Spirent Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	195.00	195.00	193.60	195.00	1,878,291
2024-04-24	193.60	195.00	192.90	194.60	1,570,699
2024-04-23	192.00	195.80	191.60	194.60	1,454,141
2024-04-22	195.00	195.00	191.80	191.80	637,722
2024-04-19	195.90	195.90	192.10	193.00	13,550,343
2024-04-18	195.40	195.40	192.50	194.00	988,131
2024-04-17	196.00	196.00	192.00	193.50	4,019,120
2024-04-16	196.00	196.20	192.20	192.20	4,844,200
2024-04-15	196.70	197.00	195.40	195.40	5,957,156
2024-04-12	195.40	197.60	195.40	196.30	10,892,597
2024-04-11	196.20	197.00	195.20	196.00	2,169,606
2024-04-10	197.00	197.70	193.70	196.20	6,272,931
2024-04-09	198.30	198.30	196.70	196.70	6,015,386
2024-04-08	198.40	199.00	196.60	197.30	1,922,964
2024-04-05	197.00	199.40	197.00	198.00	2,518,182
2024-04-04	198.00	200.00	198.00	199.00	9,263,505
2024-04-03	198.00	199.60	195.60	198.00	11,977,021
2024-04-02	197.50	200.00	196.10	197.50	5,436,811
2024-04-01	200.00	200.00	200.00	200.00	0
2024-03-29	200.00	200.00	200.00	200.00	0
2024-03-28	198.00	201.60	196.70	200.00	50,998,069
2024-03-27	179.00	179.00	176.00	179.00	2,180,924
2024-03-26	176.90	178.00	176.10	176.60	3,631,841
2024-03-25	178.00	178.00	176.50	176.50	1,303,666
2024-03-22	176.90	177.20	176.20	177.10	991,123
2024-03-21	184.70	184.70	176.20	176.30	2,468,636
2024-03-20	177.40	177.40	176.00	176.50	11,373,799
2024-03-19	178.10	183.10	175.20	176.40	10,817,046
2024-03-18	177.00	177.00	175.30	175.90	3,204,894
2024-03-15	179.90	179.90	176.00	177.00	15,942,194
2024-03-14	179.90	179.90	177.50	178.00	2,961,295
2024-03-13	178.90	180.90	178.10	178.30	4,710,023
2024-03-12	178.90	178.90	177.30	178.80	3,859,199
2024-03-11	177.60	178.20	175.50	177.50	2,756,219
2024-03-08	175.10	180.20	175.00	177.60	6,418,467
2024-03-07	175.30	177.40	175.00	175.00	18,808,070
2024-03-06	175.90	179.90	175.00	175.00	20,720,048
2024-03-05	174.00	177.00	170.20	177.00	88,603,293
2024-03-04	103.00	111.20	103.00	108.40	1,166,371
2024-03-01	104.00	109.00	103.60	109.00	1,096,357
2024-02-29	102.30	108.30	102.30	104.50	2,897,060
2024-02-28	105.00	108.30	102.90	105.10	595,476
2024-02-27	109.20	109.20	107.50	108.30	1,387,445
2024-02-26	107.50	111.70	107.50	109.00	523,770
2024-02-23	118.30	118.30	110.70	111.70	585,864
2024-02-22	111.50	114.00	109.50	113.20	535,922
2024-02-21	117.20	117.20	110.60	111.90	568,918
2024-02-20	117.80	117.80	111.60	112.50	562,163
2024-02-19	113.20	115.30	113.20	114.60	593,934
2024-02-16	110.80	120.20	110.80	115.00	771,374
2024-02-15	118.30	118.30	113.50	114.40	563,643
2024-02-14	115.00	118.40	113.40	113.80	1,188,729
2024-02-13	115.00	118.60	115.00	117.90	682,525
2024-02-12	125.00	125.00	118.30	119.50	928,374
2024-02-09	115.00	120.80	115.00	118.90	2,308,212
2024-02-08	116.70	119.10	114.30	118.90	1,249,363
2024-02-07	121.50	121.50	115.60	115.60	803,615
2024-02-06	113.00	118.00	112.30	118.00	2,815,658
2024-02-05	116.70	118.30	112.90	113.10	938,586
2024-02-02	123.50	123.50	117.50	117.50	801,898
2024-02-01	124.20	124.20	117.60	118.00	837,031
2024-01-31	123.00	123.00	118.00	118.30	3,123,536
2024-01-30	123.50	124.40	122.50	122.50	671,034
2024-01-29	130.40	130.40	121.60	124.40	593,080
2024-01-26	128.50	128.50	123.20	124.00	716,591
2024-01-25	128.50	128.50	121.50	124.90	715,643
2024-01-24	126.20	126.20	121.50	123.60	698,775
2024-01-23	127.00	127.00	121.10	122.20	1,775,369
2024-01-22	126.80	126.80	121.80	123.80	601,716
2024-01-19	129.50	129.50	120.20	120.20	574,194
2024-01-18	123.80	127.10	123.20	123.20	2,144,489
2024-01-17	130.00	130.00	123.20	123.90	2,822,367
2024-01-16	117.70	128.20	113.40	128.10	9,560,011
2024-01-15	117.40	117.60	114.80	115.80	693,021
2024-01-12	116.00	118.40	115.90	116.50	700,106
2024-01-11	122.90	122.90	115.90	116.00	855,082
2024-01-10	115.00	119.50	115.00	117.20	535,750
2024-01-09	125.00	125.00	118.90	120.00	1,343,574
2024-01-08	118.60	120.60	117.50	120.50	680,144
2024-01-05	117.80	119.30	117.10	118.10	739,999
2024-01-04	123.50	123.50	117.50	119.90	1,162,624
2024-01-03	120.50	121.60	117.40	117.60	1,157,856
2024-01-02	123.00	126.00	120.80	122.50	623,151
2024-01-01	123.30	123.30	123.30	123.30	0
2023-12-29	118.90	124.10	118.90	123.30	561,134
2023-12-28	128.80	128.80	121.80	122.40	2,030,714
2023-12-27	122.70	124.00	121.90	123.10	3,627,302
2023-12-26	121.90	121.90	121.90	121.90	0
2023-12-25	121.90	121.90	121.90	121.90	0
2023-12-22	126.00	126.00	118.30	121.90	3,511,417
2023-12-21	122.60	122.60	117.90	119.80	924,336
2023-12-20	118.40	121.30	117.20	120.50	3,355,950
2023-12-19	121.90	121.90	114.20	117.00	763,474
2023-12-18	116.70	117.50	115.30	116.00	670,070
2023-12-15	123.80	123.80	116.40	117.50	2,362,425
2023-12-14	117.10	120.30	116.90	119.10	1,816,344
2023-12-13	112.90	115.60	112.60	115.40	1,971,245
2023-12-12	116.20	116.20	111.70	112.30	1,807,563
2023-12-11	112.50	112.50	110.40	111.50	1,700,568
2023-12-08	112.90	113.40	109.60	112.00	1,598,415
2023-12-07	108.90	110.70	106.90	110.70	951,731
2023-12-06	106.00	110.60	106.00	109.00	1,500,017
2023-12-05	105.00	111.00	105.00	110.60	1,117,245
2023-12-04	110.30	110.70	107.40	108.10	1,179,727
2023-12-01	119.30	119.30	110.30	110.30	1,838,196
2023-11-30	114.80	115.60	112.40	114.20	3,652,711
2023-11-29	109.10	115.90	109.10	115.20	4,966,878
2023-11-28	105.00	109.00	105.00	108.80	2,555,765
2023-11-27	109.30	109.30	108.10	108.60	1,415,349
2023-11-24	107.40	109.40	107.40	109.10	1,258,832
2023-11-23	110.00	110.00	107.90	108.60	638,463
2023-11-22	110.00	110.00	108.00	108.70	2,034,845
2023-11-21	108.70	109.00	106.20	108.20	2,394,093
2023-11-20	107.40	107.90	106.30	107.60	1,012,831
2023-11-17	103.00	107.40	103.00	107.40	895,407
2023-11-16	104.20	106.60	104.10	105.00	1,250,221
2023-11-15	101.40	108.30	101.40	106.60	1,687,897
2023-11-14	104.60	106.60	101.50	105.90	3,595,612
2023-11-13	104.90	104.90	99.90	100.80	2,272,021
2023-11-10	103.80	103.80	101.30	101.90	1,819,159
2023-11-09	104.20	104.50	99.50	104.00	1,266,877
2023-11-08	92.65	100.20	92.65	98.80	3,334,222
2023-11-07	92.55	98.00	92.55	97.75	1,815,595
2023-11-06	99.35	100.90	96.65	96.65	1,228,586
2023-11-03	101.40	102.10	98.05	100.90	962,447
2023-11-02	96.65	98.10	95.35	98.00	1,568,121
2023-11-01	96.00	97.40	94.25	94.25	2,791,440
2023-10-31	96.00	98.35	96.00	97.25	991,320
2023-10-30	96.65	97.90	96.05	95.10	385,373
2023-10-27	95.00	96.90	93.35	95.10	1,484,991
2023-10-26	93.00	94.55	91.95	93.90	2,923,118
2023-10-25	95.45	95.50	92.85	93.35	2,274,694
2023-10-24	94.00	96.30	93.85	95.10	952,681
2023-10-23	98.50	98.50	94.35	96.60	1,382,538
2023-10-20	92.35	94.60	91.45	94.60	1,608,094
2023-10-19	91.25	93.40	91.25	93.15	2,054,215
2023-10-18	92.80	94.25	91.10	92.25	1,874,287
2023-10-17	90.70	95.25	90.70	94.20	1,356,047
2023-10-16	94.25	95.70	94.15	95.70	1,545,247
2023-10-13	96.45	97.25	94.40	94.95	1,908,664
2023-10-12	96.25	98.95	94.75	97.25	7,469,052
2023-10-11	97.65	98.30	95.65	95.65	5,932,402
2023-10-10	97.95	98.70	95.55	98.50	2,880,079
2023-10-09	92.15	93.70	91.15	93.25	2,574,332
2023-10-06	90.00	93.55	88.80	91.70	12,253,347
2023-10-05	91.00	95.30	91.00	93.80	2,578,541
2023-10-04	88.00	94.95	79.75	90.10	12,214,840
2023-10-03	133.00	134.40	131.10	131.10	856,009
2023-10-02	137.50	139.00	133.50	135.10	613,446
2023-09-29	141.40	141.40	137.10	138.00	908,674
2023-09-28	131.30	137.60	131.30	135.30	489,169
2023-09-27	133.90	138.60	133.90	137.80	878,147
2023-09-26	142.00	142.00	135.90	136.30	891,366
2023-09-25	135.30	136.50	133.50	135.50	4,304,646
2023-09-22	136.00	139.10	136.00	137.30	1,040,859
2023-09-21	139.20	140.30	136.40	136.40	1,644,718
2023-09-20	145.80	145.80	139.60	139.60	1,037,549
2023-09-19	137.20	141.50	137.20	140.80	1,407,807
2023-09-18	143.80	143.80	139.00	139.60	807,974
2023-09-15	142.00	145.60	142.00	142.20	4,329,598
2023-09-14	142.20	144.40	141.80	144.20	2,528,507
