Vat Group Ord Share History

Vat Group Ord Share Price history. The following table shows end-of-day data 0RFL historical share prices for Vat Group Ord, 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.

0RFL.L
Share Price 0RFL.L
Charts 0RFL.L
Trades 0RFL.L
History Compare
0RFL.L 0RFL.L
Share News 0RFL.L
RNS 0RFL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	447.75	454.20	425.40	454.20	547
2024-05-02	458.30	458.30	435.40	444.70	5,485
2024-05-01	461.85	461.85	461.85	461.85	0
2024-04-30	463.15	463.15	440.00	461.85	6,896
2024-04-29	469.55	470.30	446.10	463.65	237
2024-04-26	461.05	463.15	438.00	463.15	4,139
2024-04-25	457.25	457.25	434.40	450.20	18,774
2024-04-24	471.45	472.40	447.90	466.00	9,732
2024-04-23	455.25	460.40	432.50	460.40	24,102
2024-04-22	462.40	462.40	439.30	453.45	13,293
2024-04-19	455.15	460.00	432.40	460.00	10,443
2024-04-18	479.70	480.05	455.80	472.10	5,373
2024-04-17	474.30	481.55	450.60	481.55	27,564
2024-04-16	487.30	487.30	463.00	479.05	5,527
2024-04-15	488.45	495.45	464.10	495.45	12,256
2024-04-12	497.35	497.95	472.50	483.30	4,233
2024-04-11	484.25	494.75	460.10	494.50	46,604
2024-04-10	488.40	488.40	464.00	488.00	21,798
2024-04-09	485.35	485.80	461.10	485.80	15,086
2024-04-08	481.15	489.55	457.10	489.55	6,402
2024-04-05	466.90	479.70	443.60	479.70	7,016
2024-04-04	476.80	476.80	453.00	476.00	2,158
2024-04-03	468.10	473.25	444.70	473.25	13,409
2024-04-02	471.55	474.90	448.00	468.40	5,011
2024-04-01	468.00	468.00	468.00	468.00	0
2024-03-29	468.00	468.00	468.00	468.00	0
2024-03-28	468.00	468.00	444.60	468.00	11,135
2024-03-27	470.50	470.50	447.00	463.75	7,941
2024-03-26	478.50	479.30	454.60	472.60	4,830
2024-03-25	474.10	474.20	450.40	474.20	5,056
2024-03-22	482.30	482.50	458.20	475.75	23,490
2024-03-21	473.35	482.30	449.70	481.95	8,441
2024-03-20	453.15	460.10	430.50	460.10	11,329
2024-03-19	457.75	458.50	434.90	452.00	23,806
2024-03-18	466.80	466.80	443.50	459.65	25,589
2024-03-15	469.25	469.25	445.80	462.50	79,234
2024-03-14	475.75	476.00	452.00	469.45	3,135
2024-03-13	478.90	478.90	455.00	471.35	18,701
2024-03-12	466.90	468.60	443.60	468.60	19,364
2024-03-11	464.50	464.50	441.30	456.70	45,459
2024-03-08	473.85	476.85	450.20	476.25	66,733
2024-03-07	443.45	455.25	421.30	455.25	17,118
2024-03-06	428.30	441.15	406.90	441.15	7,173
2024-03-05	431.85	444.40	410.30	431.65	28,192
2024-03-04	449.75	449.75	427.30	448.90	11,244
2024-03-01	445.15	446.40	422.90	446.40	13,246
2024-02-29	439.15	444.00	417.20	444.00	15,520
2024-02-28	441.35	441.35	419.30	438.00	8,172
2024-02-27	445.85	445.85	423.60	438.90	3,136
2024-02-26	444.50	444.50	422.30	444.40	3,998
2024-02-23	445.55	445.55	423.30	444.60	8,913
2024-02-22	447.55	452.00	425.20	452.00	10,841
2024-02-21	428.90	437.45	407.50	431.05	73,250
2024-02-20	431.85	432.20	410.30	426.00	121,421
2024-02-19	424.00	431.05	402.80	431.05	10,851
2024-02-16	432.20	437.65	410.60	424.90	9,346
2024-02-15	428.80	429.55	407.40	423.15	6,152
2024-02-14	416.90	424.00	396.10	424.00	4,225
2024-02-13	422.00	422.00	400.90	414.50	51,811
2024-02-12	427.75	428.10	406.40	421.85	12,955
2024-02-09	419.35	425.55	398.40	425.55	20,064
2024-02-08	415.45	416.70	394.70	416.70	7,571
2024-02-07	410.10	410.90	389.60	410.90	6,027
2024-02-06	412.60	413.75	392.00	408.10	4,855
2024-02-05	405.55	405.75	385.30	405.75	26,057
2024-02-02	413.15	413.15	392.50	406.20	17,259
2024-02-01	403.55	408.50	383.40	408.50	20,110
2024-01-31	408.70	410.00	388.30	404.10	10,676
2024-01-30	410.00	410.00	389.50	409.85	10,218
2024-01-29	407.15	408.60	386.80	408.60	14,945
2024-01-26	407.05	407.25	386.70	407.25	10,133
2024-01-25	410.50	410.50	390.00	409.55	14,898
2024-01-24	413.25	416.10	392.60	409.85	17,933
2024-01-23	409.35	409.45	388.90	397.35	20,074
2024-01-22	405.85	406.40	385.60	406.40	13,447
2024-01-19	403.25	403.25	383.10	402.50	6,357
2024-01-18	392.50	398.50	392.50	398.40	5,461
2024-01-17	388.70	389.05	369.30	389.05	18,012
2024-01-16	391.55	391.55	385.85	387.05	47,768
2024-01-15	396.10	396.10	376.30	393.25	27,158
2024-01-12	402.90	403.75	382.80	397.45	19,337
2024-01-11	417.65	417.65	396.80	403.05	12,354
2024-01-10	397.35	407.05	377.50	400.50	8,865
2024-01-09	392.80	392.80	373.20	386.00	26,421
2024-01-08	384.90	390.30	365.70	390.30	2,115
2024-01-05	388.10	388.10	368.70	386.00	7,166
2024-01-04	390.10	392.40	370.60	386.40	5,596
2024-01-03	412.00	412.00	389.35	389.35	46,189
2024-01-02	421.65	421.65	421.65	421.65	0
2024-01-01	421.65	421.65	421.65	421.65	0
2023-12-29	420.60	421.65	399.60	421.65	4,585
2023-12-28	423.05	423.05	401.90	422.00	6,868
2023-12-27	421.15	422.50	400.10	422.50	7,935
2023-12-26	416.90	416.90	416.90	416.90	0
2023-12-25	416.90	416.90	416.90	416.90	0
2023-12-22	414.60	416.90	393.90	416.90	6,986
2023-12-21	410.40	416.10	389.90	416.10	10,102
2023-12-20	419.35	419.35	398.40	415.45	30,079
2023-12-19	416.80	419.15	396.00	419.15	7,127
2023-12-18	416.30	417.85	395.50	417.85	12,675
2023-12-15	420.80	422.30	399.80	422.30	11,974
2023-12-14	410.40	418.50	389.90	418.50	11,892
2023-12-13	404.50	404.50	384.30	403.05	11,152
2023-12-12	394.20	396.10	374.50	396.10	3,262
2023-12-11	396.60	399.55	376.80	393.75	4,377
2023-12-08	392.50	397.55	372.90	397.55	17,484
2023-12-07	397.45	397.45	377.60	395.45	4,907
2023-12-06	395.55	401.15	375.80	401.15	8,527
2023-12-05	389.55	394.20	370.10	394.20	8,488
2023-12-04	403.75	403.75	383.60	391.55	16,617
2023-12-01	406.00	406.00	385.70	405.85	30,797
2023-11-30	399.15	407.05	379.20	407.05	33,076
2023-11-29	373.75	384.50	355.10	384.50	12,623
