Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
TBC Bank Group Share Price
TBC Bank Group Share History

TBC Bank Group Share History

TBC Bank Group Share Price history. The following table shows end-of-day data TBCG historical share prices for TBC Bank 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.

TBCG.L
Share PriceTBCG.L
ChartsTBCG.L
TradesTBCG.L
HistoryCompare
TBCG.LTBCG.L
Share NewsTBCG.L
RNSTBCG.L
Accounts
Date Open High Low Close Volume
2024-04-192,950.003,070.002,950.003,065.00124,926
2024-04-182,915.003,035.002,900.003,020.0039,179
2024-04-172,960.002,995.002,910.002,920.0028,779
2024-04-163,025.003,060.002,975.002,995.0063,018
2024-04-153,125.003,125.003,045.003,065.00241,526
2024-04-123,155.003,155.003,075.003,075.0027,629
2024-04-113,150.003,160.003,090.003,105.00197,628
2024-04-103,040.003,130.003,035.003,130.0049,795
2024-04-093,105.003,155.003,025.003,025.0042,223
2024-04-083,190.003,200.003,140.003,190.00151,602
2024-04-053,155.003,190.003,105.003,190.0078,185
2024-04-043,130.003,165.003,090.003,165.00223,885
2024-04-033,150.003,205.003,130.003,135.0079,663
2024-04-023,205.003,270.003,200.003,225.00112,596
2024-04-013,215.003,215.003,215.003,215.000
2024-03-293,215.003,215.003,215.003,215.000
2024-03-283,180.003,240.003,150.003,215.00137,914
2024-03-273,150.003,205.003,150.003,165.00234,964
2024-03-263,185.003,185.003,105.003,165.0050,886
2024-03-253,135.003,200.003,100.003,135.0035,234
2024-03-223,270.003,270.003,130.003,145.0058,647
2024-03-213,250.003,265.003,215.003,250.0080,731
2024-03-203,220.003,245.003,210.003,235.00204,575
2024-03-193,230.003,260.003,210.003,225.0053,689
2024-03-183,230.003,240.003,200.003,235.0098,866
2024-03-153,270.003,270.003,185.003,235.00100,736
2024-03-143,255.003,260.003,220.003,240.00108,248
2024-03-133,220.003,255.003,220.003,240.00138,377
2024-03-123,250.003,270.003,200.003,215.00182,996
2024-03-113,280.003,300.003,230.003,270.0067,933
2024-03-083,260.003,340.003,260.003,300.0041,162
2024-03-073,265.003,285.003,245.003,285.00138,639
2024-03-063,215.003,250.003,215.003,250.0025,352
2024-03-053,250.003,250.003,190.003,210.0028,913
2024-03-043,165.003,290.003,140.003,220.0067,220
2024-03-012,970.003,165.002,970.003,165.0064,918
2024-02-293,000.003,000.002,895.002,960.00236,740
2024-02-282,985.003,010.002,940.002,940.0042,034
2024-02-272,985.003,045.002,985.003,000.0053,707
2024-02-263,035.003,045.003,005.003,030.0035,038
2024-02-232,990.003,075.002,970.003,055.0037,922
2024-02-222,885.002,980.002,875.002,960.0035,728
2024-02-212,835.002,880.002,815.002,880.0031,815
2024-02-202,895.002,895.002,815.002,835.0057,828
2024-02-192,895.002,895.002,825.002,890.0016,397
2024-02-162,845.002,895.002,845.002,855.0023,395
2024-02-152,850.002,860.002,785.002,840.0035,616
2024-02-142,855.002,855.002,820.002,835.0028,635
2024-02-132,915.002,915.002,805.002,805.0035,445
2024-02-122,910.002,925.002,875.002,895.0016,049
2024-02-092,935.002,940.002,810.002,940.0022,322
2024-02-082,870.002,885.002,835.002,865.0051,243
2024-02-072,895.002,915.002,845.002,865.0032,337
2024-02-062,830.002,905.002,830.002,905.0033,887
2024-02-052,920.002,930.002,865.002,870.0020,276
2024-02-022,940.002,940.002,865.002,910.0024,090
2024-02-012,935.002,935.002,865.002,865.0028,753
2024-01-312,865.002,920.002,835.002,915.0041,720
2024-01-302,830.002,900.002,815.002,860.0036,920
2024-01-292,795.002,845.002,760.002,825.0028,424
2024-01-262,735.002,800.002,735.002,785.00126,627
2024-01-252,790.002,805.002,745.002,770.0032,398
2024-01-242,850.002,850.002,710.002,790.0032,944
2024-01-232,935.002,940.002,855.002,860.0074,903
2024-01-222,945.002,990.002,940.002,965.0053,795
2024-01-192,950.002,970.002,940.002,960.0019,768
2024-01-182,885.002,970.002,880.002,960.0035,262
2024-01-172,825.002,875.002,800.002,865.0063,709
2024-01-162,790.002,865.002,790.002,840.0037,152
2024-01-152,880.002,880.002,830.002,860.0029,469
2024-01-122,795.002,880.002,795.002,855.0031,915
2024-01-112,840.002,845.002,765.002,795.0023,634
2024-01-102,800.002,825.002,760.002,815.0023,383
2024-01-092,765.002,815.002,750.002,790.0074,243
2024-01-082,730.002,790.002,730.002,790.0024,501
2024-01-052,790.002,805.002,725.002,790.0065,087
2024-01-042,720.002,755.002,695.002,750.0037,314
2024-01-032,775.002,775.002,695.002,700.0049,904
2024-01-022,830.002,850.002,765.002,775.0031,908
2024-01-012,830.002,830.002,830.002,830.000
2023-12-292,775.002,845.002,775.002,830.0041,318
2023-12-282,835.002,845.002,815.002,830.0027,659
2023-12-272,870.002,875.002,825.002,855.00120,818
2023-12-262,875.002,875.002,875.002,875.000
2023-12-252,875.002,875.002,875.002,875.000
2023-12-222,850.002,875.002,830.002,875.00140,178
2023-12-212,855.002,855.002,815.002,840.0026,226
2023-12-202,855.002,900.002,840.002,865.00129,490
2023-12-192,840.002,880.002,810.002,830.0055,284
2023-12-182,815.002,840.002,785.002,800.0025,608
2023-12-152,800.002,810.002,765.002,795.0099,642
2023-12-142,810.002,835.002,760.002,775.0029,853
2023-12-132,730.002,800.002,730.002,790.0076,138
2023-12-122,770.002,800.002,765.002,790.0053,364
2023-12-112,730.002,780.002,730.002,755.0047,950
2023-12-082,710.002,780.002,710.002,780.0045,038
2023-12-072,700.002,750.002,665.002,750.0036,384
2023-12-062,700.002,780.002,700.002,725.00274,797
2023-12-052,705.002,750.002,705.002,745.0049,795
2023-12-042,710.002,750.002,660.002,710.00218,182
2023-12-012,770.002,785.002,710.002,750.0072,209
2023-11-302,805.002,840.002,735.002,780.00442,274
2023-11-292,750.002,825.002,750.002,805.0035,080
2023-11-282,760.002,825.002,760.002,810.0067,521
2023-11-272,745.002,810.002,745.002,790.0044,499
2023-11-242,765.002,795.002,740.002,755.0041,378
2023-11-232,705.002,815.002,705.002,775.0016,794
2023-11-222,720.002,785.002,720.002,745.0043,862
2023-11-212,745.002,800.002,745.002,765.0058,011
2023-11-202,675.002,765.002,675.002,765.0036,713
2023-11-172,605.002,700.002,600.002,685.0077,417
2023-11-162,635.002,660.002,595.002,595.0049,414
2023-11-152,765.002,810.002,660.002,660.0082,958
2023-11-142,680.002,835.002,680.002,765.0055,319
2023-11-132,725.002,770.002,725.002,725.0040,954
2023-11-102,845.002,845.002,650.002,730.0065,059
2023-11-092,865.002,865.002,715.002,815.0044,635
2023-11-082,730.002,830.002,710.002,740.0086,618
2023-11-072,770.002,800.002,720.002,740.0040,169
2023-11-062,775.002,815.002,755.002,790.0038,463
2023-11-032,850.002,850.002,745.002,770.0032,764
2023-11-022,790.002,835.002,770.002,805.0048,492
2023-11-012,665.002,815.002,665.002,785.0037,642
2023-10-312,800.002,800.002,685.002,685.0090,347
2023-10-302,670.002,745.002,650.002,620.0028,689
2023-10-272,640.002,640.002,555.002,620.0030,766
2023-10-262,620.002,655.002,580.002,590.0078,650
2023-10-252,595.002,630.002,545.002,615.0040,522
2023-10-242,735.002,735.002,635.002,650.0026,154
2023-10-232,675.002,680.002,630.002,680.0067,994
2023-10-202,735.002,735.002,650.002,675.0040,534
2023-10-192,750.002,750.002,665.002,665.0055,383
2023-10-182,870.002,870.002,755.002,755.0028,245
2023-10-172,745.002,830.002,735.002,830.0033,419
2023-10-162,750.002,810.002,735.002,760.0034,967
2023-10-132,965.002,965.002,750.002,750.0061,557
2023-10-122,925.002,975.002,915.002,965.0044,562
2023-10-112,880.002,930.002,880.002,930.0059,885
2023-10-102,920.002,930.002,890.002,910.0066,161
2023-10-092,870.002,875.002,845.002,875.0016,540
2023-10-062,870.002,915.002,840.002,865.0056,473
2023-10-052,880.002,890.002,850.002,860.0024,222
2023-10-042,960.002,960.002,870.002,890.0037,877
2023-10-033,010.003,010.002,935.002,950.0042,098
2023-10-022,985.003,015.002,915.002,930.0047,546
2023-09-292,970.003,015.002,970.002,985.0070,459
2023-09-282,960.003,015.002,955.002,995.0030,120
2023-09-272,970.002,985.002,940.002,985.0035,286
2023-09-262,955.002,985.002,935.002,965.0013,456
2023-09-252,935.002,955.002,915.002,955.0054,948
2023-09-222,935.003,000.002,930.002,930.0074,790