2023-09-13	144.60	145.00	141.60	142.30	751,503
2023-09-12	144.80	146.00	142.80	143.00	887,147
2023-09-11	141.70	147.10	141.70	145.80	951,658
2023-09-08	152.30	152.30	145.10	146.90	497,972
2023-09-07	145.70	148.80	144.40	144.70	5,580,773
2023-09-06	153.70	153.70	147.70	148.70	571,882
2023-09-05	149.00	151.50	148.40	148.80	713,407
2023-09-04	153.70	154.30	151.30	151.60	592,067
2023-09-01	155.40	156.90	153.70	153.90	708,744
2023-08-31	156.00	157.90	155.60	156.90	1,162,758
2023-08-30	159.60	159.60	155.50	157.90	4,353,989
2023-08-29	148.80	155.70	148.80	155.70	3,055,414
2023-08-28	148.70	148.70	148.70	148.70	0
2023-08-25	152.80	152.80	147.60	148.70	1,145,749
2023-08-24	154.80	154.80	150.80	150.80	2,618,616
2023-08-23	156.50	156.50	148.00	151.90	4,896,924
2023-08-22	150.50	152.40	150.20	150.20	1,546,000
2023-08-21	155.20	155.20	150.30	150.30	1,885,561
2023-08-18	152.00	155.10	150.90	152.40	1,243,997
2023-08-17	150.40	153.60	150.20	153.00	1,538,162
2023-08-16	151.50	154.50	151.50	153.50	1,724,809
2023-08-15	157.60	158.60	151.00	154.10	1,943,971
2023-08-14	150.00	157.20	150.00	155.70	1,841,974
2023-08-11	159.30	159.30	155.70	155.70	1,183,464
2023-08-10	163.80	163.80	157.40	158.10	1,247,947
2023-08-09	165.50	165.50	158.00	159.30	1,243,909
2023-08-08	160.40	160.40	156.00	157.70	2,640,706
2023-08-07	160.90	161.30	153.20	157.80	2,215,720
2023-08-04	156.70	158.30	154.80	156.60	2,566,971
2023-08-03	152.70	156.20	148.40	153.10	3,142,117
2023-08-02	165.30	166.00	149.60	152.10	4,546,631
2023-08-01	165.30	169.20	165.30	168.00	1,389,308
2023-07-31	169.00	173.30	166.60	169.10	837,375
2023-07-28	168.90	169.40	168.00	168.20	9,071,627
2023-07-27	170.00	170.00	168.40	169.20	871,569
2023-07-26	170.80	170.80	168.50	169.10	767,216
2023-07-25	165.30	174.50	165.30	171.30	1,836,573
2023-07-24	174.40	174.40	169.00	169.70	1,078,522
2023-07-21	168.60	170.30	168.60	170.20	1,406,309
2023-07-20	170.10	172.50	168.80	169.30	1,060,588
2023-07-19	167.70	170.70	167.70	170.70	4,255,924
2023-07-18	164.50	168.70	157.80	166.90	4,844,080
2023-07-17	167.90	170.00	164.90	165.20	1,979,703
2023-07-14	167.00	170.80	167.00	169.70	1,468,419
2023-07-13	180.00	180.00	168.90	168.90	11,183,885
2023-07-12	165.00	174.40	165.00	173.00	1,129,854
2023-07-11	169.70	171.30	169.20	169.80	992,663
2023-07-10	168.40	170.60	167.80	169.20	894,266
2023-07-07	176.60	176.60	166.20	169.10	973,302
2023-07-06	169.40	171.20	169.20	169.20	1,666,640
2023-07-05	177.50	177.50	168.10	169.70	1,990,799
2023-07-04	168.50	170.20	167.40	169.20	4,734,257
2023-07-03	164.40	168.50	164.40	167.40	1,150,070
2023-06-30	163.70	165.40	161.80	163.60	2,129,530
2023-06-29	167.10	168.20	162.60	162.70	1,446,442
2023-06-28	165.00	168.70	165.00	167.00	1,720,419
2023-06-27	168.40	168.50	165.30	166.30	1,265,260
2023-06-26	174.00	174.00	167.90	167.90	1,130,651
2023-06-23	173.70	173.70	167.30	168.20	1,576,467
2023-06-22	175.10	175.10	170.00	173.20	950,633
2023-06-21	175.00	177.90	174.30	175.10	3,969,186
2023-06-20	180.20	180.40	178.40	178.40	728,215
2023-06-19	183.40	183.40	180.30	180.30	875,476
2023-06-16	183.50	184.90	181.10	181.30	2,832,509
2023-06-15	186.50	186.50	182.80	183.10	1,017,325
2023-06-14	184.10	186.40	183.80	183.80	1,174,254
2023-06-13	182.60	184.40	182.30	183.80	876,857
2023-06-12	186.00	186.00	182.00	182.50	1,293,746
2023-06-09	183.80	185.40	182.80	184.50	1,181,444
2023-06-08	181.00	184.30	181.00	183.80	1,743,776
2023-06-07	181.00	183.40	181.00	182.30	770,767
2023-06-06	181.00	182.90	177.20	182.80	2,547,955
2023-06-05	180.00	180.00	177.60	178.70	665,155
2023-06-02	179.70	179.70	178.10	179.00	701,933
2023-06-01	178.60	180.20	178.10	178.70	4,014,942
2023-05-31	179.40	181.80	176.80	179.50	2,596,382
2023-05-30	178.00	181.40	178.00	179.50	2,432,256
2023-05-29	179.90	179.90	179.90	179.90	0
2023-05-26	180.60	181.30	179.90	179.90	1,223,907
2023-05-25	177.40	181.30	177.40	180.10	1,257,570
2023-05-24	177.40	184.30	177.40	180.00	2,992,146
2023-05-23	180.00	184.50	180.00	183.80	2,161,610
2023-05-22	183.50	184.80	183.50	184.80	984,796
2023-05-19	181.00	184.70	181.00	184.00	790,039
2023-05-18	181.60	184.40	181.60	183.20	1,582,746
2023-05-17	176.40	182.60	176.40	181.80	1,815,406
2023-05-16	179.40	180.20	178.40	178.90	1,204,940
2023-05-15	178.90	179.60	177.60	178.80	857,807
2023-05-12	180.00	180.00	177.80	177.80	1,414,692
2023-05-11	179.10	179.90	178.50	179.40	1,040,171
2023-05-10	175.70	178.80	171.60	178.20	2,953,156
2023-05-09	181.90	181.90	174.60	174.60	6,721,220
2023-05-08	178.50	178.50	178.50	178.50	0
2023-05-05	179.00	181.60	178.50	178.50	1,038,196
2023-05-04	176.20	180.40	176.20	178.40	10,438,537
2023-05-03	180.50	180.50	176.60	177.00	3,941,479
2023-05-02	181.00	181.80	178.80	179.50	2,327,774
2023-05-01	180.00	180.00	180.00	180.00	0
2023-04-28	179.90	180.20	178.00	180.00	2,114,756
2023-04-27	175.00	179.60	175.00	178.00	1,710,182
2023-04-26	175.00	177.60	175.00	177.10	1,668,780
2023-04-25	179.10	179.10	177.00	177.40	1,206,066
2023-04-24	180.00	180.10	178.30	178.50	1,144,710
2023-04-21	177.00	179.30	175.90	178.10	1,923,596
2023-04-20	177.00	180.20	177.00	177.50	1,702,249
2023-04-19	183.10	183.20	177.80	177.80	2,661,916
2023-04-18	180.00	186.20	180.00	184.20	1,971,304
2023-04-17	186.60	186.60	183.90	184.10	2,816,850
2023-04-14	181.80	184.50	181.40	183.50	1,907,062
2023-04-13	179.80	181.40	178.30	180.10	1,468,939
2023-04-12	180.20	182.70	179.00	180.50	2,616,338
2023-04-11	181.10	181.40	178.10	180.20	1,078,456
2023-04-10	179.70	179.70	179.70	179.70	0
2023-04-07	179.70	179.70	179.70	179.70	0
2023-04-06	176.00	180.30	175.30	179.70	2,647,649
2023-04-05	177.60	178.00	174.20	175.20	1,625,321
2023-04-04	178.50	181.10	177.10	177.60	1,811,588
2023-04-03	175.50	178.20	173.50	177.20	2,326,550
2023-03-31	176.50	176.80	173.30	173.30	1,789,647
2023-03-30	174.00	177.20	174.00	177.10	2,294,001
2023-03-29	179.20	180.00	174.50	175.40	2,378,282
2023-03-28	174.80	174.80	169.30	170.90	1,556,152
2023-03-27	175.50	175.60	174.00	174.40	3,814,224
2023-03-24	174.30	175.20	171.90	173.90	1,592,792
2023-03-23	177.40	177.40	171.30	174.70	1,599,331
2023-03-22	173.40	178.10	173.10	176.50	2,289,552
2023-03-21	172.00	177.00	171.50	177.00	5,406,724
2023-03-20	164.60	170.20	164.60	170.20	2,254,304
2023-03-17	168.00	171.60	167.20	168.70	12,836,764
2023-03-16	185.20	185.20	167.10	168.10	3,904,296
2023-03-15	178.30	183.50	175.60	177.10	6,354,263
2023-03-14	170.90	177.40	170.90	173.60	4,332,355
2023-03-13	177.60	181.40	175.90	175.90	3,086,618
2023-03-10	178.90	180.20	177.40	177.60	4,145,907
2023-03-09	186.80	188.50	181.40	182.70	6,707,919
2023-03-08	179.90	185.10	177.10	183.90	3,065,789
2023-03-07	189.00	193.00	175.50	180.50	12,034,838
2023-03-06	215.00	215.00	211.00	211.00	1,828,947
2023-03-03	220.00	220.00	213.00	213.80	2,067,567
2023-03-02	214.60	215.40	211.60	213.40	1,405,181
2023-03-01	216.00	216.40	213.00	214.60	5,192,262
2023-02-28	214.80	214.80	210.20	213.00	4,298,402
2023-02-27	215.00	216.40	214.00	214.20	579,062
2023-02-24	218.00	218.00	214.80	215.20	881,773
2023-02-23	210.00	217.60	210.00	215.20	2,539,591
2023-02-22	227.00	227.00	213.60	213.60	774,622
2023-02-21	221.00	222.20	218.40	219.00	757,965
2023-02-20	222.00	223.80	222.00	222.80	580,686
2023-02-17	230.00	230.00	216.20	221.40	2,401,696
2023-02-16	226.80	226.80	219.40	220.40	1,683,386
2023-02-15	221.20	224.60	220.20	220.20	1,966,225
2023-02-14	224.00	225.60	222.00	222.00	731,317
2023-02-13	220.00	225.20	220.00	223.60	659,320
2023-02-10	224.80	226.80	222.40	223.00	6,782,895
2023-02-09	223.60	227.00	222.80	223.60	878,056
2023-02-08	226.00	227.80	223.60	223.60	1,218,942
2023-02-07	229.60	229.60	223.80	224.80	1,275,035
2023-02-06	228.40	229.00	226.60	228.00	918,502
2023-02-03	225.20	228.80	225.20	228.20	3,658,737
2023-02-02	221.60	227.00	221.60	225.60	5,685,381
