Dominos Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	326.00	333.00	325.60	329.80	339,212
2024-04-25	326.00	329.80	321.60	326.40	457,650
2024-04-24	330.80	333.80	323.20	326.40	445,384
2024-04-23	320.00	332.00	320.00	331.00	330,747
2024-04-22	315.00	328.80	315.00	327.80	427,762
2024-04-19	320.20	321.60	315.00	320.60	305,100
2024-04-18	321.00	324.00	319.00	321.20	219,677
2024-04-17	336.40	336.40	322.60	322.60	491,801
2024-04-16	331.60	333.60	328.20	328.20	724,189
2024-04-15	345.00	345.00	333.20	336.80	504,788
2024-04-12	337.20	341.60	334.40	334.40	1,718,198
2024-04-11	335.00	336.60	333.00	335.20	1,643,181
2024-04-10	330.00	337.40	329.80	334.60	461,853
2024-04-09	329.80	336.20	328.00	331.80	1,293,671
2024-04-08	339.40	339.40	332.80	334.00	512,969
2024-04-05	334.80	339.60	334.80	337.20	622,860
2024-04-04	341.60	343.20	338.20	341.80	433,402
2024-04-03	349.80	351.80	345.00	346.60	488,602
2024-04-02	342.80	354.80	341.00	350.00	518,428
2024-04-01	344.60	344.60	344.60	344.60	0
2024-03-29	344.60	344.60	344.60	344.60	0
2024-03-28	344.40	352.40	344.40	344.60	877,067
2024-03-27	355.00	357.40	351.60	352.80	245,099
2024-03-26	343.40	358.60	343.40	357.40	461,774
2024-03-25	348.60	353.20	345.60	350.80	1,283,200
2024-03-22	352.40	356.60	344.80	348.60	391,762
2024-03-21	357.40	357.40	352.20	355.60	226,396
2024-03-20	354.00	355.40	350.00	351.20	601,632
2024-03-19	359.00	361.20	352.80	355.80	582,845
2024-03-18	367.20	369.40	358.80	360.80	598,579
2024-03-15	375.00	375.80	358.60	370.20	2,372,586
2024-03-14	358.60	373.40	358.60	373.40	596,375
2024-03-13	362.40	366.60	358.80	362.80	1,642,372
2024-03-12	351.00	362.00	323.80	355.00	2,639,056
2024-03-11	369.00	369.00	359.40	368.20	754,246
2024-03-08	365.00	365.80	359.80	360.00	413,949
2024-03-07	352.60	372.60	350.20	367.60	1,550,946
2024-03-06	356.40	356.40	347.80	349.80	971,889
2024-03-05	346.20	350.00	340.20	347.40	1,248,646
2024-03-04	346.20	346.60	340.40	342.40	1,153,618
2024-03-01	342.40	346.00	336.80	345.60	623,862
2024-02-29	341.60	345.20	337.00	337.00	1,922,600
2024-02-28	349.00	352.20	341.60	342.60	332,390
2024-02-27	342.20	356.00	342.20	354.80	1,220,066
2024-02-26	348.00	353.80	346.40	350.00	931,453
2024-02-23	360.00	362.20	348.00	351.60	775,122
2024-02-22	372.60	380.00	367.20	367.20	5,361,988
2024-02-21	375.00	379.40	365.20	379.40	1,289,099
2024-02-20	354.80	372.00	353.40	367.40	783,285
2024-02-19	346.00	347.80	344.60	347.00	210,475
2024-02-16	363.00	363.00	343.60	346.00	1,567,720
2024-02-15	350.80	362.60	350.80	352.00	367,855
2024-02-14	349.80	360.60	349.80	360.20	294,952
2024-02-13	356.00	356.20	344.40	348.80	215,934
2024-02-12	346.20	355.60	346.20	355.00	2,284,035
2024-02-09	343.40	346.80	339.80	346.00	416,381
2024-02-08	344.80	348.20	343.20	343.20	203,684
2024-02-07	344.60	345.60	342.00	344.40	526,518
2024-02-06	338.20	345.80	338.20	345.00	463,271
2024-02-05	347.60	350.80	339.40	339.40	616,856
2024-02-02	354.00	354.00	345.60	346.80	329,698
2024-02-01	343.80	353.60	343.80	347.20	347,397
2024-01-31	355.20	355.20	348.20	351.40	390,525
2024-01-30	354.00	355.80	351.20	354.20	190,039
2024-01-29	344.60	355.40	344.60	354.80	364,287
2024-01-26	353.60	354.60	346.40	354.60	390,240
2024-01-25	350.80	351.60	341.60	346.20	686,475
2024-01-24	355.80	359.00	352.40	356.20	336,286
2024-01-23	353.40	355.00	350.60	352.80	294,603
2024-01-22	357.00	357.00	351.20	351.20	571,302
2024-01-19	358.60	358.60	350.20	353.60	303,194
2024-01-18	359.00	363.40	356.40	357.00	415,979
2024-01-17	362.00	362.80	354.60	358.80	473,616
2024-01-16	352.80	364.20	352.80	363.80	3,284,808
2024-01-15	355.20	360.00	353.60	358.20	715,679
2024-01-12	370.80	370.80	356.80	359.80	700,231
2024-01-11	365.40	366.80	359.80	359.80	615,007
2024-01-10	378.40	378.40	367.20	368.00	840,279
2024-01-09	382.40	382.40	373.80	378.40	438,532
2024-01-08	361.00	376.20	361.00	376.20	543,110
2024-01-05	368.20	371.80	364.80	369.40	708,965
2024-01-04	370.00	370.60	367.20	370.00	2,432,634
2024-01-03	370.40	373.00	368.00	369.00	567,434
2024-01-02	385.80	385.80	372.40	372.40	286,503
2024-01-01	376.80	376.80	376.80	376.80	0
2023-12-29	377.80	380.00	373.20	376.80	395,875
2023-12-28	385.00	386.60	379.80	380.00	513,423
2023-12-27	373.40	385.20	373.40	385.20	779,939
2023-12-26	384.00	384.00	384.00	384.00	0
2023-12-25	384.00	384.00	384.00	384.00	0
2023-12-22	390.20	390.20	381.40	384.00	153,939
2023-12-21	388.60	389.80	385.80	386.20	1,445,093
2023-12-20	387.40	391.20	387.20	387.20	554,833
2023-12-19	395.00	395.00	385.80	387.40	630,404
2023-12-18	393.00	393.00	383.80	389.00	703,981
2023-12-15	393.20	397.20	388.80	388.80	3,219,961
2023-12-14	397.00	399.60	389.00	393.20	502,688
2023-12-13	392.00	392.00	385.60	386.40	643,484
2023-12-12	393.20	398.00	381.00	382.80	618,479
2023-12-11	395.20	399.40	392.40	393.80	515,267
2023-12-08	385.80	394.60	385.40	393.60	327,507
2023-12-07	383.00	387.00	380.20	384.20	1,015,602
2023-12-06	379.00	386.00	378.20	383.80	1,731,182
2023-12-05	377.40	382.20	376.80	377.60	432,946
2023-12-04	371.60	377.40	371.60	375.00	490,085
2023-12-01	374.20	374.20	366.60	372.80	366,794
2023-11-30	376.60	378.60	369.80	369.80	1,618,724
2023-11-29	375.00	376.60	367.20	376.20	584,402
2023-11-28	376.40	376.40	364.20	366.60	943,897
2023-11-27	373.00	373.20	365.20	366.60	754,539
2023-11-24	373.80	373.80	365.80	370.00	799,279
2023-11-23	363.40	365.60	360.40	364.40	1,351,778
2023-11-22	360.20	367.00	360.20	362.20	687,550
2023-11-21	365.20	366.40	361.00	362.40	871,370
2023-11-20	366.00	369.80	363.60	365.00	739,634
2023-11-17	359.80	369.80	359.80	365.00	763,877
2023-11-16	373.40	376.00	366.40	366.40	1,183,560
2023-11-15	372.00	381.60	371.80	376.00	652,435
2023-11-14	350.40	371.00	349.40	371.00	910,167
2023-11-13	345.00	352.20	344.00	350.20	648,978
2023-11-10	345.80	346.60	336.80	343.80	847,803
2023-11-09	363.40	364.00	338.80	345.80	1,182,724
2023-11-08	364.00	376.00	364.00	371.60	501,193
2023-11-07	362.00	371.80	362.00	370.00	424,233
2023-11-06	368.20	369.60	364.20	364.40	712,809
2023-11-03	363.40	369.40	361.40	367.20	1,678,158
2023-11-02	350.80	358.60	350.60	358.60	818,715
2023-11-01	344.00	349.80	341.20	348.40	1,342,057
2023-10-31	343.60	346.80	342.40	343.00	861,347
2023-10-30	336.40	346.60	336.40	343.00	559,216
2023-10-27	340.00	345.40	339.20	343.00	642,979
2023-10-26	347.40	350.20	339.00	339.40	2,262,967
2023-10-25	340.00	348.60	340.00	345.00	835,559
2023-10-24	351.80	353.80	347.20	347.20	540,274
2023-10-23	348.40	353.20	346.80	352.00	627,895
2023-10-20	348.40	354.00	347.20	348.00	520,405
2023-10-19	356.00	361.20	355.60	355.60	726,704
2023-10-18	366.80	366.80	360.60	361.20	599,758
2023-10-17	369.20	369.20	361.40	366.20	735,393
2023-10-16	362.40	362.60	358.00	360.80	512,410
2023-10-13	371.40	371.40	361.40	361.40	616,660
2023-10-12	371.00	375.40	370.40	371.40	462,535
2023-10-11	363.60	374.80	363.60	371.00	629,827
2023-10-10	364.60	372.40	364.60	370.80	506,237
2023-10-09	357.40	366.80	357.40	362.20	594,562
2023-10-06	362.20	366.60	358.40	365.40	719,589
2023-10-05	366.60	366.60	359.80	363.00	1,037,822
2023-10-04	360.00	361.80	356.20	357.40	656,579
2023-10-03	363.40	369.00	361.20	361.20	643,526
2023-10-02	377.20	380.60	369.40	370.60	728,842
2023-09-29	381.80	381.80	375.00	376.40	1,068,048
2023-09-28	376.60	377.80	371.80	373.20	624,472
2023-09-27	379.00	379.60	375.80	376.20	685,050
2023-09-26	372.60	382.80	372.60	378.80	642,297
2023-09-25	374.00	379.40	372.40	378.20	737,224
2023-09-22	383.80	384.40	379.60	381.80	886,354
