SSP Group Share History

SSP Group Share Price history. The following table shows end-of-day data SSPG historical share prices for SSP Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-23	205.00	206.20	202.60	205.00	1,167,332
2024-04-22	198.50	205.60	198.50	203.40	1,139,926
2024-04-19	199.10	200.00	196.00	196.20	2,358,633
2024-04-18	197.30	201.40	196.70	201.40	1,202,904
2024-04-17	200.00	202.00	198.50	199.90	1,455,745
2024-04-16	202.80	204.40	200.40	201.20	919,959
2024-04-15	209.60	212.00	206.00	206.00	2,970,564
2024-04-12	214.20	215.80	205.40	206.20	2,499,446
2024-04-11	222.20	222.20	213.00	213.40	2,147,454
2024-04-10	217.40	221.40	216.20	218.00	1,828,044
2024-04-09	216.60	220.20	212.00	215.00	5,957,968
2024-04-08	217.00	222.20	217.00	220.60	1,014,140
2024-04-05	222.00	222.00	216.20	218.00	2,058,258
2024-04-04	212.00	220.60	212.00	220.60	10,391,555
2024-04-03	211.80	215.20	210.60	214.00	1,157,059
2024-04-02	216.80	221.40	211.60	212.40	2,402,889
2024-04-01	219.20	219.20	219.20	219.20	0
2024-03-29	219.20	219.20	219.20	219.20	0
2024-03-28	213.20	221.60	213.20	219.20	801,068
2024-03-27	214.40	219.00	214.40	217.40	903,696
2024-03-26	212.20	217.20	212.00	217.20	1,079,666
2024-03-25	212.00	213.40	208.20	213.40	1,051,220
2024-03-22	212.00	215.40	212.00	214.00	1,017,022
2024-03-21	216.20	217.60	213.40	215.00	688,548
2024-03-20	213.00	215.60	212.60	212.80	791,936
2024-03-19	214.60	216.00	213.60	215.60	503,408
2024-03-18	217.20	220.00	215.40	216.00	653,362
2024-03-15	215.60	222.00	215.60	218.80	1,668,001
2024-03-14	223.40	224.40	218.80	218.80	1,769,376
2024-03-13	225.00	227.60	223.60	223.60	2,658,560
2024-03-12	220.40	227.00	220.40	226.20	826,405
2024-03-11	220.40	226.00	220.00	225.80	1,588,690
2024-03-08	219.80	224.20	216.40	222.60	849,335
2024-03-07	216.80	221.20	216.80	216.80	3,987,259
2024-03-06	213.00	218.80	213.00	217.20	1,178,673
2024-03-05	216.80	217.40	213.60	216.00	1,591,288
2024-03-04	216.00	219.60	213.40	217.20	1,902,419
2024-03-01	218.80	221.80	218.40	219.60	737,521
2024-02-29	217.80	221.80	214.80	219.00	3,882,296
2024-02-28	222.00	225.60	216.80	218.20	1,525,762
2024-02-27	226.00	226.00	221.40	225.40	3,824,947
2024-02-26	227.40	233.80	225.40	225.60	6,942,939
2024-02-23	233.00	233.40	231.00	233.00	1,748,733
2024-02-22	231.20	232.40	230.00	231.80	7,100,332
2024-02-21	222.20	229.20	222.20	228.80	7,463,712
2024-02-20	220.00	228.20	220.00	227.00	881,559
2024-02-19	224.20	225.60	223.40	225.40	668,722
2024-02-16	220.00	227.00	220.00	225.20	538,715
2024-02-15	225.40	227.60	223.80	224.60	780,633
2024-02-14	218.00	225.60	218.00	223.40	870,397
2024-02-13	224.80	227.60	219.00	219.60	1,089,182
2024-02-12	225.60	229.20	225.60	226.60	1,809,167
2024-02-09	222.80	226.00	222.80	224.20	1,238,118
2024-02-08	226.80	229.00	223.00	224.40	772,399
2024-02-07	226.20	228.20	225.20	225.20	1,347,631
2024-02-06	223.00	227.40	222.80	227.40	4,122,012
2024-02-05	231.60	231.60	223.20	223.80	1,591,576
2024-02-02	229.20	230.60	225.00	226.20	1,261,768
2024-02-01	223.80	231.00	221.00	223.80	1,672,076
2024-01-31	225.00	227.00	224.40	226.00	3,271,735
2024-01-30	233.20	235.00	224.80	224.80	1,356,935
2024-01-29	224.20	227.40	224.20	225.40	1,069,975
2024-01-26	220.20	228.20	220.20	226.80	854,473
2024-01-25	226.60	226.60	220.80	224.40	1,092,905
2024-01-24	217.00	222.80	217.00	222.40	957,198
2024-01-23	222.80	223.20	219.20	220.20	1,017,758
2024-01-22	222.60	225.00	220.60	220.80	1,552,833
2024-01-19	216.80	223.20	216.80	222.60	823,683
2024-01-18	223.00	223.60	219.80	220.20	1,734,801
2024-01-17	223.00	223.00	214.00	218.60	1,491,869
2024-01-16	214.80	221.80	214.80	221.60	1,645,391
2024-01-15	220.40	221.80	218.20	219.20	664,021
2024-01-12	224.00	224.60	219.40	220.00	1,379,954
2024-01-11	220.00	226.00	219.60	219.60	3,880,085
2024-01-10	223.80	225.40	223.40	225.20	826,926
2024-01-09	225.60	226.40	223.80	224.80	2,772,127
2024-01-08	219.40	225.60	218.20	225.40	1,414,219
2024-01-05	222.40	226.40	221.40	223.00	882,543
2024-01-04	222.20	228.20	222.00	227.60	1,515,593
2024-01-03	228.40	232.20	225.80	226.00	1,460,031
2024-01-02	231.20	236.60	228.80	228.80	837,528
2024-01-01	234.80	234.80	234.80	234.80	0
2023-12-29	240.60	240.60	234.40	234.80	376,999
2023-12-28	239.00	239.00	233.80	234.60	1,177,440
2023-12-27	231.20	237.20	231.20	236.80	589,384
2023-12-26	236.00	236.00	236.00	236.00	0
2023-12-25	236.00	236.00	236.00	236.00	0
2023-12-22	236.00	236.00	233.40	236.00	3,634,472
2023-12-21	238.20	238.20	233.80	236.00	1,102,291
2023-12-20	237.80	240.80	234.20	240.20	1,349,726
2023-12-19	235.80	238.20	232.00	234.60	1,173,199
2023-12-18	230.60	231.20	226.40	231.20	1,330,029
2023-12-15	238.40	243.20	232.20	232.40	4,820,620
2023-12-14	232.80	239.60	232.80	238.40	2,899,622
2023-12-13	230.00	231.60	226.20	226.20	1,295,604
2023-12-12	231.40	237.00	231.00	231.00	2,424,205
2023-12-11	228.20	235.40	226.00	234.40	3,338,734
2023-12-08	230.80	234.40	228.40	228.80	1,482,299
2023-12-07	233.40	233.40	229.40	230.80	1,733,560
2023-12-06	229.00	234.60	226.00	234.60	1,214,056
2023-12-05	217.40	227.80	214.60	226.60	4,935,495
2023-12-04	216.80	216.80	210.60	213.00	1,363,014
2023-12-01	206.80	212.20	206.60	211.80	732,701
2023-11-30	210.00	212.60	208.00	208.00	3,100,093
2023-11-29	208.20	210.40	207.20	210.00	1,040,497
2023-11-28	203.00	208.80	203.00	207.60	631,308
2023-11-27	213.00	213.00	207.00	208.00	2,526,137
2023-11-24	205.60	208.20	205.60	208.00	547,640
2023-11-23	207.60	209.00	205.60	208.00	932,777
2023-11-22	204.20	210.60	204.20	209.60	869,851
2023-11-21	206.80	212.60	206.00	207.40	3,356,848
2023-11-20	209.00	212.00	207.00	210.80	738,714
2023-11-17	208.00	209.40	203.20	209.00	779,742
2023-11-16	205.80	210.60	202.40	203.20	702,227
2023-11-15	210.20	215.00	208.60	210.20	1,444,248
2023-11-14	191.20	208.20	191.20	207.40	1,170,512
2023-11-13	196.80	197.60	193.70	195.60	4,807,242
2023-11-10	193.00	195.80	192.00	195.80	923,331
2023-11-09	189.00	197.60	189.00	197.60	5,463,413
2023-11-08	189.60	193.70	189.50	191.60	3,616,333
2023-11-07	187.70	191.30	187.70	189.90	703,350
2023-11-06	194.80	195.50	189.30	189.90	823,900
2023-11-03	195.70	196.80	191.90	193.70	1,838,808
2023-11-02	187.60	194.40	187.10	191.30	1,139,646
2023-11-01	181.80	186.00	179.60	185.00	993,011
2023-10-31	181.90	184.40	178.90	180.00	3,538,914
2023-10-30	175.70	183.40	175.70	179.80	380,876
2023-10-27	182.80	182.80	178.70	179.80	796,971
2023-10-26	180.00	181.10	177.50	179.50	3,212,185
2023-10-25	189.80	189.80	178.50	181.10	2,199,195
2023-10-24	190.00	190.00	184.80	185.30	1,148,045
2023-10-23	188.00	188.00	181.80	186.10	1,254,785
2023-10-20	186.00	186.20	183.10	185.20	2,053,269
2023-10-19	187.50	190.20	186.90	187.20	2,645,902
2023-10-18	200.20	200.20	191.10	191.40	1,128,529
2023-10-17	192.10	197.30	192.10	195.50	1,110,678
2023-10-16	190.80	195.10	189.80	194.90	4,971,395
2023-10-13	197.00	201.40	190.10	190.10	2,175,580
2023-10-12	205.60	206.00	200.40	200.40	2,598,313
2023-10-11	203.00	204.40	202.60	202.60	840,099
2023-10-10	195.00	204.00	195.00	203.40	957,543
2023-10-09	196.70	197.90	194.20	196.20	1,987,150
2023-10-06	197.20	198.70	193.80	197.20	2,006,290
2023-10-05	195.20	198.80	194.60	197.00	1,129,609
2023-10-04	196.00	197.00	193.10	194.50	1,847,747
2023-10-03	198.60	200.60	195.80	196.20	2,204,903
2023-10-02	205.00	205.00	199.90	199.90	1,967,920
2023-09-29	205.00	209.80	202.20	202.60	3,597,287
2023-09-28	200.00	203.60	198.00	203.60	2,885,813
2023-09-27	204.20	205.80	200.80	200.80	2,338,039
2023-09-26	210.20	210.40	205.20	205.20	1,828,422
2023-09-25	215.20	215.20	207.60	210.00	3,890,376
2023-09-22	222.20	224.20	215.00	215.00	2,941,858
2023-09-21	244.00	244.00	223.40	225.00	5,132,780
2023-09-20	244.60	247.00	243.20	244.60	1,344,364
2023-09-19	237.40	243.60	237.40	242.60	3,902,680
2023-09-18	239.40	243.60	238.40	238.60	1,451,351
2023-09-15	243.60	248.60	243.60	244.40	2,697,475
