2020-04-27	292.20	296.60	287.80	293.30	4,885,940
2020-04-24	289.00	292.70	284.40	286.35	6,167,966
2020-04-23	291.00	296.30	288.40	294.75	5,152,754
2020-04-22	284.00	286.70	280.00	279.85	3,698,244
2020-04-21	276.40	283.90	276.40	279.85	4,631,463
2020-04-20	290.30	294.60	278.60	280.85	4,257,429
2020-04-17	293.00	298.70	285.50	286.40	13,403,052
2020-04-16	288.30	290.70	281.10	284.35	14,782,588
2020-04-15	300.00	301.20	286.10	288.65	5,897,680
2020-04-14	314.00	314.00	296.10	308.00	4,011,266
2020-04-09	294.80	308.80	293.20	308.00	8,301,963
2020-04-08	288.80	297.10	282.20	291.80	8,161,370
2020-04-07	281.30	296.40	279.40	272.90	4,890,235
2020-04-06	260.40	269.80	255.40	253.15	3,405,301
2020-04-03	259.60	263.70	252.80	261.50	649,839
2020-04-03	259.60	263.70	247.40	253.15	10,050,799
2020-04-02	264.80	271.10	257.60	261.50	9,977,036
2020-04-02	264.80	271.10	257.60	264.30	3,208,543
2020-04-01	263.90	271.50	260.40	264.80	4,906,651
2020-04-01	263.90	271.50	260.40	275.20	2,703,467
2020-03-31	276.40	281.70	270.40	276.05	4,621,293
2020-03-30	279.80	286.10	273.90	278.60	3,325,845
2020-03-27	288.10	290.80	272.20	294.35	4,278,940
2020-03-26	268.30	291.20	267.90	271.85	4,904,848
2020-03-25	271.10	287.50	262.40	270.20	5,857,268
2020-03-24	278.30	281.10	264.90	264.45	2,421,928
2020-03-23	256.20	268.00	244.80	274.90	6,184,367
2020-03-20	296.00	301.80	278.80	279.35	2,995,858
2020-03-19	295.60	303.40	256.20	292.00	7,056,598
2020-03-18	283.50	293.60	278.60	293.50	1,138,635
2020-03-17	285.10	294.60	257.90	270.60	9,319,137
2020-03-16	250.50	261.30	247.80	272.60	3,234,492
2020-03-13	289.90	291.20	270.90	270.25	4,838,408
2020-03-12	284.70	286.50	277.30	302.30	3,032,751
2020-03-11	307.40	314.80	301.60	304.00	2,538,854
2020-03-10	310.00	317.50	302.00	304.60	5,220,685
2020-03-09	295.50	308.40	290.90	322.20	6,349,127
2020-03-06	320.00	326.00	313.10	322.20	5,447,592
2020-03-05	325.70	331.60	319.90	325.45	5,415,106
2020-03-04	327.10	336.90	324.10	323.10	4,182,666
2020-03-03	320.40	335.80	319.10	315.65	4,736,360
2020-03-02	315.30	324.80	308.40	313.60	6,158,305
2020-02-28	322.60	324.90	310.10	335.10	7,076,125
2020-02-27	341.00	342.00	327.10	346.95	4,355,108
2020-02-26	338.00	348.40	330.20	339.25	3,432,069
2020-02-25	348.90	351.70	340.60	347.00	2,854,062
2020-02-24	348.20	349.00	340.90	356.75	2,791,595
2020-02-21	354.60	361.50	354.60	356.75	3,344,663
2020-02-20	352.30	364.20	352.30	361.70	4,478,085
2020-02-19	354.80	355.10	350.20	350.20	4,283,101
2020-02-18	357.40	358.30	349.20	349.30	10,940,578
2020-02-17	362.30	365.00	358.00	358.10	4,244,209
2020-02-14	368.40	371.60	365.00	366.60	4,924,960
2020-02-13	378.00	378.00	367.90	369.10	3,687,110
2020-02-12	373.70	378.50	372.00	378.25	2,846,482
2020-02-11	370.50	374.80	369.70	373.95	3,483,773
2020-02-10	365.70	368.80	364.10	365.90	2,299,351
2020-02-07	375.90	375.90	362.80	366.75	2,760,544
2020-02-06	374.60	376.70	369.70	371.55	3,616,962
2020-02-05	353.90	375.00	353.00	373.85	6,675,081
2020-02-04	348.60	353.40	348.60	352.70	3,082,379
2020-02-03	345.00	347.70	340.50	345.70	3,353,876
2020-01-31	352.30	353.20	339.20	350.60	3,869,080
2020-01-30	352.60	357.30	349.90	350.60	4,158,862
2020-01-29	350.00	357.40	348.90	357.10	5,205,599