2023-11-28	375.85	376.20	357.10	371.05	5,891
2023-11-27	378.00	378.20	359.10	378.20	6,145
2023-11-24	373.65	378.80	355.00	378.80	4,707
2023-11-23	373.65	373.85	355.00	373.85	8,360
2023-11-22	371.05	376.60	352.50	376.60	28,774
2023-11-21	379.25	379.35	360.30	374.10	5,857
2023-11-20	376.00	381.65	357.20	381.65	10,594
2023-11-17	376.70	381.05	374.30	381.05	11,748
2023-11-16	371.25	376.30	352.70	376.30	10,542
2023-11-15	374.00	374.00	355.30	372.00	15,109
2023-11-14	359.45	375.35	341.50	375.35	7,504
2023-11-13	353.55	360.50	335.90	360.50	10,533
2023-11-10	355.25	355.25	337.50	352.40	8,446
2023-11-09	344.30	357.85	327.10	357.85	18,018
2023-11-08	335.45	346.60	318.70	346.60	3,214
2023-11-07	348.00	351.05	330.60	345.75	7,912
2023-11-06	348.40	349.15	331.00	349.15	6,123
2023-11-03	339.25	342.10	322.30	342.10	7,936
2023-11-02	329.35	339.85	312.90	339.85	18,983
2023-11-01	322.00	322.00	305.90	321.35	5,763
2023-10-31	317.65	323.05	301.80	318.20	15,136
2023-10-30	323.45	324.70	307.30	321.25	1,139
2023-10-27	322.70	322.70	306.60	321.25	3,121
2023-10-26	315.55	324.10	299.80	324.10	3,881
2023-10-25	326.50	326.50	310.20	326.10	2,691
2023-10-24	321.35	326.20	305.30	326.20	12,541
2023-10-23	315.85	321.75	315.85	321.55	39,836
2023-10-20	322.90	322.90	306.80	317.35	22,134
2023-10-19	320.70	332.10	304.70	328.00	13,714
2023-10-18	333.65	333.65	317.00	328.00	38,975
2023-10-17	331.75	335.85	315.20	335.45	15,679
2023-10-16	338.70	338.70	321.80	338.00	10,422
2023-10-13	347.25	347.25	340.60	340.60	15,547
2023-10-12	334.30	351.15	334.30	344.50	21,412
2023-10-11	328.40	332.80	312.00	332.80	37,346
2023-10-10	318.30	328.20	302.40	328.20	9,865
2023-10-09	323.75	323.75	307.60	314.10	13,649
2023-10-06	321.05	325.55	305.00	320.40	29,277
2023-10-05	326.90	327.05	310.60	327.05	4,713
2023-10-04	322.30	322.50	306.20	322.50	70,113
2023-10-03	324.20	328.30	308.00	328.30	5,570
2023-10-02	328.40	329.05	312.00	324.70	50,029
2023-09-29	324.30	330.00	308.10	330.00	24,091
2023-09-28	317.35	318.80	301.50	314.70	8,793
2023-09-27	314.30	319.25	298.60	319.25	16,530
2023-09-26	315.25	315.25	299.50	310.50	38,166
2023-09-25	322.50	322.50	306.40	322.40	6,482
2023-09-22	323.05	323.05	317.45	322.20	32,660
2023-09-21	321.65	325.25	305.60	325.25	10,974
2023-09-20	314.10	329.45	298.40	324.40	48,720
2023-09-19	321.75	325.85	305.70	321.05	5,797
2023-09-18	328.60	329.25	312.20	324.50	14,404
2023-09-15	337.55	337.55	320.70	330.60	26,670
2023-09-14	331.85	332.30	315.30	332.30	9,509
2023-09-13	330.60	334.90	314.10	334.90	15,593
2023-09-12	339.25	339.25	322.30	334.20	18,989
2023-09-11	346.30	346.30	329.00	340.90	9,138
2023-09-08	348.00	351.85	341.25	346.50	27,435
2023-09-07	359.45	359.45	341.50	348.50	52,744
2023-09-06	356.60	361.85	338.80	361.85	13,801
2023-09-05	358.60	358.60	358.20	358.20	11,213
2023-09-04	360.50	360.60	342.50	360.60	74,525
2023-09-01	351.45	354.70	333.90	354.60	5,509
2023-08-31	356.00	356.00	338.20	355.85	29,952
2023-08-30	354.20	354.70	336.50	354.70	4,575
2023-08-29	352.00	352.10	334.40	352.10	9,963
2023-08-28	347.45	347.45	347.45	347.45	0
2023-08-25	352.30	352.30	342.70	347.45	13,991
2023-08-24	367.45	367.45	349.10	351.15	4,728
2023-08-23	354.00	354.00	336.30	353.75	9,683
2023-08-22	350.60	358.00	333.10	358.00	12,965
2023-08-21	344.70	345.75	327.50	345.75	1,974
2023-08-18	340.20	343.85	323.20	343.85	2,178
2023-08-17	346.20	346.20	328.90	339.85	32,725
2023-08-16	346.90	351.85	329.60	351.85	24,112
2023-08-15	358.40	358.50	340.50	348.10	15,730
2023-08-14	353.65	354.00	336.00	354.00	6,093
2023-08-11	356.90	358.90	339.10	358.90	3,251
2023-08-10	354.10	359.25	336.40	359.25	7,157
2023-08-09	353.65	355.15	353.65	355.15	11,081
2023-08-08	356.30	356.50	338.50	356.50	4,466
2023-08-07	362.00	362.00	343.90	361.65	4,552
2023-08-04	354.00	357.35	336.30	357.35	6,514
2023-08-03	351.05	351.05	333.50	351.05	65,319
2023-08-02	361.15	361.15	343.10	353.85	124,429
2023-08-01	368.60	368.60	368.60	368.60	0
2023-07-31	368.80	368.80	350.40	368.60	3,990
2023-07-28	370.00	370.00	362.50	368.00	19,536
2023-07-27	356.00	376.80	338.20	371.25	10,590
2023-07-26	358.10	360.40	340.20	355.45	23,450
2023-07-25	354.90	365.55	337.20	365.55	14,302
2023-07-24	352.00	353.25	352.00	353.05	5,580
2023-07-21	350.00	354.70	344.30	354.70	18,639
2023-07-20	365.05	367.85	358.40	358.40	10,576
2023-07-19	381.05	381.05	375.15	375.15	54,103
2023-07-18	374.40	378.60	372.70	372.90	13,398
2023-07-17	373.55	373.55	372.20	372.20	14,057
2023-07-14	373.45	373.45	370.50	373.15	9,840
2023-07-13	362.80	373.15	359.55	373.15	33,318
2023-07-12	343.55	349.45	343.45	349.45	31,769
2023-07-11	359.15	359.15	343.25	343.25	24,534
2023-07-10	356.00	359.15	354.10	359.15	23,431
2023-07-07	348.20	356.80	346.70	356.80	19,276
2023-07-06	346.40	353.65	346.40	348.40	20,278
2023-07-05	360.80	360.80	357.35	357.55	5,904
2023-07-04	360.50	360.50	358.70	358.70	4,248
2023-07-03	370.30	372.20	359.75	359.75	64,687
2023-06-30	360.00	369.25	360.00	369.25	11,498
2023-06-29	366.50	367.25	361.55	367.05	11,679
2023-06-28	356.00	363.85	356.00	363.85	14,414
2023-06-27	357.85	357.85	351.85	351.85	8,586
2023-06-26	355.05	355.05	351.65	351.65	22,037
2023-06-23	353.15	353.15	346.00	349.15	5,887
2023-06-22	352.00	352.00	348.80	348.80	333,721
2023-06-21	360.80	361.05	355.15	355.15	9,387
2023-06-20	368.40	368.40	363.25	363.25	14,704
2023-06-19	364.20	368.40	364.20	368.30	4,077
2023-06-16	365.05	374.50	365.05	374.50	27,640
2023-06-15	361.75	376.50	361.75	375.75	50,138
2023-06-14	395.05	395.05	391.35	391.35	19,048