2023-09-14	232.40	242.80	232.00	242.80	2,114,962
2023-09-13	237.40	237.40	231.40	233.80	1,124,365
2023-09-12	226.00	233.80	226.00	232.40	745,486
2023-09-11	225.20	234.00	225.20	229.80	455,371
2023-09-08	230.00	230.80	226.40	230.80	653,144
2023-09-07	224.40	230.80	224.40	227.60	545,919
2023-09-06	228.20	231.00	227.60	228.40	1,009,332
2023-09-05	231.00	233.40	228.80	232.60	840,003
2023-09-04	235.60	236.60	231.60	232.60	472,289
2023-09-01	237.20	237.20	233.00	233.20	560,391
2023-08-31	236.00	238.80	235.00	235.00	1,505,257
2023-08-30	233.60	237.00	233.20	235.20	1,608,565
2023-08-29	234.80	235.80	231.60	234.80	672,199
2023-08-28	229.40	229.40	229.40	229.40	0
2023-08-25	231.40	232.00	229.00	229.40	477,897
2023-08-24	232.20	234.20	231.40	231.40	399,594
2023-08-23	226.00	232.40	226.00	231.20	1,839,594
2023-08-22	227.20	228.60	225.60	227.00	1,249,197
2023-08-21	223.40	228.40	223.40	226.80	821,623
2023-08-18	234.00	234.00	226.20	226.80	737,121
2023-08-17	237.40	237.40	229.80	231.80	889,289
2023-08-16	235.00	237.20	233.80	234.00	517,131
2023-08-15	235.00	238.60	235.00	236.80	511,170
2023-08-14	238.60	238.80	235.20	236.20	968,503
2023-08-11	239.00	242.40	238.00	238.00	516,500
2023-08-10	241.40	244.80	240.60	242.20	461,157
2023-08-09	244.00	244.00	240.00	241.00	581,817
2023-08-08	239.80	243.60	236.60	238.20	690,651
2023-08-07	246.20	246.20	240.20	242.40	747,891
2023-08-04	237.20	242.60	235.80	240.40	1,609,428
2023-08-03	237.00	239.20	236.20	236.40	545,446
2023-08-02	240.00	243.20	238.80	238.80	1,719,723
2023-08-01	257.60	257.60	242.80	242.80	1,024,667
2023-07-31	249.40	254.20	249.40	251.60	592,768
2023-07-28	261.40	261.40	252.80	253.00	1,047,179
2023-07-27	252.20	257.40	252.20	257.20	682,529
2023-07-26	248.60	254.80	248.60	253.60	5,235,458
2023-07-25	253.80	256.00	250.80	251.60	1,585,041
2023-07-24	262.20	262.20	255.40	256.60	2,336,934
2023-07-21	267.00	267.00	258.60	258.60	1,722,134
2023-07-20	260.60	264.80	260.60	260.80	2,425,766
2023-07-19	257.80	263.40	257.00	260.60	1,086,663
2023-07-18	246.40	254.60	246.40	254.60	988,448
2023-07-17	250.80	253.40	250.20	250.20	1,130,547
2023-07-14	251.80	255.40	251.80	253.40	837,387
2023-07-13	254.20	256.60	252.60	253.40	685,269
2023-07-12	250.00	256.00	248.40	253.80	1,176,693
2023-07-11	240.00	249.20	240.00	249.20	876,207
2023-07-10	238.40	245.00	238.40	244.60	811,369
2023-07-07	242.00	244.60	242.00	243.60	760,922
2023-07-06	246.80	246.80	243.00	243.60	3,560,151
2023-07-05	252.00	252.60	248.80	248.80	1,109,525
2023-07-04	258.40	258.40	251.40	252.00	501,071
2023-07-03	252.20	254.00	249.40	252.80	473,274
2023-06-30	248.40	253.80	248.00	250.80	1,305,504
2023-06-29	251.80	251.80	246.20	248.80	1,495,897
2023-06-28	242.00	250.80	242.00	250.60	1,082,514
2023-06-27	244.80	245.20	242.40	244.80	695,731
2023-06-26	246.60	247.40	242.80	243.20	952,487
2023-06-23	248.80	250.40	245.60	245.80	1,419,893
2023-06-22	252.00	252.40	247.20	250.40	1,201,084
2023-06-21	256.80	266.20	254.60	254.60	1,423,657
2023-06-20	256.20	259.20	255.00	257.60	629,678
2023-06-19	263.60	263.80	255.40	257.40	4,531,282
2023-06-16	268.40	274.40	264.80	264.80	7,301,100
2023-06-15	277.60	278.00	268.60	270.00	670,714
2023-06-14	282.00	283.20	275.00	275.40	3,021,991
2023-06-13	280.00	281.80	278.40	281.20	1,596,765
2023-06-12	273.40	279.40	273.40	278.80	934,876
2023-06-09	273.40	273.40	269.60	273.40	792,981
2023-06-08	267.40	272.00	266.60	272.00	1,117,160
2023-06-07	271.40	271.40	266.20	267.00	665,898
2023-06-06	270.00	272.60	264.80	267.20	1,984,982
2023-06-05	275.60	275.60	270.20	270.60	790,908
2023-06-02	274.00	275.40	269.80	272.20	1,092,051
2023-06-01	264.40	272.60	264.40	268.80	1,306,406
2023-05-31	264.60	271.20	261.20	269.20	2,364,751
2023-05-30	269.40	269.40	260.80	264.40	736,380
2023-05-29	263.00	263.00	263.00	263.00	0
2023-05-26	271.60	271.60	262.40	263.00	1,233,471
2023-05-25	265.20	267.40	260.80	264.80	539,051
2023-05-24	270.00	270.00	257.20	263.00	2,029,369
2023-05-23	267.00	277.80	265.20	272.40	1,738,409
2023-05-22	260.80	265.40	260.80	264.20	693,878
2023-05-19	271.00	271.00	261.20	261.60	958,896
2023-05-18	266.80	270.00	264.20	267.60	2,626,761
2023-05-17	264.60	265.60	259.00	263.60	3,445,038
2023-05-16	260.00	263.00	258.40	261.40	709,574
2023-05-15	264.80	264.80	258.40	260.00	758,210
2023-05-12	262.00	262.00	258.40	258.60	778,164
2023-05-11	261.40	261.60	256.20	260.80	599,745
2023-05-10	258.20	260.00	255.60	258.20	717,763
2023-05-09	252.00	258.00	252.00	257.60	817,435
2023-05-08	258.00	258.00	258.00	258.00	0
2023-05-05	249.40	258.60	249.40	258.00	572,763
2023-05-04	260.00	260.00	252.00	255.60	499,865
2023-05-03	260.00	260.00	253.00	254.60	989,096
2023-05-02	257.20	260.40	254.00	254.60	788,350
2023-05-01	257.80	257.80	257.80	257.80	0
2023-04-28	256.00	257.80	254.20	257.80	4,002,332
2023-04-27	248.80	257.60	248.80	255.00	1,248,759
2023-04-26	246.40	250.60	245.20	250.20	1,128,875
2023-04-25	249.20	251.40	247.20	247.40	915,177
2023-04-24	254.60	256.60	250.80	250.80	726,759
2023-04-21	246.00	254.80	246.00	254.80	1,233,537
2023-04-20	252.60	257.20	252.00	252.00	1,194,798
2023-04-19	251.60	255.40	251.00	254.80	706,059
2023-04-18	257.60	257.60	249.00	254.00	586,869
2023-04-17	252.80	255.60	250.00	251.60	468,692
2023-04-14	248.40	253.60	248.40	252.00	751,567
2023-04-13	247.20	249.00	246.00	248.80	2,741,155
2023-04-12	248.40	253.60	244.20	245.80	2,973,044
2023-04-11	250.20	259.00	250.20	254.00	3,033,532
2023-04-10	255.00	255.00	255.00	255.00	0
2023-04-07	255.00	255.00	255.00	255.00	0
2023-04-06	241.80	256.00	241.80	255.00	799,656
2023-04-05	250.90	251.60	246.00	247.20	809,811
2023-04-04	252.00	255.00	247.60	251.40	1,441,702
2023-04-03	242.80	246.80	242.80	246.00	864,300
2023-03-31	244.10	248.50	244.10	246.10	1,226,150
2023-03-30	247.10	248.00	244.60	246.40	1,764,012
2023-03-29	238.40	243.00	236.10	242.50	1,419,536
2023-03-28	240.80	241.70	233.50	236.50	1,386,170
2023-03-27	236.50	239.40	235.30	237.60	2,126,142
2023-03-24	246.00	246.00	233.50	235.40	4,697,393
2023-03-23	250.00	250.00	238.50	240.40	1,381,479
2023-03-22	239.80	246.50	239.80	245.80	1,075,009
2023-03-21	236.30	246.00	236.10	245.50	1,000,253
2023-03-20	233.60	238.50	228.70	236.50	659,549
2023-03-17	246.10	247.40	233.60	234.90	2,720,865
2023-03-16	245.10	251.20	241.20	246.00	1,625,560
2023-03-15	260.00	260.00	242.30	246.00	2,283,204
2023-03-14	251.60	256.50	244.00	255.30	1,045,694
2023-03-13	261.90	261.90	243.40	245.70	1,241,688
2023-03-10	256.40	258.60	254.80	257.70	931,257
2023-03-09	262.00	263.90	259.80	262.60	650,291
2023-03-08	269.70	269.70	262.60	265.00	1,099,060
2023-03-07	260.00	267.80	260.00	267.80	5,925,178
2023-03-06	254.50	264.30	254.50	264.30	840,096
2023-03-03	256.70	258.40	254.20	257.60	833,137
2023-03-02	256.60	256.60	253.00	255.00	2,362,397
2023-03-01	255.00	260.00	254.00	254.60	1,155,461
2023-02-28	265.10	265.10	257.00	259.40	1,285,039
2023-02-27	256.80	261.70	256.60	261.50	557,236
2023-02-24	254.80	259.30	254.80	256.50	1,108,782
2023-02-23	260.90	262.00	255.10	256.10	1,075,929
2023-02-22	258.10	262.40	258.10	260.50	927,009
2023-02-21	259.00	265.00	257.10	263.50	1,419,943
2023-02-20	269.20	269.20	259.70	260.80	614,491
2023-02-17	261.90	268.50	261.90	267.00	744,014
2023-02-16	268.00	270.50	263.00	268.40	2,285,647
2023-02-15	267.30	271.60	265.10	269.50	379,739
2023-02-14	262.00	270.70	262.00	266.00	1,180,251
2023-02-13	265.40	268.00	264.10	267.50	578,022
2023-02-10	268.30	270.20	263.50	265.90	1,752,834
2023-02-09	275.00	275.00	268.20	269.80	1,523,723
2023-02-08	275.10	275.60	269.90	271.50	945,355
2023-02-07	263.40	272.90	263.40	268.60	1,526,727
2023-02-06	274.80	274.80	268.20	269.00	834,622
2023-02-03	280.00	280.00	274.50	274.50	1,209,201
2023-02-02	263.40	277.10	263.40	274.90	1,492,270
2023-02-01	260.00	268.50	260.00	265.80	1,767,840
2023-01-31	257.60	259.80	255.50	259.00	1,912,037
2023-01-30	266.20	266.20	253.10	258.10	3,486,249