2023-02-01	215.20	222.60	215.20	221.80	1,874,102
2023-01-31	223.00	224.20	218.40	219.40	1,377,277
2023-01-30	221.40	227.40	219.80	223.80	1,734,899
2023-01-27	222.20	224.20	219.40	222.20	1,362,543
2023-01-26	222.00	224.40	217.20	222.20	4,123,755
2023-01-25	223.00	224.80	220.00	221.00	1,901,720
2023-01-24	226.00	228.40	221.40	222.20	2,680,574
2023-01-23	227.20	233.20	224.40	224.40	5,768,423
2023-01-20	268.00	273.00	223.00	225.00	12,586,615
2023-01-19	290.00	290.00	277.40	277.40	551,158
2023-01-18	284.80	285.80	281.60	282.40	788,018
2023-01-17	283.20	283.40	281.00	282.00	1,582,716
2023-01-16	286.80	286.80	278.40	283.60	1,984,872
2023-01-13	276.80	281.40	275.00	281.40	1,441,911
2023-01-12	260.60	278.60	260.60	278.20	726,083
2023-01-11	267.00	276.40	267.00	274.20	567,002
2023-01-10	272.80	276.00	271.20	274.80	1,060,026
2023-01-09	279.80	279.80	270.20	272.20	3,072,734
2023-01-06	278.00	278.60	274.40	276.40	853,362
2023-01-05	276.80	278.60	272.60	276.40	2,166,555
2023-01-04	267.60	274.80	266.80	274.00	874,001
2023-01-03	256.60	266.40	256.60	265.40	3,238,167
2023-01-02	260.20	260.20	260.20	260.20	0
2022-12-30	260.40	267.20	260.20	260.20	205,236
2022-12-29	262.60	265.60	260.20	265.00	440,924
2022-12-28	272.40	272.40	259.20	263.20	509,087
2022-12-27	260.20	260.20	260.20	260.20	0
2022-12-26	260.20	260.20	260.20	260.20	0
2022-12-23	261.00	266.00	258.00	260.20	450,884
2022-12-22	269.00	270.00	264.20	265.20	1,186,477
2022-12-21	257.40	268.20	257.40	267.60	4,058,917
2022-12-20	278.80	278.80	261.00	262.00	391,946
2022-12-19	263.00	267.20	262.20	265.60	919,890
2022-12-16	263.40	270.00	260.80	263.80	2,852,348
2022-12-15	274.00	274.00	267.20	267.20	1,433,035
2022-12-14	261.80	275.40	261.80	274.00	711,172
2022-12-13	269.40	275.40	269.40	273.20	1,208,249
2022-12-12	269.60	272.40	268.60	271.60	568,095
2022-12-09	268.60	270.80	267.20	269.80	587,026
2022-12-08	269.40	269.40	265.60	269.00	1,446,053
2022-12-07	266.80	271.20	266.80	268.00	990,540
2022-12-06	277.20	277.20	268.20	269.40	2,514,251
2022-12-05	261.20	273.60	261.20	271.00	1,723,696
2022-12-02	282.80	285.00	272.80	274.60	2,337,012
2022-12-01	283.80	286.80	280.80	284.00	2,048,587
2022-11-30	287.60	287.60	275.40	281.00	2,131,803
2022-11-29	290.80	291.00	281.40	281.40	770,923
2022-11-28	282.80	286.20	278.40	286.20	2,802,371
2022-11-25	287.00	287.00	280.60	282.80	889,189
2022-11-24	287.60	288.20	281.80	283.00	1,775,280
2022-11-23	274.00	285.40	274.00	284.00	1,812,319
2022-11-22	294.00	294.00	279.40	282.20	1,949,322
2022-11-21	278.80	283.60	273.00	281.40	1,041,757
2022-11-18	276.00	278.20	271.40	278.00	1,154,661
2022-11-17	269.00	278.00	269.00	276.20	828,164
2022-11-16	279.00	279.00	271.80	272.20	627,140
2022-11-15	276.40	278.20	274.00	276.00	1,213,303
2022-11-14	286.00	286.00	269.00	275.80	1,318,080
2022-11-11	277.80	282.00	275.00	275.60	1,532,006
2022-11-10	265.00	276.40	258.00	275.20	2,590,737
2022-11-09	269.00	270.60	265.20	266.20	451,806
2022-11-08	272.80	272.80	264.20	270.40	328,430
2022-11-07	255.20	266.80	255.20	265.20	616,613
2022-11-04	261.40	264.40	259.40	261.80	742,161
2022-11-03	263.80	267.00	260.60	261.20	799,609
2022-11-02	272.60	272.60	261.80	265.00	1,302,505
2022-11-01	273.80	273.80	260.60	263.20	1,812,006
2022-10-31	266.40	266.80	260.00	260.00	829,140
2022-10-28	272.20	272.20	259.60	267.40	1,461,201
2022-10-27	271.80	271.80	264.60	266.80	411,307
2022-10-26	259.80	270.40	259.80	270.40	794,847
2022-10-25	262.00	269.00	255.60	267.80	653,791
2022-10-24	250.40	259.00	250.40	255.00	406,097
2022-10-21	259.60	260.00	250.80	250.80	929,704
2022-10-20	262.00	262.00	251.60	261.20	2,528,008
2022-10-19	264.00	264.00	254.80	255.40	1,489,150
2022-10-18	258.20	261.20	256.40	257.40	649,126
2022-10-17	238.60	255.80	238.60	255.80	752,273
2022-10-14	258.20	258.20	249.00	249.60	765,884
2022-10-13	249.40	251.60	242.60	247.80	1,330,094
2022-10-12	242.20	255.80	242.20	251.20	1,610,882
2022-10-11	246.60	267.60	246.60	254.40	723,338
2022-10-10	260.00	260.60	255.60	257.60	2,601,263
2022-10-07	265.00	266.20	260.40	261.60	893,911
2022-10-06	275.80	275.80	261.00	266.80	1,912,577
2022-10-05	267.40	268.40	262.60	264.00	926,832
2022-10-04	263.00	269.40	263.00	267.40	1,172,280
2022-10-03	256.20	262.80	256.20	262.80	990,837
2022-09-30	257.20	262.80	255.20	262.40	870,970
2022-09-29	245.80	259.80	245.80	257.20	786,571
2022-09-28	268.00	271.00	256.40	259.40	1,834,101
2022-09-27	266.00	275.00	266.00	267.80	3,718,085
2022-09-26	268.80	271.20	264.60	269.40	1,111,579
2022-09-23	255.80	270.80	255.80	265.60	1,241,114
2022-09-22	261.60	270.60	261.60	267.80	1,739,919
2022-09-21	260.40	270.80	260.40	269.60	2,042,404
2022-09-20	266.00	266.40	260.00	262.40	1,044,145
2022-09-19	262.40	262.40	262.40	262.40	0
2022-09-16	274.00	274.00	259.60	262.40	2,288,792
2022-09-15	253.00	263.40	253.00	262.00	887,029
2022-09-14	274.80	274.80	256.20	257.00	1,334,642
2022-09-13	262.20	271.40	262.00	268.00	1,093,872
2022-09-12	265.00	268.60	263.80	268.00	3,043,113
2022-09-09	258.20	264.40	258.20	264.40	1,275,003
2022-09-08	267.40	267.40	253.40	258.00	841,579
2022-09-07	253.20	255.80	252.00	255.00	550,323
2022-09-06	250.00	258.20	250.00	253.60	376,472
2022-09-05	252.60	254.20	250.20	253.80	561,128
2022-09-02	259.40	259.40	247.20	254.60	807,518
2022-09-01	270.00	270.00	247.00	247.20	619,632
2022-08-31	253.00	263.60	253.00	258.00	906,556
2022-08-30	255.60	264.60	255.60	258.80	691,767
2022-08-29	260.40	260.40	260.40	260.40	0
2022-08-26	264.00	266.00	259.40	260.40	531,800
2022-08-25	268.80	268.80	261.20	262.80	384,521
2022-08-24	247.40	266.20	247.40	266.00	1,216,116
2022-08-23	255.00	264.20	255.00	259.20	2,211,642
2022-08-22	260.60	270.80	260.60	263.80	558,476
2022-08-19	263.60	269.60	261.60	269.60	971,700
2022-08-18	255.40	269.80	255.40	268.60	516,613
2022-08-17	261.20	273.80	261.20	268.80	984,002
2022-08-16	283.80	283.80	272.40	272.60	893,371
2022-08-15	280.00	282.00	276.00	276.00	1,079,040
2022-08-12	272.40	276.80	271.20	276.00	362,407
2022-08-11	276.60	283.80	276.60	277.20	366,335
2022-08-10	271.80	280.40	267.80	280.40	723,113
2022-08-09	280.00	280.00	270.60	274.40	784,272
2022-08-08	287.80	287.80	277.00	278.00	1,725,514
2022-08-05	287.80	287.80	275.60	277.40	641,560
2022-08-04	281.60	285.80	274.80	281.00	1,398,925
2022-08-03	284.60	284.60	276.80	280.00	1,366,585
2022-08-02	279.40	282.80	276.80	280.20	892,131
2022-08-01	280.80	284.80	279.20	282.00	920,174
2022-07-29	273.00	285.00	273.00	281.80	677,668
2022-07-28	280.00	280.80	274.60	280.00	1,194,634
2022-07-27	273.60	276.80	270.40	275.40	394,926
2022-07-26	274.80	274.80	268.20	271.80	727,880
2022-07-25	270.40	275.00	268.80	271.20	677,432
2022-07-22	268.00	275.00	266.20	270.20	809,650
2022-07-21	257.40	268.40	256.80	268.20	1,303,265
2022-07-20	246.60	259.20	246.60	255.40	567,231
2022-07-19	255.60	256.60	248.80	255.60	1,336,585
2022-07-18	243.40	253.60	243.40	253.60	1,135,535
2022-07-15	256.60	256.60	244.80	250.00	543,445
2022-07-14	252.60	252.60	243.40	245.00	661,115
2022-07-13	259.40	259.40	245.00	247.40	893,276
2022-07-12	254.40	254.40	244.80	248.20	1,149,402
2022-07-11	249.40	251.20	243.40	250.80	491,430
2022-07-08	247.00	249.00	243.60	246.60	1,080,255
2022-07-07	239.80	249.80	239.80	247.20	523,165
2022-07-06	242.60	247.80	242.60	246.80	2,918,847
2022-07-05	245.00	246.80	238.80	241.80	929,737
2022-07-04	249.60	253.60	243.60	244.80	889,500
2022-07-01	260.00	260.00	243.60	251.60	2,334,039
2022-06-30	244.80	251.40	240.40	248.60	1,299,835
2022-06-29	244.60	247.40	242.80	247.00	2,397,520
2022-06-28	251.80	251.80	244.80	245.40	827,068
2022-06-27	236.80	245.60	236.80	245.40	681,307
2022-06-24	229.20	241.20	229.20	241.20	352,128
2022-06-23	232.80	234.00	231.00	233.40	418,193
2022-06-22	229.80	234.20	226.40	233.60	1,798,315
2022-06-21	231.40	232.40	230.00	230.60	380,508