2023-06-13	386.90	391.35	386.90	391.05	27,632
2023-06-12	370.00	376.40	370.00	376.40	28,584
2023-06-09	369.65	370.10	369.35	369.35	10,585
2023-06-08	366.00	366.40	361.65	366.40	13,496
2023-06-07	376.00	376.00	368.30	368.30	10,235
2023-06-06	372.00	372.10	369.35	369.35	14,265
2023-06-05	381.05	381.05	373.25	373.25	3,374
2023-06-02	372.80	377.45	372.80	377.45	24,102
2023-06-01	374.80	375.75	364.00	369.55	147,393
2023-05-31	368.20	375.05	368.20	374.60	141,282
2023-05-30	370.00	383.25	370.00	377.45	235,359
2023-05-29	369.85	369.85	369.85	369.85	0
2023-05-26	357.05	369.85	357.05	369.85	30,385
2023-05-25	335.05	357.05	333.05	356.20	56,552
2023-05-24	323.45	326.50	323.45	325.35	7,109
2023-05-23	329.05	337.05	329.05	331.85	6,007
2023-05-22	335.85	335.85	327.75	332.90	22,994
2023-05-19	319.65	336.50	319.65	331.45	52,237
2023-05-18	317.85	317.85	317.85	317.85	0
2023-05-17	318.50	318.50	316.90	317.85	26,963
2023-05-16	322.50	322.50	315.55	315.55	38,429
2023-05-15	320.50	322.50	320.50	322.50	118,683
2023-05-12	319.05	321.05	319.05	321.05	127,116
2023-05-11	322.10	324.00	319.45	319.45	32,523
2023-05-10	320.70	320.70	313.15	317.85	17,772
2023-05-09	323.85	323.85	317.85	317.85	36,250
2023-05-08	324.40	324.40	324.40	324.40	0
2023-05-05	319.05	324.40	319.05	324.40	62,229
2023-05-04	312.00	318.70	312.00	318.70	4,977
2023-05-03	313.65	315.65	313.65	315.65	11,002
2023-05-02	313.25	315.05	313.25	315.05	7,774
2023-05-01	315.05	315.05	315.05	315.05	0
2023-04-28	307.75	315.05	307.45	315.05	28,751
2023-04-27	302.40	310.30	300.60	310.30	22,920
2023-04-26	305.85	305.85	297.45	297.45	14,666
2023-04-25	311.45	311.45	309.15	309.15	6,080
2023-04-24	311.45	311.55	310.60	311.55	4,684
2023-04-21	303.05	308.10	303.05	308.10	22,578
2023-04-20	300.00	306.80	300.00	306.80	22,080
2023-04-19	309.65	309.65	304.40	304.40	13,059
2023-04-18	305.85	312.70	305.85	312.70	5,479
2023-04-17	305.05	308.10	298.60	303.15	10,001
2023-04-14	307.85	310.20	305.85	310.20	20,511
2023-04-13	300.00	313.35	296.90	308.80	25,317
2023-04-12	313.65	314.70	305.55	310.60	22,363
2023-04-11	312.50	314.20	312.50	314.20	14,200
2023-04-10	308.40	308.40	308.40	308.40	0
2023-04-07	308.40	308.40	308.40	308.40	0
2023-04-06	312.50	312.80	308.40	308.40	12,038
2023-04-05	318.00	321.25	314.70	314.70	6,040
2023-04-04	322.50	324.20	321.85	323.55	38,601
2023-04-03	326.20	327.15	322.40	322.60	83,143
2023-03-31	321.60	326.10	319.10	326.10	52,548
2023-03-30	315.10	319.30	315.10	319.30	13,765
2023-03-29	319.50	319.50	314.10	314.10	264,234
2023-03-28	314.90	321.60	310.50	310.50	456,237
2023-03-27	314.90	314.90	310.90	310.90	172,536
2023-03-24	313.40	314.10	312.40	312.40	356,314
2023-03-23	307.30	310.90	306.30	310.90	103,307
2023-03-22	305.00	308.20	304.00	308.20	64,918
2023-03-21	298.90	302.30	298.10	300.60	142,682
2023-03-20	297.00	300.20	291.50	300.20	74,857
2023-03-17	294.90	301.00	294.90	296.00	191,180
2023-03-16	286.10	293.40	280.40	293.40	227,689
2023-03-15	280.20	280.20	266.20	277.20	409,050
2023-03-14	278.90	283.50	271.70	283.50	100,614
2023-03-13	284.80	284.80	270.70	274.70	156,263
2023-03-10	281.00	286.70	278.10	278.10	14,378
2023-03-09	284.80	285.40	281.20	285.40	5,565
2023-03-08	283.10	285.20	280.80	285.20	28,799
2023-03-07	285.40	288.00	283.70	283.70	46,261
2023-03-06	291.50	291.50	286.10	291.10	8,887
2023-03-03	285.00	285.40	280.80	285.40	26,108
2023-03-02	280.00	284.00	269.60	277.80	23,299
2023-03-01	284.60	285.80	284.60	285.60	14,468
2023-02-28	283.70	284.20	280.40	284.20	13,038
2023-02-27	277.20	282.10	277.20	282.10	40,920
2023-02-24	285.00	286.10	277.20	277.20	10,752
2023-02-23	280.00	285.40	280.00	285.40	17,671
2023-02-22	284.40	284.40	279.10	279.10	50,866
2023-02-21	284.20	284.20	279.70	279.70	4,633
2023-02-20	285.80	286.10	285.00	285.00	10,042
2023-02-17	286.90	287.50	283.30	287.50	3,293
2023-02-16	294.90	294.90	284.20	288.60	10,856
2023-02-15	287.10	288.00	284.00	288.00	9,165
2023-02-14	292.60	295.30	290.10	290.10	7,273
2023-02-13	285.00	289.60	285.00	289.60	5,128
2023-02-10	291.10	291.50	282.90	282.90	8,053
2023-02-09	292.20	293.40	288.60	292.80	38,195
2023-02-08	298.70	302.50	293.80	293.80	11,446
2023-02-07	301.20	301.20	300.00	300.00	24,466
2023-02-06	302.50	302.90	298.50	298.50	13,990
2023-02-03	306.90	307.10	302.50	306.70	15,829
2023-02-02	294.30	309.80	293.00	305.00	19,078
2023-02-01	284.80	288.40	282.10	288.40	46,122
2023-01-31	281.60	286.30	281.60	286.30	14,372
2023-01-30	285.80	286.10	281.60	286.10	9,975
2023-01-27	282.30	288.40	280.00	288.40	22,305
2023-01-26	289.00	297.00	288.20	288.20	6,220
2023-01-25	293.60	293.60	288.40	288.40	23,467
2023-01-24	294.90	294.90	289.00	293.40	6,585
2023-01-23	288.80	288.80	282.70	288.60	8,363
2023-01-20	280.00	280.00	279.70	280.00	3,716
2023-01-19	294.90	294.90	284.00	284.00	16,617
2023-01-18	294.90	300.00	291.10	295.70	6,298
2023-01-17	286.70	290.10	285.60	290.10	4,890
2023-01-16	283.70	286.30	278.10	286.30	8,634
2023-01-13	276.20	282.70	274.30	282.70	8,448
2023-01-12	266.10	281.20	263.70	276.80	24,654
2023-01-11	278.70	278.70	271.70	275.70	6,289
2023-01-10	278.90	283.70	276.20	280.40	19,468
2023-01-09	278.50	288.40	278.50	288.40	41,627
2023-01-06	269.60	274.30	267.10	274.30	12,072
2023-01-05	265.20	268.20	263.30	268.20	4,558
2023-01-04	262.10	267.50	259.30	263.10	18,535
2023-01-03	261.80	262.50	255.10	262.50	13,370
2023-01-02	254.30	254.30	254.30	254.30	0
2022-12-30	257.00	258.10	254.30	254.30	2,743
2022-12-29	251.30	257.20	249.60	257.20	4,982
2022-12-28	258.10	258.10	249.60	253.40	12,109