2023-01-27	254.00	261.10	254.00	260.30	808,946
2023-01-26	259.20	264.60	259.20	259.60	1,103,228
2023-01-25	268.00	270.70	261.50	263.20	1,588,283
2023-01-24	259.40	266.30	259.40	264.70	983,102
2023-01-23	261.00	262.40	256.50	259.60	4,806,700
2023-01-20	258.00	260.90	254.30	260.90	1,840,145
2023-01-19	256.50	260.10	254.20	254.20	5,172,955
2023-01-18	254.00	260.80	254.00	257.90	3,938,483
2023-01-17	248.50	257.50	248.50	254.80	4,986,382
2023-01-16	252.70	254.20	250.40	251.60	1,000,622
2023-01-13	250.00	254.00	248.10	253.30	1,312,643
2023-01-12	246.00	249.30	245.10	247.40	1,073,154
2023-01-11	249.80	249.80	243.40	245.00	777,744
2023-01-10	243.20	246.20	238.00	243.90	2,471,859
2023-01-09	246.50	246.50	234.80	240.00	2,547,048
2023-01-06	245.70	245.70	239.50	240.70	772,759
2023-01-05	240.90	245.00	240.90	241.90	1,277,815
2023-01-04	230.50	243.60	230.50	243.60	814,909
2023-01-03	227.70	238.80	227.70	236.20	3,669,147
2023-01-02	229.00	229.00	229.00	229.00	0
2022-12-30	223.10	229.20	223.10	229.00	367,429
2022-12-29	234.60	234.60	225.50	228.20	370,124
2022-12-28	229.60	231.50	227.90	230.50	659,686
2022-12-27	228.10	228.10	228.10	228.10	0
2022-12-26	228.10	228.10	228.10	228.10	0
2022-12-23	230.40	231.60	227.10	228.10	239,731
2022-12-22	233.40	233.40	227.80	228.80	806,969
2022-12-21	223.20	230.00	223.20	228.70	1,065,372
2022-12-20	233.10	233.20	227.40	227.40	972,688
2022-12-19	230.00	235.70	228.60	232.80	614,688
2022-12-16	230.80	231.40	226.20	230.30	3,164,398
2022-12-15	233.50	236.20	226.40	229.80	1,076,738
2022-12-14	234.00	234.00	226.90	228.90	856,427
2022-12-13	232.80	235.50	228.20	230.00	5,051,287
2022-12-12	229.50	232.10	228.80	229.50	4,020,026
2022-12-09	232.00	235.30	229.70	235.00	1,831,932
2022-12-08	224.20	230.80	221.80	230.80	1,208,902
2022-12-07	225.80	230.30	220.50	222.70	2,665,336
2022-12-06	221.00	232.70	217.40	222.80	4,527,650
2022-12-05	218.70	219.10	213.40	216.40	3,554,163
2022-12-02	211.90	221.10	211.80	218.50	1,714,283
2022-12-01	208.70	218.20	208.70	210.00	2,582,882
2022-11-30	215.60	215.60	212.60	212.90	1,612,225
2022-11-29	213.80	215.00	209.70	211.70	844,133
2022-11-28	213.40	217.40	210.90	213.50	788,142
2022-11-25	212.60	219.20	212.60	216.70	1,420,289
2022-11-24	215.70	219.10	212.50	216.50	703,076
2022-11-23	207.70	211.80	207.70	211.20	534,004
2022-11-22	211.80	211.80	205.90	209.50	614,086
2022-11-21	211.50	211.50	204.00	208.10	706,213
2022-11-18	206.10	209.50	202.40	208.20	2,882,902
2022-11-17	210.00	214.30	208.30	210.90	1,054,602
2022-11-16	222.20	222.20	213.40	214.30	852,413
2022-11-15	225.60	225.60	219.60	221.30	669,205
2022-11-14	223.80	224.20	219.20	223.80	833,587
2022-11-11	221.20	226.40	217.30	223.00	4,073,908
2022-11-10	206.70	217.10	205.20	216.90	2,077,818
2022-11-09	211.90	212.70	203.90	205.20	1,108,714
2022-11-08	213.80	214.30	210.90	213.50	2,059,796
2022-11-07	212.10	219.30	212.00	216.20	701,329
2022-11-04	204.10	214.00	204.10	214.00	1,210,061
2022-11-03	206.10	208.20	201.50	207.90	4,071,370
2022-11-02	208.20	209.30	204.20	208.40	631,702
2022-11-01	204.00	210.40	204.00	208.00	2,350,174
2022-10-31	203.90	205.60	202.00	202.30	796,512
2022-10-28	200.50	206.00	200.50	203.50	693,444
2022-10-27	212.00	212.00	205.20	205.20	908,232
2022-10-26	203.40	207.80	201.50	207.10	1,776,257
2022-10-25	197.40	204.40	196.45	203.40	954,711
2022-10-24	195.00	203.90	195.00	197.80	3,680,791
2022-10-21	197.40	200.00	194.00	197.50	950,775
2022-10-20	191.95	200.70	190.70	199.40	2,059,331
2022-10-19	201.40	201.40	192.95	195.05	1,728,592
2022-10-18	199.85	202.00	196.65	196.65	1,249,808
2022-10-17	197.70	198.15	193.65	197.45	3,614,232
2022-10-14	194.25	196.55	188.35	194.00	1,088,747
2022-10-13	181.60	192.60	181.60	189.65	1,583,417
2022-10-12	189.00	190.50	183.80	184.75	2,196,881
2022-10-11	194.90	196.15	191.25	192.80	837,966
2022-10-10	202.40	202.40	193.60	194.25	851,648
2022-10-07	198.05	203.00	196.75	197.60	1,681,784
2022-10-06	195.00	202.40	195.00	197.85	5,813,874
2022-10-05	196.45	201.00	194.35	197.20	2,134,782
2022-10-04	184.55	200.20	184.55	198.55	915,167
2022-10-03	185.80	189.40	182.90	188.40	940,389
2022-09-30	190.75	203.40	187.35	189.85	2,562,288
2022-09-29	205.10	205.10	191.55	194.40	3,607,343
2022-09-28	204.30	209.90	197.95	207.10	3,006,112
2022-09-27	226.00	226.00	208.30	209.40	2,018,608
2022-09-26	209.40	214.10	208.70	211.70	1,736,696
2022-09-23	217.00	217.00	205.50	211.10	946,659
2022-09-22	211.00	213.60	208.60	213.60	1,250,758
2022-09-21	222.00	222.00	212.40	216.30	1,106,091
2022-09-20	220.30	224.20	217.60	218.70	1,372,588
2022-09-19	219.00	219.00	219.00	219.00	0
2022-09-16	219.50	223.00	216.20	219.00	4,692,277
2022-09-15	226.90	230.30	223.60	224.30	1,750,473
2022-09-14	225.30	230.30	223.00	226.60	4,132,336
2022-09-13	228.30	237.60	227.50	227.50	2,137,750
2022-09-12	223.50	234.50	223.50	233.50	1,622,457
2022-09-09	218.60	225.60	218.60	225.60	2,129,114
2022-09-08	213.40	217.80	209.70	216.60	1,499,881
2022-09-07	206.00	210.30	204.90	208.60	959,735
2022-09-06	207.70	210.80	206.00	208.90	1,671,051
2022-09-05	204.50	206.90	203.20	204.00	1,465,338
2022-09-02	207.00	211.10	203.00	211.10	3,565,702
2022-09-01	209.10	209.10	201.00	201.80	1,142,522
2022-08-31	208.00	212.80	205.20	211.70	2,358,405
2022-08-30	217.50	217.50	208.80	209.50	2,777,344
2022-08-29	212.40	212.40	212.40	212.40	0
2022-08-26	218.60	218.60	210.70	212.40	1,327,947
2022-08-25	216.20	216.20	211.00	214.60	1,453,387
2022-08-24	213.50	214.00	208.70	212.40	2,608,665
2022-08-23	220.50	223.70	213.60	214.10	1,803,300
2022-08-22	229.70	232.90	222.10	223.90	1,124,058
2022-08-19	236.20	238.80	232.20	232.60	1,052,267
2022-08-18	236.00	241.70	236.00	239.00	1,091,892
2022-08-17	246.60	249.40	240.10	241.10	1,323,056
2022-08-16	244.00	251.90	244.00	247.00	828,032
2022-08-15	248.50	249.60	245.50	249.10	1,026,134
2022-08-12	244.00	249.50	244.00	247.80	628,460
2022-08-11	253.80	254.90	248.00	249.00	691,551
2022-08-10	248.20	254.10	247.50	252.70	1,055,590
2022-08-09	248.50	256.50	248.50	251.00	1,387,325
2022-08-08	251.00	257.30	251.00	253.60	915,191
2022-08-05	262.00	262.00	254.20	254.20	949,661
2022-08-04	258.50	263.10	257.80	258.10	1,287,860
2022-08-03	254.00	258.70	254.00	257.90	2,206,553
2022-08-02	255.10	261.00	255.10	257.60	996,571
2022-08-01	254.10	261.80	253.20	260.30	798,965
2022-07-29	253.20	258.60	253.20	254.30	1,276,623
2022-07-28	262.00	262.00	251.50	254.10	950,410
2022-07-27	252.40	260.90	252.40	259.70	5,513,706
2022-07-26	253.60	257.30	250.40	252.30	635,709
2022-07-25	257.30	257.30	251.60	252.50	1,073,634
2022-07-22	258.60	259.30	251.60	255.90	1,233,605
2022-07-21	257.70	259.40	252.40	253.80	1,294,189
2022-07-20	245.00	255.30	245.00	251.60	1,241,503
2022-07-19	247.70	252.60	242.30	250.00	1,742,531
2022-07-18	239.20	247.30	239.20	246.20	1,757,143
2022-07-15	225.80	240.50	223.90	239.60	2,823,989
2022-07-14	238.30	238.30	223.00	225.80	4,042,355
2022-07-13	242.70	243.50	233.70	237.00	1,558,110
2022-07-12	231.10	237.40	229.10	237.20	1,665,345
2022-07-11	240.60	240.60	226.80	236.80	9,521,824
2022-07-08	235.10	238.70	232.60	238.00	843,283
2022-07-07	238.20	238.70	233.80	235.80	851,316
2022-07-06	238.90	243.00	232.20	234.50	5,198,986
2022-07-05	243.50	243.50	230.00	232.30	2,836,036
2022-07-04	243.60	245.10	238.00	238.00	710,359
2022-07-01	229.10	241.40	229.10	237.80	1,465,887
2022-06-30	233.90	235.00	228.30	232.90	1,861,861
2022-06-29	243.30	244.50	237.30	239.10	1,253,566
2022-06-28	242.70	248.70	242.70	246.10	1,509,088
2022-06-27	246.30	246.30	240.60	242.70	3,752,192
2022-06-24	230.40	242.10	230.40	240.80	988,159
2022-06-23	243.00	243.00	235.40	235.40	1,221,851
2022-06-22	231.60	238.50	225.60	235.80	1,516,864
2022-06-21	234.80	243.80	234.80	235.50	1,160,552
2022-06-20	230.90	241.00	230.90	240.00	698,418
2022-06-17	230.40	237.70	226.30	233.50	2,044,296
2022-06-16	231.40	233.20	227.10	228.00	8,003,041