2023-09-212,980.003,090.002,960.002,995.0063,221
2023-09-202,980.002,985.002,905.002,985.0092,661
2023-09-192,885.002,970.002,865.002,970.0068,889
2023-09-182,905.002,910.002,855.002,880.0095,088
2023-09-152,830.002,870.002,805.002,870.00121,537
2023-09-142,735.002,830.002,715.002,820.0067,949
2023-09-132,780.002,780.002,700.002,730.0021,145
2023-09-122,745.002,770.002,730.002,735.0039,685
2023-09-112,730.002,770.002,700.002,740.0022,184
2023-09-082,725.002,770.002,650.002,745.0041,279
2023-09-072,775.002,775.002,645.002,700.0056,581
2023-09-062,830.002,830.002,775.002,780.0019,331
2023-09-052,800.002,845.002,800.002,820.0017,376
2023-09-042,840.002,840.002,805.002,820.0053,740
2023-09-012,840.002,855.002,820.002,825.0032,097
2023-08-312,835.002,845.002,815.002,845.0079,019
2023-08-302,815.002,855.002,805.002,830.00132,708
2023-08-292,825.002,835.002,795.002,815.00250,014
2023-08-282,800.002,800.002,800.002,800.000
2023-08-252,810.002,830.002,800.002,800.0039,368
2023-08-242,825.002,825.002,795.002,810.0013,479
2023-08-232,855.002,855.002,795.002,810.0086,620
2023-08-222,875.002,875.002,795.002,800.0021,345
2023-08-212,770.002,825.002,765.002,790.0052,997
2023-08-182,850.002,850.002,785.002,815.0027,100
2023-08-172,845.002,880.002,820.002,850.0027,383
2023-08-162,770.002,880.002,770.002,840.0030,870
2023-08-152,815.002,835.002,785.002,825.0025,552
2023-08-142,715.002,840.002,700.002,795.0054,573
2023-08-112,565.002,720.002,560.002,715.00110,804
2023-08-102,520.002,580.002,510.002,575.0060,334
2023-08-092,540.002,540.002,500.002,520.0027,332
2023-08-082,505.002,520.002,455.002,515.0011,546
2023-08-072,505.002,530.002,490.002,530.00130,940
2023-08-042,440.002,535.002,440.002,515.0021,354
2023-08-032,425.002,460.002,415.002,440.0010,368
2023-08-022,450.002,460.002,410.002,435.0011,041
2023-08-012,500.002,505.002,440.002,450.0024,996
2023-07-312,485.002,510.002,485.002,490.0029,271
2023-07-282,530.002,530.002,470.002,490.0019,646
2023-07-272,520.002,560.002,510.002,540.0022,597
2023-07-262,505.002,520.002,495.002,520.0020,234
2023-07-252,485.002,520.002,475.002,515.0024,029
2023-07-242,455.002,510.002,455.002,495.006,686
2023-07-212,520.002,535.002,475.002,510.0056,112
2023-07-202,545.002,565.002,505.002,540.0078,657
2023-07-192,480.002,570.002,465.002,570.0080,045
2023-07-182,460.002,490.002,460.002,480.0059,972
2023-07-172,550.002,550.002,455.002,460.0031,929
2023-07-142,490.002,525.002,490.002,520.0015,512
2023-07-132,440.002,525.002,440.002,505.0017,108
2023-07-122,430.002,510.002,420.002,495.0021,186
2023-07-112,410.002,420.002,390.002,420.0029,830
2023-07-102,380.002,385.002,360.002,380.0024,221
2023-07-072,400.002,430.002,340.002,375.0027,881
2023-07-062,305.002,355.002,265.002,345.0054,699
2023-07-052,325.002,345.002,310.002,330.0022,796
2023-07-042,410.002,410.002,330.002,340.0024,929
2023-07-032,485.002,485.002,425.002,435.0015,724
2023-06-302,495.002,505.002,455.002,470.00177,003
2023-06-292,505.002,510.002,470.002,480.0020,062
2023-06-282,490.002,550.002,465.002,520.00136,163
2023-06-272,510.002,535.002,470.002,475.0070,678
2023-06-262,480.002,520.002,445.002,500.0076,585
2023-06-232,540.002,565.002,495.002,515.0039,905
2023-06-222,560.002,560.002,530.002,550.0063,729
2023-06-212,550.002,585.002,535.002,585.0035,129
2023-06-202,545.002,547.502,515.002,540.0036,056
2023-06-192,485.002,545.002,485.002,545.00202,375
2023-06-162,505.002,545.002,500.002,525.00109,738
2023-06-152,520.002,550.002,510.002,510.00140,516
2023-06-142,485.002,520.002,475.002,505.00117,701
2023-06-132,460.002,480.002,445.002,475.0043,449
2023-06-122,455.002,470.002,435.002,455.0052,338
2023-06-092,460.002,460.002,435.002,455.0045,661
2023-06-082,480.002,485.002,435.002,450.0079,835
2023-06-072,460.002,520.002,460.002,470.0089,322
2023-06-062,490.002,515.002,445.002,515.00119,900
2023-06-052,440.002,490.002,440.002,480.0078,330
2023-06-022,400.002,435.002,385.002,425.0079,638
2023-06-012,250.002,400.002,250.002,385.0049,888
2023-05-312,350.002,350.002,280.002,300.0089,599
2023-05-302,390.002,405.002,355.002,355.0040,787
2023-05-292,395.002,395.002,395.002,395.000
2023-05-262,475.002,475.002,375.002,395.0052,789
2023-05-252,495.002,495.002,445.002,445.0054,466
2023-05-242,490.002,490.002,410.002,485.0066,139
2023-05-232,465.002,480.002,415.002,440.0057,682
2023-05-222,500.002,500.002,430.002,430.0079,024
2023-05-192,485.002,490.002,425.002,490.0082,606
2023-05-182,405.002,490.002,390.002,475.0068,976
2023-05-172,450.002,460.002,275.002,360.00270,309
2023-05-162,375.002,435.002,365.002,430.0071,889
2023-05-152,390.002,390.002,305.002,385.00114,259
2023-05-122,375.002,380.002,315.002,335.0037,651
2023-05-112,380.002,400.002,285.002,350.0054,527
2023-05-102,450.002,460.002,400.002,425.0056,830
2023-05-092,450.002,450.002,385.002,430.0093,303
2023-05-082,425.002,425.002,425.002,425.000
2023-05-052,400.002,435.002,380.002,425.0055,213
2023-05-042,380.002,390.002,350.002,380.0042,609
2023-05-032,395.002,395.002,330.002,365.0079,188
2023-05-022,345.002,395.002,305.002,345.00142,984
2023-05-012,355.002,355.002,355.002,355.000
2023-04-282,385.002,385.002,325.002,355.00132,841
2023-04-272,350.002,375.002,335.002,365.0069,494
2023-04-262,295.002,335.002,260.002,320.0074,568
2023-04-252,290.002,305.002,215.002,305.00128,104
2023-04-242,265.002,265.002,230.002,250.0032,169
2023-04-212,205.002,230.002,195.002,225.0086,753
2023-04-202,265.002,265.002,200.002,210.0048,367
2023-04-192,220.002,235.002,210.002,220.0066,123
2023-04-182,260.002,260.002,210.002,230.0094,466
2023-04-172,275.002,275.002,190.002,210.0062,798
2023-04-142,255.002,255.002,205.002,220.0034,262
2023-04-132,280.002,280.002,195.002,220.0051,081
2023-04-122,210.002,280.002,205.002,230.00152,110
2023-04-112,275.002,280.002,190.002,210.0060,999
2023-04-102,275.002,275.002,275.002,275.000
2023-04-072,275.002,275.002,275.002,275.000
2023-04-062,200.002,275.002,200.002,275.0044,153
2023-04-052,335.002,335.002,230.002,235.0048,802
2023-04-042,295.002,310.002,255.002,285.0059,626
2023-04-032,240.002,280.002,230.002,265.0087,303
2023-03-312,310.002,310.002,240.002,240.0083,461
2023-03-302,250.002,305.002,250.002,305.0047,201
2023-03-292,215.002,260.002,215.002,245.0037,774
2023-03-282,275.002,275.002,210.002,210.0044,151
2023-03-272,180.002,215.002,160.002,210.0050,544
2023-03-242,210.002,210.002,110.002,160.00145,735
2023-03-232,280.002,280.002,225.002,230.0020,950
2023-03-222,265.002,280.002,220.002,250.00222,763
2023-03-212,190.002,290.002,190.002,250.0035,043
2023-03-202,160.002,235.002,055.002,205.0050,526
2023-03-172,220.002,310.002,165.002,190.00223,585
2023-03-162,340.002,340.002,170.002,255.0090,777
2023-03-152,310.002,390.002,260.002,300.00209,264
2023-03-142,295.002,350.002,190.002,345.00194,796
2023-03-132,320.002,355.002,190.002,240.00118,825
2023-03-102,345.002,385.002,265.002,370.0070,570
2023-03-092,470.002,470.002,330.002,360.0084,287
2023-03-082,435.002,485.002,420.002,440.0050,493
2023-03-072,495.002,525.002,480.002,495.0034,277
2023-03-062,465.002,520.002,465.002,505.0027,785
2023-03-032,480.002,515.002,420.002,465.0049,850
2023-03-022,485.002,540.002,460.002,520.00102,957
2023-03-012,480.002,495.002,465.002,485.0031,182
2023-02-282,450.002,485.002,450.002,480.00114,108
2023-02-272,405.002,435.002,350.002,435.0046,885
2023-02-242,365.002,405.002,345.002,345.0054,259
2023-02-232,340.002,410.002,280.002,390.0082,082
2023-02-222,455.002,480.002,185.002,330.00141,703
2023-02-212,500.002,525.002,490.002,520.00194,159
2023-02-202,550.002,600.002,515.002,535.0024,623
2023-02-172,470.002,590.002,455.002,590.0072,899
2023-02-162,435.002,495.002,425.002,475.00189,790
2023-02-152,400.002,425.002,335.002,425.0031,724
2023-02-142,445.002,445.002,400.002,400.0026,387
2023-02-132,420.002,460.002,415.002,445.0024,418
2023-02-102,430.002,440.002,400.002,415.0023,778