2022-06-20	243.00	244.60	229.80	231.60	551,294
2022-06-17	238.20	241.20	227.60	241.20	3,587,566
2022-06-16	234.80	234.80	225.60	229.80	5,700,789
2022-06-15	236.40	236.40	225.60	230.20	3,929,064
2022-06-14	226.00	226.20	219.80	224.20	1,305,747
2022-06-13	221.00	230.00	220.60	225.20	1,436,017
2022-06-10	238.00	238.80	231.20	232.00	1,592,094
2022-06-09	241.80	241.80	235.20	239.20	2,341,381
2022-06-08	230.00	238.60	228.60	237.40	570,410
2022-06-07	225.60	239.20	225.60	236.40	396,551
2022-06-06	235.00	238.40	234.80	236.40	835,965
2022-06-03	234.00	234.00	234.00	234.00	0
2022-06-02	234.00	234.00	234.00	234.00	0
2022-06-01	227.00	234.00	225.80	234.00	776,477
2022-05-31	232.60	233.40	230.00	232.00	1,574,458
2022-05-30	235.00	235.60	231.60	232.60	860,870
2022-05-27	234.80	234.80	225.60	232.20	793,402
2022-05-26	237.40	237.40	223.40	226.40	570,683
2022-05-25	228.20	228.20	222.20	226.20	531,107
2022-05-24	230.20	232.00	225.80	226.20	325,863
2022-05-23	230.20	235.20	227.60	232.60	481,930
2022-05-20	229.00	231.60	228.00	229.40	765,834
2022-05-19	223.60	230.20	218.60	230.20	1,528,542
2022-05-18	224.40	228.20	224.40	225.60	1,153,278
2022-05-17	226.00	227.40	224.00	227.40	2,292,687
2022-05-16	243.00	243.00	223.60	224.80	732,755
2022-05-13	229.20	232.40	227.00	231.20	519,835
2022-05-12	220.40	228.40	220.40	226.60	631,156
2022-05-11	232.00	236.80	230.20	231.60	783,651
2022-05-10	230.00	235.20	229.00	232.00	810,857
2022-05-09	236.00	236.00	227.60	229.80	1,152,344
2022-05-06	228.00	233.80	225.40	233.80	1,392,522
2022-05-05	236.80	240.20	228.40	228.80	1,155,011
2022-05-04	236.60	236.60	229.80	234.60	992,278
2022-05-03	232.00	234.60	229.60	234.60	938,129
2022-05-02	231.20	231.20	231.20	231.20	0
2022-04-29	227.20	232.80	227.20	231.20	717,096
2022-04-28	214.00	229.60	214.00	228.20	968,758
2022-04-27	221.00	225.80	215.20	223.60	2,194,966
2022-04-26	220.80	222.60	215.40	215.40	820,997
2022-04-25	221.40	223.00	216.80	221.60	1,620,670
2022-04-22	220.60	231.20	220.60	223.40	1,333,621
2022-04-21	226.60	236.00	226.20	229.20	941,242
2022-04-20	216.80	230.00	216.80	227.20	720,953
2022-04-19	243.60	243.60	226.20	227.60	632,224
2022-04-18	232.20	232.20	232.20	232.20	0
2022-04-15	232.20	232.20	232.20	232.20	0
2022-04-14	230.40	232.60	229.40	232.20	736,616
2022-04-13	232.00	233.60	229.40	231.40	472,775
2022-04-12	231.80	236.00	230.20	234.40	629,369
2022-04-11	238.00	238.00	229.20	233.00	2,019,249
2022-04-08	246.60	246.60	232.80	234.60	2,684,062
2022-04-07	244.40	244.40	237.40	240.60	403,826
2022-04-06	243.00	243.00	234.60	238.40	1,076,946
2022-04-05	244.80	246.00	236.60	240.60	1,078,817
2022-04-04	235.20	240.40	235.20	239.20	475,371
2022-04-01	233.40	239.60	233.40	236.40	553,681
2022-03-31	247.80	247.80	238.00	238.00	822,862
2022-03-30	233.20	244.40	233.20	241.20	962,921
2022-03-29	244.60	247.00	238.40	245.00	640,643
2022-03-28	248.00	248.00	234.00	239.00	1,049,671
2022-03-25	244.40	245.00	236.40	237.60	361,838
2022-03-24	247.00	250.20	243.40	245.20	388,093
2022-03-23	240.20	248.40	240.20	248.40	674,558
2022-03-22	240.00	248.60	240.00	246.00	667,590
2022-03-21	235.20	248.80	235.20	246.00	448,759
2022-03-18	237.00	251.00	237.00	248.00	1,416,840
2022-03-17	243.00	253.20	243.00	249.20	775,831
2022-03-16	250.00	254.80	243.20	252.80	1,956,828
2022-03-15	247.60	247.60	238.80	240.20	939,064
2022-03-14	244.00	251.40	244.00	248.20	650,170
2022-03-11	251.00	253.00	241.60	245.20	1,532,712
2022-03-10	234.80	250.40	233.60	245.00	2,378,556
2022-03-09	228.00	228.00	216.60	225.40	1,873,685
2022-03-08	214.80	220.80	213.00	215.60	1,304,588
2022-03-07	222.00	222.00	209.80	215.80	1,486,181
2022-03-04	234.80	234.80	220.00	220.20	859,282
2022-03-03	238.80	242.80	228.60	228.60	1,170,687
2022-03-02	244.40	244.40	235.00	240.80	1,091,259
2022-03-01	252.80	252.80	240.00	240.60	760,324
2022-02-28	226.20	243.00	226.20	243.00	1,740,306
2022-02-25	233.20	238.20	232.40	237.60	1,341,261
2022-02-24	225.20	234.20	225.20	231.60	629,495
2022-02-23	247.40	247.40	236.60	236.80	1,430,966
2022-02-22	234.00	237.00	233.20	236.20	1,204,191
2022-02-21	238.80	239.00	235.00	236.80	502,699
2022-02-18	238.80	240.60	234.20	234.60	1,294,419
2022-02-17	247.80	247.80	237.60	239.00	692,666
2022-02-16	239.00	241.80	238.60	240.00	1,744,960
2022-02-15	233.60	239.00	233.60	239.00	998,703
2022-02-14	237.80	238.80	235.20	236.40	610,727
2022-02-11	228.20	241.00	228.20	240.20	358,093
2022-02-10	235.60	242.40	235.60	240.20	821,672
2022-02-09	237.40	243.20	237.40	241.60	611,549
2022-02-08	237.00	242.60	237.00	243.60	535,742
2022-02-07	234.60	244.00	234.60	243.60	453,055
2022-02-04	242.80	245.00	239.60	242.60	663,073
2022-02-03	246.40	247.80	242.20	242.60	1,166,924
2022-02-02	246.00	248.20	239.80	245.80	571,281
2022-02-01	254.80	254.80	241.60	242.00	1,186,475
2022-01-31	227.60	246.80	227.60	246.40	780,140
2022-01-28	229.40	242.00	229.40	237.80	1,033,484
2022-01-27	237.40	241.80	236.20	241.00	722,614
2022-01-26	242.80	242.80	235.20	240.20	1,222,043
2022-01-25	234.80	241.40	232.60	237.00	906,151
2022-01-24	230.20	241.40	230.20	232.00	1,255,055
2022-01-21	241.00	247.60	239.80	242.00	993,445
2022-01-20	245.00	251.20	239.00	251.20	8,425,181
2022-01-19	241.20	241.20	227.40	230.40	4,868,542
2022-01-18	245.00	245.00	229.60	229.80	1,488,283
2022-01-17	236.60	239.40	234.00	235.60	2,331,253
2022-01-14	245.40	245.40	233.20	234.20	1,954,146
2022-01-13	249.60	249.60	243.40	243.40	1,112,498
2022-01-12	239.40	253.20	239.40	248.20	1,288,423
2022-01-11	254.60	257.40	251.80	252.40	1,349,502
2022-01-10	244.40	257.80	244.40	253.80	601,068
2022-01-07	272.00	272.00	255.60	257.00	1,072,558
2022-01-06	266.20	266.20	256.80	259.40	2,359,743
2022-01-05	267.00	274.00	265.20	266.40	835,255
2022-01-04	288.60	288.60	272.00	272.60	728,044
2022-01-03	276.20	276.20	276.20	276.20	0
2021-12-31	270.00	277.60	270.00	276.20	202,044
2021-12-30	265.00	277.60	265.00	276.40	295,258
2021-12-29	274.40	280.00	272.80	277.60	424,687
2021-12-28	275.20	275.20	275.20	275.20	0
2021-12-27	275.20	275.20	275.20	275.20	0
2021-12-24	286.60	286.60	270.20	275.20	114,179
2021-12-23	264.80	274.80	264.80	273.40	555,825
2021-12-22	264.00	271.00	264.00	270.60	455,205
2021-12-21	282.00	282.00	267.00	267.40	250,477
2021-12-20	262.00	270.40	261.60	270.00	393,565
2021-12-17	281.00	281.00	262.20	268.60	1,110,194
2021-12-16	268.20	269.20	265.80	267.40	531,440
2021-12-15	257.80	265.80	257.80	265.00	1,021,849
2021-12-14	254.40	269.60	254.40	263.20	1,470,287
2021-12-13	264.80	271.20	264.80	266.00	486,716
2021-12-10	256.60	270.60	256.60	268.40	456,520
2021-12-09	272.80	273.60	268.00	269.40	311,787
2021-12-08	286.60	286.60	270.80	270.80	1,164,749
2021-12-07	267.00	274.80	265.00	273.60	397,886
2021-12-06	276.00	276.00	267.60	268.80	659,250
2021-12-03	272.80	276.00	270.20	270.20	342,427
2021-12-02	267.00	276.00	267.00	272.40	586,016
2021-12-01	281.00	281.00	264.60	275.40	1,318,723
2021-11-30	258.00	272.60	258.00	267.80	2,067,288
2021-11-29	271.20	274.00	264.20	266.20	712,260
2021-11-26	260.80	268.00	260.80	264.40	790,956
2021-11-25	272.00	272.20	266.00	268.20	396,991
2021-11-24	283.00	283.00	267.40	271.00	417,383
2021-11-23	263.20	274.80	263.20	269.80	625,359
2021-11-22	296.20	296.20	276.40	277.00	422,003
2021-11-19	293.60	293.60	278.60	280.60	579,467
2021-11-18	277.00	280.20	274.60	280.00	1,531,540
2021-11-17	273.60	278.60	272.20	277.00	2,575,739
2021-11-16	292.40	292.40	273.80	274.20	1,532,231
2021-11-15	288.00	288.00	277.00	277.00	703,307
2021-11-12	300.00	300.00	285.80	286.60	587,730
2021-11-11	275.00	296.00	275.00	288.20	1,279,565
2021-11-10	300.00	300.00	283.20	286.60	579,350
2021-11-09	275.00	288.60	275.00	285.80	665,399
2021-11-08	272.20	288.00	272.20	284.40	401,835
2021-11-05	273.60	289.80	273.60	286.40	803,727
2021-11-04	276.00	288.40	276.00	285.40	1,603,417