2023-09-21	382.20	386.00	379.40	384.00	708,649
2023-09-20	391.20	391.20	383.00	383.20	1,260,074
2023-09-19	383.00	388.80	381.20	382.00	811,540
2023-09-18	390.20	395.80	387.60	387.60	544,281
2023-09-15	401.00	401.00	394.40	394.40	2,119,361
2023-09-14	389.00	397.60	389.00	397.60	849,415
2023-09-13	389.00	395.60	389.00	393.80	626,836
2023-09-12	396.20	398.60	393.20	396.20	681,398
2023-09-11	387.00	395.60	387.00	393.80	725,529
2023-09-08	387.00	395.60	387.00	392.40	550,507
2023-09-07	394.20	397.60	388.60	388.60	1,007,348
2023-09-06	389.00	399.20	389.00	394.20	823,856
2023-09-05	392.00	399.00	392.00	396.40	900,659
2023-09-04	402.60	402.60	393.80	396.40	749,879
2023-09-01	389.00	395.80	389.00	392.60	558,135
2023-08-31	390.00	397.00	390.00	395.00	1,252,412
2023-08-30	392.60	395.60	391.00	395.60	1,236,060
2023-08-29	390.40	396.20	388.20	392.40	2,061,908
2023-08-28	386.40	386.40	386.40	386.40	0
2023-08-25	384.60	389.80	384.20	386.40	982,976
2023-08-24	395.00	395.00	384.60	387.00	842,690
2023-08-23	398.40	398.40	388.00	390.20	962,842
2023-08-22	390.20	390.80	385.40	388.80	600,992
2023-08-21	389.00	390.60	387.60	389.80	796,996
2023-08-18	390.00	391.00	386.40	389.40	956,508
2023-08-17	396.40	398.80	390.80	392.80	792,849
2023-08-16	401.60	401.80	395.80	397.00	955,763
2023-08-15	409.80	409.80	402.00	402.00	1,296,103
2023-08-14	399.60	408.60	398.60	407.00	721,680
2023-08-11	401.00	409.40	397.40	399.40	1,557,279
2023-08-10	423.20	423.20	404.60	409.60	1,044,639
2023-08-09	420.80	427.80	415.60	424.60	1,225,578
2023-08-08	404.40	412.40	403.20	412.40	1,141,777
2023-08-07	400.00	406.80	395.80	404.40	1,303,792
2023-08-04	406.00	409.00	400.40	402.20	1,422,173
2023-08-03	404.20	415.00	399.00	406.00	2,185,639
2023-08-02	388.00	406.00	387.40	406.00	2,425,175
2023-08-01	359.20	400.00	350.00	392.80	3,793,180
2023-07-31	345.00	354.20	345.00	347.40	1,159,611
2023-07-28	354.40	354.40	342.60	347.60	2,882,027
2023-07-27	342.60	350.20	341.80	344.80	3,581,339
2023-07-26	327.00	344.00	327.00	342.00	792,223
2023-07-25	325.60	333.20	325.60	333.00	785,335
2023-07-24	325.20	329.20	325.20	325.80	484,688
2023-07-21	327.40	327.40	321.60	326.00	633,252
2023-07-20	332.40	337.20	327.80	328.00	871,214
2023-07-19	323.60	333.60	322.60	333.60	1,718,697
2023-07-18	314.40	320.60	314.00	319.00	1,483,778
2023-07-17	308.00	316.00	308.00	315.20	798,802
2023-07-14	300.60	312.20	300.60	308.20	846,074
2023-07-13	296.40	311.00	296.40	306.20	1,441,760
2023-07-12	287.20	292.60	282.40	292.60	1,557,730
2023-07-11	284.80	284.80	282.80	284.40	601,891
2023-07-10	285.60	285.60	278.60	282.60	1,084,046
2023-07-07	278.00	279.60	276.60	279.60	434,962
2023-07-06	272.80	279.20	271.80	278.20	693,636
2023-07-05	277.00	278.80	273.60	275.40	3,239,102
2023-07-04	283.80	283.80	276.80	278.00	514,703
2023-07-03	275.00	278.40	275.00	277.40	550,518
2023-06-30	271.20	279.00	271.20	276.00	690,495
2023-06-29	285.40	285.40	276.60	277.60	493,214
2023-06-28	275.00	280.60	275.00	279.00	637,901
2023-06-27	268.80	277.60	268.80	277.40	1,014,040
2023-06-26	281.40	281.40	272.60	275.60	403,175
2023-06-23	278.00	278.00	271.00	275.20	376,111
2023-06-22	268.20	277.00	268.20	276.40	822,493
2023-06-21	271.60	279.00	271.60	275.20	557,206
2023-06-20	285.00	285.00	276.00	277.60	428,393
2023-06-19	285.60	285.60	277.60	278.00	424,163
2023-06-16	282.80	286.40	279.20	282.00	1,395,992
2023-06-15	281.40	282.00	277.40	280.80	493,385
2023-06-14	283.00	283.00	278.80	280.00	2,148,061
2023-06-13	289.80	289.80	282.00	282.00	996,072
2023-06-12	280.00	287.00	278.80	283.40	720,610
2023-06-09	275.00	281.20	275.00	279.60	878,683
2023-06-08	285.60	285.60	276.40	280.80	604,547
2023-06-07	282.60	282.60	278.40	278.40	308,549
2023-06-06	276.00	282.20	276.00	281.20	286,018
2023-06-05	285.60	285.60	278.80	280.40	709,011
2023-06-02	276.00	283.00	276.00	281.80	307,052
2023-06-01	276.00	282.40	276.00	281.00	311,392
2023-05-31	283.40	283.40	279.20	279.20	1,039,478
2023-05-30	280.00	286.00	279.40	283.00	457,120
2023-05-29	283.00	283.00	283.00	283.00	0
2023-05-26	286.20	286.80	283.00	283.00	1,019,333
2023-05-25	280.20	288.20	280.20	284.60	904,570
2023-05-24	290.00	290.20	283.60	284.60	1,577,827
2023-05-23	293.60	295.40	289.40	290.20	547,909
2023-05-22	290.40	299.00	290.40	294.60	334,178
2023-05-19	296.40	298.60	291.60	296.00	477,458
2023-05-18	294.60	300.20	293.60	293.80	438,287
2023-05-17	300.00	300.00	289.80	294.40	503,403
2023-05-16	305.20	305.20	295.40	295.60	503,534
2023-05-15	296.40	303.60	295.80	298.00	888,132
2023-05-12	307.60	307.60	301.60	302.40	406,519
2023-05-11	305.00	307.80	302.00	302.00	575,042
2023-05-10	301.60	307.20	301.60	304.40	481,662
2023-05-09	313.40	317.40	306.00	307.20	2,347,659
2023-05-08	312.20	312.20	312.20	312.20	0
2023-05-05	307.20	313.00	304.20	312.20	7,485,462
2023-05-04	306.40	308.00	302.60	305.60	516,458
2023-05-03	301.60	307.00	300.40	301.80	436,853
2023-05-02	293.20	303.00	293.20	301.60	317,755
2023-05-01	294.20	294.20	294.20	294.20	0
2023-04-28	291.40	294.20	288.60	294.20	346,795
2023-04-27	293.60	296.20	286.80	292.80	560,114
2023-04-26	285.40	288.00	283.60	287.40	301,209
2023-04-25	286.60	287.00	284.20	285.00	207,834
2023-04-24	288.20	288.20	281.20	284.80	266,498
2023-04-21	276.00	281.60	274.00	280.80	282,137
2023-04-20	281.60	281.60	276.60	276.60	280,807
2023-04-19	277.60	279.00	275.00	277.00	328,535
2023-04-18	286.60	286.60	276.20	279.60	2,559,933
2023-04-17	280.00	282.00	277.60	278.60	614,989
2023-04-14	283.20	283.20	277.00	279.00	363,536
2023-04-13	281.40	283.40	278.60	280.00	585,983
2023-04-12	288.40	288.40	279.80	280.40	689,239
2023-04-11	283.60	287.40	283.40	287.20	441,092
2023-04-10	283.60	283.60	283.60	283.60	0
2023-04-07	283.60	283.60	283.60	283.60	0
2023-04-06	280.00	285.00	274.00	283.60	739,324
2023-04-05	288.80	288.80	282.20	283.20	405,473
2023-04-04	291.20	291.20	284.20	285.80	738,784
2023-04-03	282.00	285.20	280.80	285.20	536,386
2023-03-31	286.40	289.60	285.00	286.60	1,258,467
2023-03-30	281.80	286.00	280.00	286.00	469,813
2023-03-29	280.60	280.60	272.80	277.80	663,101
2023-03-28	277.20	277.20	272.40	274.40	616,740
2023-03-27	279.20	279.20	272.20	275.60	559,592
2023-03-24	271.00	277.60	270.40	276.80	578,196
2023-03-23	277.60	283.40	271.60	274.20	778,221
2023-03-22	274.00	274.00	267.60	271.80	1,092,045
2023-03-21	269.00	272.60	266.40	269.60	2,109,700
2023-03-20	272.20	272.20	261.20	265.80	1,070,826
2023-03-17	272.20	273.00	264.40	268.00	1,815,410
2023-03-16	275.00	276.20	269.20	272.00	3,232,263
2023-03-15	266.00	275.20	266.00	270.60	4,376,849
2023-03-14	260.40	266.60	258.40	265.60	532,604
2023-03-13	264.00	264.20	256.00	259.40	1,540,225
2023-03-10	257.00	264.60	254.60	262.20	847,448
2023-03-09	277.20	279.80	256.40	260.00	2,730,199
2023-03-08	295.60	295.60	282.80	285.60	587,890
2023-03-07	287.20	293.20	287.20	289.00	410,375
2023-03-06	285.00	294.80	284.20	293.40	538,265
2023-03-03	299.40	299.40	286.80	289.60	470,757
2023-03-02	288.00	295.00	285.00	292.00	425,491
2023-03-01	292.20	292.20	283.40	288.60	667,617
2023-02-28	291.20	291.20	283.20	286.40	1,083,049
2023-02-27	277.20	288.00	272.00	286.40	739,820
2023-02-24	286.00	288.00	267.80	272.20	1,426,694
2023-02-23	288.20	298.00	286.00	287.80	545,927
2023-02-22	304.40	304.60	294.60	294.60	671,860
2023-02-21	312.20	317.00	311.40	311.40	501,329
2023-02-20	315.60	315.60	308.20	311.40	4,704,011
2023-02-17	309.60	314.20	307.80	309.40	1,088,134
2023-02-16	316.60	318.60	310.00	314.20	492,759