2023-02-092,470.002,470.002,410.002,440.0021,623
2023-02-082,450.002,465.002,420.002,420.0042,665
2023-02-072,440.002,460.002,400.002,425.0043,905
2023-02-062,475.002,485.002,460.002,465.0042,236
2023-02-032,395.002,495.002,395.002,485.0024,399
2023-02-022,430.002,435.002,390.002,415.0048,435
2023-02-012,380.002,435.002,370.002,410.0035,758
2023-01-312,360.002,380.002,350.002,380.0072,944
2023-01-302,350.002,380.002,340.002,380.0029,392
2023-01-272,360.002,365.002,315.002,360.0032,138
2023-01-262,360.002,435.002,350.002,350.0051,852
2023-01-252,350.002,420.002,340.002,420.0048,065
2023-01-242,225.002,360.002,220.002,350.0050,144
2023-01-232,295.002,295.002,230.002,235.0033,213
2023-01-202,240.002,300.002,230.002,280.0079,472
2023-01-192,170.002,210.002,160.002,210.0054,662
2023-01-182,215.002,215.002,170.002,170.0041,352
2023-01-172,200.002,220.002,200.002,200.0057,381
2023-01-162,180.002,210.002,180.002,205.0034,216
2023-01-132,205.002,220.002,190.002,200.0042,287
2023-01-122,195.002,230.002,185.002,200.0030,914
2023-01-112,195.002,225.002,185.002,185.0035,299
2023-01-102,150.002,205.002,150.002,195.0035,586
2023-01-092,160.002,205.002,155.002,180.0067,860
2023-01-062,180.002,230.002,180.002,205.0041,640
2023-01-052,165.002,200.002,140.002,175.0037,589
2023-01-042,285.002,285.002,180.002,185.0059,449
2023-01-032,265.002,340.002,260.002,275.00301,968
2023-01-022,270.002,270.002,270.002,270.000
2022-12-302,280.002,310.002,270.002,270.0033,363
2022-12-292,230.002,295.002,205.002,280.0033,874
2022-12-282,220.002,225.002,200.002,225.0048,361
2022-12-272,200.002,200.002,200.002,200.000
2022-12-262,200.002,200.002,200.002,200.000
2022-12-232,190.002,210.002,175.002,200.0021,668
2022-12-222,200.002,225.002,185.002,190.00101,008
2022-12-212,190.002,205.002,185.002,200.001,181,177
2022-12-202,145.002,195.002,140.002,195.0067,697
2022-12-192,100.002,170.002,100.002,150.0090,312
2022-12-162,130.002,165.002,090.002,150.002,051,865
2022-12-152,165.002,180.002,155.002,170.00101,854
2022-12-142,175.002,190.002,160.002,180.0079,658
2022-12-132,180.002,210.002,175.002,190.00297,092
2022-12-122,170.002,205.002,170.002,195.0072,911
2022-12-092,220.002,220.002,180.002,190.0050,772
2022-12-082,210.002,225.002,190.002,190.0052,301
2022-12-072,225.002,230.002,210.002,215.00198,348
2022-12-062,225.002,230.002,200.002,220.00410,117
2022-12-052,210.002,220.002,200.002,220.0084,039
2022-12-022,200.002,205.002,190.002,200.00543,448
2022-12-012,180.002,205.002,155.002,200.00163,556
2022-11-302,190.002,195.002,145.002,185.00149,610
2022-11-292,220.002,230.002,150.002,175.0073,495
2022-11-282,150.002,220.002,150.002,200.0073,747
2022-11-252,145.002,195.002,120.002,180.0057,993
2022-11-242,170.002,170.002,115.002,140.0081,072
2022-11-232,005.002,155.002,005.002,140.00113,283
2022-11-222,185.002,185.001,966.002,060.00318,998
2022-11-212,140.002,270.002,140.002,270.00135,618
2022-11-182,195.002,200.002,180.002,180.0046,111
2022-11-172,130.002,200.002,130.002,190.0056,112
2022-11-162,100.002,150.002,100.002,130.00291,172
2022-11-152,185.002,185.002,120.002,145.0066,278
2022-11-142,185.002,215.002,170.002,185.00110,992
2022-11-112,200.002,230.002,170.002,170.00286,271
2022-11-102,180.002,230.002,180.002,190.00167,665
2022-11-092,180.002,180.002,155.002,165.0035,220
2022-11-082,175.002,175.002,105.002,170.00212,896
2022-11-072,155.002,220.002,150.002,150.0099,109
2022-11-042,170.002,190.002,080.002,165.0054,580
2022-11-032,040.002,120.002,035.002,110.0090,084
2022-11-022,050.002,085.002,005.002,060.00121,098
2022-11-011,902.002,000.001,874.001,992.00389,489
2022-10-311,874.001,908.001,846.001,884.0059,800
2022-10-281,906.001,936.001,884.001,894.0051,310
2022-10-271,900.001,942.001,866.001,906.0090,906
2022-10-261,894.001,910.001,846.001,850.00180,650
2022-10-251,840.001,920.001,834.001,908.0050,721
2022-10-241,844.001,894.001,820.001,842.0045,506
2022-10-211,756.001,850.001,756.001,850.00178,428
2022-10-201,780.001,828.001,778.001,800.00965,790
2022-10-191,780.001,798.001,754.001,786.0027,200
2022-10-181,788.001,806.001,760.001,780.0056,313
2022-10-171,724.001,796.001,708.001,780.0051,486
2022-10-141,824.001,824.001,710.001,710.0067,155
2022-10-131,804.001,818.001,732.001,800.0056,496
2022-10-121,700.001,756.001,668.001,752.0043,502
2022-10-111,738.001,746.001,700.001,738.0034,038
2022-10-101,730.001,752.001,714.001,748.0030,700
2022-10-071,800.001,800.001,710.001,738.0042,713
2022-10-061,728.001,776.001,726.001,774.0025,738
2022-10-051,742.001,752.001,722.001,730.0018,708
2022-10-041,676.001,756.001,676.001,750.0031,843
2022-10-031,632.001,698.001,630.001,698.0029,442
2022-09-301,600.001,704.001,600.001,668.0079,170
2022-09-291,620.001,652.001,616.001,634.0053,408
2022-09-281,672.001,688.001,622.001,656.0053,756
2022-09-271,722.001,746.001,682.001,688.0055,451
2022-09-261,658.001,726.001,658.001,706.0036,294
2022-09-231,740.001,762.001,704.001,704.00391,498
2022-09-221,780.001,808.001,754.001,756.00234,357
2022-09-211,748.001,812.001,738.001,784.00223,853
2022-09-201,788.001,788.001,732.001,748.0023,444
2022-09-191,734.001,734.001,734.001,734.000
2022-09-161,796.001,796.001,696.001,734.0082,864
2022-09-151,806.001,806.001,746.001,754.0043,894
2022-09-141,894.001,894.001,838.001,838.00226,738
2022-09-131,900.001,920.001,886.001,892.0073,802
2022-09-121,894.001,924.001,882.001,912.0093,256
2022-09-091,790.001,908.001,790.001,882.0055,964
2022-09-081,830.001,850.001,816.001,832.0062,257
2022-09-071,764.001,848.001,754.001,830.0061,220
2022-09-061,740.001,790.001,740.001,770.0042,215
2022-09-051,742.001,746.001,716.001,736.0043,531
2022-09-021,716.001,752.001,714.001,742.0054,122
2022-09-011,738.001,762.001,710.001,724.0050,184
2022-08-311,718.001,786.001,718.001,774.0076,786
2022-08-301,694.001,786.001,676.001,762.0056,353
2022-08-291,736.001,736.001,736.001,736.000
2022-08-261,762.001,764.001,706.001,736.0049,070
2022-08-251,738.001,790.001,738.001,772.0041,654
2022-08-241,720.001,784.001,720.001,774.0029,371
2022-08-231,740.001,780.001,740.001,744.0059,248
2022-08-221,742.001,800.001,742.001,760.0085,862
2022-08-191,784.001,790.001,738.001,790.00111,092
2022-08-181,758.001,820.001,748.001,784.00103,987
2022-08-171,710.001,768.001,710.001,758.00269,043
2022-08-161,680.001,742.001,676.001,740.00108,514
2022-08-151,646.001,672.001,622.001,670.0070,120
2022-08-121,546.001,650.001,546.001,650.0072,975
2022-08-111,538.001,564.001,532.001,546.0061,251
2022-08-101,504.001,546.001,504.001,520.0022,652
2022-08-091,520.001,536.001,500.001,534.0038,914
2022-08-081,550.001,550.001,478.001,508.0017,788
2022-08-051,472.001,534.001,472.001,524.0054,744
2022-08-041,460.001,488.001,460.001,484.0031,745
2022-08-031,440.001,466.001,412.001,464.0022,103
2022-08-021,400.001,426.001,380.001,424.0016,190
2022-08-011,372.001,398.001,372.001,398.0017,932
2022-07-291,330.001,384.001,330.001,380.0034,243
2022-07-281,270.001,344.001,270.001,344.00153,997
2022-07-271,294.001,320.001,278.001,284.0058,899
2022-07-261,326.001,326.001,284.001,302.0021,899
2022-07-251,240.001,322.001,240.001,298.0036,456
2022-07-221,230.001,248.001,210.001,248.0057,427
2022-07-211,230.001,230.001,172.001,214.0025,023
2022-07-201,168.001,206.001,160.001,192.00109,480
2022-07-191,132.001,184.001,132.001,170.0049,789
2022-07-181,160.001,188.001,150.001,164.0037,142
2022-07-151,156.001,192.001,138.001,182.0028,496
2022-07-141,176.001,182.001,146.001,158.0021,763
2022-07-131,240.001,240.001,158.001,180.0021,487
2022-07-121,190.001,214.001,146.001,206.0044,962
2022-07-111,240.001,240.001,170.001,192.0037,499
2022-07-081,212.001,232.001,202.001,232.0020,974
2022-07-071,220.001,228.001,200.001,214.0020,481
2022-07-061,168.001,212.001,168.001,210.0023,930
2022-07-051,278.001,278.001,196.001,200.0015,720
2022-07-041,220.001,274.001,206.001,270.0034,589
2022-07-011,280.001,280.001,216.001,224.0018,922
2022-06-301,286.001,286.001,236.001,264.0037,139