2022-12-27	251.10	251.10	251.10	251.10	0
2022-12-26	251.10	251.10	251.10	251.10	0
2022-12-23	254.90	254.90	250.70	251.10	5,910
2022-12-22	261.80	261.80	249.60	249.60	13,351
2022-12-21	260.00	260.00	258.50	259.50	82,950
2022-12-20	260.40	264.00	254.50	254.50	8,055
2022-12-19	266.70	266.90	263.10	263.10	2,263
2022-12-16	275.30	275.30	264.40	264.40	10,936
2022-12-15	286.50	286.50	276.20	276.20	14,035
2022-12-14	292.00	292.00	286.70	286.70	12,527
2022-12-13	280.00	294.50	277.20	289.80	22,056
2022-12-12	272.80	276.40	272.20	276.40	3,594
2022-12-09	268.00	275.70	268.00	275.50	6,135
2022-12-08	266.10	268.80	264.40	268.80	21,469
2022-12-07	266.90	272.80	262.70	266.50	6,296
2022-12-06	275.30	275.30	264.20	264.20	18,523
2022-12-05	276.00	276.80	268.60	276.80	16,002
2022-12-02	264.60	272.20	259.50	267.30	10,486
2022-12-01	274.90	274.90	263.30	263.30	6,005
2022-11-30	262.10	262.10	261.00	261.00	19,632
2022-11-29	258.90	264.00	258.50	258.50	3,549
2022-11-28	263.50	264.20	263.10	264.20	9,253
2022-11-25	264.20	269.20	264.20	269.20	10,197
2022-11-24	265.80	268.20	264.40	268.20	9,285
2022-11-23	264.00	264.20	256.40	264.20	8,368
2022-11-22	262.10	262.10	256.80	256.80	210,989
2022-11-21	262.70	263.10	259.70	263.10	7,270
2022-11-18	258.70	262.30	258.50	262.30	16,944
2022-11-17	265.00	270.30	254.10	258.10	82,704
2022-11-16	281.20	282.10	265.00	265.00	28,270
2022-11-15	278.90	283.10	278.30	282.50	11,606
2022-11-14	285.00	291.30	281.80	281.80	31,781
2022-11-11	278.70	292.60	278.70	292.60	42,365
2022-11-10	238.30	278.90	237.40	278.90	25,276
2022-11-09	242.30	246.50	242.30	242.50	25,283
2022-11-08	234.90	240.00	229.60	240.00	64,086
2022-11-07	224.40	231.10	221.20	231.10	16,432
2022-11-04	219.30	226.90	219.30	226.70	11,172
2022-11-03	221.20	222.30	217.60	220.80	15,704
2022-11-02	228.80	229.80	228.00	229.80	4,315
2022-11-01	229.60	234.90	227.50	231.30	22,535
2022-10-31	232.00	233.60	225.40	225.40	8,358
2022-10-28	225.60	232.20	225.60	231.70	205,471
2022-10-27	238.50	238.50	231.30	231.70	12,415
2022-10-26	233.60	236.20	225.80	236.20	19,232
2022-10-25	225.00	235.30	221.80	235.30	42,628
2022-10-24	215.30	222.50	215.30	219.10	43,390
2022-10-21	212.20	216.60	210.15	216.60	15,116
2022-10-20	207.70	214.90	206.35	212.40	10,868
2022-10-19	222.70	222.70	209.60	212.80	22,277
2022-10-18	212.80	217.80	212.80	217.80	136,457
2022-10-17	206.55	208.85	202.90	208.85	46,318
2022-10-14	213.80	214.70	199.30	202.50	32,778
2022-10-13	209.15	209.15	187.35	199.05	49,896
2022-10-12	201.15	208.00	201.15	204.80	20,135
2022-10-11	207.30	210.30	201.80	205.00	134,464
2022-10-10	212.00	216.40	208.20	209.95	21,719
2022-10-07	226.10	226.10	214.30	214.50	21,886
2022-10-06	228.00	228.00	226.50	226.70	5,525
2022-10-05	226.50	227.10	220.40	227.10	28,018
2022-10-04	215.70	224.60	213.60	224.60	40,694
2022-10-03	201.35	209.95	196.80	209.95	251,024
2022-09-30	199.65	202.30	196.40	202.30	88,062
2022-09-29	208.00	210.50	201.00	201.00	9,071
2022-09-28	209.95	214.90	200.40	208.25	21,997
2022-09-27	215.10	218.10	214.30	214.70	74,686
2022-09-26	212.00	217.40	209.60	214.10	11,170
2022-09-23	213.00	213.00	205.20	211.50	14,689
2022-09-22	217.20	219.70	213.20	213.20	69,058
2022-09-21	218.10	222.50	216.00	222.50	21,846
2022-09-20	225.00	225.00	218.10	218.10	20,588
2022-09-19	223.50	223.50	223.50	223.50	0
2022-09-16	225.20	225.20	220.20	223.50	17,973
2022-09-15	230.50	230.50	223.70	223.70	22,964
2022-09-14	232.80	232.80	227.10	230.50	25,648
2022-09-13	245.00	250.90	232.60	232.60	15,400
2022-09-12	241.60	243.30	241.60	242.10	55,841
2022-09-09	237.80	238.50	234.90	238.50	10,780
2022-09-08	231.70	233.60	226.10	233.00	17,756
2022-09-07	227.30	232.00	227.30	228.40	2,704
2022-09-06	233.00	238.50	229.40	229.40	92,474
2022-09-05	230.90	234.10	230.50	234.10	7,645
2022-09-02	229.80	237.40	229.20	237.40	9,680
2022-09-01	232.40	232.80	225.80	229.20	35,851
2022-08-31	237.80	239.10	235.50	235.50	29,862
2022-08-30	241.00	244.80	237.40	237.40	12,172
2022-08-29	244.60	244.60	244.60	244.60	0
2022-08-26	251.70	251.70	244.60	244.60	12,801
2022-08-25	252.20	253.60	249.80	249.80	16,426
2022-08-24	247.30	250.10	246.10	250.10	6,118
2022-08-23	245.80	249.60	245.80	249.60	16,456
2022-08-22	255.10	255.10	248.60	248.60	14,576
2022-08-19	257.80	260.40	256.80	256.80	13,784
2022-08-18	254.90	260.60	254.90	260.60	7,646
2022-08-17	265.40	268.20	259.70	259.70	6,667
2022-08-16	269.60	269.60	262.90	262.90	13,910
2022-08-15	266.30	268.60	266.30	268.60	8,003
2022-08-12	274.10	274.10	269.20	269.40	8,819
2022-08-11	272.00	276.00	267.50	271.50	13,785
2022-08-10	263.30	266.50	254.70	266.50	21,599
2022-08-09	282.90	282.90	264.60	264.60	33,164
2022-08-08	285.00	286.50	282.10	282.10	27,454
2022-08-05	290.10	293.00	279.10	279.10	81,786
2022-08-04	280.00	292.00	278.90	279.10	51,182
2022-08-03	267.10	274.70	266.90	274.70	20,590
2022-08-02	277.00	277.00	265.00	268.80	20,186
2022-08-01	274.90	274.90	274.90	274.90	0
2022-07-29	269.80	274.90	269.80	274.90	45,375
2022-07-28	265.00	267.70	263.50	267.70	11,885
2022-07-27	256.40	260.00	256.40	260.00	4,716
2022-07-26	259.50	259.70	259.10	259.10	9,133
2022-07-25	262.10	262.10	259.30	259.30	7,760
2022-07-22	262.10	262.70	259.10	262.70	23,372
2022-07-21	248.60	260.00	245.40	260.00	38,228
2022-07-20	245.60	247.50	242.50	247.50	24,807
2022-07-19	237.20	242.70	228.60	242.70	6,623
2022-07-18	237.00	239.50	236.00	236.00	6,791
2022-07-15	238.10	238.10	232.40	237.00	11,630
2022-07-14	236.00	237.00	229.80	233.40	16,387