2022-06-15	230.60	235.60	229.40	231.60	10,488,398
2022-06-14	226.00	232.70	222.60	227.20	3,257,439
2022-06-13	237.80	239.50	225.70	227.10	1,396,720
2022-06-10	252.70	252.70	243.10	244.00	1,803,688
2022-06-09	262.10	262.10	251.50	253.00	1,934,618
2022-06-08	265.00	265.50	256.90	258.40	1,991,218
2022-06-07	264.60	265.70	261.10	265.70	2,629,966
2022-06-06	270.50	273.40	266.30	266.30	1,845,519
2022-06-03	269.60	269.60	269.60	269.60	0
2022-06-02	269.60	269.60	269.60	269.60	0
2022-06-01	277.60	282.60	267.20	269.60	2,147,801
2022-05-31	274.30	276.70	268.20	271.80	6,134,041
2022-05-30	278.70	283.80	274.40	277.90	1,188,311
2022-05-27	269.70	280.30	269.70	275.60	2,254,388
2022-05-26	259.00	271.70	259.00	270.80	4,336,054
2022-05-25	251.30	262.80	245.70	257.80	4,258,543
2022-05-24	240.00	267.00	240.00	244.00	6,186,813
2022-05-23	240.40	240.50	234.60	235.70	1,012,029
2022-05-20	229.80	235.20	227.30	234.80	1,548,017
2022-05-19	224.70	226.90	221.90	226.90	994,594
2022-05-18	237.80	237.80	226.30	226.80	1,094,041
2022-05-17	227.00	237.80	227.00	233.80	2,462,353
2022-05-16	232.00	239.90	229.40	230.10	1,551,396
2022-05-13	226.50	234.90	226.50	233.60	1,944,719
2022-05-12	219.40	224.50	218.20	220.80	1,717,663
2022-05-11	212.00	222.10	209.40	222.10	3,497,638
2022-05-10	215.70	215.70	205.20	207.80	2,707,318
2022-05-09	234.00	234.00	212.80	213.20	2,355,860
2022-05-06	233.80	235.60	226.20	227.50	1,492,549
2022-05-05	244.50	247.40	234.30	234.90	2,098,534
2022-05-04	244.00	244.00	234.70	239.50	648,323
2022-05-03	238.40	240.10	233.70	238.40	3,668,842
2022-05-02	237.30	237.30	237.30	237.30	0
2022-04-29	241.10	241.60	233.70	237.30	1,044,848
2022-04-28	232.00	235.90	229.90	235.80	874,547
2022-04-27	231.00	234.80	228.30	231.50	1,916,156
2022-04-26	231.30	238.60	230.20	230.20	1,277,223
2022-04-25	231.00	237.90	231.00	234.30	3,036,677
2022-04-22	236.70	241.20	234.80	235.40	725,899
2022-04-21	232.50	245.30	229.80	242.60	1,657,899
2022-04-20	230.00	230.40	223.80	228.60	1,775,511
2022-04-19	235.90	239.50	225.30	229.10	2,667,214
2022-04-18	244.60	244.60	244.60	244.60	0
2022-04-15	244.60	244.60	244.60	244.60	0
2022-04-14	233.00	244.60	229.80	244.60	1,745,149
2022-04-13	228.70	229.20	222.70	228.20	5,667,675
2022-04-12	225.10	232.50	225.10	228.20	1,537,684
2022-04-11	226.00	234.00	224.40	229.90	2,304,962
2022-04-08	227.00	232.80	225.70	228.00	792,828
2022-04-07	224.80	234.50	224.80	228.10	1,279,134
2022-04-06	225.00	233.10	225.00	228.00	2,112,182
2022-04-05	229.10	234.70	223.90	230.00	1,507,939
2022-04-04	227.10	228.00	219.60	224.90	3,806,068
2022-04-01	227.10	231.50	226.00	226.90	1,345,495
2022-03-31	245.30	245.30	227.20	227.20	1,761,241
2022-03-30	248.20	253.30	238.80	240.70	1,404,156
2022-03-29	236.00	253.00	236.00	253.00	1,222,869
2022-03-28	239.00	240.00	233.70	238.20	1,210,241
2022-03-25	233.20	236.30	229.30	234.00	3,023,345
2022-03-24	230.30	236.30	229.10	235.10	914,424
2022-03-23	242.60	246.30	235.00	237.00	1,007,138
2022-03-22	246.60	247.40	239.80	244.90	1,046,177
2022-03-21	248.80	248.80	237.60	240.50	2,039,977
2022-03-18	252.10	252.10	240.70	247.80	3,790,467
2022-03-17	258.20	258.20	251.00	254.80	1,336,107
2022-03-16	246.40	254.50	244.10	253.50	2,401,416
2022-03-15	232.00	242.00	230.50	240.10	1,059,611
2022-03-14	243.40	249.90	236.30	237.70	1,134,219
2022-03-11	236.90	246.00	233.90	239.60	2,747,516
2022-03-10	241.70	244.20	230.90	233.70	1,912,563
2022-03-09	225.00	243.00	224.70	240.00	2,742,752
2022-03-08	220.60	230.90	220.60	223.40	1,586,967
2022-03-07	230.70	236.20	214.20	224.70	1,891,334
2022-03-04	255.10	258.20	233.50	233.50	2,795,472
2022-03-03	271.10	272.00	255.40	257.80	2,685,761
2022-03-02	265.10	269.30	260.10	265.60	2,392,099
2022-03-01	273.40	284.40	267.30	267.90	1,402,856
2022-02-28	288.20	288.20	276.30	279.10	1,397,489
2022-02-25	265.00	283.80	265.00	282.30	1,656,588
2022-02-24	268.90	274.90	262.60	269.00	1,627,474
2022-02-23	276.70	291.60	275.80	279.00	1,897,848
2022-02-22	270.40	286.20	266.90	282.30	1,211,412
2022-02-21	283.80	284.30	275.10	276.90	3,290,548
2022-02-18	280.50	287.70	278.60	281.40	1,582,769
2022-02-17	297.00	297.00	284.00	286.50	1,468,221
2022-02-16	304.40	304.40	291.80	297.20	869,220
2022-02-15	279.90	299.50	279.90	299.50	2,964,954
2022-02-14	296.00	296.00	283.80	285.50	2,975,297
2022-02-11	303.00	303.70	296.40	297.10	818,277
2022-02-10	296.00	307.50	296.00	303.20	3,308,152
2022-02-09	277.00	297.40	277.00	296.20	3,012,020
2022-02-08	270.00	281.40	270.00	273.20	732,490
2022-02-07	258.70	275.30	258.70	273.20	1,397,739
2022-02-04	271.80	274.20	261.60	266.20	1,951,837
2022-02-03	269.40	271.10	264.00	264.30	1,501,564
2022-02-02	282.00	282.00	268.60	268.60	2,715,715
2022-02-01	276.40	277.30	271.30	276.90	1,981,628
2022-01-31	275.60	276.30	266.80	272.80	1,702,119
2022-01-28	268.50	273.40	268.40	270.20	2,301,465
2022-01-27	271.70	277.00	266.40	275.00	1,311,498
2022-01-26	270.00	283.90	270.00	275.00	3,992,019
2022-01-25	273.90	277.90	269.70	274.50	2,579,792
2022-01-24	283.00	283.00	269.30	270.60	6,497,731
2022-01-21	280.00	282.80	273.40	280.00	2,480,301
2022-01-20	278.00	287.30	278.00	283.00	1,582,531
2022-01-19	286.00	290.30	282.30	284.30	2,802,695
2022-01-18	284.90	292.10	279.80	286.30	4,256,118
2022-01-17	279.10	284.50	275.50	283.00	4,261,040
2022-01-14	274.10	278.70	271.00	275.70	1,365,751
2022-01-13	264.00	270.90	264.00	269.60	1,757,112
2022-01-12	266.90	270.30	263.70	267.00	1,710,360
2022-01-11	253.00	265.40	253.00	263.70	3,265,698
2022-01-10	260.90	262.10	256.90	259.70	1,271,143
2022-01-07	262.70	262.70	252.10	257.80	2,692,201
2022-01-06	252.40	263.70	251.00	257.00	1,779,335
2022-01-05	260.70	262.70	253.50	255.90	1,137,328
2022-01-04	247.00	260.90	246.50	257.50	3,700,305
2022-01-03	240.10	240.10	240.10	240.10	0
2021-12-31	243.70	246.40	240.10	240.10	541,192
2021-12-30	240.50	246.20	239.90	246.20	482,792
2021-12-29	246.40	251.80	242.80	243.20	845,168
2021-12-28	244.60	244.60	244.60	244.60	0
2021-12-27	244.60	244.60	244.60	244.60	0
2021-12-24	248.70	248.70	244.60	244.60	231,783
2021-12-23	241.30	252.30	241.30	241.60	1,628,617
2021-12-22	225.00	241.10	225.00	240.90	2,819,646
2021-12-21	225.00	229.90	220.80	229.90	1,535,162
2021-12-20	217.00	221.60	209.20	221.60	2,634,772
2021-12-17	220.40	223.40	216.60	223.40	5,553,903
2021-12-16	216.90	218.30	213.20	214.90	1,958,029
2021-12-15	223.10	225.40	213.90	214.30	4,786,784
2021-12-14	223.00	225.80	214.50	224.70	3,188,549
2021-12-13	232.00	237.90	220.10	222.90	3,425,298
2021-12-10	234.30	238.10	231.00	234.30	3,025,298
2021-12-09	235.30	241.50	235.30	239.30	2,159,838
2021-12-08	238.80	244.30	225.90	239.60	3,143,233
2021-12-07	241.80	242.80	231.00	233.20	1,880,324
2021-12-06	225.80	236.70	224.70	235.20	2,049,842
2021-12-03	223.70	229.90	219.20	222.50	1,525,553
2021-12-02	219.90	227.90	219.60	225.50	1,749,969
2021-12-01	215.70	226.50	215.50	225.00	2,897,207
2021-11-30	217.10	221.10	209.80	215.40	5,132,596
2021-11-29	220.00	230.60	215.80	220.60	4,833,990
2021-11-26	244.20	244.20	213.70	216.10	7,541,350
2021-11-25	254.60	258.20	244.00	256.20	1,321,602
2021-11-24	253.00	254.40	245.80	248.60	962,948
2021-11-23	247.10	260.40	242.70	254.00	1,327,806
2021-11-22	260.40	261.90	245.30	251.20	4,418,944
2021-11-19	263.30	263.30	246.20	254.00	7,128,288
2021-11-18	257.80	263.30	251.50	262.80	1,214,292
2021-11-17	258.30	265.00	256.40	257.80	6,268,042
2021-11-16	257.30	269.00	257.30	262.00	5,881,236
2021-11-15	259.40	266.00	256.20	262.20	1,157,270
2021-11-12	273.50	273.50	259.50	261.90	2,203,072
2021-11-11	269.00	275.00	262.50	265.00	1,495,012
2021-11-10	279.10	279.10	265.80	272.30	1,165,133
2021-11-09	273.20	277.10	269.80	270.20	2,089,331
2021-11-08	280.00	282.90	270.60	272.60	4,409,227
2021-11-05	254.60	280.50	253.90	280.50	4,025,960
2021-11-04	256.10	259.30	252.10	255.10	1,328,615
2021-11-03	259.40	259.40	248.10	251.80	936,858
2021-11-02	258.10	263.50	254.00	254.00	1,095,134