2021-11-03	270.00	285.80	270.00	285.80	595,508
2021-11-02	281.00	284.60	279.60	284.60	528,640
2021-11-01	300.00	300.00	280.40	281.20	418,326
2021-10-29	291.60	292.00	287.00	288.00	607,744
2021-10-28	277.60	295.20	277.60	292.40	445,549
2021-10-27	283.00	291.60	283.00	291.40	856,619
2021-10-26	279.40	295.00	279.40	290.20	536,643
2021-10-25	276.60	294.00	276.60	293.80	797,768
2021-10-22	294.80	294.80	289.80	290.60	718,243
2021-10-21	278.80	293.40	278.80	293.00	729,279
2021-10-20	276.40	293.20	276.40	291.40	759,708
2021-10-19	284.00	292.40	284.00	290.40	713,386
2021-10-18	284.80	291.60	284.80	288.60	465,350
2021-10-15	279.40	292.60	279.40	290.80	1,010,777
2021-10-14	273.80	289.80	273.80	287.80	533,164
2021-10-13	284.60	288.80	280.00	287.20	852,603
2021-10-12	271.20	284.00	271.20	279.40	990,420
2021-10-11	263.80	276.40	263.80	275.20	737,267
2021-10-08	290.40	290.40	274.20	275.20	466,270
2021-10-07	274.80	277.40	272.20	277.20	1,131,255
2021-10-06	261.40	278.60	261.40	270.00	1,290,445
2021-10-05	274.00	275.60	272.00	275.00	1,323,365
2021-10-04	264.80	278.60	264.80	272.40	790,022
2021-10-01	276.40	279.80	276.00	278.40	533,970
2021-09-30	270.80	283.60	270.80	279.60	1,135,525
2021-09-29	278.20	283.40	277.20	277.80	569,134
2021-09-28	284.80	285.00	276.20	277.40	814,369
2021-09-27	307.00	307.00	285.20	286.00	1,488,970
2021-09-24	295.80	297.80	292.60	293.40	461,826
2021-09-23	310.60	310.60	296.40	298.80	449,697
2021-09-22	290.00	298.60	290.00	296.60	681,940
2021-09-21	295.00	297.60	293.00	296.40	839,657
2021-09-20	298.80	298.80	292.40	292.40	879,040
2021-09-17	298.00	299.60	296.00	298.40	2,989,135
2021-09-16	290.00	295.20	290.00	295.20	753,931
2021-09-15	290.00	296.80	290.00	292.20	770,344
2021-09-14	290.00	297.40	290.00	295.20	880,704
2021-09-13	290.00	298.40	290.00	295.60	2,936,175
2021-09-10	291.40	300.00	291.40	297.40	536,248
2021-09-09	294.00	298.00	294.00	296.60	487,291
2021-09-08	290.00	298.20	290.00	296.20	936,411
2021-09-07	296.00	299.80	296.00	297.40	576,778
2021-09-06	290.00	301.40	290.00	299.20	399,086
2021-09-03	294.00	299.40	294.00	299.40	468,155
2021-09-02	290.00	300.40	290.00	298.00	767,734
2021-09-01	292.00	300.20	292.00	297.60	1,018,848
2021-08-31	303.00	303.40	296.40	298.40	888,581
2021-08-30	299.00	299.00	299.00	299.00	0
2021-08-27	290.00	301.40	290.00	299.00	929,963
2021-08-26	299.80	300.80	295.00	300.20	989,038
2021-08-25	280.60	297.60	280.60	296.60	1,114,376
2021-08-24	288.00	299.00	288.00	294.20	1,484,871
2021-08-23	283.00	298.40	283.00	296.00	1,878,196
2021-08-20	292.80	297.40	292.60	297.00	614,888
2021-08-19	293.60	296.40	290.20	291.80	680,341
2021-08-18	292.00	297.40	291.00	295.40	664,583
2021-08-17	294.80	297.40	291.40	292.80	3,930,301
2021-08-16	288.20	295.20	288.20	294.60	1,131,855
2021-08-13	293.80	300.00	292.00	295.00	3,597,905
2021-08-12	285.20	294.80	285.20	292.80	1,544,481
2021-08-11	280.00	292.20	280.00	290.60	2,043,996
2021-08-10	271.80	283.60	270.80	283.40	2,123,435
2021-08-09	260.40	271.40	258.20	270.00	1,455,930
2021-08-06	271.60	271.60	257.80	261.80	6,842,683
2021-08-05	255.00	277.20	255.00	259.40	7,346,242
2021-08-04	261.80	261.80	254.60	255.00	821,811
2021-08-03	258.80	259.40	254.40	257.20	864,624
2021-08-02	256.00	259.80	255.40	257.20	3,744,454
2021-07-30	256.40	256.40	250.40	255.20	1,107,079
2021-07-29	263.80	263.80	253.40	254.00	4,221,862
2021-07-28	271.00	271.00	251.00	257.20	820,731
2021-07-27	257.00	261.60	254.80	260.20	914,414
2021-07-26	259.40	260.40	256.80	257.40	475,030
2021-07-23	261.80	263.80	259.40	260.80	817,749
2021-07-22	257.20	261.80	257.00	261.60	551,901
2021-07-21	248.20	261.80	248.20	257.40	1,264,270
2021-07-20	248.20	262.80	248.20	259.00	1,025,680
2021-07-19	258.60	261.00	257.00	259.20	702,741
2021-07-16	263.60	263.60	257.00	260.60	768,275
2021-07-15	254.00	263.40	254.00	260.40	1,124,672
2021-07-14	267.00	267.00	262.20	262.20	804,805
2021-07-13	260.40	267.60	260.40	267.60	565,411
2021-07-12	267.80	267.80	258.60	260.80	576,218
2021-07-09	250.60	264.20	250.60	261.40	672,689
2021-07-08	268.00	268.00	261.60	263.60	1,161,150
2021-07-07	248.80	268.60	248.80	266.80	939,448
2021-07-06	261.00	261.40	256.20	261.20	513,328
2021-07-05	260.00	260.60	257.00	258.20	708,204
2021-07-02	252.60	258.00	252.20	257.80	723,214
2021-07-01	248.60	252.40	237.20	252.40	912,877
2021-06-30	256.00	256.00	245.60	246.40	1,512,041
2021-06-29	256.00	256.00	247.80	249.80	666,276
2021-06-28	248.40	252.00	247.60	247.80	777,991
2021-06-25	249.40	249.80	245.20	249.00	516,222
2021-06-24	240.00	254.60	240.00	246.20	1,881,116
2021-06-23	255.20	255.20	245.40	251.80	1,247,048
2021-06-22	235.00	245.20	235.00	245.20	1,067,202
2021-06-21	232.00	240.40	232.00	240.20	1,063,079
2021-06-18	246.60	246.60	237.00	238.20	3,175,787
2021-06-17	234.80	242.60	234.80	241.80	2,696,781
2021-06-16	239.20	242.00	236.40	241.40	1,616,083
2021-06-15	242.00	243.20	237.00	237.00	806,801
2021-06-14	238.00	242.60	238.00	242.00	764,406
2021-06-11	242.00	242.60	241.00	241.40	1,012,853
2021-06-10	250.00	250.00	238.60	242.00	1,217,907
2021-06-09	246.40	248.00	240.80	240.80	1,118,318
2021-06-08	248.00	250.60	246.00	246.80	605,346
2021-06-07	248.00	251.80	247.20	248.20	522,271
2021-06-04	247.60	250.40	247.60	250.00	710,059
2021-06-03	252.20	253.80	248.60	248.60	953,358
2021-06-02	250.00	253.20	249.80	253.20	496,604
2021-06-01	261.40	261.40	247.00	250.80	451,097
2021-05-28	257.40	257.40	241.00	249.60	627,623
2021-05-27	254.40	254.40	245.00	245.80	2,031,935
2021-05-26	243.80	251.60	243.80	251.00	2,375,481
2021-05-25	243.00	247.60	243.00	244.80	1,723,533
2021-05-24	237.00	251.00	237.00	245.20	1,020,907
2021-05-21	237.80	249.60	237.80	248.60	693,886
2021-05-20	254.40	254.40	243.40	247.60	869,538
2021-05-19	239.40	243.80	239.20	243.00	787,736
2021-05-18	241.80	243.00	238.60	241.80	500,967
2021-05-17	247.00	248.20	239.60	239.80	1,075,703
2021-05-14	247.80	247.80	244.20	245.60	882,979
2021-05-13	243.60	246.80	238.00	245.20	760,166
2021-05-12	255.20	255.20	241.20	246.40	2,511,992
2021-05-11	252.00	252.00	242.40	243.80	2,344,048
2021-05-10	256.00	256.20	247.80	251.00	1,410,065
2021-05-07	248.60	256.80	248.60	256.00	1,172,581
2021-05-06	255.00	255.00	249.40	250.60	3,180,823
2021-05-05	245.80	252.80	245.80	250.60	1,381,285
2021-05-04	255.40	255.60	249.00	249.00	1,337,771
2021-04-30	253.00	256.20	251.80	254.40	2,105,971
2021-04-29	265.00	265.00	252.00	254.00	1,782,207
2021-04-28	257.00	259.40	253.20	257.20	1,656,792
2021-04-27	250.00	256.20	250.00	252.00	1,790,509
2021-04-26	256.00	259.60	255.60	256.20	804,337
2021-04-23	250.00	258.20	248.60	256.80	1,959,019
2021-04-22	243.80	250.60	241.60	250.60	1,809,558
2021-04-21	231.00	242.60	231.00	241.00	782,308
2021-04-20	244.40	244.40	237.40	239.20	834,976
2021-04-19	242.80	246.60	241.40	244.40	681,806
2021-04-16	245.00	245.60	243.20	243.40	1,073,025
2021-04-15	248.00	248.00	242.40	244.40	1,285,670
2021-04-14	242.60	246.40	242.60	243.20	764,858
2021-04-13	245.00	245.60	240.00	244.00	1,783,499
2021-04-12	250.00	250.20	246.00	246.00	1,241,449
2021-04-09	255.00	255.00	248.40	250.00	4,190,149
2021-04-08	243.20	250.20	243.20	250.00	2,751,838
2021-04-07	243.00	244.60	238.80	242.00	9,370,523
2021-04-06	241.00	244.20	239.60	241.60	1,179,929
2021-04-01	238.40	242.20	236.80	238.40	999,166
2021-03-31	238.00	244.00	238.00	238.50	1,283,738
2021-03-30	243.00	243.00	238.50	238.50	2,612,804
2021-03-29	239.50	243.50	238.50	241.00	758,947
2021-03-26	239.50	241.00	235.50	238.00	6,943,111
2021-03-25	246.00	246.00	234.50	236.50	2,348,309
2021-03-24	242.00	242.00	234.50	237.50	1,051,862
2021-03-23	235.00	240.00	234.00	234.50	1,038,550
2021-03-22	233.00	240.00	233.00	240.00	7,136,430
2021-03-19	240.00	240.00	234.50	238.00	3,295,564
2021-03-18	236.00	240.00	230.00	239.50	1,615,932