2022-07-13	246.70	246.70	229.00	232.20	26,546
2022-07-12	225.60	228.60	218.10	228.60	6,244
2022-07-11	220.40	224.60	220.00	224.60	7,926
2022-07-08	224.80	227.30	223.50	226.50	10,550
2022-07-07	224.80	224.80	221.80	224.00	14,464
2022-07-06	220.00	221.20	217.80	221.20	8,352
2022-07-05	217.80	222.10	212.40	215.50	9,816
2022-07-04	220.40	222.70	218.70	219.30	15,341
2022-07-01	220.20	223.50	218.30	218.30	18,177
2022-06-30	230.30	230.30	220.60	224.00	6,158
2022-06-29	237.00	237.00	230.70	230.70	7,997
2022-06-28	240.00	243.30	239.50	239.50	58,379
2022-06-27	249.80	250.10	246.10	246.30	9,335
2022-06-24	239.70	243.10	235.50	243.10	7,555
2022-06-23	234.70	234.70	229.80	233.20	8,389
2022-06-22	232.00	233.00	226.10	233.00	9,193
2022-06-21	237.40	237.40	233.60	233.60	7,065
2022-06-20	236.20	236.20	230.90	230.90	13,180
2022-06-17	233.40	236.00	228.60	228.60	74,116
2022-06-16	243.10	243.10	229.00	232.60	63,184
2022-06-15	246.10	246.10	236.20	243.10	51,819
2022-06-14	248.00	248.00	240.20	243.50	24,353
2022-06-13	254.90	254.90	244.00	244.00	7,261
2022-06-10	266.10	266.10	257.60	257.60	16,359
2022-06-09	272.20	274.50	268.60	268.60	11,827
2022-06-08	280.40	280.40	275.50	275.50	10,886
2022-06-07	280.60	283.70	276.40	280.40	204,084
2022-06-06	279.10	279.10	279.10	279.10	0
2022-06-03	279.10	279.10	279.10	279.10	0
2022-06-02	279.10	279.10	279.10	279.10	0
2022-06-01	285.20	288.00	279.10	279.10	5,994
2022-05-31	290.10	295.50	287.50	287.50	52,804
2022-05-30	280.20	292.40	280.20	292.40	32,839
2022-05-27	272.20	277.40	269.60	277.40	13,366
2022-05-26	266.10	266.10	266.10	266.10	0
2022-05-25	268.00	270.10	262.30	266.10	8,842
2022-05-24	274.10	274.10	269.40	269.40	7,528
2022-05-23	274.90	274.90	270.30	270.30	21,266
2022-05-20	269.40	273.00	268.80	268.80	69,740
2022-05-19	274.90	274.90	257.80	265.60	124,361
2022-05-18	289.80	289.80	280.40	280.40	90,239
2022-05-17	285.20	285.20	278.10	282.10	19,232
2022-05-16	282.10	282.10	276.20	276.20	5,806
2022-05-13	276.80	280.00	275.70	280.00	24,457
2022-05-12	264.60	269.00	252.00	269.00	20,653
2022-05-11	270.10	272.20	267.30	271.30	19,277
2022-05-10	260.00	269.00	260.00	269.00	11,699
2022-05-09	278.10	278.10	264.00	264.00	40,019
2022-05-06	285.80	285.80	277.40	277.40	7,594
2022-05-05	301.60	301.60	287.30	287.30	13,015
2022-05-04	294.90	298.30	293.20	293.20	12,363
2022-05-03	305.00	305.00	291.10	291.10	8,346
2022-05-02	310.70	310.70	310.70	310.70	0
2022-04-29	310.10	315.30	309.60	310.70	32,337
2022-04-28	303.10	308.40	303.10	308.00	25,109
2022-04-27	300.80	302.10	297.60	302.10	19,602
2022-04-26	325.00	325.00	304.00	304.00	5,724
2022-04-25	320.00	320.00	309.60	314.70	27,024
2022-04-22	322.10	327.10	321.20	321.20	12,784
2022-04-21	329.20	336.60	327.30	336.60	10,908
2022-04-20	317.40	326.70	316.80	326.70	13,539
2022-04-19	320.00	320.00	311.50	316.80	28,700
2022-04-18	312.20	312.20	312.20	312.20	0
2022-04-15	312.20	312.20	312.20	312.20	0
2022-04-14	321.00	321.00	312.20	312.20	27,808
2022-04-13	322.50	322.50	314.90	319.50	21,738
2022-04-12	317.20	320.40	315.50	320.40	24,339
2022-04-11	326.10	326.10	319.30	319.30	57,665
2022-04-08	340.70	340.70	321.00	326.10	17,652
2022-04-07	334.50	336.60	330.00	332.90	4,463
2022-04-06	345.00	350.50	329.20	332.90	13,855
2022-04-05	353.00	361.20	348.70	348.90	89,494
2022-04-04	349.70	354.00	344.60	353.40	16,090
2022-04-01	354.00	358.90	344.80	346.80	13,608
2022-03-31	361.00	365.00	352.00	354.00	22,339
2022-03-30	365.00	369.00	354.00	356.00	105,075
2022-03-29	346.00	367.00	344.00	361.00	23,116
2022-03-28	350.00	350.00	336.00	344.00	23,421
2022-03-25	348.00	350.00	340.00	342.00	58,979
2022-03-24	354.00	358.00	342.00	348.00	20,284
2022-03-23	358.00	365.00	350.00	356.00	21,580
2022-03-22	356.00	358.00	348.00	356.00	14,156
2022-03-21	350.00	354.00	348.00	352.00	15,677
2022-03-18	348.00	350.00	338.00	350.00	52,474
2022-03-17	338.00	346.00	336.00	340.00	42,524
2022-03-16	326.00	336.00	322.00	334.00	45,349
2022-03-15	315.00	315.00	305.00	313.00	20,671
2022-03-14	317.00	322.00	311.00	315.00	15,173
2022-03-11	315.00	317.00	309.00	315.00	12,683
2022-03-10	322.00	326.00	309.00	311.00	9,616
2022-03-09	307.00	317.00	291.00	317.00	38,075
2022-03-08	291.00	311.00	291.00	299.00	46,501
2022-03-07	276.00	307.00	276.00	301.00	39,458
2022-03-04	305.00	313.00	291.00	293.00	36,570
2022-03-03	330.00	330.00	313.00	317.00	57,967
2022-03-02	338.00	348.00	338.00	342.00	59,057
2022-03-01	344.00	354.00	336.00	346.00	193,861
2022-02-28	330.00	348.00	330.00	348.00	180,257
2022-02-25	332.00	348.00	330.00	342.00	21,536
2022-02-24	317.00	330.00	311.00	330.00	31,852
2022-02-23	338.00	340.00	328.00	332.00	23,444
2022-02-22	315.00	340.00	313.00	336.00	38,024
2022-02-21	342.00	344.00	328.00	332.00	8,147
2022-02-18	350.00	350.00	336.00	338.00	13,273
2022-02-17	354.00	356.00	344.00	346.00	22,020
2022-02-16	352.00	356.00	348.00	350.00	14,925
2022-02-15	338.00	350.00	338.00	350.00	19,145
2022-02-14	334.00	338.00	330.00	338.00	18,356
2022-02-11	354.00	354.00	344.00	344.00	8,334
2022-02-10	361.00	365.00	348.00	356.00	60,163
2022-02-09	344.00	361.00	344.00	358.00	70,918
2022-02-08	350.00	350.00	334.00	340.00	5,709
2022-02-07	352.00	356.00	348.00	350.00	40,306
2022-02-04	361.00	365.00	350.00	352.00	50,240
2022-02-03	375.00	377.00	361.00	363.00	12,679
2022-02-02	379.00	383.00	375.00	377.00	26,868
2022-02-01	379.00	381.00	369.00	373.00	32,080
2022-01-31	369.00	375.00	365.00	371.00	48,125
2022-01-28	352.00	361.00	346.00	354.00	14,287
2022-01-27	354.00	363.00	350.00	361.00	16,112