2022-06-291,312.001,322.001,298.001,298.0036,138
2022-06-281,316.001,362.001,316.001,334.0088,245
2022-06-271,310.001,330.001,310.001,320.0022,946
2022-06-241,292.001,318.001,276.001,310.0041,376
2022-06-231,318.001,318.001,272.001,300.0034,720
2022-06-221,310.001,318.001,270.001,314.0030,966
2022-06-211,342.001,344.001,310.001,310.0030,975
2022-06-201,312.001,354.001,310.001,332.0020,135
2022-06-171,384.001,384.001,316.001,316.0051,506
2022-06-161,364.001,388.001,332.001,358.00110,922
2022-06-151,330.001,394.001,328.001,384.0052,914
2022-06-141,370.001,388.001,342.001,342.0055,382
2022-06-131,400.001,400.001,342.001,364.0035,670
2022-06-101,430.001,436.001,400.001,404.0045,322
2022-06-091,448.001,482.001,436.001,436.0034,844
2022-06-081,460.001,472.001,442.001,448.00426,136
2022-06-071,452.001,488.001,452.001,474.00982,991
2022-06-061,442.001,488.001,442.001,462.0033,041
2022-06-031,430.001,430.001,430.001,430.000
2022-06-021,430.001,430.001,430.001,430.000
2022-06-011,472.001,478.001,426.001,430.0037,527
2022-05-311,482.001,518.001,468.001,480.00152,032
2022-05-301,506.001,512.001,478.001,478.0036,594
2022-05-271,470.001,508.001,470.001,494.0039,877
2022-05-261,402.001,482.001,402.001,482.0023,259
2022-05-251,442.001,442.001,402.001,430.0040,163
2022-05-241,390.001,440.001,374.001,426.0052,991
2022-05-231,340.001,400.001,328.001,400.0024,453
2022-05-201,296.001,346.001,286.001,320.0093,964
2022-05-191,324.001,324.001,250.001,276.0050,081
2022-05-181,356.001,390.001,330.001,342.0048,725
2022-05-171,330.001,350.001,326.001,342.0026,654
2022-05-161,342.001,342.001,306.001,322.0021,030
2022-05-131,278.001,354.001,278.001,336.00151,630
2022-05-121,268.001,314.001,262.001,286.0057,878
2022-05-111,230.001,286.001,220.001,284.0069,068
2022-05-101,210.001,236.001,210.001,220.0021,397
2022-05-091,200.001,224.001,152.001,182.0035,996
2022-05-061,220.001,220.001,162.001,198.0042,202
2022-05-051,240.001,254.001,210.001,220.0036,002
2022-05-041,220.001,262.001,204.001,230.0027,098
2022-05-031,264.001,264.001,240.001,250.0035,706
2022-05-021,262.001,262.001,262.001,262.000
2022-04-291,226.001,262.001,222.001,262.0027,163
2022-04-281,216.001,238.001,216.001,238.0018,735
2022-04-271,220.001,244.001,194.001,202.00136,234
2022-04-261,284.001,288.001,222.001,236.0045,269
2022-04-251,280.001,296.001,272.001,284.0029,535
2022-04-221,270.001,296.001,270.001,292.0031,955
2022-04-211,220.001,310.001,220.001,300.0075,979
2022-04-201,226.001,254.001,226.001,250.00140,937
2022-04-191,216.001,232.001,200.001,220.0068,002
2022-04-181,220.001,220.001,220.001,220.000
2022-04-151,220.001,220.001,220.001,220.000
2022-04-141,200.001,224.001,198.001,220.0040,769
2022-04-131,164.001,226.001,164.001,214.0038,153
2022-04-121,180.001,188.001,154.001,178.0039,664
2022-04-111,164.001,182.001,150.001,168.0051,869
2022-04-081,086.001,154.001,086.001,148.0030,938
2022-04-071,102.001,114.001,078.001,112.0048,153
2022-04-061,122.001,122.001,092.001,100.0047,966
2022-04-051,100.001,128.001,090.001,112.00191,083
2022-04-041,132.001,132.001,088.001,114.0073,406
2022-04-011,088.001,134.001,074.001,108.0035,609
2022-03-311,120.001,166.001,076.001,100.00134,931
2022-03-301,170.001,170.001,104.001,106.0067,612
2022-03-291,042.001,176.001,042.001,170.0072,697
2022-03-281,040.001,072.001,026.001,040.00242,959
2022-03-251,020.001,058.001,020.001,044.0028,293
2022-03-241,050.001,054.001,028.001,040.0020,340
2022-03-231,068.001,068.001,016.001,046.0056,935
2022-03-221,030.001,054.001,030.001,050.0030,411
2022-03-211,044.001,080.001,008.001,032.0038,533
2022-03-181,080.001,080.001,012.001,060.00146,331
2022-03-171,002.001,082.001,002.001,040.0091,618
2022-03-16978.001,010.00978.001,000.00114,404
2022-03-151,018.001,018.00969.001,000.0036,495
2022-03-141,038.001,042.00984.001,000.0057,629
2022-03-111,016.001,060.00998.001,024.0070,925
2022-03-10970.00997.00966.00996.00164,701
2022-03-09967.00987.00957.00971.00135,282
2022-03-08915.00962.00915.00937.0092,903
2022-03-07957.00962.00832.00901.00128,764
2022-03-041,096.001,116.00953.00960.0082,281
2022-03-031,102.001,170.001,102.001,116.00130,983
2022-03-021,160.001,170.001,106.001,120.0054,130
2022-03-011,214.001,216.001,178.001,178.0072,679
2022-02-281,200.001,240.001,164.001,202.00141,630
2022-02-251,210.001,246.001,210.001,220.0071,884
2022-02-241,328.001,328.001,210.001,210.0071,135
2022-02-231,410.001,428.001,354.001,354.0032,504
2022-02-221,366.001,432.001,336.001,400.00192,706
2022-02-211,488.001,488.001,380.001,382.0090,152
2022-02-181,522.001,536.001,486.001,500.00108,903
2022-02-171,596.001,596.001,478.001,486.0085,774
2022-02-161,628.001,630.001,570.001,570.0039,839
2022-02-151,568.001,646.001,566.001,630.0033,388
2022-02-141,564.001,600.001,556.001,566.0036,792
2022-02-111,578.001,602.001,578.001,600.0020,955
2022-02-101,554.001,600.001,554.001,582.0040,254
2022-02-091,494.001,562.001,490.001,558.0070,069
2022-02-081,474.001,526.001,474.001,514.0022,326
2022-02-071,470.001,516.001,450.001,514.0052,706
2022-02-041,478.001,482.001,414.001,446.0059,873
2022-02-031,474.001,512.001,470.001,484.0048,285
2022-02-021,450.001,492.001,450.001,466.0058,202
2022-02-011,440.001,452.001,430.001,452.0044,569
2022-01-311,418.001,420.001,404.001,410.0046,413
2022-01-281,418.001,424.001,408.001,410.0061,183
2022-01-271,410.001,430.001,410.001,424.0035,202
2022-01-261,418.001,436.001,412.001,424.0033,716
2022-01-251,430.001,434.001,390.001,424.0095,464
2022-01-241,486.001,488.001,410.001,426.0032,137
2022-01-211,504.001,510.001,484.001,486.0035,830
2022-01-201,530.001,538.001,510.001,516.0025,587
2022-01-191,532.001,538.001,514.001,538.0038,476
2022-01-181,540.001,562.001,518.001,524.0046,321
2022-01-171,570.001,592.001,548.001,550.0016,372
2022-01-141,600.001,600.001,572.001,586.0020,216
2022-01-131,584.001,598.001,570.001,590.0025,275
2022-01-121,570.001,580.001,538.001,580.0026,475
2022-01-111,578.001,578.001,516.001,534.0084,160
2022-01-101,600.001,608.001,566.001,566.0027,646
2022-01-071,630.001,630.001,600.001,610.0021,204
2022-01-061,632.001,652.001,622.001,630.0024,666
2022-01-051,670.001,670.001,630.001,650.0030,644
2022-01-041,660.001,660.001,640.001,656.0052,809
2022-01-031,650.001,650.001,650.001,650.000
2021-12-311,620.001,658.001,620.001,650.0010,018
2021-12-301,660.001,660.001,642.001,650.0023,611
2021-12-291,616.001,660.001,616.001,650.0084,451
2021-12-281,614.001,614.001,614.001,614.000
2021-12-271,614.001,614.001,614.001,614.000
2021-12-241,618.001,622.001,614.001,614.002,526
2021-12-231,610.001,630.001,608.001,608.0023,670
2021-12-221,548.001,630.001,548.001,610.0031,405
2021-12-211,554.001,590.001,536.001,578.0023,764
2021-12-201,568.001,582.001,532.001,536.0027,918
2021-12-171,574.001,614.001,574.001,608.00185,048
2021-12-161,568.001,568.001,544.001,558.0091,443
2021-12-151,564.001,578.001,550.001,550.00129,880
2021-12-141,578.001,580.001,558.001,562.0082,729
2021-12-131,600.001,600.001,554.001,560.0020,832
2021-12-101,562.001,596.001,556.001,568.0029,248
2021-12-091,548.001,564.001,546.001,562.0092,657
2021-12-081,580.001,580.001,544.001,552.0069,431
2021-12-071,568.001,568.001,550.001,554.0043,723
2021-12-061,604.001,620.001,550.001,558.0041,174
2021-12-031,576.001,600.001,562.001,600.0035,087
2021-12-021,560.001,578.001,550.001,560.0053,223
2021-12-011,570.001,594.001,552.001,572.0048,813
2021-11-301,550.001,576.001,538.001,556.00152,765
2021-11-291,574.001,578.001,550.001,574.0092,232
2021-11-261,552.001,572.001,550.001,550.00112,055
2021-11-251,564.001,598.001,550.001,594.0032,493
2021-11-241,562.001,566.001,550.001,550.00110,437
2021-11-231,548.001,576.001,548.001,558.0024,719
2021-11-221,554.001,600.001,552.001,560.0051,629
2021-11-191,586.001,596.001,550.001,586.0044,823
2021-11-181,600.001,622.001,582.001,600.0077,728
2021-11-171,566.001,592.001,566.001,580.0017,975