2023-02-15	316.00	317.00	311.80	316.00	522,040
2023-02-14	328.00	328.00	317.20	318.00	254,616
2023-02-13	319.60	322.60	316.40	321.80	239,002
2023-02-10	323.60	324.80	316.40	319.40	400,558
2023-02-09	327.00	327.80	323.00	324.40	329,921
2023-02-08	332.80	334.40	326.20	326.20	317,720
2023-02-07	329.00	337.40	324.20	330.60	1,097,819
2023-02-06	334.00	334.00	321.40	328.60	1,108,140
2023-02-03	325.40	328.80	324.00	327.80	332,667
2023-02-02	314.00	327.60	314.00	327.60	2,230,519
2023-02-01	314.80	317.80	312.20	312.60	511,753
2023-01-31	319.60	320.20	313.00	314.00	882,411
2023-01-30	318.80	319.60	314.40	317.60	950,455
2023-01-27	315.00	318.20	311.40	318.20	542,740
2023-01-26	311.60	318.20	311.60	314.40	567,851
2023-01-25	320.80	320.80	310.20	310.80	973,937
2023-01-24	316.00	318.20	313.40	315.20	1,172,544
2023-01-23	310.40	317.20	310.40	315.40	704,744
2023-01-20	301.20	312.60	301.20	310.00	654,255
2023-01-19	305.00	305.00	299.00	303.40	694,928
2023-01-18	297.00	305.00	297.00	301.60	528,954
2023-01-17	308.00	308.00	299.80	302.00	756,635
2023-01-16	300.00	306.40	298.20	305.00	703,074
2023-01-13	301.00	302.80	298.00	299.40	595,171
2023-01-12	303.20	303.20	297.20	300.00	670,265
2023-01-11	297.60	303.20	295.80	295.80	713,478
2023-01-10	296.60	300.40	296.00	296.80	836,363
2023-01-09	300.00	301.40	296.60	298.20	640,319
2023-01-06	302.40	304.20	299.00	299.00	531,220
2023-01-05	301.00	307.40	299.00	305.00	571,508
2023-01-04	301.00	302.80	293.60	300.60	2,064,269
2023-01-03	292.20	301.20	292.20	293.60	1,132,680
2023-01-02	293.40	293.40	293.40	293.40	0
2022-12-30	298.00	298.20	293.40	293.40	188,038
2022-12-29	295.00	295.00	289.40	294.60	1,436,158
2022-12-28	289.60	293.80	289.60	293.40	577,335
2022-12-27	287.20	287.20	287.20	287.20	0
2022-12-26	287.20	287.20	287.20	287.20	0
2022-12-23	281.00	291.40	281.00	287.20	227,372
2022-12-22	286.20	294.60	286.20	287.80	426,666
2022-12-21	285.00	290.00	285.00	289.00	500,519
2022-12-20	285.00	290.00	284.40	284.40	532,398
2022-12-19	284.00	291.40	284.00	287.80	545,184
2022-12-16	290.20	294.20	284.00	284.80	3,008,030
2022-12-15	297.60	297.60	287.00	292.60	914,695
2022-12-14	288.80	292.60	284.60	291.60	827,509
2022-12-13	291.00	298.40	282.80	291.40	1,344,021
2022-12-12	288.00	288.60	283.00	284.00	484,628
2022-12-09	283.00	290.80	283.00	288.00	492,207
2022-12-08	280.60	290.20	280.60	283.00	461,310
2022-12-07	286.40	291.80	285.00	285.80	844,062
2022-12-06	290.80	293.40	285.80	285.80	545,260
2022-12-05	295.20	297.00	293.00	293.00	530,511
2022-12-02	289.20	298.20	289.20	295.20	900,866
2022-12-01	289.00	294.20	288.40	290.00	904,723
2022-11-30	288.60	290.00	286.20	286.20	1,508,490
2022-11-29	288.20	295.60	285.80	285.80	1,554,632
2022-11-28	287.00	293.60	287.00	289.60	1,425,335
2022-11-25	286.80	291.80	285.40	291.80	1,049,815
2022-11-24	281.20	293.40	281.20	291.40	994,268
2022-11-23	286.40	288.80	280.80	287.40	2,081,345
2022-11-22	280.20	287.00	280.00	286.00	920,005
2022-11-21	283.40	283.80	275.20	282.80	1,139,100
2022-11-18	279.80	282.40	272.60	280.20	743,524
2022-11-17	273.00	279.20	269.40	278.60	907,922
2022-11-16	283.20	283.20	270.80	271.80	767,393
2022-11-15	277.20	287.40	277.20	283.00	596,115
2022-11-14	280.00	285.00	277.60	285.00	1,429,908
2022-11-11	260.00	281.60	259.00	281.60	3,677,959
2022-11-10	248.60	257.20	239.20	256.60	1,566,936
2022-11-09	245.00	246.00	240.60	244.20	560,129
2022-11-08	233.80	244.40	233.80	244.40	1,310,956
2022-11-07	236.80	244.80	236.80	240.60	531,501
2022-11-04	230.80	236.20	229.20	236.20	888,403
2022-11-03	235.00	235.40	229.00	230.80	435,720
2022-11-02	236.80	238.60	229.40	235.00	1,266,311
2022-11-01	231.00	238.00	227.40	232.40	2,578,171
2022-10-31	230.20	233.60	225.80	226.20	759,069
2022-10-28	230.80	232.60	228.20	230.60	628,414
2022-10-27	235.00	236.00	229.80	234.40	1,164,762
2022-10-26	228.20	236.80	225.80	234.20	1,881,397
2022-10-25	223.00	229.00	222.40	227.60	674,958
2022-10-24	227.20	231.40	223.60	224.00	442,251
2022-10-21	226.20	230.00	226.20	227.20	739,048
2022-10-20	230.80	233.40	226.00	231.40	649,902
2022-10-19	237.80	237.80	229.80	232.40	566,018
2022-10-18	239.60	239.60	231.60	237.80	638,431
2022-10-17	234.20	237.80	227.00	235.80	1,067,142
2022-10-14	231.60	233.20	226.40	228.20	591,774
2022-10-13	221.20	230.80	215.20	225.60	685,067
2022-10-12	220.00	224.20	215.20	215.20	713,952
2022-10-11	226.60	227.20	221.60	225.00	418,844
2022-10-10	226.20	226.80	221.80	224.60	536,359
2022-10-07	230.40	230.40	225.00	225.60	563,500
2022-10-06	233.60	235.80	228.60	230.60	544,513
2022-10-05	238.60	238.60	229.20	233.00	717,047
2022-10-04	221.00	235.00	221.00	234.00	620,434
2022-10-03	220.60	225.60	219.40	224.60	991,396
2022-09-30	220.40	224.80	220.40	222.60	841,108
2022-09-29	228.20	228.20	219.40	222.00	1,797,968
2022-09-28	226.40	229.80	216.60	227.20	3,218,058
2022-09-27	237.00	238.60	227.00	227.60	1,152,781
2022-09-26	233.40	240.40	233.40	236.00	1,086,080
2022-09-23	237.40	240.80	233.40	237.60	1,012,917
2022-09-22	244.20	244.80	238.40	238.40	1,002,595
2022-09-21	239.20	243.80	237.80	241.80	1,059,063
2022-09-20	245.40	246.40	238.60	240.00	947,940
2022-09-19	244.60	244.60	244.60	244.60	0
2022-09-16	250.40	250.40	241.60	244.60	7,061,213
2022-09-15	246.20	248.20	243.40	245.20	945,333
2022-09-14	250.40	250.40	241.80	244.00	781,583
2022-09-13	257.00	259.20	249.80	249.80	1,690,218
2022-09-12	250.00	258.60	250.00	256.80	1,044,134
2022-09-09	252.60	256.20	246.40	255.00	791,732
2022-09-08	249.40	249.40	242.40	245.40	966,862
2022-09-07	246.80	247.00	240.00	243.60	1,125,786
2022-09-06	234.40	250.20	234.40	245.60	3,656,691
2022-09-05	229.60	231.60	225.40	230.80	1,155,854
2022-09-02	227.60	232.20	226.00	230.00	2,646,970
2022-09-01	238.00	238.20	226.60	226.60	1,743,598
2022-08-31	235.00	238.20	230.40	236.00	2,604,555
2022-08-30	238.40	242.00	236.60	237.00	661,072
2022-08-29	238.40	238.40	238.40	238.40	0
2022-08-26	241.60	243.40	237.80	238.40	1,243,081
2022-08-25	242.00	248.00	242.00	242.00	1,065,140
2022-08-24	246.20	247.00	241.80	245.20	1,262,821
2022-08-23	250.00	253.60	246.00	246.80	983,026
2022-08-22	267.00	268.00	251.60	252.20	1,645,310
2022-08-19	270.00	273.60	267.00	267.00	1,165,542
2022-08-18	268.60	272.60	268.40	271.40	711,465
2022-08-17	279.00	280.20	268.40	269.00	960,763
2022-08-16	271.80	280.00	271.80	277.20	1,869,037
2022-08-15	271.00	275.00	268.40	271.00	2,198,039
2022-08-12	276.00	276.40	273.40	273.80	3,926,873
2022-08-11	275.40	282.00	275.40	275.80	1,250,759
2022-08-10	280.80	283.60	277.80	282.00	1,197,398
2022-08-09	277.20	282.80	277.20	280.80	383,873
2022-08-08	272.40	283.60	272.40	281.40	1,823,450
2022-08-05	275.40	280.00	274.40	279.40	1,766,350
2022-08-04	282.00	286.00	275.60	276.40	1,680,450
2022-08-03	273.40	282.60	270.40	280.00	2,422,736
2022-08-02	290.00	290.00	272.00	273.20	2,078,671
2022-08-01	292.60	292.60	285.40	290.80	395,509
2022-07-29	275.60	289.80	275.60	285.60	939,874
2022-07-28	276.60	283.80	275.00	283.80	676,258
2022-07-27	273.60	279.00	271.00	275.80	596,195
2022-07-26	279.00	281.60	273.00	273.20	676,085
2022-07-25	282.60	285.80	278.60	282.60	647,397
2022-07-22	281.60	288.40	280.00	283.60	451,411
2022-07-21	283.00	285.00	279.80	283.60	627,239
2022-07-20	287.60	287.60	280.60	283.00	429,690
2022-07-19	276.40	282.60	272.20	282.60	509,851
2022-07-18	285.80	285.80	279.60	283.80	301,904
2022-07-15	273.00	280.00	273.00	279.60	465,243
2022-07-14	278.60	285.20	275.80	276.80	667,690
2022-07-13	286.20	291.80	275.40	282.80	617,529