2020-01-28	343.00	349.20	343.00	348.90	4,332,216
2020-01-27	352.60	352.80	343.50	347.40	3,296,191
2020-01-24	360.50	362.50	356.30	356.80	3,707,517
2020-01-23	358.40	361.00	353.90	354.60	4,561,859
2020-01-22	357.60	361.80	354.60	355.55	3,732,260
2020-01-21	356.00	358.90	353.60	358.15	4,998,358
2020-01-20	358.00	360.30	353.30	357.80	2,776,411
2020-01-17	360.00	361.10	354.10	358.60	3,603,354
2020-01-16	364.80	364.80	355.70	355.90	3,642,319
2020-01-15	367.40	369.80	358.70	359.15	5,407,572
2020-01-14	371.00	374.30	365.50	369.25	5,740,131
2020-01-13	378.70	379.10	371.90	374.60	2,302,545
2020-01-10	378.00	382.40	374.80	376.00	3,140,804
2020-01-09	382.10	382.10	376.30	376.95	2,448,794
2020-01-08	376.40	382.60	376.20	379.30	3,830,504
2020-01-07	382.00	384.40	379.00	381.75	2,201,866
2020-01-06	381.00	383.70	378.50	381.35	3,317,935
2020-01-03	380.40	388.60	378.80	386.70	2,875,444
2020-01-02	385.70	390.70	385.10	385.70	3,446,805
2019-12-31	388.10	388.10	381.50	383.85	1,509,086
2019-12-30	389.60	392.20	388.00	388.15	1,876,432
2019-12-27	391.50	394.20	390.20	393.00	1,353,846
2019-12-24	392.10	394.00	391.00	392.80	527,148
2019-12-23	391.30	394.30	390.10	392.45	2,399,000
2019-12-20	393.50	396.10	390.60	391.15	3,839,634
2019-12-19	394.40	395.10	389.70	391.55	5,545,496
2019-12-18	389.70	395.00	389.50	394.45	3,993,669
2019-12-17	394.10	397.00	385.00	387.95	5,795,183
2019-12-16	386.50	396.10	384.50	395.35	3,244,089
2019-12-13	384.00	397.80	382.30	386.60	5,964,498
2019-12-12	376.80	382.90	373.80	381.55	5,942,456
2019-12-11	372.70	375.30	368.30	374.45	3,863,677
2019-12-10	366.30	370.40	361.70	368.25	4,748,041
2019-12-09	365.20	374.70	365.20	368.45	4,601,050
2019-12-06	356.40	365.80	353.00	351.45	2,744,132
2019-12-05	366.00	372.20	353.90	377.55	9,285,608
2019-12-04	367.50	380.60	366.50	377.55	4,420,955
2019-12-03	376.60	381.10	366.10	368.40	3,934,080
2019-12-02	379.70	387.50	377.00	377.60	3,026,675
2019-11-29	381.40	387.00	381.10	381.85	3,615,549
2019-11-28	381.10	387.30	379.70	385.70	2,202,286
2019-11-27	386.00	388.00	382.50	384.90	3,375,153
2019-11-26	385.80	387.70	381.60	384.55	3,614,317
2019-11-25	376.40	385.30	376.40	384.00	2,906,141
2019-11-22	376.40	382.00	373.50	379.10	2,507,008
2019-11-21	375.20	375.60	370.40	372.00	3,735,827
2019-11-20	377.80	380.20	372.90	379.05	3,233,564
2019-11-19	384.30	386.50	377.10	377.80	3,182,068
2019-11-18	390.00	390.00	380.60	383.15	3,560,562
2019-11-15	388.00	389.50	380.80	388.80	3,035,199
2019-11-14	381.30	389.00	381.20	385.55	9,461,046
2019-11-13	377.20	385.50	377.20	383.55	3,601,396
2019-11-12	377.00	383.20	375.20	381.75	3,327,858
2019-11-11	382.70	382.70	370.30	376.35	2,716,368
2019-11-08	382.40	385.80	379.30	382.40	2,810,857
2019-11-07	382.50	388.90	381.20	386.40	6,703,985
2019-11-06	378.60	380.50	375.00	379.60	4,181,379
2019-11-05	375.00	380.70	371.80	378.80	5,741,413
2019-11-04	364.00	373.50	364.00	371.05	3,783,596
2019-11-01	357.70	365.70	357.70	362.55	3,899,018
2019-10-31	358.00	361.20	350.70	357.15	4,084,249
2019-10-30	360.00	364.50	352.20	357.50	4,875,095
2019-10-29	360.80	365.50	356.80	364.10	1,840,676
2019-10-28	360.10	364.40	357.00	364.10	3,001,978
2019-10-25	353.60	359.50	353.60	359.00	2,929,829