2021-11-161,610.001,610.001,570.001,584.0049,768
2021-11-151,608.001,620.001,588.001,588.0036,046
2021-11-121,590.001,600.001,582.001,600.0027,083
2021-11-111,594.001,596.001,564.001,594.0021,482
2021-11-101,584.001,588.001,558.001,568.0044,149
2021-11-091,594.001,604.001,558.001,572.0059,283
2021-11-081,592.001,604.001,578.001,592.0050,543
2021-11-051,586.001,590.001,550.001,588.0057,312
2021-11-041,580.001,602.001,560.001,590.00196,481
2021-11-031,540.001,566.001,540.001,566.0040,711
2021-11-021,578.001,578.001,542.001,554.0042,422
2021-11-011,572.001,594.001,572.001,578.0041,604
2021-10-291,588.001,590.001,552.001,570.0059,477
2021-10-281,598.001,604.001,562.001,578.0030,745
2021-10-271,580.001,640.001,536.001,580.00141,665
2021-10-261,566.001,580.001,548.001,580.001,109,915
2021-10-251,588.001,600.001,542.001,568.0070,271
2021-10-221,610.001,622.001,548.001,562.0051,539
2021-10-211,606.001,686.001,606.001,626.0059,640
2021-10-201,592.001,628.001,586.001,606.0047,120
2021-10-191,550.001,590.001,528.001,588.0081,272
2021-10-181,500.001,530.001,500.001,528.0040,017
2021-10-151,450.001,498.001,450.001,498.0080,665
2021-10-141,468.001,474.001,464.001,468.0012,147
2021-10-131,470.001,478.001,462.001,472.0064,698
2021-10-121,436.001,470.001,426.001,470.0051,194
2021-10-111,436.001,460.001,432.001,436.0016,230
2021-10-081,424.001,470.001,422.001,470.0037,067
2021-10-071,450.001,450.001,414.001,424.0031,057
2021-10-061,450.001,458.001,422.001,458.00110,809
2021-10-051,454.001,468.001,444.001,452.0021,821
2021-10-041,434.001,468.001,434.001,446.00247,392
2021-10-011,446.001,466.001,430.001,440.0037,508
2021-09-301,370.001,454.001,370.001,450.00104,103
2021-09-291,350.001,380.001,350.001,376.00273,531
2021-09-281,386.001,386.001,328.001,340.00282,152
2021-09-271,372.001,382.001,352.001,358.009,709
2021-09-241,364.001,396.001,348.001,374.0035,113
2021-09-231,384.001,390.001,346.001,358.0026,676
2021-09-221,330.001,392.001,324.001,378.0028,890
2021-09-211,328.001,366.001,304.001,326.0046,573
2021-09-201,402.001,402.001,334.001,336.0014,964
2021-09-171,422.001,430.001,392.001,412.0086,760
2021-09-161,390.001,422.001,376.001,416.0060,594
2021-09-151,420.001,432.001,384.001,386.0027,105
2021-09-141,436.001,436.001,416.001,422.0015,713
2021-09-131,470.001,470.001,418.001,434.0028,010
2021-09-101,444.001,464.001,442.001,446.0019,169
2021-09-091,422.001,460.001,422.001,450.0017,048
2021-09-081,428.001,428.001,410.001,420.0025,258
2021-09-071,424.001,456.001,422.001,422.0027,092
2021-09-061,424.001,460.001,424.001,432.0021,648
2021-09-031,440.001,440.001,426.001,426.0015,569
2021-09-021,420.001,448.001,420.001,438.0015,792
2021-09-011,400.001,440.001,400.001,440.0044,214
2021-08-311,356.001,430.001,356.001,420.00198,597
2021-08-301,346.001,346.001,346.001,346.000
2021-08-271,364.001,370.001,304.001,346.0013,050
2021-08-261,378.001,378.001,356.001,360.005,859
2021-08-251,406.001,414.001,378.001,380.0077,931
2021-08-241,380.001,412.001,358.001,410.0023,122
2021-08-231,418.001,418.001,400.001,400.0014,437
2021-08-201,420.001,420.001,386.001,410.0073,189
2021-08-191,386.001,430.001,386.001,414.0077,828
2021-08-181,320.001,430.001,320.001,430.0098,090
2021-08-171,344.001,350.001,322.001,340.00114,161
2021-08-161,306.001,348.001,300.001,348.0011,473
2021-08-131,304.001,320.001,302.001,302.0025,110
2021-08-121,334.001,344.001,302.001,302.0028,302
2021-08-111,304.001,330.001,304.001,330.0022,655
2021-08-101,282.001,308.001,282.001,308.0013,452
2021-08-091,286.001,304.001,278.001,290.0021,361
2021-08-061,236.001,334.001,226.001,300.0084,390
2021-08-051,224.001,236.001,216.001,236.008,772
2021-08-041,190.001,220.001,190.001,220.0019,868
2021-08-031,212.001,220.001,200.001,206.009,705
2021-08-021,202.001,218.001,194.001,218.0010,657
2021-07-301,206.001,218.001,182.001,214.0047,106
2021-07-291,186.001,210.001,186.001,210.0014,297
2021-07-281,200.001,200.001,182.001,184.009,843
2021-07-271,176.001,194.001,174.001,190.009,158
2021-07-261,186.001,188.001,178.001,188.004,204
2021-07-231,156.001,208.001,156.001,190.0014,643
2021-07-221,186.001,194.001,156.001,162.0014,532
2021-07-211,130.001,178.001,130.001,178.0096,844
2021-07-201,150.001,154.001,128.001,142.0080,869
2021-07-191,180.001,180.001,126.001,148.0042,759
2021-07-161,212.001,214.001,192.001,192.0027,935
2021-07-151,184.001,220.001,182.001,212.0023,474
2021-07-141,188.001,200.001,188.001,188.0017,240
2021-07-131,166.001,188.001,166.001,182.0021,811
2021-07-121,138.001,164.001,124.001,164.0021,675
2021-07-091,122.001,146.001,122.001,136.0021,835
2021-07-081,174.001,174.001,142.001,142.0025,738
2021-07-071,198.001,208.001,162.001,162.0028,908
2021-07-061,188.001,212.001,186.001,200.0056,154
2021-07-051,176.001,192.001,176.001,190.006,927
2021-07-021,180.001,192.001,160.001,168.0017,094
2021-07-011,164.001,172.001,154.001,166.0054,556
2021-06-301,108.001,170.001,108.001,160.0071,359
2021-06-291,134.001,138.001,132.001,138.009,694
2021-06-281,150.001,150.001,118.001,136.0017,136
2021-06-251,110.001,128.001,102.001,124.0040,850
2021-06-241,132.001,132.001,116.001,116.0014,596
2021-06-231,100.001,136.001,100.001,122.0025,320
2021-06-221,106.001,116.001,100.001,110.0035,822
2021-06-211,104.001,118.001,100.001,110.0044,025
2021-06-181,106.001,118.001,088.001,118.00121,350
2021-06-171,104.001,106.001,090.001,104.00319,416
2021-06-161,090.001,108.001,082.001,094.00126,818
2021-06-151,100.001,112.001,092.001,100.0040,295
2021-06-141,100.001,106.001,094.001,100.0028,644
2021-06-111,112.001,112.001,088.001,100.0024,062
2021-06-101,126.001,126.001,070.001,098.0046,234
2021-06-091,100.001,110.001,088.001,096.0024,529
2021-06-081,102.001,112.001,096.001,104.0020,544
2021-06-071,100.001,104.001,072.001,100.0031,645
2021-06-041,070.001,100.001,064.001,090.0034,273
2021-06-031,102.001,114.001,080.001,080.0041,048
2021-06-021,156.001,160.001,052.001,100.0078,390
2021-06-011,144.001,170.001,144.001,146.0031,061
2021-05-281,154.001,220.001,128.001,160.00105,252
2021-05-271,116.001,150.001,110.001,150.00139,370
2021-05-261,110.001,116.001,086.001,094.0057,592
2021-05-251,112.001,112.001,082.001,092.0044,692
2021-05-241,078.001,128.001,078.001,108.0025,603
2021-05-211,040.001,088.001,032.001,070.0051,240
2021-05-201,088.001,088.001,024.001,024.0034,263
2021-05-191,120.001,120.001,036.001,060.0078,932
2021-05-181,088.001,140.001,084.001,096.0058,988
2021-05-171,056.001,094.001,056.001,076.0025,207
2021-05-141,036.001,086.001,036.001,086.0040,061
2021-05-131,072.001,082.001,056.001,064.0032,638
2021-05-121,078.001,090.001,074.001,082.0027,795
2021-05-111,070.001,086.001,044.001,084.0032,169
2021-05-101,038.001,084.001,038.001,074.0019,377
2021-05-071,034.001,048.001,020.001,048.0040,263
2021-05-06999.001,018.00989.001,010.0028,165
2021-05-05965.00998.00965.00985.0033,350
2021-05-04974.00995.00974.00979.00109,915
2021-04-301,004.001,014.00974.00974.001,410,787
2021-04-291,068.001,068.001,028.001,030.0052,769
2021-04-281,080.001,080.001,042.001,042.0045,266
2021-04-271,070.001,074.001,056.001,064.0039,418
2021-04-261,090.001,094.001,026.001,082.0053,729
2021-04-231,096.001,098.001,056.001,060.0070,576
2021-04-221,130.001,130.001,090.001,090.0058,562
2021-04-211,100.001,122.001,100.001,120.0032,839
2021-04-201,148.001,148.001,112.001,112.0032,507
2021-04-191,120.001,148.001,120.001,136.0033,956
2021-04-161,088.001,126.001,088.001,122.0028,582
2021-04-151,086.001,120.001,086.001,120.0038,076
2021-04-141,090.001,120.001,082.001,118.0043,047
2021-04-131,064.001,132.001,064.001,122.0058,496
2021-04-121,086.001,104.001,072.001,098.0031,761
2021-04-091,086.001,088.001,060.001,070.0015,975
2021-04-081,094.001,094.001,056.001,064.0043,759
2021-04-071,076.001,076.001,048.001,058.0041,229
2021-04-061,030.001,078.001,028.001,066.0050,880
2021-04-011,004.001,030.00983.001,020.0065,756
2021-03-311,030.001,030.00982.00984.0062,856