2022-01-26	363.00	369.00	356.00	361.00	10,245
2022-01-25	363.00	367.00	354.00	356.00	15,695
2022-01-24	371.00	375.00	348.00	354.00	28,874
2022-01-21	369.00	381.00	367.00	375.00	17,420
2022-01-20	383.00	387.00	371.00	381.00	22,920
2022-01-19	379.00	395.00	375.00	383.00	37,880
2022-01-18	406.00	406.00	385.00	389.00	29,914
2022-01-17	397.00	410.00	389.00	410.00	19,675
2022-01-14	410.00	414.00	389.00	391.00	36,229
2022-01-13	424.00	426.00	412.00	418.00	19,353
2022-01-12	443.00	443.00	410.00	422.00	56,867
2022-01-11	406.00	412.00	400.00	404.00	36,322
2022-01-10	424.00	426.00	393.00	397.00	17,293
2022-01-07	432.00	434.00	420.00	420.00	6,173
2022-01-06	447.00	447.00	424.00	430.00	37,068
2022-01-05	467.00	471.00	451.00	453.00	21,379
2022-01-04	477.00	477.00	463.00	465.00	38,147
2022-01-03	457.00	457.00	457.00	457.00	0
2021-12-31	457.00	457.00	457.00	457.00	0
2021-12-30	467.00	469.00	455.00	457.00	15,096
2021-12-29	471.00	471.00	459.00	463.00	12,310
2021-12-28	447.00	447.00	447.00	447.00	0
2021-12-27	447.00	447.00	447.00	447.00	0
2021-12-24	447.00	447.00	447.00	447.00	0
2021-12-23	447.00	449.00	441.00	447.00	6,365
2021-12-22	443.00	445.00	432.00	443.00	5,294
2021-12-21	441.00	445.00	428.00	430.00	81,701
2021-12-20	420.00	436.00	408.00	434.00	6,299
2021-12-17	445.00	445.00	424.00	432.00	187,320
2021-12-16	453.00	463.00	445.00	445.00	17,062
2021-12-15	430.00	445.00	430.00	445.00	84,263
2021-12-14	451.00	453.00	430.00	430.00	100,706
2021-12-13	455.00	465.00	449.00	449.00	108,863
2021-12-10	449.00	457.00	449.00	453.00	56,694
2021-12-09	459.00	463.00	457.00	461.00	109,723
2021-12-08	461.00	471.00	457.00	459.00	12,941
2021-12-07	432.00	461.00	432.00	459.00	56,240
2021-12-06	438.00	438.00	424.00	430.00	140,010
2021-12-03	441.00	447.00	432.00	432.00	56,686
2021-12-02	438.00	441.00	426.00	434.00	26,593
2021-12-01	445.00	449.00	426.00	443.00	258,668
2021-11-30	465.00	475.00	443.00	443.00	206,405
2021-11-29	469.00	482.00	465.00	473.00	38,899
2021-11-26	438.00	467.00	436.00	459.00	41,067
2021-11-25	451.00	463.00	451.00	455.00	23,831
2021-11-24	453.00	465.00	436.00	447.00	19,471
2021-11-23	473.00	473.00	447.00	447.00	19,732
2021-11-22	486.00	494.50	480.00	480.00	59,359
2021-11-19	467.00	488.00	465.00	486.00	41,138
2021-11-18	477.00	482.00	465.00	469.00	12,271
2021-11-17	477.00	486.00	473.00	480.00	10,291
2021-11-16	475.00	477.00	463.00	477.00	11,461
2021-11-15	469.00	475.00	469.00	473.00	13,149
2021-11-12	465.00	467.00	455.00	467.00	45,026
2021-11-11	461.00	465.00	455.00	465.00	15,575
2021-11-10	467.00	473.00	453.00	461.00	31,205
2021-11-09	471.00	484.00	467.00	467.00	12,687
2021-11-08	455.00	469.00	455.00	469.00	19,735
2021-11-05	463.00	477.00	455.00	457.00	20,495
2021-11-04	455.00	469.00	453.00	467.00	78,763
2021-11-03	451.00	457.00	445.00	451.00	24,160
2021-11-02	451.00	457.00	447.00	453.00	27,119
2021-11-01	438.00	451.00	436.00	449.00	10,192
2021-10-29	432.00	438.00	430.00	436.00	27,914
2021-10-28	436.00	447.00	436.00	438.00	3,203
2021-10-27	436.00	441.00	434.00	441.00	75,575
2021-10-26	428.00	438.00	424.00	434.00	31,575
2021-10-25	428.00	428.00	416.00	424.00	12,668
2021-10-22	420.00	432.00	420.00	428.00	27,967
2021-10-21	400.00	418.00	397.00	416.00	145,937
2021-10-20	402.00	416.00	397.00	404.00	55,015
2021-10-19	406.00	408.00	393.00	400.00	44,531
2021-10-18	402.00	406.00	392.00	404.00	28,725
2021-10-15	420.00	420.00	393.00	404.00	176,744
2021-10-14	395.00	406.00	389.00	404.00	27,161
2021-10-13	373.00	395.00	371.00	389.00	22,380
2021-10-12	363.00	375.00	358.00	373.00	11,376
2021-10-11	365.00	367.00	358.00	367.00	17,616
2021-10-08	373.00	373.00	361.00	365.00	10,830
2021-10-07	375.00	379.00	363.00	369.00	106,168
2021-10-06	375.00	377.00	358.00	373.00	202,899
2021-10-05	358.00	381.00	354.00	379.00	121,784
2021-10-04	365.00	367.00	354.00	358.00	90,601
2021-10-01	363.00	369.00	356.00	365.00	106,078
2021-09-30	365.00	377.00	363.00	369.00	105,843
2021-09-29	363.00	371.00	358.00	358.00	104,733
2021-09-28	391.00	391.00	350.00	365.00	56,624
2021-09-27	426.00	426.00	397.00	397.00	21,785
2021-09-24	430.00	434.00	414.00	422.00	13,819
2021-09-23	424.00	434.00	422.00	430.00	46,834
2021-09-22	424.00	424.00	408.00	420.00	51,640
2021-09-21	414.00	426.00	414.00	422.00	44,241
2021-09-20	412.00	416.00	406.00	414.00	9,923
2021-09-17	424.00	426.00	418.00	420.00	46,393
2021-09-16	412.00	424.00	410.00	420.00	40,760
2021-09-15	414.00	416.00	406.00	408.00	11,573
2021-09-14	400.00	414.00	400.00	412.00	12,301
2021-09-13	393.00	406.00	393.00	400.00	14,017
2021-09-10	395.00	402.00	393.00	400.00	25,837
2021-09-09	389.00	397.00	389.00	393.00	4,328
2021-09-08	412.00	412.00	395.00	395.00	11,506
2021-09-07	406.00	414.00	404.00	406.00	8,720
2021-09-06	393.00	404.00	393.00	402.00	20,715
2021-09-03	391.00	393.00	387.00	393.00	40,702
2021-09-02	387.00	395.00	387.00	393.00	9,373
2021-09-01	389.00	389.00	381.00	387.00	7,045
2021-08-31	391.00	393.00	381.00	383.00	10,744
2021-08-30	377.00	377.00	377.00	377.00	0
2021-08-27	371.00	379.00	369.00	377.00	7,290
2021-08-26	367.00	371.00	365.00	371.00	6,897
2021-08-25	369.00	369.00	367.00	369.00	5,514
2021-08-24	369.00	373.00	365.00	367.00	4,948
2021-08-23	369.00	373.00	367.00	369.00	13,802
2021-08-20	358.00	367.00	356.00	367.00	11,541
2021-08-19	356.00	363.00	356.00	363.00	28,380
2021-08-18	358.00	363.00	358.00	363.00	7,892
2021-08-17	354.00	363.00	352.00	358.00	9,603
2021-08-16	354.00	358.00	354.00	354.00	5,636
2021-08-13	356.00	358.00	352.00	354.00	32,906
2021-08-12	356.00	361.00	356.00	356.00	23,851