2019-10-24	351.10	357.60	351.10	355.65	4,162,649
2019-10-23	346.60	351.30	342.80	350.85	3,963,863
2019-10-22	350.00	350.40	344.30	348.45	2,361,889
2019-10-21	338.60	350.20	338.30	348.30	2,869,123
2019-10-18	335.00	341.00	329.50	339.85	4,786,200
2019-10-17	354.30	354.90	334.20	336.30	7,531,539
2019-10-16	350.90	353.80	348.10	352.90	2,720,976
2019-10-15	349.50	354.00	345.60	347.00	1,759,732
2019-10-14	347.70	348.30	338.70	347.00	2,656,780
2019-10-11	340.00	348.00	338.80	344.15	4,916,465
2019-10-10	334.00	341.60	319.80	338.40	7,542,943
2019-10-09	341.90	343.90	336.10	338.40	3,830,093
2019-10-08	342.60	343.40	338.40	341.90	3,315,438
2019-10-07	335.50	341.70	329.90	339.70	2,869,108
2019-10-04	327.30	335.00	324.60	333.45	3,784,898
2019-10-03	336.30	336.30	319.80	325.70	5,548,511
2019-10-02	353.90	354.10	343.10	357.45	4,103,340
2019-10-01	362.20	364.40	356.40	357.45	19,476,252
2019-09-30	356.70	362.20	355.00	361.50	5,104,594
2019-09-27	346.70	358.30	346.70	354.30	6,100,280
2019-09-26	345.30	349.70	341.90	345.10	4,561,070
2019-09-25	344.30	344.30	334.00	343.30	5,403,411
2019-09-24	342.00	346.30	339.10	345.90	6,576,388
2019-09-23	347.90	347.90	335.50	341.40	3,575,142
2019-09-20	354.10	357.30	345.00	345.25	7,064,156
2019-09-19	358.20	362.70	354.30	358.05	2,930,430
2019-09-18	358.00	359.60	354.50	357.20	2,519,484
2019-09-17	365.00	368.30	355.80	357.50	5,130,006
2019-09-16	363.50	371.40	361.30	370.00	4,701,655
2019-09-13	357.80	369.70	357.50	368.05	5,136,148
2019-09-12	364.00	365.80	356.00	359.50	4,618,861
2019-09-11	356.00	364.30	355.60	360.85	5,836,489
2019-09-10	347.00	354.80	345.70	352.50	10,492,239
2019-09-09	351.90	355.00	343.10	348.85	3,405,117
2019-09-06	346.90	350.90	344.60	348.65	8,479,727
2019-09-05	342.20	347.40	341.00	346.65	4,198,680
2019-09-04	333.10	341.40	330.50	338.70	3,463,739
2019-09-03	338.90	342.30	322.40	329.25	8,621,974
2019-09-02	338.10	342.10	337.30	341.55	5,162,118
2019-08-30	331.80	340.40	331.80	338.65	2,410,292
2019-08-29	326.20	333.30	326.20	328.95	1,796,459
2019-08-28	333.00	333.00	323.40	328.95	2,547,104
2019-08-27	325.10	335.60	323.10	332.45	2,962,259
2019-08-23	332.50	336.00	326.50	329.90	1,309,808
2019-08-22	329.90	334.40	325.70	329.90	3,128,431
2019-08-21	324.60	334.40	324.60	332.60	3,607,995
2019-08-20	325.40	328.20	322.20	324.35	3,109,338
2019-08-19	316.10	325.70	316.10	324.80	4,120,256
2019-08-16	309.60	313.90	306.30	313.65	11,731,520
2019-08-15	321.00	323.20	306.30	306.85	4,883,656
2019-08-14	334.20	334.20	318.60	319.25	3,659,332
2019-08-13	327.00	336.40	322.90	333.70	3,681,566
2019-08-12	334.50	335.90	326.40	329.25	2,431,928
2019-08-09	332.70	333.00	329.40	331.05	2,871,902
2019-08-08	324.80	333.30	321.70	331.60	4,308,026
2019-08-07	323.00	323.00	315.70	319.90	7,410,182
2019-08-06	322.00	326.10	318.40	319.30	4,852,812
2019-08-05	333.30	333.30	319.90	321.40	6,734,569
2019-08-02	340.60	341.60	328.20	335.90	7,649,874
2019-08-01	356.80	356.90	341.60	347.00	6,726,027
2019-07-31	363.90	369.80	356.40	356.55	9,874,620
2019-07-30	369.00	369.10	363.80	365.55	4,880,925
2019-07-29	374.00	375.30	366.60	368.95	4,758,697
2019-07-26	374.50	377.80	371.80	375.95	6,330,858