2021-03-301,018.001,024.001,012.001,016.0034,571
2021-03-291,052.001,070.001,014.001,018.0026,371
2021-03-261,058.001,070.001,018.001,030.0054,806
2021-03-251,082.001,084.001,046.001,050.0027,655
2021-03-241,120.001,120.001,064.001,076.0032,190
2021-03-231,126.001,126.001,082.001,092.00104,406
2021-03-221,080.001,124.001,080.001,122.00119,660
2021-03-191,090.001,120.001,074.001,074.0031,533
2021-03-181,126.001,136.001,116.001,122.0025,589
2021-03-171,104.001,130.001,104.001,122.0035,759
2021-03-161,102.001,136.001,102.001,130.0045,909
2021-03-151,138.001,138.001,108.001,114.0024,116
2021-03-121,072.001,128.001,072.001,120.0059,718
2021-03-111,140.001,140.001,098.001,104.0022,004
2021-03-101,108.001,126.001,104.001,110.0039,435
2021-03-091,126.001,126.001,114.001,114.0038,838
2021-03-081,124.001,142.001,120.001,126.0044,756
2021-03-051,100.001,136.001,088.001,132.0058,813
2021-03-041,090.001,114.001,084.001,104.00179,064
2021-03-031,102.001,102.001,058.001,080.0060,312
2021-03-021,104.001,104.001,064.001,078.0055,514
2021-03-011,114.001,118.001,080.001,084.0055,883
2021-02-261,096.001,104.001,086.001,086.0074,225
2021-02-251,136.001,136.001,096.001,100.0071,906
2021-02-241,110.001,130.001,100.001,100.0052,460
2021-02-231,122.001,136.001,112.001,112.0065,438
2021-02-221,144.001,148.001,108.001,114.0037,687
2021-02-191,202.001,222.001,146.001,146.0080,227
2021-02-181,234.001,250.001,210.001,220.0038,229
2021-02-171,260.001,260.001,230.001,238.0053,485
2021-02-161,282.001,282.001,242.001,250.0081,552
2021-02-151,228.001,256.001,228.001,254.00125,381
2021-02-121,220.001,220.001,184.001,212.0024,184
2021-02-111,248.001,248.001,196.001,196.0076,820
2021-02-101,280.001,280.001,244.001,248.0022,304
2021-02-091,286.001,286.001,260.001,264.0021,549
2021-02-081,300.001,300.001,276.001,278.0033,499
2021-02-051,292.001,302.001,272.001,300.0022,016
2021-02-041,250.001,272.001,246.001,268.0026,720
2021-02-031,290.001,290.001,238.001,264.0049,375
2021-02-021,250.001,280.001,230.001,280.0044,754
2021-02-011,236.001,244.001,210.001,234.0038,595
2021-01-291,196.001,250.001,180.001,218.0069,226
2021-01-281,216.001,220.001,166.001,208.0073,672
2021-01-271,248.001,252.001,196.001,204.0038,759
2021-01-261,230.001,238.001,224.001,230.0014,862
2021-01-251,282.001,282.001,212.001,224.0053,018
2021-01-221,310.001,310.001,250.001,250.0027,467
2021-01-211,312.001,312.001,278.001,278.0034,298
2021-01-201,312.001,314.001,286.001,314.0017,348
2021-01-191,326.001,326.001,294.001,300.0030,525
2021-01-181,316.001,316.001,292.001,302.0033,124
2021-01-151,332.001,332.001,296.001,308.0026,616
2021-01-141,334.001,334.001,308.001,324.0038,369
2021-01-131,340.001,340.001,298.001,306.0067,346
2021-01-121,334.001,334.001,300.001,320.0040,190
2021-01-111,328.001,330.001,298.001,306.0047,509
2021-01-081,338.001,340.001,318.001,324.0040,271
2021-01-071,340.001,342.001,308.001,338.0034,072
2021-01-061,300.001,334.001,282.001,320.0070,289
2021-01-051,246.001,284.001,246.001,284.0061,053
2021-01-041,276.001,276.001,234.001,256.0066,890
2020-12-311,230.001,252.001,230.001,250.0019,072
2020-12-301,234.001,264.001,234.001,252.0040,994
2020-12-291,224.001,240.001,206.001,234.0061,463
2020-12-241,222.001,224.001,208.001,224.0021,500
2020-12-231,202.001,236.001,196.001,232.0048,550
2020-12-221,166.001,198.001,166.001,188.0051,922
2020-12-211,216.001,218.001,134.001,168.00117,481
2020-12-181,220.001,224.001,188.001,200.0085,859
2020-12-171,202.001,230.001,184.001,212.0093,045
2020-12-161,184.001,236.001,184.001,194.0071,725
2020-12-151,196.001,222.001,186.001,214.0043,119
2020-12-141,212.001,244.001,186.001,186.0046,301
2020-12-111,220.001,220.001,166.001,190.0058,406
2020-12-101,190.001,190.001,144.001,190.00133,729
2020-12-091,194.001,194.001,174.001,178.00116,259
2020-12-081,192.001,204.001,184.001,190.0086,809
2020-12-071,200.001,210.001,174.001,174.0074,209
2020-12-041,226.001,238.001,172.001,190.00330,921
2020-12-031,276.001,292.001,244.001,250.00218,289
2020-12-021,250.001,266.001,226.001,242.0099,028
2020-12-011,200.001,274.001,176.001,250.00137,871
2020-11-301,186.001,214.001,164.001,198.001,621,357
2020-11-271,212.001,248.001,196.001,212.00225,286
2020-11-261,298.001,298.001,238.001,248.0077,380
2020-11-251,294.001,330.001,268.001,290.00109,233
2020-11-241,286.001,350.001,286.001,326.00185,406
2020-11-231,262.001,274.001,256.001,272.00176,388
2020-11-201,258.001,272.001,244.001,254.0066,662
2020-11-191,316.001,316.001,258.001,260.00137,566
2020-11-181,250.001,336.001,234.001,316.00186,821
2020-11-171,192.001,238.001,186.001,238.00142,336
2020-11-161,150.001,180.001,150.001,170.0083,532
2020-11-131,120.001,150.001,120.001,130.0068,339
2020-11-121,172.001,186.001,130.001,130.0088,959
2020-11-111,096.001,208.001,088.001,208.00214,577
2020-11-101,014.001,076.001,014.001,064.00152,883
2020-11-09981.001,038.00972.001,002.00145,082
2020-11-06985.00992.00960.00964.0046,735
2020-11-05966.00967.00945.00960.00176,388
2020-11-04912.00960.00912.00952.0054,906
2020-11-03946.00963.00933.00950.0073,484
2020-11-02904.00917.00898.00910.0072,081
2020-10-30896.00919.00896.00919.0038,723
2020-10-29909.00911.00890.00907.0037,860
2020-10-28930.00930.00906.00926.00122,353
2020-10-27948.00955.00939.00941.0079,587
2020-10-26951.00976.00951.00960.0087,488
2020-10-23954.00972.00954.00966.0081,470
2020-10-22954.00967.00945.00960.0063,402
2020-10-21955.00966.00943.00945.0095,874
2020-10-20945.00967.00943.00960.0072,651
2020-10-16968.00979.00945.00946.0083,331
2020-10-15955.00986.00935.00972.0087,613
2020-10-14962.00992.00950.00975.0081,608
2020-10-13983.00994.00953.00969.0070,103
2020-10-121,010.001,010.00977.00998.00101,111
2020-10-091,004.001,006.00980.00988.0047,592
2020-10-08971.001,008.00971.001,000.0047,036
2020-10-071,014.001,020.00986.00995.0029,844
2020-10-06981.001,014.00981.001,008.0030,935
2020-10-051,018.001,018.00996.00997.0013,456
2020-10-02953.001,014.00953.001,004.0031,732
2020-10-011,004.001,014.00976.00990.00100,834
2020-09-30975.001,024.00975.001,014.0042,352
2020-09-291,026.001,026.00997.00997.0017,171
2020-09-281,006.001,026.00997.001,026.0029,851
2020-09-25975.00996.00975.00990.0030,108
2020-09-241,010.001,010.00969.00985.0087,801
2020-09-231,004.001,020.00993.001,000.0061,717
2020-09-22990.001,014.00979.00995.00113,274
2020-09-211,002.001,002.00962.00992.0090,042
2020-09-18980.001,016.00975.001,014.00104,382
2020-09-17981.001,016.00978.00981.0049,678
2020-09-16981.00998.00932.00995.00142,614
2020-09-15953.001,006.00953.00995.00120,640
2020-09-14948.00975.00948.00974.0062,604
2020-09-11961.00963.00946.00950.0046,509
2020-09-10950.00965.00944.00943.5020,068
2020-09-09937.00945.00920.00943.5069,213
2020-09-08925.00947.00921.00937.5053,610
2020-09-07914.00924.00901.00920.0050,300
2020-09-04876.00913.00876.00900.0017,885
2020-09-03925.00925.00880.00883.0088,792
2020-09-02921.00935.00900.00902.0061,823
2020-09-01899.00923.00897.00921.0066,955
2020-08-28911.00920.00902.00905.5061,406
2020-08-27914.00916.00902.00904.0063,976
2020-08-26905.00924.00900.00912.5058,821
2020-08-25880.00919.00880.00906.5066,632
2020-08-24884.00892.00870.00883.5041,044
2020-08-21854.00888.00854.00882.0033,278
2020-08-20854.00898.00847.00873.0056,991
2020-08-19865.00879.00845.00877.0051,573
2020-08-18848.00894.00848.00871.0084,568
2020-08-17883.00883.00860.00872.0045,862
2020-08-14876.00892.00859.00889.0056,351
2020-08-13895.00908.00886.00898.0088,413
2020-08-12855.00905.00853.00902.50111,102
2020-08-11847.00850.00825.00849.5027,245
2020-08-10806.00826.00788.00824.0031,482
2020-08-07799.00820.00780.00795.5033,365
2020-08-06813.00831.00800.00820.5032,590
2020-08-05810.00812.00796.00805.0040,764
2020-08-04795.00809.00792.00800.0033,982
2020-08-03795.00810.00789.00795.5032,319
2020-07-31752.00803.00746.00794.0058,011
2020-07-30757.00757.00728.00744.5032,565
2020-07-29749.00753.00731.00744.5041,946