2022-07-12	296.40	296.40	286.60	290.00	398,290
2022-07-11	287.20	293.40	285.00	290.60	1,070,583
2022-07-08	282.40	290.60	279.60	288.40	729,644
2022-07-07	280.60	286.00	279.00	285.60	544,165
2022-07-06	279.00	279.80	275.00	279.00	1,141,386
2022-07-05	272.60	274.40	266.60	272.80	885,545
2022-07-04	278.80	281.60	269.00	272.60	765,823
2022-07-01	280.00	286.60	276.80	277.40	988,756
2022-06-30	292.00	295.00	275.80	279.20	1,658,724
2022-06-29	304.60	306.60	285.80	294.80	1,716,618
2022-06-28	317.00	317.00	309.60	309.60	388,764
2022-06-27	308.60	318.60	308.60	312.60	522,131
2022-06-24	303.60	311.60	300.40	310.00	986,566
2022-06-23	297.80	306.40	297.80	301.20	628,382
2022-06-22	300.00	306.40	296.20	304.00	851,456
2022-06-21	308.20	312.20	305.60	305.60	508,104
2022-06-20	304.00	309.40	303.60	307.20	256,738
2022-06-17	304.00	313.00	301.00	307.00	1,660,342
2022-06-16	316.60	318.20	301.00	301.00	1,952,099
2022-06-15	317.20	320.80	313.00	319.20	916,100
2022-06-14	322.60	322.60	303.20	310.00	1,055,468
2022-06-13	327.00	327.00	308.60	313.00	563,641
2022-06-10	317.60	321.60	317.60	318.40	384,233
2022-06-09	331.00	331.00	323.40	323.40	876,143
2022-06-08	327.80	332.20	327.80	329.80	349,035
2022-06-07	332.00	332.60	326.60	330.60	414,506
2022-06-06	334.20	336.40	331.80	331.80	676,874
2022-06-03	330.00	330.00	330.00	330.00	0
2022-06-02	330.00	330.00	330.00	330.00	0
2022-06-01	336.40	338.40	329.40	330.00	699,792
2022-05-31	339.00	340.00	333.80	336.40	1,289,993
2022-05-30	340.00	342.80	335.00	338.20	518,307
2022-05-27	340.00	340.00	333.40	339.00	397,680
2022-05-26	323.40	336.20	323.40	334.20	978,144
2022-05-25	326.20	327.20	314.00	324.00	968,122
2022-05-24	324.40	329.20	323.00	326.40	784,615
2022-05-23	324.60	334.20	324.60	328.80	506,994
2022-05-20	330.00	331.00	324.80	327.40	771,706
2022-05-19	322.20	325.40	318.20	323.60	500,656
2022-05-18	325.00	328.80	323.60	324.60	649,654
2022-05-17	330.80	335.40	324.20	326.60	1,098,310
2022-05-16	331.20	331.40	325.20	330.40	443,963
2022-05-13	321.20	329.00	319.00	329.00	632,608
2022-05-12	305.80	320.80	305.80	318.20	1,704,407
2022-05-11	314.60	320.00	307.80	313.00	1,305,877
2022-05-10	310.60	314.40	305.40	308.00	1,056,128
2022-05-09	305.60	309.60	303.00	304.80	1,389,499
2022-05-06	308.10	311.40	302.40	304.80	1,492,574
2022-05-05	335.60	335.60	308.80	308.80	2,118,670
2022-05-04	340.20	340.20	328.80	332.60	616,506
2022-05-03	340.40	349.00	338.60	339.20	730,203
2022-05-02	347.60	347.60	347.60	347.60	0
2022-04-29	339.40	351.80	339.40	347.60	622,663
2022-04-28	359.20	359.20	347.00	349.00	1,171,699
2022-04-27	356.80	356.80	345.40	352.00	1,110,166
2022-04-26	344.80	352.40	344.80	347.20	1,329,049
2022-04-25	351.60	355.40	345.60	350.40	925,800
2022-04-22	363.00	364.60	358.60	358.60	601,186
2022-04-21	367.20	375.60	367.20	367.60	774,284
2022-04-20	370.60	377.00	370.60	375.60	1,243,748
2022-04-19	385.00	385.00	375.80	378.40	829,721
2022-04-18	380.80	380.80	380.80	380.80	0
2022-04-15	380.80	380.80	380.80	380.80	0
2022-04-14	391.00	391.00	380.80	380.80	661,902
2022-04-13	380.20	382.80	379.60	381.60	855,802
2022-04-12	385.00	385.00	380.00	382.60	513,483
2022-04-11	385.00	386.80	382.80	384.60	1,722,825
2022-04-08	382.20	386.80	382.20	384.20	1,743,066
2022-04-07	388.00	389.80	377.40	383.00	796,522
2022-04-06	379.00	388.40	379.00	383.00	920,363
2022-04-05	385.20	385.20	377.00	383.00	410,050
2022-04-04	375.80	383.20	375.60	379.80	500,704
2022-04-01	383.60	383.60	375.60	376.00	1,076,719
2022-03-31	383.40	384.00	378.00	378.60	616,248
2022-03-30	384.80	387.40	376.60	377.20	1,217,181
2022-03-29	380.00	386.20	380.00	384.00	809,149
2022-03-28	387.40	387.40	380.00	382.80	369,416
2022-03-25	367.20	384.20	367.20	377.60	833,711
2022-03-24	368.40	377.40	368.40	375.80	623,630
2022-03-23	381.00	382.60	375.40	379.00	584,743
2022-03-22	379.60	381.60	375.20	380.80	567,531
2022-03-21	384.40	384.80	376.80	379.60	751,192
2022-03-18	377.80	384.20	373.00	383.40	1,384,792
2022-03-17	370.20	376.60	366.40	376.60	734,105
2022-03-16	351.40	371.80	351.40	368.60	1,313,318
2022-03-15	356.20	364.40	355.60	363.60	2,826,655
2022-03-14	368.20	369.00	350.20	355.40	1,141,054
2022-03-11	361.40	379.40	361.40	365.00	1,065,834
2022-03-10	380.80	381.60	369.00	371.20	929,053
2022-03-09	359.40	377.00	359.40	372.40	1,309,531
2022-03-08	350.80	378.40	326.00	368.00	2,618,667
2022-03-07	350.20	352.40	333.20	349.00	1,681,867
2022-03-04	362.40	362.40	346.00	350.80	980,435
2022-03-03	360.60	362.60	353.20	354.40	762,696
2022-03-02	360.20	362.00	354.20	360.60	829,939
2022-03-01	369.00	369.00	355.40	361.60	620,121
2022-02-28	364.00	365.00	357.80	365.00	833,225
2022-02-25	356.60	363.60	354.80	363.60	998,205
2022-02-24	354.60	361.20	348.60	356.60	653,071
2022-02-23	371.80	371.80	360.80	363.60	791,158
2022-02-22	365.00	366.00	359.40	362.60	1,008,718
2022-02-21	372.00	372.00	360.40	366.60	617,678
2022-02-18	366.80	375.60	366.80	369.40	597,847
2022-02-17	382.60	382.60	370.60	373.60	422,438
2022-02-16	375.00	382.20	372.40	377.80	562,313
2022-02-15	375.20	385.40	375.20	380.60	288,183
2022-02-14	387.60	394.20	379.60	384.20	442,984
2022-02-11	402.80	402.80	388.40	396.80	835,698
2022-02-10	391.00	394.40	389.00	394.40	501,770
2022-02-09	385.00	394.20	385.00	392.00	500,650
2022-02-08	387.40	387.40	381.80	386.60	226,126
2022-02-07	392.60	392.60	383.00	386.60	283,622
2022-02-04	406.00	406.00	385.60	386.80	397,457
2022-02-03	394.60	401.40	391.00	395.60	558,386
2022-02-02	391.60	395.80	389.20	392.60	602,592
2022-02-01	384.60	392.00	384.60	389.60	685,566
2022-01-31	393.40	393.40	383.20	386.60	644,281
2022-01-28	389.80	391.00	385.60	386.60	1,397,205
2022-01-27	396.80	396.80	381.40	391.80	1,759,753
2022-01-26	399.80	399.80	388.00	389.00	1,141,500
2022-01-25	413.00	413.00	394.00	395.00	997,138
2022-01-24	428.60	428.60	399.20	402.00	681,848
2022-01-21	417.40	420.20	415.60	417.00	506,156
2022-01-20	424.00	426.20	420.00	422.00	690,709
2022-01-19	429.60	429.60	416.00	419.80	576,035
2022-01-18	423.40	430.20	417.20	418.40	631,276
2022-01-17	425.20	436.00	425.20	431.60	423,005
2022-01-14	424.60	437.00	424.60	430.40	1,113,517
2022-01-13	421.80	439.20	421.80	436.80	1,319,583
2022-01-12	425.20	427.40	420.80	425.20	798,876
2022-01-11	432.60	432.60	422.00	425.40	826,053
2022-01-10	430.00	436.00	420.20	423.20	640,391
2022-01-07	432.00	432.00	423.20	430.40	884,465
2022-01-06	437.20	445.60	427.20	432.40	619,036
2022-01-05	460.00	467.00	437.20	446.00	1,462,374
2022-01-04	468.00	473.60	457.60	460.00	1,128,641
2022-01-03	458.80	458.80	458.80	458.80	0
2021-12-31	456.00	465.60	456.00	458.80	336,672
2021-12-30	456.00	465.40	456.00	465.20	388,153
2021-12-29	460.00	463.00	457.60	462.60	592,406
2021-12-28	456.40	456.40	456.40	456.40	0
2021-12-27	456.40	456.40	456.40	456.40	0
2021-12-24	464.40	464.40	453.20	456.40	234,107
2021-12-23	465.00	465.00	452.60	454.00	595,535
2021-12-22	451.60	464.80	449.60	454.20	862,021
2021-12-21	441.20	453.60	433.80	452.00	1,448,346
2021-12-20	421.00	441.80	418.20	435.60	2,076,453
2021-12-17	422.00	437.60	418.80	430.00	3,493,063
2021-12-16	375.60	451.80	375.40	422.60	5,180,516
2021-12-15	350.00	351.80	343.80	346.00	793,122
2021-12-14	359.60	359.60	350.60	351.00	730,347
2021-12-13	361.20	361.20	350.20	351.20	2,615,874
2021-12-10	364.60	364.60	359.40	359.40	652,709
2021-12-09	379.20	379.20	360.40	360.40	302,211
2021-12-08	371.00	373.00	362.40	370.00	1,261,107
2021-12-07	362.20	370.80	361.60	361.60	455,785