2021-08-11	358.00	361.00	354.00	358.00	14,964
2021-08-10	350.00	356.00	350.00	356.00	14,034
2021-08-09	361.00	361.00	350.00	352.00	13,506
2021-08-06	373.00	375.00	350.00	352.00	14,685
2021-08-05	356.00	373.00	354.00	373.00	14,835
2021-08-04	350.00	356.00	348.00	354.00	20,005
2021-08-03	354.00	356.00	350.00	350.00	11,042
2021-08-02	356.00	358.00	356.00	358.00	21,635
2021-07-30	352.00	356.00	348.00	354.00	11,906
2021-07-29	350.00	354.00	348.00	354.00	16,753
2021-07-28	346.00	350.00	342.00	348.00	3,848
2021-07-27	346.00	350.00	342.00	344.00	3,041
2021-07-26	344.00	350.00	344.00	346.00	3,813
2021-07-23	344.00	348.00	342.00	346.00	5,416
2021-07-22	336.00	344.00	334.00	342.00	7,334
2021-07-21	334.00	334.00	330.00	334.00	14,774
2021-07-20	334.00	336.00	328.00	332.00	11,645
2021-07-19	326.00	332.00	326.00	332.00	34,112
2021-07-16	334.00	336.00	328.00	330.00	54,558
2021-07-15	330.00	334.00	324.00	332.00	12,886
2021-07-14	330.00	334.00	328.00	332.00	10,073
2021-07-13	324.00	330.00	324.00	328.00	8,380
2021-07-12	320.00	326.00	317.00	324.00	8,280
2021-07-09	320.00	322.00	317.00	320.00	8,514
2021-07-08	315.00	317.00	311.00	317.00	4,393
2021-07-07	311.00	320.00	311.00	317.00	10,735
2021-07-06	309.00	313.00	307.00	311.00	7,325
2021-07-05	313.00	313.00	309.00	309.00	11,017
2021-07-02	307.00	315.00	307.00	315.00	12,424
2021-07-01	307.00	309.00	307.00	307.00	9,960
2021-06-30	307.00	309.00	303.00	307.00	15,707
2021-06-29	305.00	309.00	305.00	307.00	11,381
2021-06-28	305.00	307.00	303.00	305.00	7,260
2021-06-25	307.00	307.00	303.00	305.00	5,720
2021-06-24	303.00	307.00	301.00	307.00	13,464
2021-06-23	303.00	305.00	301.00	303.00	14,978
2021-06-22	299.00	303.00	297.00	303.00	12,638
2021-06-21	293.00	299.00	291.00	297.00	13,408
2021-06-18	295.00	297.00	291.00	295.00	14,516
2021-06-17	293.00	295.00	291.00	295.00	75,666
2021-06-16	295.00	297.00	291.00	295.00	15,129
2021-06-15	289.00	297.00	289.00	293.00	7,509
2021-06-14	283.00	291.00	283.00	287.00	27,454
2021-06-11	272.00	278.00	272.00	278.00	69,342
2021-06-10	276.00	276.00	272.00	274.00	8,959
2021-06-09	276.00	278.00	274.00	276.00	9,305
2021-06-08	276.00	281.00	276.00	276.00	6,266
2021-06-07	281.00	281.00	276.00	278.00	137,074
2021-06-04	278.00	281.00	274.00	278.00	6,601
2021-06-03	281.00	281.00	276.00	278.00	2,521
2021-06-02	281.00	283.00	278.00	278.00	2,559
2021-06-01	276.00	283.00	276.00	281.00	8,972
2021-05-31	274.00	274.00	274.00	274.00	0
2021-05-28	272.00	276.00	272.00	274.00	3,903
2021-05-27	270.00	274.00	268.00	272.00	17,148
2021-05-26	268.00	270.00	266.00	268.00	20,884
2021-05-25	264.00	268.00	262.00	266.00	19,217
2021-05-24	260.00	260.00	260.00	260.00	0
2021-05-21	260.00	264.00	258.00	260.00	15,750
2021-05-20	252.00	258.00	250.00	258.00	14,141
2021-05-19	250.00	254.00	248.00	254.00	30,581
2021-05-18	254.00	256.00	250.00	254.00	4,005
2021-05-17	254.00	254.00	250.00	250.00	12,518
2021-05-14	250.00	252.00	246.00	252.00	186,309
2021-05-13	246.00	246.00	246.00	246.00	0
2021-05-12	250.00	254.00	246.00	246.00	22,386
2021-05-11	254.00	254.00	248.00	252.00	17,909
2021-05-10	262.00	262.00	254.00	256.00	10,444
2021-05-07	256.00	260.00	254.00	260.00	6,143
2021-05-06	260.00	264.00	252.00	252.00	272,874
2021-05-05	256.00	258.00	254.00	256.00	7,779
2021-05-04	262.00	264.00	254.00	254.00	42,807
2021-05-03	260.00	260.00	260.00	260.00	0
2021-04-30	262.00	264.00	260.00	260.00	5,635
2021-04-29	264.00	264.00	260.00	262.00	4,718
2021-04-28	264.00	266.00	262.00	264.00	16,139
2021-04-27	264.00	270.00	262.00	266.00	57,197
2021-04-26	268.00	268.00	260.00	264.00	21,522
2021-04-23	264.00	268.00	262.00	266.00	7,228
2021-04-22	268.00	270.00	264.00	266.00	3,094
2021-04-21	268.00	272.00	264.00	268.00	6,442
2021-04-20	272.00	272.00	266.00	268.00	3,553
2021-04-19	278.00	278.00	270.00	270.00	5,988
2021-04-16	272.00	274.00	268.00	274.00	18,125
2021-04-15	285.00	285.00	266.00	268.00	9,402
2021-04-14	276.00	281.00	276.00	278.00	11,512
2021-04-13	274.00	281.00	274.00	276.00	13,274
2021-04-12	283.00	283.00	272.00	272.00	6,191
2021-04-09	276.00	283.00	276.00	283.00	18,181
2021-04-08	270.00	274.00	268.00	274.00	10,574
2021-04-07	272.00	272.00	268.00	270.00	5,349
2021-04-06	274.00	274.00	270.00	272.00	6,574
2021-04-05	268.00	268.00	268.00	268.00	0
2021-04-02	268.00	268.00	268.00	268.00	0
2021-04-01	268.00	272.00	266.00	268.00	7,470
2021-03-31	261.90	266.40	261.90	264.60	9,972
2021-03-30	260.50	264.00	260.30	263.50	6,218
2021-03-29	261.10	264.20	259.20	259.60	14,068
2021-03-26	262.90	262.90	257.20	261.90	9,980
2021-03-25	259.80	260.90	255.30	260.90	6,014
2021-03-24	256.00	262.30	254.30	259.00	7,270
2021-03-23	257.00	257.60	252.10	252.70	6,928
2021-03-22	254.30	257.80	252.10	257.40	16,247
2021-03-19	252.70	254.70	251.40	253.90	5,357
2021-03-18	254.70	256.00	251.00	255.10	8,948
2021-03-17	250.20	253.70	249.40	251.60	20,077
2021-03-16	246.70	252.50	244.10	250.40	13,508
2021-03-15	244.70	248.00	243.20	243.80	14,303
2021-03-12	244.30	245.10	241.20	243.60	32,054
2021-03-11	241.40	245.10	240.20	243.40	12,642
2021-03-10	243.80	243.80	237.50	238.70	30,108
2021-03-09	240.00	243.40	237.70	241.60	8,781
2021-03-08	236.90	241.60	232.80	240.60	16,301
2021-03-05	238.90	239.30	233.00	233.20	17,790
2021-03-04	257.60	260.50	235.80	238.50	6,761
2021-03-03	259.20	260.50	255.10	256.80	13,667
2021-03-02	257.00	261.70	256.00	256.40	10,241
2021-03-01	255.50	260.70	253.50	256.40	13,761
2021-02-26	252.30	257.60	250.60	253.30	27,748
2021-02-25	266.20	268.90	256.40	258.00	17,409