2021-11-01	264.80	265.10	258.30	262.40	1,096,391
2021-10-29	263.00	263.00	253.20	257.50	1,298,955
2021-10-28	253.30	258.40	245.60	257.70	1,288,999
2021-10-27	265.00	265.00	255.80	257.60	1,873,929
2021-10-26	250.00	263.30	249.90	257.70	3,524,075
2021-10-25	250.00	251.90	246.70	249.50	2,033,427
2021-10-22	245.50	255.80	245.20	247.90	3,972,634
2021-10-21	241.80	250.20	235.30	245.70	1,986,530
2021-10-20	253.30	253.30	239.20	242.00	3,565,275
2021-10-19	251.20	262.00	251.00	251.60	1,737,770
2021-10-18	258.00	262.80	256.00	256.00	1,668,463
2021-10-15	260.00	264.30	258.20	259.00	2,953,199
2021-10-14	266.70	268.40	259.80	261.30	1,388,402
2021-10-13	255.10	266.60	255.10	265.40	1,363,912
2021-10-12	259.20	263.10	258.80	261.90	4,202,968
2021-10-11	253.30	262.20	251.60	262.20	2,958,974
2021-10-08	260.50	262.50	253.90	259.60	3,189,741
2021-10-07	262.30	266.40	252.60	257.10	3,544,723
2021-10-06	272.00	272.50	257.50	261.60	4,158,757
2021-10-05	284.90	288.50	274.20	274.20	1,695,304
2021-10-04	299.30	300.80	282.40	282.40	2,348,059
2021-10-01	273.00	297.30	268.10	297.30	2,636,694
2021-09-30	271.90	281.40	271.90	276.80	2,519,289
2021-09-29	279.90	289.30	268.50	274.00	3,038,991
2021-09-28	283.30	292.80	283.30	289.70	1,337,684
2021-09-27	279.90	291.00	279.40	290.60	2,711,109
2021-09-24	268.90	278.50	263.30	277.20	2,713,998
2021-09-23	271.90	274.20	262.10	268.20	2,489,420
2021-09-22	276.90	283.20	267.50	271.70	1,694,189
2021-09-21	283.80	283.80	272.70	278.50	2,618,896
2021-09-20	263.30	287.30	260.80	282.10	2,218,366
2021-09-17	259.10	271.20	257.60	266.40	3,108,356
2021-09-16	256.00	256.40	251.30	255.00	968,013
2021-09-15	254.90	259.60	249.60	250.00	772,283
2021-09-14	259.50	265.90	257.40	258.90	957,774
2021-09-13	257.90	266.30	257.90	265.00	1,156,008
2021-09-10	262.70	262.90	258.20	260.50	1,363,361
2021-09-09	261.00	261.10	255.00	257.50	4,089,344
2021-09-08	261.20	278.80	261.20	265.50	1,248,527
2021-09-07	265.00	269.30	260.00	266.40	3,247,706
2021-09-06	267.20	269.30	261.20	261.70	549,083
2021-09-03	272.90	274.00	265.30	267.00	946,213
2021-09-02	279.80	279.80	266.20	271.70	1,360,647
2021-09-01	272.70	282.30	272.70	273.90	813,130
2021-08-31	271.90	273.10	268.60	272.70	1,366,913
2021-08-30	274.90	274.90	274.90	274.90	0
2021-08-27	272.60	275.10	268.90	274.90	1,211,300
2021-08-26	272.10	274.00	269.90	272.40	869,378
2021-08-25	273.30	279.60	273.30	274.60	700,497
2021-08-24	265.70	279.50	265.50	276.80	2,052,333
2021-08-23	265.00	268.40	261.10	266.00	2,050,452
2021-08-20	264.00	268.00	263.00	265.40	3,167,566
2021-08-19	259.20	266.80	254.80	262.00	2,013,594
2021-08-18	258.40	264.20	254.00	263.30	1,544,847
2021-08-17	253.40	257.30	252.00	254.10	1,354,587
2021-08-16	259.00	262.60	257.50	258.00	3,227,673
2021-08-13	260.00	261.60	257.70	258.10	2,720,596
2021-08-12	260.50	266.90	255.50	257.90	4,718,764
2021-08-11	255.10	262.30	246.70	260.50	2,768,853
2021-08-10	251.20	252.60	245.00	251.00	973,641
2021-08-09	248.60	251.10	241.80	250.70	1,736,779
2021-08-06	247.00	251.30	243.40	246.90	2,480,526
2021-08-05	244.40	256.10	242.10	253.10	3,726,387
2021-08-04	264.60	264.60	246.80	248.30	1,553,696
2021-08-03	257.80	264.60	257.00	259.20	3,705,479
2021-08-02	261.20	271.00	261.10	263.80	1,066,695
2021-07-30	265.00	269.20	256.30	261.20	2,732,705
2021-07-29	273.60	275.90	266.80	269.60	2,266,556
2021-07-28	257.00	271.50	253.50	269.70	4,991,353
2021-07-27	246.50	252.70	242.60	252.70	8,168,481
2021-07-26	239.00	247.80	237.90	246.50	2,002,447
2021-07-23	235.70	245.10	235.70	241.40	1,247,777
2021-07-22	242.00	248.70	239.80	241.80	2,570,986
2021-07-21	228.60	242.90	226.30	240.60	5,462,864
2021-07-20	233.80	236.10	222.00	224.40	4,292,586
2021-07-19	235.40	235.70	224.90	228.80	3,109,180
2021-07-16	244.90	247.90	238.00	239.00	2,913,334
2021-07-15	255.00	255.00	241.70	242.50	3,763,368
2021-07-14	261.00	262.10	250.10	253.10	2,409,606
2021-07-13	273.70	273.70	264.00	264.40	1,066,007
2021-07-12	272.30	272.30	265.00	267.20	2,446,011
2021-07-09	271.90	275.20	264.90	269.50	1,588,059
2021-07-08	285.70	285.70	265.50	268.50	2,236,734
2021-07-07	290.40	292.90	277.60	280.10	2,011,358
2021-07-06	302.00	304.00	289.60	290.40	1,142,166
2021-07-05	280.00	301.40	280.00	298.20	2,158,487
2021-07-02	278.00	284.40	275.60	284.00	1,663,998
2021-07-01	272.00	278.40	269.40	277.70	1,486,797
2021-06-30	274.70	276.30	262.30	266.40	3,625,049
2021-06-29	280.00	282.80	270.50	271.60	2,663,036
2021-06-28	288.00	290.80	276.30	277.00	2,016,844
2021-06-25	302.60	302.60	289.60	291.40	2,445,781
2021-06-24	307.20	307.20	288.00	298.10	3,084,510
2021-06-23	299.00	303.40	294.00	299.90	2,279,518
2021-06-22	298.00	306.80	294.00	295.20	1,350,118
2021-06-21	303.30	305.10	296.00	302.50	4,462,144
2021-06-18	322.40	322.40	304.70	304.70	4,901,565
2021-06-17	310.10	323.10	310.10	318.30	3,034,396
2021-06-16	326.60	328.10	313.20	315.50	3,221,097
2021-06-15	314.40	329.30	314.40	325.50	7,276,993
2021-06-14	306.50	318.80	305.80	316.10	3,506,566
2021-06-11	302.80	307.80	299.00	305.30	1,313,555
2021-06-10	301.00	302.70	292.10	300.00	2,177,090
2021-06-09	312.00	317.20	291.90	302.30	5,185,878
2021-06-08	303.00	308.60	300.50	308.10	2,435,847
2021-06-07	303.10	304.90	294.40	303.10	760,092
2021-06-04	293.00	302.10	288.00	299.40	1,390,851
2021-06-03	303.00	304.10	292.10	292.30	1,251,630
2021-06-02	305.20	306.10	290.80	300.60	1,875,789
2021-06-01	301.00	308.00	298.70	303.00	2,072,513
2021-05-28	297.00	299.80	284.90	294.10	2,290,705
2021-05-27	298.50	303.00	293.00	298.50	4,666,522
2021-05-26	300.40	301.40	295.60	298.00	2,113,697
2021-05-25	313.30	313.30	295.20	295.50	1,537,755
2021-05-24	300.90	306.30	298.00	305.90	626,060
2021-05-21	302.50	308.00	295.70	303.60	1,318,854
2021-05-20	308.60	309.40	298.20	303.30	6,501,567
2021-05-19	302.60	304.90	293.60	304.90	1,918,198
2021-05-18	313.50	313.50	301.20	305.60	799,031
2021-05-17	325.80	325.80	306.30	307.60	1,203,258
2021-05-14	313.80	323.70	307.40	322.80	1,156,169
2021-05-13	315.40	315.80	300.10	308.80	904,141
2021-05-12	324.90	324.90	314.30	314.50	1,047,206
2021-05-11	326.50	331.80	314.00	318.30	1,116,951
2021-05-10	339.00	341.00	327.20	333.70	3,040,458
2021-05-07	325.00	336.00	321.60	336.00	1,147,269
2021-05-06	316.50	326.50	316.50	318.30	1,383,717
2021-05-05	318.00	324.90	318.00	322.10	1,220,033
2021-05-04	321.00	328.10	317.00	317.00	1,417,737
2021-04-30	313.90	321.20	310.00	320.00	2,154,745
2021-04-29	319.70	323.40	309.40	313.20	4,187,349
2021-04-28	321.50	326.70	316.00	318.50	1,387,831
2021-04-27	340.70	340.70	320.20	320.70	2,555,813
2021-04-26	349.60	349.60	325.20	336.20	1,952,163
2021-04-23	326.00	351.60	325.40	345.30	4,261,770
2021-04-22	318.70	330.30	315.40	328.60	3,488,121
2021-04-21	313.00	320.20	308.80	311.50	1,112,523
2021-04-20	314.80	319.80	309.00	310.90	2,167,115
2021-04-19	303.00	316.30	303.00	312.60	2,980,074
2021-04-16	304.30	310.60	300.00	303.00	2,784,005
2021-04-15	318.20	318.20	302.80	304.00	2,324,425
2021-04-14	315.20	320.60	305.30	315.00	3,150,284
2021-04-13	321.10	324.20	309.00	315.20	2,912,764
2021-04-12	318.20	326.20	310.20	324.80	2,899,799
2021-04-09	338.40	343.50	321.40	321.40	2,366,345
2021-04-08	343.20	350.40	336.00	339.30	4,860,164
2021-04-07	335.50	348.70	323.40	346.00	4,253,246
2021-04-06	390.20	399.70	387.40	392.40	1,753,121
2021-04-01	379.00	392.80	374.40	382.90	1,770,590
2021-03-31	358.80	375.00	352.80	372.40	3,010,679
2021-03-30	352.00	369.00	350.20	358.60	1,783,756
2021-03-29	339.80	353.00	334.00	351.20	1,823,450
2021-03-26	339.40	348.00	334.40	336.00	1,428,992
2021-03-25	347.00	348.20	324.60	339.40	1,511,667
2021-03-24	325.40	344.20	320.00	344.00	1,581,253
2021-03-23	332.60	333.80	316.40	323.40	2,294,964
2021-03-22	331.00	340.00	324.60	340.00	1,941,542
2021-03-19	321.80	333.40	314.80	332.40	3,516,224
2021-03-18	324.80	329.60	310.60	326.80	3,637,768
2021-03-17	348.80	348.80	317.20	318.40	6,164,916