2021-03-17	248.00	252.50	239.00	241.00	1,841,410
2021-03-16	259.50	259.50	249.00	252.00	2,422,831
2021-03-15	251.00	251.50	246.00	250.50	1,284,454
2021-03-12	266.00	266.00	245.50	248.00	1,514,131
2021-03-11	248.50	257.50	248.00	254.00	15,431,980
2021-03-10	227.00	240.00	227.00	237.50	1,528,176
2021-03-09	242.00	242.00	225.50	238.00	2,743,758
2021-03-08	238.50	241.50	227.50	236.00	1,419,146
2021-03-05	233.00	249.00	232.50	243.50	1,989,032
2021-03-04	245.50	245.50	227.00	228.50	4,945,930
2021-03-03	236.00	240.50	233.50	235.50	778,279
2021-03-02	231.50	238.50	231.00	233.50	505,702
2021-03-01	245.00	245.00	234.50	236.00	628,781
2021-02-26	235.00	240.50	234.00	235.50	1,411,114
2021-02-25	249.00	249.00	236.00	238.00	842,392
2021-02-24	233.00	239.00	229.50	238.00	797,678
2021-02-23	246.00	246.00	229.00	230.00	1,539,478
2021-02-22	238.50	239.00	233.50	235.00	1,050,277
2021-02-19	243.50	247.00	238.50	239.00	952,729
2021-02-18	259.50	259.50	242.50	245.00	3,036,177
2021-02-17	260.00	260.00	249.50	252.50	2,982,310
2021-02-16	248.00	255.50	246.50	250.00	1,314,312
2021-02-15	262.00	262.00	249.00	253.50	551,675
2021-02-12	250.00	261.50	250.00	253.50	1,107,461
2021-02-11	235.00	260.50	235.00	260.50	2,142,849
2021-02-10	247.50	247.50	243.00	245.50	11,799,999
2021-02-09	243.00	247.00	233.00	245.50	3,356,093
2021-02-08	236.00	236.00	230.50	233.50	1,909,055
2021-02-05	238.50	239.00	231.50	232.00	1,908,142
2021-02-04	241.50	241.50	230.50	231.50	1,536,422
2021-02-03	241.50	242.50	238.00	238.00	1,567,408
2021-02-02	247.50	247.50	236.00	240.00	4,358,720
2021-02-01	239.00	240.50	228.50	237.50	1,098,274
2021-01-29	236.00	240.50	236.00	239.00	1,238,599
2021-01-28	241.50	245.50	237.50	239.50	722,898
2021-01-27	245.00	251.00	238.00	242.00	1,630,127
2021-01-26	257.00	257.00	246.50	249.50	643,984
2021-01-25	251.00	257.00	250.00	254.50	978,835
2021-01-22	257.50	258.50	253.50	256.00	1,386,104
2021-01-21	257.50	259.50	255.50	257.00	818,945
2021-01-20	255.50	258.00	253.50	257.50	1,165,082
2021-01-19	265.00	267.00	254.00	254.00	708,269
2021-01-18	260.50	268.50	259.00	261.00	1,268,246
2021-01-15	259.00	264.00	258.50	262.50	606,648
2021-01-14	266.00	266.50	258.50	259.00	802,038
2021-01-13	262.50	262.50	258.50	260.50	936,977
2021-01-12	272.00	272.00	261.00	262.00	725,116
2021-01-11	262.00	270.00	262.00	265.00	2,919,278
2021-01-08	265.00	266.50	257.00	259.50	1,654,008
2021-01-07	269.50	269.50	259.50	263.50	1,287,848
2021-01-06	268.00	268.00	259.00	260.00	827,230
2021-01-05	265.00	269.50	259.00	261.00	935,928
2021-01-04	271.50	271.50	262.00	266.50	837,807
2020-12-31	262.50	266.50	262.50	264.00	163,874
2020-12-30	280.00	280.00	265.00	265.00	455,083
2020-12-29	270.00	276.50	267.50	272.00	800,166
2020-12-24	268.50	268.50	264.00	267.00	170,380
2020-12-23	260.00	265.50	260.00	262.50	383,430
2020-12-22	268.00	268.00	259.00	265.50	445,412
2020-12-21	260.50	265.00	253.50	258.50	1,008,440
2020-12-18	263.00	266.50	259.00	262.50	2,620,555
2020-12-17	257.00	266.00	257.00	263.00	1,124,414
2020-12-16	256.50	262.00	256.50	261.50	1,270,870
2020-12-15	270.00	270.00	255.00	258.00	955,249
2020-12-14	264.00	267.50	262.50	263.50	853,771
2020-12-11	263.00	266.00	260.00	262.00	995,639
2020-12-10	262.50	266.00	258.00	261.50	2,237,257
2020-12-09	255.50	262.00	255.50	258.50	614,536
2020-12-08	264.50	264.50	257.50	259.50	813,041
2020-12-07	271.50	271.50	256.50	257.00	1,005,510
2020-12-04	266.50	266.50	258.00	265.00	701,253
2020-12-03	265.00	265.00	254.00	259.00	856,912
2020-12-02	258.00	260.50	256.00	257.00	3,565,101
2020-12-01	262.50	263.00	255.50	258.00	997,815
2020-11-30	261.00	266.00	257.50	258.50	1,499,586
2020-11-27	248.00	263.50	248.00	263.50	1,721,121
2020-11-26	251.50	259.00	251.50	255.50	805,212
2020-11-25	249.00	254.50	244.00	251.50	1,902,886
2020-11-24	264.00	264.00	245.00	247.50	1,678,138
2020-11-23	265.50	270.00	260.50	261.00	1,223,549
2020-11-20	256.00	265.50	251.50	263.00	1,093,999
2020-11-19	255.50	259.50	254.50	256.00	1,209,673
2020-11-18	251.00	267.50	251.00	257.50	1,897,426
2020-11-17	269.00	269.00	256.00	260.50	4,574,781
2020-11-16	267.00	269.50	259.50	260.00	1,474,483
2020-11-13	252.50	267.00	243.00	265.00	3,242,063
2020-11-12	280.00	280.50	252.00	252.00	5,929,120
2020-11-11	285.00	288.00	277.00	284.00	1,854,874
2020-11-10	288.50	288.50	272.00	276.50	883,806
2020-11-09	293.50	295.50	278.50	278.50	1,596,816
2020-11-06	300.00	300.00	286.50	289.50	547,328
2020-11-05	294.50	306.00	288.00	295.00	1,158,512
2020-11-04	290.00	291.50	283.50	285.50	713,868
2020-11-03	286.00	289.50	277.50	288.00	646,169
2020-11-02	285.00	288.00	276.00	277.00	397,809
2020-10-30	276.50	289.50	276.50	289.50	816,159
2020-10-29	281.50	288.00	281.50	285.50	624,921
2020-10-28	287.00	287.00	279.00	285.00	663,098
2020-10-27	292.00	292.00	286.50	289.00	333,263
2020-10-26	289.50	296.00	289.00	289.50	651,200
2020-10-23	286.50	299.00	286.50	293.50	386,845
2020-10-22	285.50	298.00	285.50	295.50	576,045
2020-10-21	284.50	301.00	284.50	294.00	948,859
2020-10-20	306.00	306.00	293.00	295.50	558,660
2020-10-16	287.00	301.00	287.00	297.00	636,605
2020-10-15	293.50	293.50	285.50	292.00	688,812
2020-10-14	292.00	301.50	289.50	296.00	475,675
2020-10-13	302.00	302.00	295.00	295.50	523,283
2020-10-12	305.00	309.00	300.00	301.00	1,021,765
2020-10-09	295.00	303.50	290.50	303.00	757,638
2020-10-08	295.50	297.50	290.00	291.50	449,988
2020-10-07	290.50	294.00	286.50	294.00	1,951,850
2020-10-06	280.00	293.00	280.00	289.00	1,205,737
2020-10-05	287.50	291.50	284.00	291.00	439,551
2020-10-02	271.50	285.00	271.50	285.00	818,739
2020-10-01	294.00	294.00	279.50	280.50	704,436
2020-09-30	283.50	286.50	282.00	286.00	937,702
2020-09-29	279.00	285.00	278.00	283.00	663,674
2020-09-28	277.50	281.50	275.00	281.00	630,744
2020-09-25	278.00	278.00	268.50	273.00	706,300
2020-09-24	270.00	270.50	263.00	269.00	662,700
2020-09-23	275.00	277.50	269.50	273.00	621,861
2020-09-22	275.00	277.50	265.00	272.50	875,885
2020-09-21	285.50	288.00	274.00	275.00	556,979
2020-09-18	291.50	291.50	284.50	288.00	1,959,593
2020-09-17	287.00	288.50	280.00	285.50	530,358
2020-09-16	278.00	292.00	278.00	286.50	897,526
2020-09-15	270.50	288.50	270.50	286.50	777,237
2020-09-14	274.50	282.00	274.50	280.00	512,845
2020-09-11	264.50	279.50	264.50	277.00	659,822
2020-09-10	267.50	278.50	267.50	277.50	253,980
2020-09-09	269.00	280.00	269.00	277.50	742,575
2020-09-08	261.50	274.50	261.50	273.50	1,197,622
2020-09-07	271.00	279.00	268.00	270.00	1,054,735
2020-09-04	289.00	291.00	275.50	276.50	727,114
2020-09-03	285.00	292.50	285.00	288.50	1,314,319
2020-09-02	283.00	292.50	283.00	291.25	1,437,447
2020-09-01	282.00	297.50	279.50	283.50	1,095,152
2020-08-28	293.50	310.50	289.00	291.00	1,405,499
2020-08-27	290.00	299.50	290.00	295.50	1,537,132
2020-08-26	285.50	290.50	285.50	290.00	2,891,593
2020-08-25	295.00	295.00	285.50	288.50	706,952
2020-08-24	290.00	299.00	285.00	287.00	690,022
2020-08-21	290.00	290.00	283.00	288.50	465,795
2020-08-20	284.50	288.50	282.50	284.75	1,104,762
2020-08-19	289.50	292.00	285.50	287.50	1,051,213
2020-08-18	289.00	295.50	287.00	293.50	690,809
2020-08-17	299.50	299.50	283.50	292.50	1,109,020
2020-08-14	290.00	301.00	284.50	289.50	1,125,205
2020-08-13	292.50	293.50	285.50	290.75	1,018,348
2020-08-12	305.00	305.00	290.50	294.75	940,135
2020-08-11	300.00	304.50	298.50	301.25	860,112
2020-08-10	302.00	309.50	297.50	299.50	1,848,603
2020-08-07	279.00	305.50	272.00	304.50	1,385,404
2020-08-06	295.00	295.00	266.50	275.50	1,463,535
2020-08-05	275.00	287.00	272.50	284.25	2,044,105
2020-08-04	279.50	282.00	273.50	274.50	2,633,636
2020-08-03	275.50	284.00	275.50	280.75	2,275,698
2020-07-31	260.00	282.00	259.00	280.00	1,116,318
2020-07-30	270.00	270.00	253.00	260.50	271,378
2020-07-29	254.00	261.50	253.50	260.50	513,082