2021-12-06	368.60	370.00	365.20	368.60	438,741
2021-12-03	361.80	368.80	361.00	365.00	700,867
2021-12-02	363.00	364.00	358.60	361.20	881,684
2021-12-01	361.40	367.20	354.60	364.40	641,871
2021-11-30	357.00	363.20	356.00	359.00	1,200,697
2021-11-29	369.20	370.20	360.00	362.80	750,265
2021-11-26	358.60	370.60	355.80	364.20	1,064,915
2021-11-25	362.20	367.80	362.20	365.20	438,182
2021-11-24	355.80	366.00	355.80	364.40	612,816
2021-11-23	371.40	372.60	362.20	362.20	628,727
2021-11-22	385.80	385.80	373.00	374.80	355,091
2021-11-19	373.60	380.40	372.00	377.60	690,188
2021-11-18	371.20	377.00	369.60	373.00	910,679
2021-11-17	370.80	379.00	370.80	375.20	654,232
2021-11-16	367.60	380.60	366.00	375.40	1,086,168
2021-11-15	379.60	386.20	351.60	366.00	2,266,716
2021-11-12	379.20	385.80	379.20	381.60	584,921
2021-11-11	382.40	384.60	380.20	380.80	421,688
2021-11-10	391.00	391.20	382.60	382.60	555,971
2021-11-09	385.20	395.80	385.20	390.20	627,096
2021-11-08	395.00	395.00	391.60	391.60	464,826
2021-11-05	395.20	397.60	390.00	393.00	692,886
2021-11-04	390.60	398.60	389.80	395.20	1,871,175
2021-11-03	396.20	396.20	386.40	389.20	989,254
2021-11-02	378.80	391.60	378.80	386.60	1,018,725
2021-11-01	377.80	391.80	377.80	387.20	694,539
2021-10-29	398.20	398.20	381.20	387.00	711,096
2021-10-28	387.40	393.80	386.20	387.00	1,149,490
2021-10-27	378.40	388.80	378.40	386.20	643,119
2021-10-26	382.00	389.00	378.60	382.80	849,280
2021-10-25	375.80	383.20	375.80	379.60	1,183,754
2021-10-22	371.80	376.80	368.80	375.40	729,968
2021-10-21	366.40	376.40	366.40	371.60	624,952
2021-10-20	365.20	376.00	365.20	373.40	930,691
2021-10-19	372.80	374.60	367.00	371.60	839,173
2021-10-18	368.20	374.60	367.00	370.00	1,021,949
2021-10-15	375.00	376.00	364.40	368.00	1,411,174
2021-10-14	388.60	390.80	369.60	370.00	1,228,696
2021-10-13	383.20	390.20	375.00	386.00	1,316,450
2021-10-12	379.40	387.00	379.40	383.20	2,245,413
2021-10-11	390.00	390.00	377.60	382.60	512,879
2021-10-08	378.60	383.00	376.40	380.60	485,169
2021-10-07	385.20	385.20	369.60	378.60	1,354,635
2021-10-06	386.60	389.80	378.40	378.40	1,133,973
2021-10-05	394.20	396.40	385.40	389.60	1,140,232
2021-10-04	404.60	406.00	390.60	391.60	898,056
2021-10-01	391.60	405.00	391.60	404.40	745,191
2021-09-30	400.00	403.00	396.00	396.20	954,314
2021-09-29	399.40	404.20	399.00	399.00	554,685
2021-09-28	392.60	398.80	390.80	396.80	748,372
2021-09-27	405.20	407.00	400.20	401.00	2,262,461
2021-09-24	409.00	411.40	404.20	404.20	770,529
2021-09-23	414.80	415.00	405.00	409.20	738,652
2021-09-22	403.40	413.80	403.40	411.00	466,984
2021-09-21	409.40	413.60	405.60	411.40	468,825
2021-09-20	413.60	413.60	400.80	408.60	636,314
2021-09-17	407.80	413.00	402.60	405.00	1,357,995
2021-09-16	387.20	403.20	387.20	401.00	1,446,503
2021-09-15	395.00	403.80	394.60	394.60	789,519
2021-09-14	406.00	407.00	402.20	404.20	443,411
2021-09-13	403.00	413.00	403.00	404.00	375,484
2021-09-10	417.20	417.20	411.00	411.20	778,698
2021-09-09	403.20	412.80	403.20	410.40	513,755
2021-09-08	413.20	413.20	406.20	406.60	784,670
2021-09-07	409.00	411.80	404.60	408.20	625,570
2021-09-06	421.00	421.00	409.00	409.00	564,623
2021-09-03	412.20	413.00	409.80	412.00	342,638
2021-09-02	415.80	416.80	410.00	412.20	361,087
2021-09-01	420.40	420.40	412.60	415.40	600,464
2021-08-31	410.00	414.20	410.00	411.40	680,747
2021-08-30	413.60	413.60	413.60	413.60	0
2021-08-27	414.20	414.60	410.00	413.60	458,522
2021-08-26	416.00	416.00	410.60	413.80	1,525,886
2021-08-25	410.80	414.60	410.00	413.60	417,061
2021-08-24	414.40	414.40	408.60	412.00	753,563
2021-08-23	412.40	413.20	409.40	409.80	753,776
2021-08-20	416.00	416.00	410.20	410.60	732,635
2021-08-19	404.80	413.40	404.80	413.20	458,662
2021-08-18	418.00	418.00	408.40	409.20	585,971
2021-08-17	421.60	421.60	412.00	412.00	710,338
2021-08-16	411.00	417.40	411.00	417.00	404,843
2021-08-13	419.40	419.40	410.40	416.00	555,404
2021-08-12	415.00	415.00	408.00	411.00	600,087
2021-08-11	418.80	419.80	414.00	415.00	2,408,056
2021-08-10	425.80	425.80	415.00	415.00	577,534
2021-08-09	424.00	425.60	418.40	419.60	493,672
2021-08-06	432.40	432.40	419.20	422.20	528,379
2021-08-05	423.40	428.60	421.20	422.40	707,813
2021-08-04	440.60	440.60	424.40	429.00	1,605,385
2021-08-03	429.60	442.60	418.60	431.60	1,567,705
2021-08-02	425.20	425.20	415.80	421.80	598,576
2021-07-30	422.00	422.00	412.80	418.80	821,021
2021-07-29	434.20	434.20	413.40	418.20	828,692
2021-07-28	409.80	425.00	405.80	423.80	1,159,000
2021-07-27	414.20	419.60	410.80	414.60	803,970
2021-07-26	420.00	420.00	414.80	420.00	614,557
2021-07-23	418.20	418.20	408.60	417.60	1,118,538
2021-07-22	405.20	411.40	405.20	408.40	649,597
2021-07-21	407.40	414.20	407.40	408.40	735,710
2021-07-20	411.20	411.80	404.40	406.20	679,618
2021-07-19	413.20	415.80	409.40	411.20	525,996
2021-07-16	416.20	418.00	409.80	414.40	515,038
2021-07-15	416.00	417.80	408.20	414.20	596,262
2021-07-14	410.00	414.00	407.80	410.40	599,553
2021-07-13	417.80	417.80	405.60	410.20	655,368
2021-07-12	411.00	414.20	405.60	405.60	709,042
2021-07-09	411.60	413.60	406.80	412.60	486,500
2021-07-08	414.40	417.60	406.80	410.00	847,357
2021-07-07	421.40	421.40	408.20	413.80	580,359
2021-07-06	421.60	421.60	410.40	412.00	412,140
2021-07-05	402.60	412.20	400.60	411.80	947,853
2021-07-02	402.80	402.80	395.60	401.20	381,217
2021-07-01	393.00	399.60	390.00	398.00	817,408
2021-06-30	397.80	397.80	388.60	388.60	1,297,455
2021-06-29	375.40	388.60	375.40	388.60	773,122
2021-06-28	381.60	386.80	381.60	384.00	388,535
2021-06-25	378.20	385.00	378.20	383.40	334,159
2021-06-24	385.80	390.20	384.00	385.60	567,103
2021-06-23	391.80	391.80	385.20	389.20	643,228
2021-06-22	381.40	386.80	380.80	386.40	353,692
2021-06-21	373.80	382.80	373.80	382.60	734,825
2021-06-18	390.00	390.00	380.00	381.80	1,265,719
2021-06-17	378.00	382.80	378.00	382.00	713,137
2021-06-16	383.20	385.00	379.60	380.80	670,689
2021-06-15	388.00	388.00	373.00	379.60	696,041
2021-06-14	390.00	390.00	378.40	379.00	597,491
2021-06-11	392.00	392.00	381.40	381.40	2,123,262
2021-06-10	384.20	393.20	384.20	390.20	918,637
2021-06-09	386.60	393.60	382.60	392.00	1,035,851
2021-06-08	381.00	384.40	379.40	384.40	863,915
2021-06-07	382.60	383.00	378.80	379.40	464,220
2021-06-04	372.40	380.00	372.40	378.40	409,141
2021-06-03	369.60	373.00	369.60	372.20	637,132
2021-06-02	370.60	371.40	366.60	370.80	2,250,036
2021-06-01	369.20	371.00	367.40	370.20	855,277
2021-05-28	370.60	371.40	365.20	365.20	746,915
2021-05-27	367.60	373.40	367.60	370.40	1,954,236
2021-05-26	366.20	373.60	366.20	369.40	794,549
2021-05-25	369.00	371.20	366.20	366.20	747,958
2021-05-24	365.00	370.20	365.00	369.00	384,103
2021-05-21	378.00	378.00	366.80	366.80	664,042
2021-05-20	365.00	374.20	365.00	373.00	792,847
2021-05-19	375.00	376.20	366.40	370.60	843,764
2021-05-18	385.80	385.80	375.00	378.60	427,952
2021-05-17	378.80	386.60	374.20	376.20	1,004,399
2021-05-14	395.00	395.00	386.60	386.60	879,748
2021-05-13	391.60	391.60	385.60	391.00	407,557
2021-05-12	392.20	394.80	389.60	391.60	858,859
2021-05-11	392.60	393.00	387.60	391.00	1,188,895
2021-05-10	388.00	393.80	388.00	392.60	587,961
2021-05-07	399.00	399.00	388.60	392.00	850,221
2021-05-06	383.00	394.20	380.60	390.80	1,109,820
2021-05-05	376.00	384.60	376.00	380.00	1,197,082
2021-05-04	385.00	388.40	383.40	383.60	988,974
2021-04-30	378.60	383.40	373.80	382.60	1,604,234
2021-04-29	379.80	379.80	372.40	373.20	877,105