2021-03-16	354.00	355.60	345.00	345.80	1,138,309
2021-03-15	342.20	357.00	338.80	351.00	1,049,927
2021-03-12	343.00	344.00	333.60	337.40	1,953,915
2021-03-11	342.40	345.80	338.40	342.60	2,843,876
2021-03-10	340.60	346.60	335.80	342.40	1,722,543
2021-03-09	339.80	352.00	339.60	347.80	1,293,022
2021-03-08	340.60	354.00	340.20	347.00	1,163,034
2021-03-05	354.40	356.00	346.00	346.40	1,167,442
2021-03-04	353.00	354.60	342.80	353.40	1,022,198
2021-03-03	346.00	358.80	343.40	351.20	1,748,271
2021-03-02	365.00	365.00	345.00	345.20	2,262,550
2021-03-01	349.20	363.40	347.40	360.60	2,157,116
2021-02-26	342.00	353.80	332.20	344.40	2,885,704
2021-02-25	351.00	353.40	338.00	350.40	2,513,354
2021-02-24	372.00	373.60	341.60	343.20	2,630,773
2021-02-23	318.00	383.20	318.00	368.60	9,956,430
2021-02-22	293.80	316.40	293.80	315.00	4,697,433
2021-02-19	303.80	305.40	298.20	301.00	1,327,959
2021-02-18	306.80	309.00	296.60	296.60	1,092,162
2021-02-17	299.00	303.60	291.60	299.60	1,144,851
2021-02-16	320.00	322.20	298.80	299.80	1,532,353
2021-02-15	301.00	322.00	301.00	319.00	6,311,419
2021-02-12	283.80	299.40	268.80	298.80	4,798,781
2021-02-11	305.00	305.00	275.00	280.00	5,460,450
2021-02-10	337.00	338.80	312.60	317.00	1,062,391
2021-02-09	345.80	349.00	329.80	334.00	1,305,455
2021-02-08	345.00	354.60	329.60	338.20	4,321,669
2021-02-05	328.40	342.00	327.60	339.40	2,251,447
2021-02-04	323.00	332.00	318.00	324.80	1,283,881
2021-02-03	308.60	331.20	308.60	323.40	1,673,051
2021-02-02	291.40	306.00	284.60	306.00	1,242,980
2021-02-01	294.00	294.00	281.20	285.80	1,032,429
2021-01-29	304.20	305.00	289.40	289.80	1,975,830
2021-01-28	309.00	322.20	302.60	307.40	2,092,273
2021-01-27	308.80	315.20	306.80	312.00	1,603,162
2021-01-26	309.00	318.80	297.00	314.80	1,140,101
2021-01-25	338.00	338.00	305.80	307.40	2,192,361
2021-01-22	349.20	349.20	330.00	334.20	1,224,334
2021-01-21	346.80	356.00	342.20	342.20	1,306,071
2021-01-20	347.40	354.80	338.60	353.80	615,570
2021-01-19	346.40	352.60	336.80	339.20	1,251,744
2021-01-18	333.60	345.20	331.60	342.00	1,012,120
2021-01-15	333.40	344.00	329.80	340.20	942,647
2021-01-14	327.60	330.60	318.40	330.60	990,375
2021-01-13	325.00	330.40	314.80	321.20	2,073,901
2021-01-12	329.40	336.20	322.80	326.40	942,917
2021-01-11	341.00	341.00	329.40	329.40	1,275,069
2021-01-08	334.20	340.40	330.80	336.60	833,481
2021-01-07	333.00	340.40	326.40	332.40	757,981
2021-01-06	328.60	343.20	323.40	336.20	922,782
2021-01-05	315.20	329.00	308.60	325.20	2,191,929
2021-01-04	342.60	347.60	317.60	318.00	1,008,439
2020-12-31	340.00	345.20	326.80	331.80	670,507
2020-12-30	341.40	352.00	339.60	340.20	795,275
2020-12-29	330.20	344.00	330.20	335.40	1,397,446
2020-12-24	328.00	337.20	323.00	337.20	523,318
2020-12-23	312.40	326.00	308.20	321.20	1,136,086
2020-12-22	300.00	309.60	296.60	309.60	1,084,454
2020-12-21	298.80	305.00	282.00	302.80	2,752,268
2020-12-18	317.20	318.60	306.00	312.40	2,827,117
2020-12-17	320.00	326.40	306.80	317.20	2,889,417
2020-12-16	325.60	332.40	321.60	326.20	1,223,616
2020-12-15	334.20	334.80	319.00	326.60	1,132,130
2020-12-14	318.40	341.80	318.40	326.00	1,539,113
2020-12-11	322.00	326.00	309.20	322.40	1,196,653
2020-12-10	335.80	340.60	317.00	322.20	1,471,580
2020-12-09	341.60	348.20	336.00	336.00	960,065
2020-12-08	353.40	357.40	338.20	348.20	1,176,000
2020-12-07	370.00	370.40	356.40	359.20	1,646,949
2020-12-04	356.40	371.80	356.40	370.60	1,977,816
2020-12-03	362.40	362.40	352.20	358.80	1,326,931
2020-12-02	343.00	362.20	342.00	360.00	3,524,364
2020-12-01	331.60	346.80	330.40	341.80	1,242,889
2020-11-30	341.00	341.00	323.60	330.00	1,841,950
2020-11-27	339.00	342.20	320.40	340.00	2,176,340
2020-11-26	354.60	354.60	330.20	334.00	1,010,553
2020-11-25	363.40	367.40	347.20	350.00	2,273,930
2020-11-24	317.80	362.20	317.80	357.00	3,925,132
2020-11-23	310.60	322.20	306.00	314.40	1,143,169
2020-11-20	308.40	313.80	300.40	304.80	1,653,953
2020-11-19	328.00	328.00	300.60	303.20	3,257,744
2020-11-18	341.40	343.60	325.60	327.40	3,435,684
2020-11-17	354.80	357.60	342.80	345.80	3,193,511
2020-11-16	330.00	370.40	327.40	368.80	3,107,043
2020-11-13	308.00	329.80	306.20	329.80	4,219,120
2020-11-12	308.60	312.60	299.40	311.00	1,727,048
2020-11-11	322.20	335.00	297.20	311.00	4,119,270
2020-11-10	280.00	346.60	280.00	321.20	6,320,581
2020-11-09	190.50	300.00	189.10	283.40	7,370,445
2020-11-06	192.30	193.90	185.20	186.70	1,638,551
2020-11-05	187.40	191.10	182.80	189.10	1,985,433
2020-11-04	180.20	186.90	179.10	186.10	1,315,809
2020-11-03	183.40	188.90	182.10	184.10	1,235,529
2020-11-02	185.20	185.20	174.70	181.60	3,179,622
2020-10-30	175.60	189.70	175.00	186.70	1,283,874
2020-10-29	180.20	180.30	173.90	177.90	878,158
2020-10-28	183.60	183.60	173.90	179.10	930,557
2020-10-27	187.50	188.30	180.80	186.80	686,832
2020-10-26	191.00	195.00	185.50	185.50	1,100,299
2020-10-23	191.00	198.00	190.80	194.50	1,373,274
2020-10-22	185.80	192.20	180.90	188.50	4,892,641
2020-10-21	189.60	189.60	181.30	181.40	1,036,419
2020-10-20	182.00	187.40	175.70	186.20	7,694,399
2020-10-16	185.30	185.30	178.10	178.80	871,447
2020-10-15	187.00	187.00	177.10	181.00	1,104,121
2020-10-14	182.80	189.90	182.80	187.10	666,150
2020-10-13	197.20	197.20	184.20	187.30	898,637
2020-10-12	209.00	209.20	197.10	197.50	940,112
2020-10-09	204.80	212.60	203.00	208.80	1,371,034
2020-10-08	201.40	214.00	201.40	201.40	1,301,395
2020-10-07	202.80	203.60	194.10	203.20	1,195,597
2020-10-06	190.60	201.40	188.60	201.20	880,148
2020-10-05	185.80	192.90	185.80	189.30	3,065,548
2020-10-02	184.50	185.90	176.10	185.90	1,271,889
2020-10-01	181.40	189.50	177.70	187.90	1,642,806
2020-09-30	184.20	184.20	170.30	180.50	2,261,778
2020-09-29	204.20	204.20	185.10	185.20	1,914,070
2020-09-28	188.70	206.20	188.70	205.00	1,249,581
2020-09-25	193.70	193.80	184.80	193.30	1,296,648
2020-09-24	201.00	201.00	188.90	194.70	1,742,754
2020-09-23	189.00	212.80	184.30	203.00	2,938,486
2020-09-22	183.50	183.50	175.70	180.70	1,540,568
2020-09-21	193.70	193.70	176.00	181.60	2,042,347
2020-09-18	201.40	201.40	193.50	196.20	3,047,544
2020-09-17	202.00	203.40	196.20	202.40	1,398,543
2020-09-16	216.00	217.20	202.00	204.20	1,566,725
2020-09-15	224.20	231.60	217.80	217.80	1,042,455
2020-09-14	231.00	231.00	225.20	229.00	923,005
2020-09-11	236.40	236.40	228.40	230.20	1,163,007
2020-09-10	233.80	241.80	233.00	236.70	586,936
2020-09-09	255.40	255.40	230.00	236.70	1,115,366
2020-09-08	272.00	272.00	249.40	253.20	879,198
2020-09-07	256.00	272.60	256.00	270.40	914,790
2020-09-04	257.60	266.60	255.60	260.60	555,684
2020-09-03	235.60	265.80	235.60	260.50	1,997,284
2020-09-02	229.40	241.00	229.40	240.90	3,571,918
2020-09-01	241.80	242.80	230.20	232.30	1,026,672
2020-08-28	241.60	246.00	237.40	244.40	816,059
2020-08-27	235.00	241.40	226.60	240.10	848,669
2020-08-26	227.00	231.60	222.40	230.70	1,542,040
2020-08-25	239.00	242.60	229.00	229.20	577,920
2020-08-24	236.80	239.60	234.20	235.70	2,669,322
2020-08-21	231.60	237.60	229.40	235.50	657,484
2020-08-20	227.40	231.20	227.40	229.50	642,343
2020-08-19	228.20	232.60	225.60	230.70	848,201
2020-08-18	226.20	236.00	226.20	228.00	1,157,739
2020-08-17	234.80	235.60	229.80	231.10	755,265
2020-08-14	241.60	241.60	232.60	240.10	651,660
2020-08-13	249.60	249.60	242.60	243.10	477,751
2020-08-12	252.20	253.60	244.80	248.00	901,809
2020-08-11	238.80	248.80	238.80	246.80	2,128,646
2020-08-10	232.80	239.80	232.20	237.70	617,022
2020-08-07	231.20	232.60	225.60	231.70	664,869
2020-08-06	232.00	232.00	223.40	227.10	1,730,339
2020-08-05	219.60	229.80	218.60	228.10	1,602,389
2020-08-04	208.00	219.40	208.00	216.60	1,294,622
2020-08-03	207.20	207.20	196.90	206.20	834,387
2020-07-31	215.80	216.20	205.40	205.90	952,189
2020-07-30	221.60	221.60	210.00	216.50	718,248
2020-07-29	216.00	219.00	213.00	216.50	2,528,639
2020-07-28	225.00	225.40	215.60	216.30	874,287