2020-07-28	253.00	265.50	253.00	263.00	342,350
2020-07-27	250.00	265.00	250.00	262.00	553,461
2020-07-24	260.00	264.50	251.00	254.25	556,127
2020-07-23	256.00	273.00	256.00	267.50	899,789
2020-07-22	253.50	261.50	253.50	256.25	541,553
2020-07-21	272.50	272.50	246.50	253.00	2,063,806
2020-07-20	267.50	271.00	264.00	262.25	1,388,989
2020-07-17	252.50	265.00	252.50	262.25	1,018,178
2020-07-16	246.50	254.00	246.50	252.00	606,785
2020-07-15	259.50	259.50	252.50	253.00	1,076,631
2020-07-14	253.00	258.50	248.50	250.75	957,031
2020-07-13	263.50	264.00	251.00	252.50	931,239
2020-07-10	247.50	264.50	247.50	254.75	3,957,664
2020-07-09	255.00	257.50	245.00	245.50	428,024
2020-07-08	244.00	258.50	243.50	255.50	838,900
2020-07-07	240.00	251.00	240.00	247.00	542,134
2020-07-06	263.00	263.00	248.00	248.00	1,025,463
2020-07-03	243.50	254.50	243.00	251.00	675,134
2020-07-02	248.50	252.00	242.00	244.00	570,196
2020-07-01	241.00	260.50	241.00	246.50	1,134,689
2020-06-30	228.00	250.50	228.00	231.50	1,244,445
2020-06-29	228.00	233.50	228.00	230.50	1,135,824
2020-06-26	232.00	233.00	227.00	229.50	413,498
2020-06-25	230.50	232.00	223.00	229.50	362,952
2020-06-24	233.50	237.00	230.50	236.00	242,843
2020-06-23	245.50	245.50	235.50	236.00	1,146,991
2020-06-22	235.00	240.00	231.00	237.50	542,951
2020-06-19	243.50	245.50	235.50	244.25	585,132
2020-06-18	241.50	249.50	237.00	244.25	894,687
2020-06-17	229.00	246.00	229.00	236.25	494,546
2020-06-16	245.50	248.00	233.00	236.25	598,920
2020-06-15	231.00	243.50	230.50	241.50	1,010,477
2020-06-12	228.00	240.00	223.00	239.25	660,248
2020-06-11	230.50	236.50	228.00	232.25	931,330
2020-06-10	228.00	239.50	228.00	235.25	1,377,039
2020-06-09	249.00	249.00	229.50	231.75	1,923,080
2020-06-08	239.00	245.00	229.50	241.00	1,262,324
2020-06-05	253.50	253.50	236.00	238.50	2,676,370
2020-06-04	253.00	254.50	244.50	246.00	1,381,935
2020-06-03	238.00	258.00	238.00	255.00	606,033
2020-06-02	255.00	255.00	244.00	248.75	689,267
2020-06-01	251.00	254.50	238.50	247.75	715,707
2020-05-29	245.50	253.00	245.50	248.00	851,498
2020-05-28	253.00	253.00	243.50	248.00	675,225
2020-05-27	251.00	251.00	236.50	249.75	522,474
2020-05-26	262.50	262.50	249.00	249.75	994,455
2020-05-22	264.50	264.50	250.00	258.00	477,929
2020-05-21	248.00	260.50	248.00	258.00	1,269,642
2020-05-20	236.00	258.00	236.00	257.50	1,956,810
2020-05-19	250.00	256.50	244.00	246.25	1,101,715
2020-05-18	252.50	254.00	242.50	246.50	595,820
2020-05-15	259.00	259.00	243.00	245.50	618,927
2020-05-14	251.50	253.00	245.50	248.25	796,817
2020-05-13	255.50	262.50	254.50	255.75	1,515,763
2020-05-12	265.00	268.50	258.50	260.00	1,647,035
2020-05-11	264.50	270.50	258.50	266.50	999,054
2020-05-07	250.00	256.50	248.50	256.00	2,012,664
2020-05-06	242.50	258.00	242.00	248.25	1,693,742
2020-05-05	244.00	244.00	232.50	239.00	1,849,511
2020-05-04	238.00	240.00	229.00	233.50	3,476,773
2020-05-01	237.00	242.50	236.50	239.50	748,893
2020-04-30	248.50	254.50	243.50	247.25	546,593
2020-04-29	254.50	259.00	241.50	247.25	618,546
2020-04-28	256.00	256.00	245.50	255.50	402,173
2020-04-27	258.00	260.50	246.00	255.50	897,372
2020-04-24	242.00	254.50	242.00	244.50	1,983,392
2020-04-23	250.50	250.50	237.50	244.75	1,030,518
2020-04-22	224.50	242.00	224.50	236.00	353,597
2020-04-21	231.50	240.50	231.50	236.00	1,349,301
2020-04-20	232.50	237.00	227.00	235.50	518,639
2020-04-17	228.50	234.50	223.00	231.50	1,467,896
2020-04-16	223.50	231.50	220.00	220.50	2,152,430
2020-04-15	239.00	240.00	221.00	224.25	1,488,024
2020-04-14	232.00	232.50	225.50	226.50	818,152
2020-04-09	237.00	242.50	222.00	226.50	1,551,299
2020-04-08	236.50	247.50	230.50	235.00	1,097,909
2020-04-07	237.50	259.00	237.00	228.25	1,002,899
2020-04-06	224.00	235.00	222.00	213.75	1,385,224
2020-04-03	224.00	225.50	215.50	216.00	124,833
2020-04-03	224.00	225.50	210.50	213.75	901,715
2020-04-02	213.50	216.50	206.50	216.00	1,666,248
2020-04-02	213.50	216.50	206.50	208.25	1,179,494
2020-04-01	207.50	216.00	200.00	212.00	3,031,242
2020-04-01	207.50	216.00	200.00	206.00	1,666,107
2020-03-31	200.00	207.50	199.80	198.40	1,045,124
2020-03-30	202.50	204.00	183.80	194.60	1,018,169
2020-03-27	206.00	206.00	190.20	200.75	621,414
2020-03-26	190.00	203.00	187.00	194.50	807,922
2020-03-25	212.50	212.50	195.60	204.25	845,073
2020-03-24	200.00	229.50	195.40	193.10	1,186,565
2020-03-23	182.00	196.80	180.40	185.70	353,852
2020-03-20	174.40	207.00	174.40	167.70	976,050
2020-03-19	151.60	166.20	147.40	153.00	1,964,412
2020-03-18	173.20	183.20	173.00	180.50	486,149
2020-03-17	190.00	190.00	177.60	184.40	577,175
2020-03-16	194.00	195.20	185.40	202.50	543,484
2020-03-13	214.00	214.50	200.00	206.00	1,493,590
2020-03-12	208.00	208.00	196.20	218.00	633,427
2020-03-11	220.50	229.50	215.00	212.00	956,884
2020-03-10	206.00	221.00	202.00	202.25	823,939
2020-03-09	220.00	220.00	199.60	216.75	1,007,819
2020-03-06	241.50	242.50	215.00	216.75	2,334,702
2020-03-05	221.00	254.50	216.00	213.00	1,734,120
2020-03-04	206.00	217.00	206.00	215.75	1,173,845
2020-03-03	215.00	222.50	213.00	213.75	697,206
2020-03-02	220.00	220.00	208.00	210.50	528,418
2020-02-28	210.50	212.00	205.00	218.00	1,363,064
2020-02-27	227.00	227.00	217.00	231.25	444,716
2020-02-26	246.50	246.50	226.00	237.00	476,198
2020-02-25	236.00	244.50	232.00	241.50	532,355
2020-02-24	245.00	246.50	240.00	249.75	549,433
2020-02-21	248.50	255.50	248.50	249.75	482,404
2020-02-20	256.00	263.50	251.00	251.50	564,584
2020-02-19	258.00	259.50	251.50	256.75	1,042,706
2020-02-18	234.50	253.50	234.50	250.50	1,029,777
2020-02-17	255.50	255.50	241.50	246.00	1,096,361
2020-02-14	246.50	250.50	244.00	245.00	624,925
2020-02-13	256.50	256.50	239.50	246.75	779,578
2020-02-12	228.00	246.50	222.50	245.00	1,274,130
2020-02-11	224.00	230.00	224.00	228.75	3,063,865
2020-02-10	228.00	228.00	218.50	219.75	1,150,432
2020-02-07	221.00	225.00	214.50	218.50	1,743,023
2020-02-06	218.00	223.50	218.00	219.75	877,087
2020-02-05	221.00	225.50	221.00	223.75	2,804,836
2020-02-04	220.00	221.00	218.50	219.50	3,367,272
2020-02-03	221.00	222.50	215.50	216.00	4,810,160
2020-01-31	232.50	232.50	218.50	224.75	278,347
2020-01-30	238.00	238.00	224.50	224.75	880,360
2020-01-29	231.50	231.50	227.00	228.25	554,845
2020-01-28	230.00	230.00	226.50	227.25	1,317,093
2020-01-27	230.00	235.50	225.50	227.50	933,891
2020-01-24	241.00	241.50	232.00	239.75	1,363,550
2020-01-23	225.00	233.50	225.00	232.50	1,913,650
2020-01-22	243.00	243.00	228.50	230.75	1,508,177
2020-01-21	242.50	242.50	229.00	231.25	809,173
2020-01-20	231.00	232.00	227.00	231.25	1,663,563
2020-01-17	228.00	230.00	226.50	226.75	1,549,237
2020-01-16	244.00	244.00	226.00	228.00	1,422,969
2020-01-15	234.00	248.50	232.00	248.00	1,608,085
2020-01-14	231.00	233.50	224.00	231.75	2,776,618
2020-01-13	220.00	240.00	220.00	233.50	4,534,608
2020-01-10	200.50	210.50	200.50	204.25	1,237,921
2020-01-09	205.00	214.50	205.00	207.75	1,302,489
2020-01-08	220.00	220.00	208.00	212.75	2,294,249
2020-01-07	226.00	230.50	221.00	225.75	1,587,254
2020-01-06	242.00	244.00	228.50	229.00	1,279,887
2020-01-03	242.00	251.50	242.00	245.50	851,431
2020-01-02	253.50	253.50	244.00	244.75	908,928
2019-12-31	242.00	252.00	242.00	251.25	425,193
2019-12-30	251.00	252.00	240.00	243.75	813,763
2019-12-27	233.50	249.00	233.50	246.75	655,158
2019-12-24	239.00	239.50	237.00	238.50	144,928
2019-12-23	235.50	238.50	235.00	236.25	316,529
2019-12-20	236.50	239.50	236.00	236.75	2,301,232
2019-12-19	229.50	237.50	226.50	235.00	1,308,398
2019-12-18	216.00	228.50	215.00	227.25	2,502,671
2019-12-17	222.00	222.00	213.50	214.25	1,327,285
2019-12-16	220.50	224.00	220.50	220.25	804,920
2019-12-13	220.50	226.50	218.50	222.25	1,552,203
2019-12-12	213.00	216.50	213.00	215.75	1,092,438
2019-12-11	215.50	216.00	212.50	215.25	667,730