2020-07-28759.00776.00743.00746.5045,283
2020-07-27782.00782.00741.00749.5040,893
2020-07-24760.00794.00749.00774.50110,338
2020-07-23763.00763.00700.00760.00197,644
2020-07-22775.00775.00752.00762.5034,430
2020-07-21791.00791.00768.00774.0047,701
2020-07-20816.00818.00776.00801.5032,736
2020-07-17801.00826.00771.00801.5071,103
2020-07-16847.00849.00800.00826.0048,165
2020-07-15890.00890.00850.00857.5040,775
2020-07-14868.00907.00868.00881.0030,371
2020-07-13912.00912.00864.00886.5036,020
2020-07-10869.00894.00868.00877.0049,128
2020-07-09905.00905.00887.00891.0035,009
2020-07-08896.00898.00884.00897.5039,827
2020-07-07902.00916.00890.00901.0056,582
2020-07-06921.00946.00902.00904.0045,411
2020-07-03924.00924.00890.00905.5067,074
2020-07-02905.00926.00897.00912.5037,163
2020-07-01924.00924.00894.00897.5022,083
2020-06-30910.00910.00876.00910.5028,940
2020-06-29877.00917.00877.00892.0020,354
2020-06-26914.00916.00885.00905.5020,378
2020-06-25890.00913.00864.00888.0038,712
2020-06-24916.00928.00893.00931.5030,068
2020-06-23927.00934.00910.00931.5042,718
2020-06-22886.00920.00886.00913.0089,205
2020-06-19922.00922.00892.00908.0083,848
2020-06-18903.00927.00899.00907.0053,330
2020-06-17921.00951.00895.00942.0052,232
2020-06-16920.00969.00920.00942.0046,165
2020-06-15880.00921.00880.00918.5058,980
2020-06-12889.00920.00887.00903.0093,052
2020-06-11872.00920.00861.00915.5094,778
2020-06-10911.00942.00899.00918.0073,121
2020-06-09912.00936.00895.00916.50101,352
2020-06-08920.00974.00920.00941.50122,106
2020-06-05912.00947.00900.00941.50128,629
2020-06-04964.00964.00896.00907.0061,256
2020-06-03879.00960.00873.00938.50112,454
2020-06-02858.00867.00831.00861.5054,424
2020-06-01841.00861.00824.00837.0085,073
2020-05-29804.00843.00800.00823.5087,118
2020-05-28767.00830.00765.00823.50121,094
2020-05-27738.00768.00717.00722.50121,388
2020-05-26730.00745.00718.00722.5097,703
2020-05-22750.00752.00726.00764.0035,894
2020-05-21737.00775.00721.00764.0045,038
2020-05-20732.00754.00718.00738.5049,656
2020-05-19750.00779.00727.00745.0049,223
2020-05-18782.00782.00740.00752.0037,956
2020-05-15715.00758.00705.00752.5059,056
2020-05-14740.00753.00660.00696.00122,177
2020-05-13765.00771.00741.00752.0019,563
2020-05-12768.00786.00756.00768.0057,222
2020-05-11790.00815.00754.00773.5050,118
2020-05-07771.00798.00759.00790.0023,207
2020-05-06778.00791.00743.00763.5046,302
2020-05-05816.00820.00773.00777.5041,261
2020-05-04804.00804.00780.00795.0069,589
2020-05-01796.00830.00780.00825.0016,016
2020-04-30848.00905.00824.00871.0050,155
2020-04-29801.00872.00801.00871.0078,106
2020-04-28792.00846.00778.00778.50108,079
2020-04-27790.00815.00763.00778.5086,015
2020-04-24761.00796.00748.00782.0052,910
2020-04-23787.00811.00769.00780.5074,203
2020-04-22760.00786.00760.00766.0041,126
2020-04-21808.00810.00755.00766.00116,405
2020-04-20816.00830.00779.00824.0082,174
2020-04-17781.00825.00768.00807.0073,630
2020-04-16756.00798.00739.00761.0046,965
2020-04-15761.00761.00735.00748.0062,023
2020-04-14850.00850.00787.00789.5028,386
2020-04-09741.00809.00740.00789.50166,452
2020-04-08704.00747.00698.00728.0065,110
2020-04-07690.00758.00690.00687.5061,418
2020-04-06671.00706.00650.00655.5031,828
2020-04-03715.00715.00689.00712.0011,234
2020-04-03715.00715.00650.00655.5055,921
2020-04-02709.00722.00700.00712.0030,924
2020-04-02709.00722.00700.00693.0016,185
2020-04-01705.00717.00657.00699.00113,607
2020-04-01705.00717.00657.00720.0077,237
2020-03-31700.00724.00700.00699.0052,587
2020-03-30741.00741.00690.00749.5041,975
2020-03-27735.00755.00733.00750.0039,475
2020-03-26733.00767.00666.00748.50106,427
2020-03-25911.00911.00758.00761.5090,685
2020-03-24664.00728.00650.00647.5050,514
2020-03-23700.00718.00681.00721.5021,229
2020-03-20745.00767.00732.00731.50115,855
2020-03-19918.00918.00812.00911.0059,713
2020-03-18893.00978.00871.00891.5045,261
2020-03-171,084.001,106.00880.001,062.00200,577
2020-03-161,080.001,088.00988.001,102.0058,770
2020-03-131,178.001,200.001,126.001,096.00129,546
2020-03-121,110.001,112.001,052.001,169.0053,430
2020-03-111,230.001,236.001,194.001,196.0045,942
2020-03-101,140.001,226.001,132.001,148.00116,924
2020-03-091,204.001,206.001,120.001,233.0072,886
2020-03-061,252.001,266.001,214.001,233.0064,500
2020-03-051,294.001,294.001,236.001,276.0037,080
2020-03-041,258.001,272.001,254.001,277.0043,511
2020-03-031,316.001,318.001,280.001,305.0023,559
2020-03-021,316.001,316.001,282.001,299.0056,648
2020-02-281,266.001,290.001,240.001,296.0059,971
2020-02-271,320.001,322.001,282.001,331.0071,177
2020-02-261,310.001,334.001,306.001,341.0062,440
2020-02-251,328.001,350.001,328.001,348.0031,641
2020-02-241,336.001,348.001,314.001,342.0075,337
2020-02-211,362.001,366.001,328.001,342.0056,199
2020-02-201,342.001,408.001,320.001,380.00148,051
2020-02-191,320.001,322.001,306.001,309.0034,497
2020-02-181,320.001,320.001,308.001,312.0029,498
2020-02-171,334.001,340.001,300.001,322.0043,066
2020-02-141,348.001,352.001,326.001,332.0058,808
2020-02-131,242.001,336.001,240.001,325.0082,509
2020-02-121,238.001,242.001,228.001,237.0011,940
2020-02-111,240.001,240.001,222.001,239.0024,258
2020-02-101,260.001,260.001,232.001,234.0036,110
2020-02-071,234.001,250.001,220.001,246.0017,166
2020-02-061,212.001,256.001,212.001,233.0017,531
2020-02-051,244.001,262.001,228.001,242.0030,903
2020-02-041,226.001,252.001,216.001,248.0010,407
2020-02-031,252.001,252.001,194.001,214.0032,670
2020-01-311,240.001,248.001,230.001,241.007,662
2020-01-301,256.001,256.001,224.001,241.0021,001
2020-01-291,218.001,252.001,218.001,229.0018,644
2020-01-281,220.001,222.001,208.001,213.0018,138
2020-01-271,246.001,246.001,212.001,218.0022,207
2020-01-241,232.001,256.001,224.001,246.0014,373
2020-01-231,246.001,248.001,222.001,226.0012,422
2020-01-221,262.001,288.001,230.001,248.0024,969
2020-01-211,236.001,268.001,234.001,259.006,030
2020-01-201,274.001,282.001,258.001,267.0046,545
2020-01-171,280.001,280.001,246.001,265.0012,984
2020-01-161,266.001,266.001,228.001,258.0021,699
2020-01-151,264.001,264.001,238.001,259.0032,208
2020-01-141,276.001,278.001,244.001,270.0032,839
2020-01-131,238.001,280.001,238.001,268.0017,813
2020-01-101,244.001,244.001,216.001,236.0016,611
2020-01-091,228.001,236.001,218.001,219.0017,490
2020-01-081,254.001,260.001,220.001,223.0018,577
2020-01-071,260.001,262.001,250.001,254.0020,897
2020-01-061,272.001,274.001,226.001,255.0053,208
2020-01-031,318.001,322.001,284.001,288.0030,031
2020-01-021,302.001,318.001,280.001,296.0017,931
2019-12-311,300.001,304.001,294.001,302.003,700
2019-12-301,306.001,322.001,300.001,301.0017,695
2019-12-271,300.001,310.001,294.001,302.0028,432
2019-12-241,314.001,324.001,290.001,293.0021,719
2019-12-231,286.001,328.001,286.001,318.0040,536
2019-12-201,320.001,320.001,260.001,280.00112,021
2019-12-191,274.001,336.001,274.001,312.0048,777
2019-12-181,304.001,310.001,290.001,303.0031,166
2019-12-171,340.001,340.001,292.001,297.0042,387
2019-12-161,318.001,358.001,318.001,339.0079,764
2019-12-131,308.001,366.001,308.001,328.0072,036
2019-12-121,292.001,306.001,274.001,299.0045,570
2019-12-111,308.001,308.001,264.001,294.0040,413
2019-12-101,282.001,308.001,276.001,306.0025,879
2019-12-091,268.001,284.001,264.001,281.0025,247
2019-12-061,260.001,282.001,260.001,255.0011,151
2019-12-051,256.001,300.001,256.001,264.0021,930
2019-12-041,242.001,268.001,226.001,264.0038,936
2019-12-031,244.001,250.001,234.001,242.0021,107
2019-12-021,242.001,250.001,238.001,243.0028,547
2019-11-291,240.001,250.001,238.001,241.0011,928
2019-11-281,238.001,256.001,236.001,240.0019,258
2019-11-271,194.001,250.001,194.001,237.0023,770
2019-11-261,208.001,222.001,208.001,215.0021,518
2019-11-251,202.001,210.001,190.001,204.0041,676
2019-11-221,206.001,206.001,194.001,203.0034,952
2019-11-211,236.001,236.001,204.001,211.0050,059
2019-11-201,230.001,230.001,216.001,221.00111,358