2020-07-27	240.00	240.00	221.60	224.80	1,804,346
2020-07-24	235.00	239.00	234.00	238.10	1,042,129
2020-07-23	247.60	247.60	238.20	239.70	1,018,134
2020-07-22	254.00	254.00	241.20	244.60	2,170,652
2020-07-21	235.00	254.00	234.00	252.20	5,832,512
2020-07-20	246.20	246.20	234.20	246.30	403,022
2020-07-17	248.40	249.40	240.00	246.30	1,263,296
2020-07-16	255.80	256.80	247.80	248.90	1,601,987
2020-07-15	244.60	253.40	239.60	251.00	1,353,012
2020-07-14	245.00	245.80	237.40	239.20	1,606,657
2020-07-13	246.00	252.20	244.60	248.20	907,003
2020-07-10	233.20	245.40	233.20	244.70	2,351,794
2020-07-09	247.40	247.40	238.40	238.80	1,736,131
2020-07-08	244.00	247.80	239.00	241.80	1,604,678
2020-07-07	259.40	259.40	244.00	249.60	1,583,729
2020-07-06	257.20	264.00	252.60	254.30	1,415,624
2020-07-03	248.00	256.20	248.00	253.50	1,270,778
2020-07-02	245.40	264.80	245.40	251.40	2,053,543
2020-07-01	252.20	257.00	241.20	250.20	2,729,915
2020-06-30	265.20	267.20	250.20	263.00	723,102
2020-06-29	255.40	264.00	251.60	261.40	1,015,281
2020-06-26	267.20	267.20	255.40	262.40	1,837,241
2020-06-25	254.00	266.40	250.80	259.30	980,716
2020-06-24	271.20	278.40	261.40	273.40	4,243,389
2020-06-23	279.00	283.40	272.60	273.40	2,075,573
2020-06-22	280.00	282.60	272.80	277.90	2,035,031
2020-06-19	280.00	287.00	274.40	274.90	2,871,531
2020-06-18	269.60	278.00	264.00	274.90	2,316,419
2020-06-17	273.60	284.40	266.80	274.20	1,550,399
2020-06-16	273.60	287.20	269.00	274.20	1,908,597
2020-06-15	268.00	268.60	252.60	266.40	2,204,292
2020-06-12	272.80	287.40	262.00	273.70	2,563,861
2020-06-11	286.20	288.80	270.00	271.50	2,927,923
2020-06-10	313.00	318.20	290.80	295.70	4,095,995
2020-06-09	336.00	336.00	304.20	313.80	2,831,765
2020-06-08	342.00	350.80	322.60	325.80	4,846,458
2020-06-05	318.40	342.00	315.00	339.80	3,419,472
2020-06-04	307.60	322.40	306.60	311.10	4,358,416
2020-06-03	307.60	318.40	290.00	313.20	2,801,759
2020-06-02	303.80	308.80	292.80	306.20	2,276,845
2020-06-01	273.00	304.40	273.00	298.70	4,001,455
2020-05-29	295.20	295.60	276.60	297.30	965,969
2020-05-28	299.40	305.20	289.20	297.30	2,093,996
2020-05-27	312.60	325.60	291.00	310.60	3,021,076
2020-05-26	253.00	312.00	253.00	310.60	3,583,877
2020-05-22	242.00	251.80	236.40	243.00	876,468
2020-05-21	245.60	252.20	239.60	243.00	3,686,969
2020-05-20	252.00	252.00	242.00	249.40	1,681,964
2020-05-19	244.00	252.20	239.60	250.10	2,142,247
2020-05-18	228.40	244.80	223.20	226.00	2,044,474
2020-05-15	229.60	236.60	219.00	226.00	1,898,583
2020-05-14	219.80	227.20	212.60	224.10	2,050,569
2020-05-13	226.00	231.80	216.00	219.80	2,365,933
2020-05-12	234.00	234.00	217.00	229.00	2,335,236
2020-05-11	234.00	244.80	222.60	234.10	2,931,699
2020-05-07	222.60	243.40	214.00	233.80	3,952,075
2020-05-06	239.20	244.80	212.80	219.70	3,525,592
2020-05-05	252.00	254.20	240.40	243.70	2,350,630
2020-05-04	276.80	277.00	247.00	250.20	2,552,939
2020-05-01	282.00	283.40	265.60	280.10	1,997,305
2020-04-30	305.60	315.20	268.60	306.00	1,359,372
2020-04-29	288.00	311.20	277.20	306.00	2,703,105
2020-04-28	275.00	291.40	275.00	280.40	1,005,473
2020-04-27	266.20	283.80	264.80	280.40	1,469,741
2020-04-24	274.00	279.00	260.20	261.20	1,517,548
2020-04-23	287.00	287.00	273.40	276.10	1,100,334
2020-04-22	274.00	286.60	273.60	269.40	682,954
2020-04-21	283.80	289.80	268.60	269.40	1,594,916
2020-04-20	287.60	305.60	281.00	284.20	2,973,002
2020-04-17	274.60	295.60	274.60	284.70	2,578,708
2020-04-16	277.00	293.40	262.60	264.90	2,572,194
2020-04-15	299.00	299.00	260.60	271.70	2,472,629
2020-04-14	305.60	312.60	286.20	304.30	1,308,598
2020-04-09	299.80	319.20	299.60	304.30	1,599,804
2020-04-08	266.00	300.60	266.00	295.70	1,819,997
2020-04-07	280.80	315.00	275.40	271.20	3,129,443
2020-04-06	272.00	283.20	272.00	261.80	2,077,120
2020-04-03	268.60	271.80	250.40	270.00	324,235
2020-04-03	268.60	271.80	250.40	261.80	2,147,333
2020-04-02	284.80	286.60	268.20	270.00	2,219,706
2020-04-02	284.80	286.60	269.00	286.60	1,326,977
2020-04-01	300.40	302.20	285.00	288.20	5,695,833
2020-04-01	300.40	302.20	285.00	302.00	3,674,624
2020-03-31	310.50	321.00	296.00	304.50	1,908,793
2020-03-30	302.00	312.00	270.00	301.75	1,852,140
2020-03-27	296.50	325.00	285.00	302.00	3,135,341
2020-03-26	289.00	305.50	269.50	290.75	3,198,116
2020-03-25	230.00	277.50	227.00	231.25	1,267,509
2020-03-24	216.00	239.00	196.80	213.75	1,438,630
2020-03-23	209.50	214.00	188.80	218.75	843,736
2020-03-20	201.00	269.50	200.50	176.50	1,837,032
2020-03-19	152.20	165.40	136.80	155.10	2,229,694
2020-03-18	200.50	205.00	165.60	220.50	1,158,264
2020-03-17	324.00	324.00	224.50	314.25	2,529,632
2020-03-16	324.50	331.50	278.50	332.50	1,029,937
2020-03-13	347.00	352.50	312.50	338.75	2,414,436
2020-03-12	395.50	395.50	331.50	414.75	1,509,598
2020-03-11	423.50	430.50	411.00	423.75	744,496
2020-03-10	431.00	460.00	420.50	421.00	1,967,881
2020-03-09	383.50	433.50	383.50	456.50	3,416,798
2020-03-06	453.50	460.00	436.50	456.50	3,613,223
2020-03-05	480.50	486.00	455.00	486.00	1,378,014
2020-03-04	486.50	500.00	480.50	490.25	2,835,543
2020-03-03	485.00	497.50	477.00	475.00	2,383,253
2020-03-02	519.00	534.00	470.50	514.50	1,834,037
2020-02-28	518.00	524.00	494.00	537.00	1,788,181
2020-02-27	562.00	563.00	535.00	568.00	1,088,242
2020-02-26	583.00	583.00	555.00	592.00	2,050,186
2020-02-25	616.00	623.00	590.00	617.50	1,038,713
2020-02-24	658.00	658.00	615.00	666.50	1,299,157
2020-02-21	669.00	682.00	665.00	666.50	575,318
2020-02-20	678.00	687.00	678.00	680.50	468,089
2020-02-19	669.00	685.00	666.00	684.50	776,572
2020-02-18	663.00	673.00	660.00	667.50	377,013
2020-02-17	674.00	682.00	667.00	668.50	327,141
2020-02-14	669.00	675.00	665.00	672.50	969,549
2020-02-13	665.00	674.00	665.00	669.50	596,354
2020-02-12	654.00	674.00	654.00	671.00	749,575
2020-02-11	654.00	663.00	654.00	660.50	698,771
2020-02-10	661.00	664.00	652.00	656.50	1,038,892
2020-02-07	685.00	685.00	666.00	668.50	884,466
2020-02-06	678.00	681.00	677.00	680.50	766,234
2020-02-05	659.00	685.00	659.00	680.50	1,594,121
2020-02-04	656.00	667.00	652.00	666.50	804,990
2020-02-03	642.00	653.00	638.00	651.00	1,555,278
2020-01-31	648.00	650.00	642.00	644.50	205,459
2020-01-30	650.00	654.00	640.00	644.50	665,951
2020-01-29	659.00	659.00	648.00	651.50	433,419
2020-01-28	650.00	656.00	639.00	653.50	549,724
2020-01-27	648.00	648.00	633.00	640.50	1,006,861
2020-01-24	661.00	668.00	657.00	658.00	521,464
2020-01-23	675.00	677.00	661.00	663.50	708,909
2020-01-22	683.00	687.00	676.00	677.50	629,782
2020-01-21	656.00	690.00	656.00	683.50	1,299,418
2020-01-20	681.00	683.00	661.00	662.50	536,296
2020-01-17	693.00	693.00	679.00	685.50	1,003,593
2020-01-16	694.00	694.00	681.00	686.50	899,089
2020-01-15	691.00	691.00	678.00	688.50	1,002,919
2020-01-14	680.00	694.00	677.00	687.00	902,771
2020-01-13	671.00	680.00	671.00	678.50	783,163
2020-01-10	665.00	679.00	665.00	675.50	1,043,630
2020-01-09	666.00	680.00	666.00	669.50	1,301,748
2020-01-08	650.00	668.00	650.00	667.50	1,058,495
2020-01-07	658.00	660.00	654.00	657.50	731,734
2020-01-06	659.00	659.00	653.00	658.50	473,570
2020-01-03	651.00	662.00	651.00	659.50	409,457
2020-01-02	648.00	664.00	648.00	660.50	501,126
2019-12-31	648.00	653.00	648.00	650.50	297,659
2019-12-30	655.00	661.00	651.00	651.50	387,984
2019-12-27	651.00	662.00	651.00	653.50	775,569
2019-12-24	649.00	651.00	648.00	651.00	1,246,189
2019-12-23	647.00	655.00	647.00	651.00	617,327
2019-12-20	650.00	652.00	645.00	649.50	1,862,702
2019-12-19	653.00	653.00	644.00	647.50	1,466,972
2019-12-18	664.00	666.00	650.00	654.50	1,718,054
2019-12-17	665.00	669.00	647.00	662.50	1,069,301
2019-12-16	665.00	680.00	663.00	670.50	1,110,614
2019-12-13	654.00	678.00	650.00	659.50	874,626
2019-12-12	649.00	649.00	638.00	643.50	1,202,151
2019-12-11	652.00	668.00	641.00	642.50	1,611,689
2019-12-10	648.00	651.00	633.00	637.50	948,860