2021-04-28	380.00	380.00	373.00	375.40	874,449
2021-04-27	370.00	373.00	367.60	372.40	797,444
2021-04-26	357.20	369.00	357.20	368.60	1,196,026
2021-04-23	368.00	368.00	362.80	366.60	627,688
2021-04-22	374.00	374.00	357.40	363.00	5,623,765
2021-04-21	369.80	371.60	363.80	367.00	1,163,669
2021-04-20	366.00	370.80	365.00	369.20	941,340
2021-04-19	360.00	367.60	358.20	365.00	1,058,928
2021-04-16	342.40	357.60	342.40	357.00	1,414,453
2021-04-15	351.00	355.00	348.40	350.20	1,002,279
2021-04-14	354.80	355.80	350.00	352.80	600,176
2021-04-13	360.00	360.00	349.80	352.80	839,593
2021-04-12	355.60	355.60	347.20	352.60	1,154,910
2021-04-09	342.40	353.00	342.40	349.20	758,458
2021-04-08	349.80	352.00	345.40	351.80	836,246
2021-04-07	343.00	353.40	343.00	352.00	929,809
2021-04-06	356.00	356.00	346.40	350.60	1,354,066
2021-04-01	345.00	351.20	342.60	348.00	1,298,970
2021-03-31	350.00	354.40	346.00	347.00	1,488,210
2021-03-30	355.00	358.40	351.20	352.20	2,135,362
2021-03-29	352.00	359.60	349.20	354.60	1,584,907
2021-03-26	357.40	360.40	349.60	351.40	3,379,438
2021-03-25	365.20	365.20	347.80	347.80	1,647,014
2021-03-24	361.20	374.00	361.20	361.20	734,021
2021-03-23	366.80	371.20	363.40	370.20	973,779
2021-03-22	358.80	371.40	358.80	367.80	747,478
2021-03-19	361.20	369.00	355.60	369.00	1,642,170
2021-03-18	355.20	366.20	355.20	361.20	2,400,213
2021-03-17	367.80	370.60	362.40	364.40	1,340,669
2021-03-16	362.20	369.00	359.20	367.60	1,225,151
2021-03-15	355.80	356.20	349.80	354.60	1,167,545
2021-03-12	345.00	349.60	337.00	349.60	3,355,046
2021-03-11	346.20	346.40	338.00	340.00	1,126,208
2021-03-10	344.00	344.00	326.60	339.60	1,287,240
2021-03-09	314.00	359.40	314.00	337.20	5,192,221
2021-03-08	311.60	315.60	307.60	310.40	1,370,077
2021-03-05	309.80	310.80	304.00	308.60	1,058,420
2021-03-04	315.20	315.60	306.20	308.20	1,163,967
2021-03-03	303.00	315.80	302.40	307.40	2,255,349
2021-03-02	306.20	311.00	301.40	301.60	2,361,372
2021-03-01	310.20	321.00	308.40	308.80	1,104,087
2021-02-26	311.00	314.00	306.20	306.20	1,219,798
2021-02-25	317.40	320.00	312.80	312.80	721,416
2021-02-24	319.00	324.20	314.60	317.40	1,573,218
2021-02-23	323.60	323.60	315.60	317.60	1,626,743
2021-02-22	328.00	328.00	315.80	316.00	1,532,351
2021-02-19	326.00	329.60	323.80	324.80	371,188
2021-02-18	333.00	333.00	325.40	326.00	870,156
2021-02-17	336.80	337.80	330.00	331.20	884,514
2021-02-16	341.00	343.40	337.00	337.20	528,110
2021-02-15	340.00	342.40	337.60	340.00	613,767
2021-02-12	339.00	344.20	334.20	335.60	997,089
2021-02-11	335.20	344.60	335.00	341.60	1,534,710
2021-02-10	340.00	343.40	338.60	342.60	645,447
2021-02-09	330.00	340.40	330.00	339.80	966,529
2021-02-08	336.00	343.20	335.00	336.60	753,140
2021-02-05	336.20	337.00	332.20	335.60	649,018
2021-02-04	341.40	348.60	335.00	336.60	560,125
2021-02-03	326.00	344.60	326.00	341.80	796,009
2021-02-02	335.00	335.00	331.00	332.80	460,328
2021-02-01	325.00	336.00	325.00	333.00	715,082
2021-01-29	328.80	332.20	325.60	329.20	792,359
2021-01-28	323.40	334.00	320.60	332.40	1,120,911
2021-01-27	336.60	342.20	323.40	326.60	1,876,228
2021-01-26	342.00	346.60	339.00	339.60	710,969
2021-01-25	336.60	348.80	336.60	345.40	1,255,636
2021-01-22	337.00	339.20	334.60	337.80	831,646
2021-01-21	325.20	337.80	325.20	336.40	670,268
2021-01-20	324.80	333.40	324.80	331.80	494,279
2021-01-19	318.40	326.20	317.40	323.60	766,078
2021-01-18	324.80	327.80	324.00	325.20	526,267
2021-01-15	329.60	330.80	322.80	324.40	569,212
2021-01-14	338.60	338.60	327.20	327.40	564,234
2021-01-13	330.00	336.60	330.00	334.60	2,927,992
2021-01-12	335.00	338.20	331.00	337.00	764,831
2021-01-11	338.60	339.20	332.40	332.60	427,188
2021-01-08	334.80	337.00	329.80	335.00	807,435
2021-01-07	332.60	333.60	328.00	333.00	531,665
2021-01-06	335.00	337.80	329.20	330.80	629,752
2021-01-05	325.00	334.00	323.40	331.40	962,051
2021-01-04	323.20	331.00	319.40	326.20	799,254
2020-12-31	328.20	330.20	316.00	316.00	844,608
2020-12-30	327.60	333.40	324.80	331.40	721,468
2020-12-29	328.60	335.40	324.40	325.80	1,025,345
2020-12-24	324.00	328.60	320.40	328.60	494,142
2020-12-23	314.40	324.00	314.00	324.00	1,077,940
2020-12-22	322.80	323.80	314.00	315.20	2,314,890
2020-12-21	326.60	328.00	319.00	321.80	578,303
2020-12-18	325.60	334.40	325.60	325.80	1,073,972
2020-12-17	329.00	335.00	327.00	333.40	705,816
2020-12-16	335.00	335.00	325.80	326.40	669,233
2020-12-15	325.00	331.80	325.00	330.00	595,747
2020-12-14	330.00	333.80	324.00	328.20	628,346
2020-12-11	327.00	330.80	324.40	324.60	1,102,962
2020-12-10	339.80	339.80	330.60	331.60	705,992
2020-12-09	332.00	338.60	330.20	335.40	1,953,361
2020-12-08	330.40	334.20	328.60	332.40	707,746
2020-12-07	331.00	334.60	325.40	330.40	497,453
2020-12-04	326.80	330.40	324.20	330.40	1,966,855
2020-12-03	316.40	328.00	314.00	326.80	1,403,736
2020-12-02	316.40	324.00	313.40	318.20	1,152,172
2020-12-01	320.00	320.20	310.80	312.00	1,618,462
2020-11-30	327.20	332.80	319.80	319.80	1,211,900
2020-11-27	320.40	329.40	318.60	329.40	1,621,387
2020-11-26	323.20	326.20	322.80	324.80	502,164
2020-11-25	327.20	328.60	323.20	324.20	616,910
2020-11-24	336.40	336.40	326.60	327.20	1,031,212
2020-11-23	335.40	335.40	327.00	331.80	4,021,989
2020-11-20	336.60	336.60	330.40	333.20	772,947
2020-11-19	330.00	341.00	330.00	335.00	1,599,667
2020-11-18	325.00	333.20	325.00	332.80	904,485
2020-11-17	330.00	333.00	326.80	330.00	653,937
2020-11-16	322.40	330.00	322.40	328.60	1,022,794
2020-11-13	325.00	330.00	323.00	327.40	575,525
2020-11-12	329.60	333.00	325.40	327.20	807,972
2020-11-11	321.00	334.20	317.60	331.60	2,478,452
2020-11-10	329.80	329.80	317.20	320.40	1,740,403
2020-11-09	340.00	340.00	322.80	331.20	3,266,929
2020-11-06	338.80	338.80	327.80	331.60	4,532,744
2020-11-05	328.40	336.80	323.00	331.60	1,171,260
2020-11-04	340.00	341.00	324.00	326.00	1,452,679
2020-11-03	335.60	339.80	332.60	334.80	685,504
2020-11-02	338.80	338.80	325.40	332.40	1,021,870
2020-10-30	337.80	338.00	330.00	331.40	1,225,609
2020-10-29	344.00	344.00	336.60	337.80	1,319,894
2020-10-28	340.40	342.20	334.00	338.40	751,076
2020-10-27	333.20	341.60	330.80	341.60	838,809
2020-10-26	314.00	332.00	314.00	329.60	1,056,891
2020-10-23	325.60	325.60	314.60	318.20	1,250,369
2020-10-22	333.40	333.40	324.00	324.00	2,685,820
2020-10-21	343.80	343.80	329.60	331.40	605,240
2020-10-20	339.60	342.20	336.20	338.60	634,040
2020-10-16	348.60	352.40	335.60	337.40	1,651,237
2020-10-15	374.00	374.00	318.80	340.00	4,701,018
2020-10-14	368.00	378.80	366.00	372.00	1,283,820
2020-10-13	366.60	369.40	357.00	367.60	504,965
2020-10-12	376.80	376.80	366.00	366.20	584,488
2020-10-09	370.20	370.60	368.00	369.20	485,892
2020-10-08	371.60	377.00	368.00	368.00	765,371
2020-10-07	375.00	375.00	369.80	371.80	744,335
2020-10-06	373.60	374.00	369.60	371.80	574,320
2020-10-05	367.80	378.40	367.80	372.40	713,856
2020-10-02	360.80	372.00	360.80	372.00	483,587
2020-10-01	367.40	368.40	361.00	364.40	504,797
2020-09-30	364.80	370.00	364.80	365.00	813,140
2020-09-29	370.40	373.80	367.20	368.00	1,966,066
2020-09-28	368.00	378.80	365.20	370.00	1,289,813
2020-09-25	360.00	366.80	359.00	365.20	836,836
2020-09-24	350.00	364.80	350.00	360.00	1,089,910
2020-09-23	350.60	355.80	347.60	354.60	2,022,870
2020-09-22	350.80	351.60	344.20	347.20	871,502
2020-09-21	345.00	345.80	338.80	345.40	921,246
2020-09-18	342.00	347.40	341.80	341.80	2,529,299
2020-09-17	342.00	346.20	340.60	345.60	572,762
2020-09-16	344.00	348.20	341.40	344.40	664,781