2019-11-191,300.001,300.001,198.001,228.0071,466
2019-11-181,358.001,358.001,294.001,298.0032,232
2019-11-151,346.001,346.001,320.001,328.0026,625
2019-11-141,394.001,394.001,320.001,342.0069,168
2019-11-131,388.001,414.001,352.001,388.0073,159
2019-11-121,344.001,386.001,330.001,354.0041,022
2019-11-111,340.001,376.001,328.001,332.0034,179
2019-11-081,354.001,390.001,348.001,352.0049,046
2019-11-071,322.001,350.001,322.001,349.00105,366
2019-11-061,306.001,342.001,306.001,313.0024,395
2019-11-051,308.001,310.001,300.001,306.0020,519
2019-11-041,314.001,316.001,294.001,302.0021,188
2019-11-011,316.001,316.001,280.001,303.0018,588
2019-10-311,320.001,320.001,280.001,287.0017,596
2019-10-301,296.001,298.001,282.001,290.0079,401
2019-10-291,302.001,302.001,276.001,302.0011,844
2019-10-281,324.001,328.001,298.001,302.0024,587
2019-10-251,330.001,330.001,280.001,321.0038,581
2019-10-241,320.001,346.001,310.001,321.0084,786
2019-10-231,314.001,320.001,288.001,314.0048,630
2019-10-221,242.001,290.001,242.001,286.0039,667
2019-10-211,254.001,276.001,248.001,274.0065,223
2019-10-181,238.001,262.001,238.001,248.0035,069
2019-10-171,236.001,262.001,236.001,243.0089,237
2019-10-161,240.001,242.001,216.001,243.0076,901
2019-10-151,250.001,264.001,232.001,240.0049,335
2019-10-141,216.001,270.001,210.001,240.0093,144
2019-10-111,154.001,230.001,150.001,219.00234,593
2019-10-101,140.001,158.001,124.001,153.0078,464
2019-10-091,198.001,202.001,144.001,153.0058,644
2019-10-081,198.001,208.001,190.001,197.0029,816
2019-10-071,230.001,236.001,188.001,192.0044,861
2019-10-041,198.001,202.001,172.001,200.0042,358
2019-10-031,164.001,180.001,142.001,173.0031,669
2019-10-021,196.001,196.001,138.001,165.0089,855
2019-10-011,244.001,244.001,160.001,165.0052,880
2019-09-301,248.001,250.001,232.001,237.0051,869
2019-09-271,240.001,252.001,146.001,236.00138,078
2019-09-261,252.001,280.001,220.001,231.0054,023
2019-09-251,286.001,298.001,264.001,283.0040,076
2019-09-241,280.001,316.001,270.001,277.0058,168
2019-09-231,328.001,328.001,284.001,292.0036,465
2019-09-201,282.001,312.001,256.001,298.00103,360
2019-09-191,244.001,252.001,230.001,250.0033,658
2019-09-181,252.001,252.001,222.001,234.0039,330
2019-09-171,228.001,242.001,228.001,238.0035,591
2019-09-161,250.001,254.001,238.001,243.0089,255
2019-09-131,242.001,256.001,240.001,247.0049,422
2019-09-121,250.001,258.001,244.001,247.0042,035
2019-09-111,220.001,262.001,216.001,244.0066,842
2019-09-101,230.001,230.001,200.001,219.0055,658
2019-09-091,226.001,226.001,188.001,216.0051,854
2019-09-061,232.001,244.001,216.001,218.0027,953
2019-09-051,240.001,248.001,210.001,240.0046,050
2019-09-041,226.001,254.001,226.001,235.0037,594
2019-09-031,264.001,276.001,230.001,238.0034,607
2019-09-021,244.001,260.001,234.001,249.0028,533
2019-08-301,248.001,254.001,232.001,234.0021,415
2019-08-291,272.001,272.001,250.001,267.0026,209
2019-08-281,250.001,288.001,250.001,267.0030,444
2019-08-271,278.001,286.001,246.001,271.0052,702
2019-08-231,300.001,314.001,274.001,299.0040,810
2019-08-221,312.001,312.001,280.001,299.0076,155
2019-08-211,316.001,316.001,280.001,286.0069,878
2019-08-201,336.001,336.001,318.001,316.0014,714
2019-08-191,296.001,334.001,296.001,324.0028,298
2019-08-161,270.001,310.001,252.001,310.0027,894
2019-08-151,334.001,352.001,298.001,303.0026,689
2019-08-141,358.001,358.001,308.001,320.0021,914
2019-08-131,346.001,352.001,322.001,325.0039,422
2019-08-121,370.001,376.001,332.001,351.0046,785
2019-08-091,380.001,392.001,358.001,361.0020,307
2019-08-081,358.001,394.001,358.001,376.0030,300
2019-08-071,334.001,360.001,332.001,356.0016,493
2019-08-061,322.001,342.001,322.001,333.0037,090
2019-08-051,346.001,352.001,328.001,335.0029,158
2019-08-021,362.001,362.001,342.001,350.0043,957
2019-08-011,410.001,410.001,356.001,373.0075,251
2019-07-311,402.001,420.001,400.001,404.0088,581
2019-07-301,396.001,416.001,362.001,401.0050,470
2019-07-291,268.001,428.001,268.001,383.00452,447
2019-07-261,266.001,266.001,204.001,243.00459,369
2019-07-251,330.001,330.001,256.001,259.00667,548
2019-07-241,504.001,516.001,308.001,313.00277,073
2019-07-231,506.001,506.001,484.001,490.0025,561
2019-07-221,526.001,540.001,492.001,495.0067,144
2019-07-191,554.001,554.001,528.001,530.0024,544
2019-07-181,530.001,564.001,522.001,559.0039,258
2019-07-171,546.001,578.001,512.001,544.0031,018
2019-07-161,548.001,600.001,548.001,581.0059,564
2019-07-151,550.001,556.001,534.001,542.0066,779
2019-07-121,574.001,582.001,538.001,544.0031,327
2019-07-111,550.001,580.001,528.001,574.0041,375
2019-07-101,514.001,534.001,500.001,528.0023,532
2019-07-091,512.001,526.001,500.001,515.0020,158
2019-07-081,474.001,526.001,474.001,515.0030,814
2019-07-051,566.001,566.001,524.001,529.0061,188
2019-07-041,536.001,568.001,536.001,562.0068,171
2019-07-031,600.001,600.001,558.001,571.0022,696
2019-07-021,584.001,590.001,576.001,581.0046,430
2019-07-011,610.001,610.001,578.001,587.0023,026
2019-06-281,580.001,596.001,580.001,589.00106,612
2019-06-271,612.001,612.001,568.001,586.0042,039
2019-06-261,604.001,634.001,598.001,601.0054,876
2019-06-251,660.001,666.001,612.001,622.0062,784
2019-06-241,682.001,682.001,660.001,671.0023,634
2019-06-211,666.001,696.001,666.001,668.0045,069
2019-06-201,670.001,672.001,650.001,668.0027,023
2019-06-191,684.001,684.001,650.001,655.0025,793
2019-06-181,622.001,690.001,622.001,678.0074,879
2019-06-171,650.001,650.001,618.001,626.0019,256
2019-06-141,608.001,650.001,608.001,614.0011,340
2019-06-131,640.001,644.001,578.001,603.0030,218
2019-06-121,696.001,696.001,642.001,647.0066,596
2019-06-111,614.001,692.001,614.001,676.0036,578
2019-06-101,580.001,650.001,580.001,649.0041,306
2019-06-071,544.001,582.001,524.001,579.0017,642
2019-06-061,556.001,556.001,482.001,532.0022,813
2019-06-051,522.001,582.001,522.001,554.0058,446
2019-06-041,582.001,594.001,500.001,559.0039,045
2019-06-031,614.001,616.001,588.001,589.0010,873
2019-05-311,660.001,660.001,588.001,621.0019,819
2019-05-301,640.001,646.001,614.001,621.0022,339
2019-05-291,672.001,672.001,630.001,634.0033,691
2019-05-281,660.001,678.001,660.001,670.0020,322
2019-05-241,676.001,676.001,650.001,652.0010,216
2019-05-231,640.001,694.001,640.001,655.0034,125
2019-05-221,700.001,700.001,650.001,653.0023,078
2019-05-211,686.001,686.001,666.001,669.0042,458
2019-05-201,700.001,700.001,662.001,674.0026,131
2019-05-171,700.001,714.001,680.001,701.0057,840
2019-05-161,674.001,720.001,668.001,686.0046,186
2019-05-151,682.001,682.001,650.001,655.00109,339
2019-05-141,676.001,676.001,660.001,671.0013,918
2019-05-131,676.001,704.001,660.001,665.0029,261
2019-05-101,688.001,700.001,676.001,693.009,672
2019-05-091,732.001,732.001,644.001,672.0020,427
2019-05-081,630.001,706.001,618.001,699.0026,560
2019-05-071,616.001,622.001,604.001,618.0013,565
2019-05-031,630.001,630.001,616.001,616.0039,666
2019-05-021,628.001,630.001,598.001,619.0016,321
2019-05-011,596.001,630.001,592.001,623.005,922
2019-04-301,620.001,628.001,612.001,622.0012,890
2019-04-291,604.001,626.001,600.001,620.009,125
2019-04-261,586.001,616.001,584.001,612.0030,357
2019-04-251,518.001,590.001,518.001,584.0062,516
2019-04-241,510.001,524.001,508.001,507.0017,236
2019-04-231,520.001,526.001,508.001,517.0037,897
Top Risers
Share Change
Regtech Open (RTOP)2.2020.53%
Skillcast (SKL)38.5018.46%
Webis (WEB)1.2014.29%
Trellus Health. (TRLS)2.0014.29%
Quadrise (QED)1.6514.26%
Top Fallers
Share Change
Byotrol (BYOT)0.10-20%
Empyrean (EME)0.455-15.74%
Marechale Cap. (MAC)1.05-14.29%
Sareum (SAR)23.75-11.21%
Keras Res (KRS)1.70-10.53%
Top By Volume
Share Volume
88 Energy (88E)0.225377,341,561
Baron Oil (BOIL)0.0675245,656,422
Alien Metals (UFO)0.21240,974,958
Supply@me Cap (SYME)0.028228,408,219
Challenger Energy (CEG)0.16163,293,852

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.