2019-12-09	657.00	658.00	647.00	654.50	974,358
2019-12-06	666.00	671.00	657.00	661.00	462,663
2019-12-05	646.00	656.00	637.00	649.50	417,134
2019-12-04	646.00	653.00	638.00	649.50	1,004,918
2019-12-03	655.00	655.00	636.00	641.50	772,607
2019-12-02	677.00	677.00	649.00	650.50	1,732,143
2019-11-29	687.00	688.00	672.00	672.50	610,714
2019-11-28	676.00	686.00	672.00	684.50	695,118
2019-11-27	669.00	691.00	667.00	678.50	1,179,037
2019-11-26	672.00	673.00	655.00	670.50	1,615,290
2019-11-25	667.00	668.00	661.00	665.00	1,070,154
2019-11-22	649.00	671.00	648.00	660.50	2,059,770
2019-11-21	631.00	652.00	629.00	647.50	2,882,963
2019-11-20	670.00	670.00	613.00	630.50	4,013,047
2019-11-19	661.00	669.00	655.00	656.50	765,954
2019-11-18	663.00	668.00	652.00	656.50	1,141,321
2019-11-15	652.00	662.00	645.00	658.50	1,522,842
2019-11-14	652.00	662.00	649.00	653.00	5,632,745
2019-11-13	639.00	652.00	631.00	648.50	632,203
2019-11-12	645.00	648.00	635.00	644.50	520,287
2019-11-11	638.00	648.00	634.00	647.50	384,856
2019-11-08	640.00	645.00	635.00	635.50	380,318
2019-11-07	635.00	647.00	634.00	643.50	595,652
2019-11-06	627.00	634.00	622.00	630.50	522,336
2019-11-05	622.00	629.00	619.00	624.50	356,779
2019-11-04	634.00	637.00	621.00	624.50	882,909
2019-11-01	642.00	642.00	629.00	633.50	549,271
2019-10-31	623.00	648.00	614.00	638.50	820,397
2019-10-30	644.00	644.00	619.00	626.50	1,054,775
2019-10-29	643.00	651.00	640.00	647.50	561,403
2019-10-28	633.00	650.00	633.00	647.50	456,433
2019-10-25	623.00	637.00	623.00	635.50	535,923
2019-10-24	638.00	641.00	625.00	626.50	1,523,977
2019-10-23	643.00	645.00	623.00	636.50	1,637,317
2019-10-22	668.00	668.00	646.00	647.50	977,700
2019-10-21	660.00	668.00	658.00	664.50	651,805
2019-10-18	659.00	664.00	656.00	661.50	875,382
2019-10-17	657.00	679.00	649.00	661.50	1,064,398
2019-10-16	650.00	655.00	645.00	653.50	660,712
2019-10-15	648.00	657.00	641.00	648.50	363,080
2019-10-14	662.00	662.00	635.00	648.50	913,425
2019-10-11	615.00	664.00	609.00	660.50	1,670,421
2019-10-10	617.00	617.00	604.00	611.50	238,510
2019-10-09	608.00	618.00	608.00	611.50	632,702
2019-10-08	616.00	622.00	610.00	612.00	802,189
2019-10-07	618.00	619.00	608.00	608.50	628,171
2019-10-04	618.00	618.00	608.00	614.00	718,020
2019-10-03	607.00	617.00	607.00	612.50	873,476
2019-10-02	610.00	619.00	602.00	615.50	505,062
2019-10-01	620.00	625.00	614.00	615.50	1,044,786
2019-09-30	628.00	634.00	619.00	621.00	1,034,034
2019-09-27	612.00	639.00	606.00	632.50	1,161,510
2019-09-26	660.00	660.00	606.00	606.50	2,356,433
2019-09-25	673.00	676.00	668.00	669.50	701,362
2019-09-24	661.00	679.00	661.00	678.50	628,596
2019-09-23	680.00	682.00	661.00	663.50	708,506
2019-09-20	678.00	684.00	672.00	675.50	958,982
2019-09-19	673.00	683.00	673.00	676.50	679,459
2019-09-18	663.00	678.00	663.00	676.50	925,389
2019-09-17	649.00	668.00	648.00	667.50	789,282
2019-09-16	655.00	664.00	649.00	652.50	856,849
2019-09-13	679.00	679.00	658.00	659.50	902,980
2019-09-12	682.00	684.00	674.00	679.50	690,895
2019-09-11	668.00	687.00	668.00	683.50	910,422
2019-09-10	695.00	700.00	673.00	673.50	1,090,117
2019-09-09	706.00	710.00	693.00	695.50	835,485
2019-09-06	705.00	708.00	703.00	706.50	624,286
2019-09-05	708.00	710.00	704.00	707.50	610,548
2019-09-04	712.00	713.00	703.00	707.50	555,205
2019-09-03	723.00	725.00	701.00	707.50	627,515
2019-09-02	708.00	722.00	707.00	720.50	409,431
2019-08-30	704.00	715.00	704.00	706.50	196,429
2019-08-29	691.00	711.00	689.00	696.50	368,025
2019-08-28	703.00	703.00	692.00	696.50	258,521
2019-08-27	699.00	706.00	697.00	698.50	836,321
2019-08-23	713.00	721.00	709.00	706.50	259,660
2019-08-22	709.00	711.00	705.00	706.50	334,782
2019-08-21	692.00	710.00	692.00	708.50	343,489
2019-08-20	710.00	713.00	692.00	694.50	799,452
2019-08-19	705.00	709.00	699.00	706.50	880,211
2019-08-16	685.00	699.00	685.00	698.50	751,586
2019-08-15	688.00	692.00	685.00	689.50	1,060,942
2019-08-14	703.00	703.00	684.00	685.50	708,252
2019-08-13	709.00	709.00	693.00	697.50	700,201
2019-08-12	708.00	711.00	699.00	705.50	444,214
2019-08-09	708.00	712.00	705.00	707.50	378,654
2019-08-08	708.00	711.00	705.00	706.50	412,385
2019-08-07	701.00	705.00	699.00	704.50	637,618
2019-08-06	692.00	705.00	691.00	702.50	1,129,820
2019-08-05	706.00	706.00	687.00	694.50	907,696
2019-08-02	706.00	711.00	703.00	710.50	817,811
2019-08-01	709.00	713.00	703.00	709.50	499,134
2019-07-31	710.00	710.00	699.00	707.50	772,861
2019-07-30	710.00	716.00	705.00	705.50	1,284,623
2019-07-29	697.00	709.00	696.00	708.50	611,561
2019-07-26	689.00	695.00	687.00	693.50	597,513
2019-07-25	696.00	696.00	687.00	691.50	1,360,054
2019-07-24	694.00	704.00	688.00	692.00	1,349,349
2019-07-23	690.00	692.00	687.00	688.50	2,652,915
2019-07-22	701.00	705.00	686.00	687.00	1,645,089
2019-07-19	692.00	705.00	679.00	701.50	2,696,812
2019-07-18	682.00	687.00	676.00	678.50	978,708
2019-07-17	686.00	691.00	685.00	685.50	664,540
2019-07-16	689.00	690.00	685.00	689.50	764,078
2019-07-15	682.00	689.00	681.00	686.50	468,711
2019-07-12	681.00	685.00	679.00	681.50	646,474
2019-07-11	675.00	681.00	673.00	677.50	650,362
2019-07-10	669.00	679.00	669.00	678.00	561,139
2019-07-09	676.00	679.00	663.00	672.50	603,437
2019-07-08	678.00	681.00	671.00	678.50	536,136
2019-07-05	690.00	690.00	669.00	675.50	610,654
2019-07-04	689.00	692.00	686.00	686.50	280,473
2019-07-03	691.00	698.00	689.00	692.50	713,172
2019-07-02	695.00	695.00	683.00	687.50	556,453
2019-07-01	694.00	694.00	690.00	690.50	788,425
2019-06-28	684.00	690.00	683.00	687.50	726,163
2019-06-27	674.00	683.00	671.00	680.50	647,678
2019-06-26	688.00	688.00	675.00	675.50	845,049
2019-06-25	682.00	687.00	680.00	685.50	908,736
2019-06-24	669.00	689.00	667.00	686.50	1,422,707
2019-06-21	650.00	673.00	649.00	647.50	1,546,278
2019-06-20	646.00	648.00	642.00	647.50	654,755
2019-06-19	651.00	651.00	641.00	641.50	1,749,189
2019-06-18	649.00	659.00	649.00	653.50	1,525,152
2019-06-17	652.00	657.00	648.00	651.50	1,360,462
2019-06-14	650.00	654.00	649.00	653.50	911,894
2019-06-13	655.00	663.00	652.00	653.50	762,258
2019-06-12	661.00	661.00	655.00	658.50	923,530
2019-06-11	675.00	677.00	660.00	663.50	1,248,495
2019-06-10	671.00	678.00	671.00	674.50	391,165
2019-06-07	673.00	677.00	668.00	673.50	719,704
2019-06-06	659.00	676.00	659.00	669.50	653,628
2019-06-05	666.00	677.00	664.00	664.50	880,461
2019-06-04	669.00	672.00	663.00	668.50	729,963
2019-06-03	670.00	671.00	664.00	667.50	980,294
2019-05-31	672.00	677.00	668.00	671.50	555,604
2019-05-30	672.00	674.00	671.00	671.50	583,364
2019-05-29	680.00	682.00	671.00	674.50	1,033,001
2019-05-28	682.00	689.00	682.00	683.50	957,959
2019-05-24	687.00	688.00	682.00	684.50	644,313
2019-05-23	695.00	698.00	683.00	688.50	1,211,388
2019-05-22	698.00	705.00	695.00	700.50	1,073,641
2019-05-21	697.00	706.00	696.00	702.00	1,138,923
2019-05-20	688.00	703.00	688.00	700.50	1,311,152
2019-05-17	697.00	697.00	690.00	695.50	1,342,479
2019-05-16	695.00	702.00	693.00	694.00	886,862
2019-05-15	708.00	713.00	696.00	698.50	1,339,000
2019-05-14	691.00	698.00	687.00	692.50	957,829
2019-05-13	683.00	694.00	680.00	693.50	681,281
2019-05-10	689.00	689.00	683.00	688.00	905,788
2019-05-09	680.00	689.00	679.00	682.50	861,064
2019-05-08	684.00	694.00	680.00	686.00	1,037,457
2019-05-07	699.00	699.00	684.00	685.50	872,774
2019-05-03	700.00	704.00	692.00	696.50	474,362
2019-05-02	697.00	706.00	690.00	696.50	557,232
2019-05-01	704.00	710.00	698.00	701.50	417,941
2019-04-30	712.00	712.00	696.00	698.50	767,239
2019-04-29	716.00	716.00	708.00	708.50	306,152
2019-04-26	723.00	726.00	705.00	713.50	794,034
2019-04-25	714.00	720.00	707.00	711.50	716,476
2019-04-24	705.00	719.00	704.00	713.50	1,161,773

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)	0.1375	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	308,232,763
Baron Oil (BOIL)	0.0625	238,574,668