2019-12-10	207.00	218.50	207.00	214.75	916,903
2019-12-09	215.50	220.00	215.00	216.75	1,067,598
2019-12-06	213.50	216.00	213.50	214.75	138,646
2019-12-05	213.00	219.50	213.00	214.75	337,049
2019-12-04	217.00	217.00	214.00	214.75	2,424,949
2019-12-03	210.00	216.00	210.00	215.25	1,698,226
2019-12-02	210.00	212.50	207.00	210.25	2,239,341
2019-11-29	214.00	216.50	211.00	212.25	695,065
2019-11-28	211.50	217.00	211.00	216.25	896,258
2019-11-27	218.00	218.00	209.50	209.75	1,176,948
2019-11-26	217.50	219.50	215.00	215.50	23,147,214
2019-11-25	214.50	217.00	214.00	215.75	859,534
2019-11-22	211.00	215.50	211.00	212.25	983,690
2019-11-21	213.00	213.50	209.50	212.75	1,496,153
2019-11-20	214.00	215.00	209.00	211.75	1,822,854
2019-11-19	219.00	219.50	215.00	215.75	653,204
2019-11-18	219.00	222.00	216.00	217.75	902,256
2019-11-15	210.00	219.50	209.00	218.75	2,948,555
2019-11-14	209.00	211.50	207.50	208.75	1,000,362
2019-11-13	210.50	210.50	205.00	208.25	996,654
2019-11-12	210.00	210.50	208.50	209.25	1,065,917
2019-11-11	206.50	211.50	206.50	208.75	1,615,472
2019-11-08	200.00	209.00	198.60	207.25	4,073,820
2019-11-07	200.50	201.00	196.60	200.05	3,728,084
2019-11-06	202.50	203.00	199.20	199.40	1,271,451
2019-11-05	198.00	202.50	197.40	202.25	834,871
2019-11-04	199.40	200.50	197.80	198.80	776,404
2019-11-01	201.00	201.00	197.00	200.25	964,961
2019-10-31	200.00	201.50	198.00	199.80	892,594
2019-10-30	198.80	201.00	197.80	199.90	2,666,552
2019-10-29	198.00	199.40	197.20	198.80	811,334
2019-10-28	198.60	200.50	197.60	198.80	981,696
2019-10-25	201.00	203.50	198.40	199.40	953,394
2019-10-24	202.50	202.50	200.00	200.75	462,627
2019-10-23	197.20	201.50	195.60	201.75	833,974
2019-10-22	200.50	201.00	197.80	198.60	1,016,212
2019-10-21	201.50	201.50	198.20	199.40	954,289
2019-10-18	199.40	204.00	198.00	202.25	1,565,057
2019-10-17	201.50	202.00	198.40	198.60	1,592,178
2019-10-16	199.20	200.50	197.40	200.25	1,708,716
2019-10-15	197.40	202.00	195.60	198.60	1,233,555
2019-10-14	202.00	202.00	195.60	199.20	773,586
2019-10-11	200.00	201.00	198.80	199.90	1,590,738
2019-10-10	199.80	200.50	196.80	198.40	1,071,111
2019-10-09	195.80	199.80	194.40	198.40	966,631
2019-10-08	198.60	200.00	195.20	195.60	779,682
2019-10-07	200.00	206.00	196.20	199.60	2,035,316
2019-10-04	198.80	200.00	195.20	199.00	1,961,739
2019-10-03	199.20	201.50	195.00	196.60	990,412
2019-10-02	198.20	200.50	197.60	199.90	847,214
2019-10-01	189.80	200.50	189.80	199.90	11,630,398
2019-09-30	202.00	202.50	196.20	198.10	1,478,838
2019-09-27	202.50	203.50	200.00	200.75	723,018
2019-09-26	203.00	203.50	199.80	200.75	1,702,394
2019-09-25	205.00	205.00	201.00	201.25	1,148,873
2019-09-24	199.80	208.00	199.80	204.25	2,972,297
2019-09-23	201.00	209.50	200.50	206.75	1,603,985
2019-09-20	201.50	203.50	199.20	202.25	20,908,472
2019-09-19	196.80	201.50	196.00	200.75	3,339,080
2019-09-18	197.00	197.00	194.60	195.80	1,942,399
2019-09-17	194.60	196.40	193.80	195.30	863,382
2019-09-16	198.40	201.00	194.80	196.10	3,020,108
2019-09-13	192.80	201.00	192.80	197.80	1,306,370
2019-09-12	192.00	195.40	189.20	194.20	1,584,918
2019-09-11	186.40	190.80	185.60	190.30	2,237,494
2019-09-10	186.40	186.40	182.40	184.90	1,456,573
2019-09-09	190.60	190.60	184.80	185.20	1,083,672
2019-09-06	192.20	192.20	188.80	189.40	1,495,122
2019-09-05	192.40	194.40	190.20	190.60	3,712,787
2019-09-04	188.20	190.40	184.20	190.20	1,759,964
2019-09-03	183.20	183.80	180.00	182.20	1,373,053
2019-09-02	184.80	187.20	181.00	181.20	1,023,734
2019-08-30	183.80	188.00	182.00	183.00	749,968
2019-08-29	182.40	186.60	182.20	181.20	1,535,987
2019-08-28	183.60	186.20	180.40	181.20	1,144,961
2019-08-27	186.20	186.20	178.00	182.00	2,252,173
2019-08-23	178.80	180.80	174.40	175.20	6,149,645
2019-08-22	175.60	182.60	173.60	175.20	2,220,457
2019-08-21	175.20	177.20	174.20	174.80	1,841,453
2019-08-20	182.80	182.80	174.20	175.00	1,728,399
2019-08-19	175.40	175.80	173.20	175.20	3,122,670
2019-08-16	172.20	175.60	172.20	174.50	1,415,318
2019-08-15	182.20	182.20	171.20	174.80	1,269,670
2019-08-14	179.60	179.60	171.80	173.60	2,028,397
2019-08-13	173.40	174.00	167.20	171.40	1,155,206
2019-08-12	174.00	174.00	169.60	171.40	549,252
2019-08-09	174.00	174.00	171.40	171.80	561,344
2019-08-08	171.00	173.20	170.40	172.10	14,899,331
2019-08-07	170.20	172.40	166.40	169.60	3,200,527
2019-08-06	166.40	167.80	163.60	164.80	1,662,421
2019-08-05	159.60	161.40	157.20	158.80	757,306
2019-08-02	167.00	167.00	160.20	162.60	1,458,250
2019-08-01	158.20	165.60	158.20	163.40	1,052,293
2019-07-31	156.20	160.80	156.20	159.00	914,747
2019-07-30	156.00	163.80	156.00	161.30	328,304
2019-07-29	167.60	168.60	163.00	163.30	399,385
2019-07-26	165.20	169.20	165.20	167.80	2,483,026
2019-07-25	168.80	169.00	163.80	166.80	543,698
2019-07-24	165.20	165.40	163.00	164.20	408,702
2019-07-23	164.60	164.80	162.40	163.90	529,139
2019-07-22	161.80	164.20	161.20	162.10	1,163,604
2019-07-19	165.00	165.00	162.00	162.20	1,193,069
2019-07-18	169.00	169.00	160.80	162.00	796,255
2019-07-17	161.00	164.80	160.60	161.90	1,986,931
2019-07-16	168.40	168.40	162.20	164.20	278,238
2019-07-15	164.40	166.00	163.80	164.50	558,501
2019-07-12	157.00	164.20	157.00	163.20	201,965
2019-07-11	166.60	166.60	163.00	163.90	2,082,277
2019-07-10	169.00	169.00	162.20	164.20	1,275,581
2019-07-09	162.00	163.60	159.80	162.70	354,534
2019-07-08	158.40	162.40	158.20	162.20	247,835
2019-07-05	158.80	162.40	158.40	159.80	1,264,585
2019-07-04	160.00	161.40	158.80	159.90	920,342
2019-07-03	156.80	164.00	156.80	161.20	867,184
2019-07-02	160.40	164.60	159.80	162.60	372,863
2019-07-01	153.00	162.40	152.80	161.10	7,405,090
2019-06-28	161.40	161.40	150.80	153.30	3,027,266
2019-06-27	157.20	157.40	155.20	157.00	176,188
2019-06-26	151.40	155.60	150.80	153.80	3,300,047
2019-06-25	149.80	152.80	148.40	152.40	606,881
2019-06-24	159.60	159.60	150.60	151.30	1,041,782
2019-06-21	150.40	153.00	147.20	147.30	529,939
2019-06-20	154.40	158.80	146.60	147.30	467,829
2019-06-19	155.80	156.20	150.40	150.70	362,613
2019-06-18	151.20	155.40	148.20	155.10	556,200
2019-06-17	154.20	154.20	150.60	150.80	750,390
2019-06-14	157.20	157.80	150.60	151.20	415,171
2019-06-13	156.20	156.40	154.00	155.90	479,745
2019-06-12	155.60	158.60	153.20	154.00	406,187
2019-06-11	160.00	160.00	153.40	156.90	2,332,553
2019-06-10	150.60	154.40	150.60	152.50	263,914
2019-06-07	148.80	155.20	148.80	153.40	1,180,158
2019-06-06	155.00	155.00	153.20	153.80	444,740
2019-06-05	160.00	160.00	153.00	153.30	287,809
2019-06-04	147.20	153.20	147.20	152.20	1,692,979
2019-06-03	155.00	155.00	150.00	150.70	440,190
2019-05-31	159.00	159.40	156.60	159.10	83,379
2019-05-30	160.00	160.00	156.40	159.10	1,533,988
2019-05-29	155.40	157.00	154.80	156.40	727,269
2019-05-28	161.80	161.80	154.40	157.60	278,824
2019-05-24	149.20	157.00	149.20	154.00	395,326
2019-05-23	153.80	158.40	153.80	156.90	342,000
2019-05-22	155.40	160.00	155.40	158.20	573,244
2019-05-21	161.00	161.60	159.60	159.60	1,712,702
2019-05-20	161.00	161.00	159.00	159.00	1,005,854
2019-05-17	158.00	160.20	158.00	158.90	464,732
2019-05-16	157.20	159.20	156.20	158.40	767,643
2019-05-15	158.20	158.20	152.00	157.10	50,214,104
2019-05-14	154.60	154.60	152.00	153.10	1,261,095
2019-05-13	154.20	154.60	151.20	151.50	468,583
2019-05-10	160.00	160.00	153.60	154.20	376,533
2019-05-09	163.80	163.80	152.80	152.90	550,999
2019-05-08	161.20	162.00	158.60	159.00	308,977
2019-05-07	166.80	167.00	161.40	162.40	758,136
2019-05-03	168.20	168.20	163.60	164.40	662,075
2019-05-02	169.00	169.00	164.00	165.20	40,169,783
2019-05-01	159.40	165.60	159.40	165.00	641,765
2019-04-30	159.00	159.00	157.00	158.10	336,302
2019-04-29	152.00	158.20	151.40	157.20	2,379,130
2019-04-26	149.80	151.20	149.20	150.60	4,935,321

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717