2020-09-15	351.40	351.40	342.60	344.60	1,343,916
2020-09-14	353.00	353.00	341.40	348.80	1,722,002
2020-09-11	357.80	357.80	347.60	347.60	961,204
2020-09-10	349.40	354.00	348.20	347.20	659,258
2020-09-09	345.00	351.40	343.40	347.20	1,400,471
2020-09-08	348.60	350.60	339.40	348.90	449,498
2020-09-07	339.00	349.20	336.60	348.30	277,536
2020-09-04	343.40	351.60	338.00	339.30	259,189
2020-09-03	345.00	353.40	345.00	347.90	897,390
2020-09-02	342.20	349.00	338.00	344.60	1,224,497
2020-09-01	333.80	336.00	328.20	334.30	903,191
2020-08-28	338.40	341.00	332.60	336.80	729,735
2020-08-27	330.20	334.60	328.80	334.20	536,096
2020-08-26	335.60	335.60	329.20	331.50	648,226
2020-08-25	339.00	339.00	325.80	329.20	814,758
2020-08-24	338.60	346.00	334.40	334.70	721,299
2020-08-21	336.80	343.20	336.80	342.60	685,506
2020-08-20	335.60	339.80	332.60	338.40	1,170,781
2020-08-19	335.00	346.40	335.00	339.90	930,337
2020-08-18	329.40	344.60	329.40	343.50	644,712
2020-08-17	334.20	340.60	333.60	336.60	1,780,452
2020-08-14	351.00	351.00	336.00	338.70	1,293,112
2020-08-13	335.00	358.00	335.00	357.60	957,364
2020-08-12	330.60	341.40	329.60	339.80	1,231,635
2020-08-11	323.80	332.00	310.00	331.20	1,613,550
2020-08-10	337.80	342.20	325.00	325.70	880,305
2020-08-07	333.00	335.40	329.00	334.70	903,464
2020-08-06	331.00	331.60	324.00	330.00	785,577
2020-08-05	327.80	331.00	323.40	328.50	1,238,917
2020-08-04	315.20	328.20	315.20	327.00	579,001
2020-08-03	319.20	323.80	315.20	322.60	413,538
2020-07-31	319.60	324.00	317.80	318.20	368,012
2020-07-30	319.80	321.40	315.80	319.80	574,947
2020-07-29	316.40	322.00	316.40	319.80	608,678
2020-07-28	317.60	325.20	317.00	324.40	962,158
2020-07-27	320.40	320.40	314.00	317.10	1,015,021
2020-07-24	310.20	319.20	310.20	316.80	564,140
2020-07-23	314.40	318.40	313.40	317.20	495,199
2020-07-22	312.00	314.40	309.00	312.90	327,775
2020-07-21	313.40	313.40	305.20	312.70	473,929
2020-07-20	309.00	309.00	304.80	307.80	143,382
2020-07-17	311.60	312.80	307.20	307.80	962,244
2020-07-16	303.20	310.20	302.80	309.80	834,326
2020-07-15	305.40	307.60	302.80	304.30	603,519
2020-07-14	297.80	303.00	294.00	302.50	852,795
2020-07-13	304.80	304.80	295.80	298.50	918,424
2020-07-10	295.00	300.00	292.80	299.50	1,236,105
2020-07-09	309.40	309.40	296.00	296.30	840,151
2020-07-08	311.00	311.00	303.00	304.90	1,602,238
2020-07-07	313.00	314.40	310.00	311.40	963,096
2020-07-06	312.40	318.60	308.40	312.70	1,200,086
2020-07-03	318.40	320.00	315.20	316.40	633,019
2020-07-02	320.00	322.40	316.40	317.40	927,549
2020-07-01	311.40	320.80	308.80	320.30	1,044,918
2020-06-30	303.60	313.60	303.60	310.30	572,025
2020-06-29	305.00	309.20	303.20	307.20	757,898
2020-06-26	320.60	320.60	309.20	312.80	355,109
2020-06-25	309.40	314.00	306.80	311.10	693,233
2020-06-24	313.80	317.00	310.00	318.10	813,485
2020-06-23	326.00	326.00	314.40	318.10	1,831,101
2020-06-22	326.40	331.60	319.60	321.60	1,228,889
2020-06-19	325.00	333.60	318.40	333.60	1,999,029
2020-06-18	319.00	334.40	317.80	333.60	2,394,175
2020-06-17	329.00	330.00	300.00	339.50	4,730,902
2020-06-16	342.00	342.00	335.20	339.50	900,545
2020-06-15	346.00	346.00	332.00	333.70	2,491,442
2020-06-12	326.60	343.40	326.60	337.60	654,215
2020-06-11	338.40	339.00	330.60	334.60	1,277,849
2020-06-10	338.60	349.80	338.60	341.30	1,091,660
2020-06-09	350.60	352.60	339.40	344.10	1,171,813
2020-06-08	347.60	356.40	346.40	349.30	567,908
2020-06-05	357.80	360.60	345.80	350.50	3,265,330
2020-06-04	365.60	371.60	357.00	358.50	2,949,904
2020-06-03	360.40	369.40	360.40	367.10	997,252
2020-06-02	365.80	365.80	358.20	360.20	526,187
2020-06-01	360.00	364.60	359.60	361.70	600,652
2020-05-29	353.20	368.00	353.20	358.80	715,123
2020-05-28	361.40	368.20	356.00	358.80	870,866
2020-05-27	359.40	361.80	357.00	359.90	489,208
2020-05-26	360.00	364.60	357.80	359.90	462,900
2020-05-22	353.00	362.00	353.00	358.00	591,165
2020-05-21	354.40	363.80	351.60	358.00	1,689,593
2020-05-20	359.40	364.80	356.60	356.90	799,859
2020-05-19	361.20	364.00	357.20	361.30	1,701,344
2020-05-18	356.00	366.00	354.80	359.10	371,406
2020-05-15	350.00	358.80	349.40	351.30	971,772
2020-05-14	350.00	355.80	348.40	350.90	967,260
2020-05-13	350.60	354.20	349.20	350.60	742,415
2020-05-12	352.00	352.20	345.80	351.30	741,100
2020-05-11	338.60	351.80	338.60	348.00	847,935
2020-05-07	348.60	348.80	342.80	346.80	1,443,323
2020-05-06	340.80	348.20	340.80	345.70	739,601
2020-05-05	344.00	350.40	339.80	344.50	1,415,417
2020-05-04	349.00	349.00	341.00	344.30	986,552
2020-05-01	352.00	352.00	339.00	342.50	1,405,825
2020-04-30	344.20	357.00	341.60	350.60	420,258
2020-04-29	332.20	351.00	328.20	350.60	1,095,197
2020-04-28	323.80	332.20	323.80	325.50	328,383
2020-04-27	320.00	329.00	320.00	325.50	1,357,930
2020-04-24	330.00	330.00	319.20	319.50	430,403
2020-04-23	327.80	330.00	323.00	325.20	376,515
2020-04-22	323.60	331.40	322.20	326.10	251,537
2020-04-21	330.80	334.50	325.60	326.10	804,855
2020-04-20	325.80	334.00	324.20	332.10	766,353
2020-04-17	320.00	325.20	311.20	319.60	740,458
2020-04-16	304.20	313.00	295.80	309.60	1,660,144
2020-04-15	308.60	308.60	296.40	297.20	883,064
2020-04-14	297.20	302.00	289.60	297.50	843,860
2020-04-09	282.20	299.00	282.20	297.50	1,818,445
2020-04-08	281.60	292.60	281.60	286.60	1,926,310
2020-04-07	292.00	297.00	280.00	288.10	1,060,486
2020-04-06	285.40	293.20	284.80	278.80	322,296
2020-04-03	285.80	289.80	281.00	282.80	42,618
2020-04-03	285.80	289.80	277.40	278.80	1,608,419
2020-04-02	292.00	292.00	280.60	282.80	642,225
2020-04-02	292.00	292.00	281.60	289.20	287,623
2020-04-01	286.00	299.40	276.80	289.00	2,938,627
2020-04-01	286.00	299.40	276.80	280.35	2,232,557
2020-03-31	270.70	287.60	270.00	269.00	998,565
2020-03-30	274.90	276.20	267.00	273.65	483,630
2020-03-27	281.80	289.90	268.30	277.15	1,106,607
2020-03-26	267.00	271.60	263.00	271.15	858,858
2020-03-25	277.10	290.50	268.00	275.50	1,274,957
2020-03-24	283.00	284.00	275.40	277.35	1,016,698
2020-03-23	263.20	280.60	261.80	271.20	1,209,303
2020-03-20	270.00	292.40	270.00	272.30	946,914
2020-03-19	275.00	293.40	259.70	282.90	1,756,144
2020-03-18	274.30	294.40	269.30	279.05	250,987
2020-03-17	278.90	282.20	264.40	277.30	1,415,118
2020-03-16	285.80	285.80	260.00	292.90	1,723,778
2020-03-13	312.00	312.00	292.10	306.35	686,275
2020-03-12	326.00	326.00	291.60	324.45	703,697
2020-03-11	311.20	322.30	309.70	307.25	2,218,713
2020-03-10	290.20	309.30	290.00	286.45	2,539,904
2020-03-09	283.90	286.90	264.40	283.55	1,962,660
2020-03-06	288.30	288.40	277.20	283.55	1,250,632
2020-03-05	308.00	308.00	286.30	304.50	1,411,693
2020-03-04	306.20	311.50	301.90	308.40	523,840
2020-03-03	307.80	312.40	305.50	303.40	505,851
2020-03-02	298.90	305.30	290.10	295.70	1,289,482
2020-02-28	290.80	297.70	281.20	298.15	1,355,499
2020-02-27	312.90	312.90	295.10	313.60	842,828
2020-02-26	310.70	312.90	300.70	308.35	614,801
2020-02-25	318.40	324.90	310.60	316.80	614,652
2020-02-24	320.50	320.50	311.80	323.05	488,408
2020-02-21	324.90	328.00	321.70	323.05	502,723
2020-02-20	323.90	328.50	320.60	326.20	847,454
2020-02-19	324.70	324.70	320.10	322.00	603,059
2020-02-18	309.60	323.40	309.60	320.95	577,746
2020-02-17	315.00	318.70	313.20	317.80	768,610
2020-02-14	313.00	314.60	309.80	313.85	925,029
2020-02-13	314.00	314.80	304.60	311.20	1,653,802
2020-02-12	302.80	307.80	299.20	306.95	672,261
2020-02-11	293.90	302.10	293.90	300.00	1,100,843
2020-02-10	307.30	307.30	297.70	301.10	644,903