2019-07-25	373.80	377.90	370.40	376.45	10,560,643
2019-07-24	382.00	384.80	377.10	383.85	2,602,973
2019-07-23	369.50	383.50	369.10	381.30	6,940,504
2019-07-22	358.10	372.20	354.50	365.35	3,940,705
2019-07-19	360.00	366.70	355.10	356.85	4,129,104
2019-07-18	365.10	368.00	362.30	363.70	2,850,936
2019-07-17	369.20	372.70	363.70	365.35	3,270,983
2019-07-16	368.90	370.60	365.00	369.45	3,529,270
2019-07-15	366.40	370.00	362.70	368.45	4,581,327
2019-07-12	354.70	367.00	354.70	365.55	7,509,188
2019-07-11	348.50	356.80	346.80	356.45	6,217,536
2019-07-10	350.00	355.20	347.40	348.10	3,234,383
2019-07-09	359.30	359.40	350.90	352.15	4,628,366
2019-07-08	362.80	366.60	358.30	361.35	10,018,027
2019-07-05	368.00	368.00	362.00	365.15	3,102,069
2019-07-04	369.40	370.40	363.30	366.40	5,995,421
2019-07-03	369.00	370.80	366.80	368.45	7,284,335
2019-07-02	370.00	371.40	361.00	367.85	8,435,774
2019-07-01	368.20	376.30	365.00	366.55	6,501,948
2019-06-28	359.20	364.40	358.00	362.65	6,020,874
2019-06-27	359.30	365.60	355.90	359.45	4,391,075
2019-06-26	356.00	359.40	353.00	358.45	12,456,999
2019-06-25	346.50	357.90	345.80	356.95	3,966,645
2019-06-24	355.10	357.30	344.50	346.30	3,350,332
2019-06-21	352.00	358.50	350.70	351.25	3,979,068
2019-06-20	350.80	360.30	349.70	351.25	9,315,070
2019-06-19	346.50	362.10	344.40	354.70	6,832,289
2019-06-18	333.50	345.40	328.80	344.75	6,684,809
2019-06-17	348.00	348.00	331.80	332.60	10,735,161
2019-06-14	360.00	360.00	349.30	352.30	11,266,479
2019-06-13	347.00	370.50	331.70	361.75	16,802,807
2019-06-12	343.40	345.40	339.80	343.30	4,470,161
2019-06-11	332.80	343.90	332.80	343.10	6,140,243
2019-06-10	330.90	333.00	328.70	332.00	2,681,933
2019-06-07	324.70	330.50	324.70	328.40	3,089,167
2019-06-06	327.50	329.00	318.70	322.35	3,745,426
2019-06-05	323.80	326.90	321.10	326.00	16,422,369
2019-06-04	314.70	322.40	312.20	322.00	3,312,094
2019-06-03	311.40	316.30	310.20	315.50	3,057,619
2019-05-31	315.20	316.10	310.20	319.00	2,283,545
2019-05-30	316.80	320.50	316.40	319.00	4,419,757
2019-05-29	321.10	321.90	314.60	315.10	5,665,628
2019-05-28	324.70	326.20	321.50	323.70	5,058,044
2019-05-24	323.80	326.60	323.30	324.55	3,772,688
2019-05-23	329.00	330.00	321.90	323.10	11,659,209
2019-05-22	326.10	335.10	326.10	333.20	9,949,419
2019-05-21	321.20	323.40	317.10	319.75	7,130,040
2019-05-20	327.40	327.40	315.50	318.20	4,162,309
2019-05-17	328.10	329.20	320.70	324.20	7,837,917
2019-05-16	330.40	331.40	321.80	331.00	6,648,729
2019-05-15	340.80	340.80	324.70	330.20	8,249,086
2019-05-14	334.80	339.80	334.00	337.45	5,323,199
2019-05-13	341.40	341.60	330.00	333.10	5,245,259
2019-05-10	339.60	342.80	337.20	339.15	5,818,029
2019-05-09	349.30	349.30	334.60	335.60	6,257,981
2019-05-08	347.60	353.80	343.00	347.10	5,379,462
2019-05-07	360.60	360.60	348.00	348.60	5,347,358
2019-05-03	362.50	366.00	360.30	362.10	3,030,321
2019-05-02	361.00	365.50	358.80	362.20	9,569,941
2019-05-01	360.10	363.90	360.00	361.70	5,387,769
2019-04-30	372.00	372.20	356.60	358.55	13,816,851
2019-04-29	369.70	373.50	367.20	372.45	5,799,633
2019-04-26	366.60	367.20	361.00	366.90	6,297,851
2019-04-25	363.00	365.80	354.60	364.80	6,581,355

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