2021-02-24	259.40	267.80	258.20	260.10	15,514
2021-02-23	271.10	271.70	253.70	258.40	40,742
2021-02-22	275.00	275.00	269.30	270.90	15,734
2021-02-19	265.60	276.30	264.80	275.20	15,813
2021-02-18	268.90	271.70	264.20	264.60	6,715
2021-02-17	277.10	277.70	269.10	269.10	8,552
2021-02-16	274.40	279.10	273.60	278.30	5,713
2021-02-15	273.40	276.10	270.10	274.40	8,386
2021-02-12	262.30	271.70	261.50	269.50	7,072
2021-02-11	258.60	262.50	258.60	261.90	2,755
2021-02-10	262.90	264.00	257.80	258.80	10,905
2021-02-09	261.70	262.50	259.80	262.30	20,237
2021-02-08	260.30	264.00	253.80	261.70	13,456
2021-02-05	233.60	233.60	233.60	233.60	17,388
2021-02-04	259.80	259.80	233.60	233.60	16,380
2021-02-03	259.80	259.80	259.80	259.80	9,295
2021-02-02	258.00	258.00	258.00	258.00	3,559
2021-02-01	254.60	254.60	254.60	254.60	11,394
2021-01-29	249.40	249.40	249.40	249.40	6,940
2021-01-28	251.60	251.60	251.60	251.60	9,336
2021-01-27	249.20	249.20	249.20	249.20	12,889
2021-01-26	253.40	253.40	253.40	253.40	8,075
2021-01-25	257.90	257.90	257.90	257.90	7,852
2021-01-22	254.50	254.50	254.50	254.50	30,185
2021-01-21	259.00	259.00	259.00	259.00	1,989
2021-01-20	257.00	257.00	257.00	257.00	8,985
2021-01-19	251.00	251.00	251.00	251.00	24,544
2021-01-18	251.80	251.80	251.80	251.80	3,110
2021-01-15	245.40	245.40	245.40	245.40	38,350
2021-01-14	247.50	247.50	247.50	247.50	14,587
2021-01-13	241.55	241.55	241.55	241.55	16,583
2021-01-12	238.40	238.40	238.40	238.40	7,496
2021-01-11	233.00	233.00	233.00	233.00	9,174
2021-01-08	235.20	235.20	235.20	235.20	13,266
2021-01-07	220.80	220.80	220.80	220.80	8,340
2021-01-06	221.40	221.40	221.40	221.40	6,581
2021-01-05	223.00	223.00	223.00	223.00	11,380
2021-01-04	222.85	222.85	222.85	222.85	6,311
2021-01-01	223.40	223.40	223.40	223.40	0
2020-12-31	223.40	223.40	223.40	223.40	0
2020-12-30	223.40	223.40	223.40	223.40	4,498
2020-12-29	224.20	224.20	224.20	224.20	2,830
2020-12-28	219.00	219.00	219.00	219.00	0
2020-12-25	219.00	219.00	219.00	219.00	0
2020-12-24	219.00	219.00	219.00	219.00	0
2020-12-23	219.00	219.00	219.00	219.00	20,420
2020-12-22	218.80	218.80	218.80	218.80	2,749
2020-12-21	217.00	217.00	217.00	217.00	12,139
2020-12-18	217.20	217.20	217.20	217.20	24,672
2020-12-17	214.60	214.60	214.60	214.60	54,692
2020-12-16	209.80	209.80	209.80	209.80	17,699
2020-12-15	207.40	207.40	207.40	207.40	6,431
2020-12-14	204.80	204.80	204.80	204.80	9,273
2020-12-11	199.80	199.80	199.80	199.80	5,393
2020-12-10	194.60	194.60	194.60	194.60	85,325
2020-12-09	196.40	196.40	196.40	196.40	6,990
2020-12-08	195.70	195.70	195.70	195.70	4,067
2020-12-07	194.20	194.20	194.20	194.20	15,095
2020-12-04	196.00	196.00	196.00	196.00	6,669
2020-12-03	195.28	195.28	195.28	195.28	17,511
2020-12-02	200.97	200.97	200.97	200.97	10,002
2020-12-01	193.55	193.55	193.55	193.55	8,347
2020-11-30	191.40	191.40	191.40	191.40	1,095
2020-11-27	189.10	189.10	189.10	189.10	10,048
2020-11-26	187.66	187.66	187.66	187.66	8,300
2020-11-25	187.70	187.70	187.70	187.70	10,574
2020-11-24	191.00	191.00	191.00	191.00	17,087
2020-11-23	192.40	192.40	192.40	192.40	9,221
2020-11-20	192.10	192.10	192.10	192.10	3,540
2020-11-19	188.50	188.50	188.50	188.50	14,841
2020-11-18	183.80	183.80	183.80	183.80	9,028
2020-11-17	182.20	182.20	182.20	182.20	3,977
2020-11-16	181.80	181.80	181.80	181.80	5,926
2020-11-13	181.30	181.30	181.30	181.30	30,397
2020-11-12	175.10	175.10	175.10	175.10	29,939
2020-11-11	176.20	176.20	176.20	176.20	61,320
2020-11-10	189.00	189.00	189.00	189.00	24,588
2020-11-09	189.00	189.00	189.00	189.00	32,466
2020-11-06	190.90	190.90	190.90	190.90	9,610
2020-11-05	187.90	187.90	187.90	187.90	14,619
2020-11-04	182.21	182.21	182.21	182.21	36,861
2020-11-03	173.30	173.30	173.30	173.30	9,001
2020-11-02	173.30	173.30	173.30	173.30	12,115
2020-10-30	170.90	170.90	170.90	170.90	29,064
2020-10-29	169.30	169.30	169.30	169.30	25,263
2020-10-28	165.50	165.50	165.50	165.50	27,749
2020-10-27	164.20	164.20	164.20	164.20	30,295
2020-10-26	165.30	165.30	165.30	165.30	13,624
2020-10-23	168.40	168.40	168.40	168.40	9,874
2020-10-22	169.50	169.50	169.50	169.50	16,293
2020-10-21	170.70	170.70	170.70	170.70	12,948
2020-10-20	173.80	173.80	173.80	173.80	24,510
2020-10-16	177.70	177.70	177.70	177.70	42,819
2020-10-15	184.30	184.30	184.30	184.30	18,765
2020-10-14	186.34	186.34	186.34	186.34	8,025
2020-10-13	183.60	183.60	183.60	183.60	5,336
2020-10-12	182.90	182.90	182.90	182.90	16,478
2020-10-09	179.80	179.80	179.80	179.80	10,757
2020-10-08	176.30	176.30	176.30	176.30	6,720
2020-10-07	176.50	176.50	176.50	176.50	9,358
2020-10-06	177.30	177.30	177.30	177.30	6,421
2020-10-05	178.90	178.90	178.90	178.90	11,307
2020-10-02	179.50	179.50	179.50	179.50	2,796
2020-10-01	178.31	178.31	178.31	178.31	9,056
2020-09-30	176.80	176.80	176.80	176.80	2,500
2020-09-29	176.90	176.90	176.90	176.90	6,224
2020-09-28	176.50	176.50	176.50	176.50	10,588
2020-09-25	173.70	173.70	173.70	173.70	8,208
2020-09-24	171.00	171.00	171.00	171.00	5,931
2020-09-23	173.50	173.50	173.50	173.50	21,060
2020-09-22	171.00	171.00	171.00	171.00	6,353
2020-09-21	169.60	169.60	169.60	169.60	18,466
2020-09-18	173.30	173.30	173.30	173.30	48,608
2020-09-17	167.90	167.90	167.90	167.90	9,657
2020-09-16	169.00	169.00	169.00	169.00	19,841
2020-09-15	162.50	162.50	162.50	162.50	8,324
2020-09-14	161.20	161.20	161.20	161.20	85,240
2020-09-11	161.70	161.70	161.70	161.70	2,198
2020-04-03	129.90	129.90	129.90	129.90	46
2020-04-02	129.90	129.90	129.90	129.90	8,430
2020-04-01	130.40	130.40	130.40	130.40	7,934