2020-02-07	307.70	310.60	298.90	300.10	623,615
2020-02-06	310.00	312.30	304.20	308.05	1,232,586
2020-02-05	300.00	327.20	300.00	311.60	2,173,051
2020-02-04	310.20	316.30	297.20	299.05	2,174,719
2020-02-03	306.40	316.70	306.40	312.65	1,168,858
2020-01-31	311.80	318.80	308.80	307.25	531,143
2020-01-30	296.00	310.40	296.00	307.25	805,753
2020-01-29	298.10	302.60	295.20	301.80	841,928
2020-01-28	291.50	297.10	290.50	297.00	688,586
2020-01-27	303.60	303.60	287.90	292.70	1,311,986
2020-01-24	302.60	302.60	296.80	298.30	679,003
2020-01-23	299.80	299.80	295.40	296.60	512,740
2020-01-22	296.00	299.40	295.60	298.30	817,666
2020-01-21	299.90	300.80	296.30	297.10	774,300
2020-01-20	305.00	306.50	299.50	300.05	1,147,144
2020-01-17	300.90	306.10	298.00	303.35	653,872
2020-01-16	306.00	306.00	295.60	298.15	1,656,197
2020-01-15	302.90	305.90	298.90	299.85	1,312,999
2020-01-14	309.90	309.90	300.60	303.70	1,375,576
2020-01-13	303.00	307.50	303.00	305.90	540,263
2020-01-10	306.20	310.80	303.00	303.55	817,564
2020-01-09	315.90	318.40	310.10	311.75	722,762
2020-01-08	311.40	314.20	308.10	312.80	707,770
2020-01-07	322.60	324.40	312.20	312.35	784,473
2020-01-06	326.00	329.80	322.10	324.50	954,631
2020-01-03	322.50	328.20	322.50	327.85	727,043
2020-01-02	319.80	327.40	319.80	325.40	1,025,608
2019-12-31	314.60	322.60	314.60	321.00	336,712
2019-12-30	324.00	324.40	313.90	316.40	622,128
2019-12-27	325.00	327.90	323.60	324.55	624,854
2019-12-24	317.10	326.00	317.10	322.00	368,164
2019-12-23	318.00	325.90	317.30	317.80	965,000
2019-12-20	322.00	322.60	316.40	318.75	1,407,490
2019-12-19	315.70	322.40	313.70	320.65	1,348,971
2019-12-18	310.00	315.30	309.10	314.70	2,439,288
2019-12-17	311.00	315.40	306.90	311.45	1,787,084
2019-12-16	310.00	315.60	305.60	313.10	4,955,259
2019-12-13	315.00	335.50	305.90	306.70	3,019,520
2019-12-12	305.40	305.40	297.90	301.25	1,042,255
2019-12-11	297.30	301.20	296.80	299.50	1,234,333
2019-12-10	303.60	307.00	297.30	299.50	1,545,922
2019-12-09	308.10	309.70	304.80	306.20	1,226,930
2019-12-06	303.60	307.70	303.40	303.20	445,308
2019-12-05	301.00	302.40	298.20	298.10	398,966
2019-12-04	298.20	303.00	297.90	298.10	1,032,755
2019-12-03	302.30	304.60	300.00	300.70	962,929
2019-12-02	310.00	312.00	298.10	298.90	1,072,761
2019-11-29	305.10	313.40	305.10	310.65	1,300,601
2019-11-28	304.20	309.00	302.70	308.30	1,100,189
2019-11-27	297.10	304.60	297.10	302.40	1,216,092
2019-11-26	292.00	298.80	292.00	298.30	1,222,069
2019-11-25	293.50	297.00	293.10	295.10	1,420,834
2019-11-22	299.10	301.40	294.40	294.65	2,404,196
2019-11-21	298.30	302.20	288.80	300.30	2,205,357
2019-11-20	304.70	305.50	292.00	297.30	1,954,923
2019-11-19	294.80	305.80	294.80	302.90	2,115,192
2019-11-18	290.80	297.80	289.70	294.80	1,059,818
2019-11-15	285.60	290.00	284.10	288.70	762,960
2019-11-14	283.40	289.40	281.90	285.00	1,315,640
2019-11-13	280.70	282.30	277.30	281.55	782,111
2019-11-12	269.20	283.00	267.10	280.45	1,203,587
2019-11-11	268.80	271.30	268.60	270.25	1,027,051
2019-11-08	270.30	271.50	268.50	270.35	953,080
2019-11-07	271.10	272.10	269.10	269.35	855,932
2019-11-06	268.80	270.30	265.80	269.00	765,635
2019-11-05	272.90	274.10	269.20	270.10	961,967
2019-11-04	278.50	283.40	272.50	273.95	985,925
2019-11-01	287.00	287.40	278.30	278.75	1,664,087
2019-10-31	291.40	291.40	284.90	287.05	297,142
2019-10-30	286.00	291.10	286.00	290.60	997,629
2019-10-29	288.10	290.90	285.70	290.25	525,258
2019-10-28	284.90	290.80	284.60	290.25	898,620
2019-10-25	287.00	289.50	284.80	286.10	830,360
2019-10-24	284.80	291.60	283.90	288.65	1,117,556
2019-10-23	283.50	287.50	282.90	284.60	3,000,567
2019-10-22	280.40	289.20	280.40	285.00	2,467,246
2019-10-21	273.50	281.30	273.50	280.00	935,516
2019-10-18	275.00	279.20	266.10	273.80	2,872,977
2019-10-17	265.00	286.50	259.50	275.90	5,266,200
2019-10-16	258.40	266.80	255.20	265.75	1,158,803
2019-10-15	254.10	259.70	253.10	253.40	2,099,963
2019-10-14	262.60	262.60	250.80	253.40	1,145,819
2019-10-11	245.60	264.30	245.60	264.05	1,443,296
2019-10-10	246.00	249.10	244.80	246.65	817,244
2019-10-09	247.60	250.00	239.50	246.65	1,078,307
2019-10-08	256.70	256.70	245.90	248.40	2,955,526
2019-10-07	255.70	255.70	249.80	250.55	967,017
2019-10-04	250.50	255.30	250.50	254.75	876,273
2019-10-03	251.50	251.60	248.60	251.50	2,013,523
2019-10-02	249.70	253.70	247.80	252.25	749,936
2019-10-01	252.30	254.60	249.00	252.25	2,123,738
2019-09-30	250.20	254.90	247.00	254.25	1,392,023
2019-09-27	248.50	253.40	248.50	250.05	1,862,828
2019-09-26	246.00	250.80	243.00	249.60	2,371,669
2019-09-25	256.80	256.80	246.70	247.95	1,367,240
2019-09-24	257.80	259.50	256.00	256.10	1,093,879
2019-09-23	260.70	262.40	256.20	258.85	2,275,061
2019-09-20	258.60	270.40	257.40	261.00	3,512,842
2019-09-19	258.60	261.50	258.10	258.65	561,806
2019-09-18	258.60	260.20	255.10	259.35	927,663
2019-09-17	257.50	258.80	254.50	256.35	4,313,726
2019-09-16	251.80	257.70	250.70	257.50	624,747
2019-09-13	249.80	253.60	249.80	253.55	1,612,680
2019-09-12	253.20	253.50	248.70	251.00	440,686
2019-09-11	250.10	255.40	250.10	251.55	926,611
2019-09-10	246.20	248.50	246.20	248.35	1,342,183
2019-09-09	241.00	247.60	241.00	247.05	872,465
2019-09-06	239.50	242.20	238.20	242.10	702,211
2019-09-05	238.00	240.80	235.50	240.45	955,031
2019-09-04	240.60	241.10	237.50	240.50	1,169,020
2019-09-03	241.50	241.50	237.10	237.45	1,095,871
2019-09-02	241.00	242.70	238.00	242.35	911,011
2019-08-30	238.50	242.60	238.50	239.05	480,537
2019-08-29	237.00	240.80	236.40	237.25	188,208
2019-08-28	234.00	237.40	234.00	237.25	585,532
2019-08-27	236.90	238.40	233.90	234.90	1,006,687
2019-08-23	235.60	241.80	235.60	234.30	355,409
2019-08-22	235.00	235.90	232.10	234.30	756,853
2019-08-21	227.30	234.70	227.30	233.00	880,861
2019-08-20	225.00	229.00	223.30	228.55	1,117,272
2019-08-19	220.20	226.30	218.90	226.05	1,040,891
2019-08-16	224.60	225.70	220.00	220.80	795,082
2019-08-15	228.10	228.80	220.50	221.30	4,313,521
2019-08-14	231.30	233.50	225.70	225.95	818,483
2019-08-13	231.70	234.40	229.80	233.95	880,615
2019-08-12	232.80	234.90	229.30	231.85	720,366
2019-08-09	230.30	234.30	228.00	232.85	1,300,645
2019-08-08	232.80	232.80	225.10	228.75	2,239,670
2019-08-07	240.00	241.20	228.30	229.00	1,855,095
2019-08-06	232.50	254.00	231.60	239.15	3,445,844
2019-08-05	244.40	244.40	233.80	235.20	2,043,008
2019-08-02	245.60	248.20	243.90	245.35	1,061,580
2019-08-01	246.60	250.20	246.00	249.45	1,017,031
2019-07-31	256.50	257.00	247.40	248.00	2,623,685
2019-07-30	250.00	260.30	250.00	256.95	952,116
2019-07-29	259.00	265.20	257.50	264.45	995,989
2019-07-26	255.30	258.80	254.30	257.90	772,992
2019-07-25	256.10	256.10	252.90	254.15	3,168,062
2019-07-24	258.20	258.30	254.00	254.65	1,118,448
2019-07-23	257.00	259.50	255.80	257.25	638,496
2019-07-22	257.10	260.10	256.70	258.20	826,587
2019-07-19	258.50	261.20	257.50	258.05	610,414
2019-07-18	257.60	261.60	256.40	256.95	580,213
2019-07-17	260.80	260.80	254.90	259.40	861,217
2019-07-16	260.50	263.30	258.70	259.05	1,151,028
2019-07-15	261.10	262.60	260.10	261.20	1,701,759
2019-07-12	259.70	262.00	259.30	259.45	1,181,542
2019-07-11	269.40	269.40	260.00	261.05	1,410,602
2019-07-10	271.10	273.50	270.00	271.15	1,509,828
2019-07-09	276.90	276.90	271.40	272.80	476,916
2019-07-08	275.90	277.00	275.40	276.00	3,155,548
2019-07-05	274.00	276.90	274.00	275.00	900,593
2019-07-04	273.10	275.10	272.00	273.45	619,092
2019-07-03	267.70	274.10	267.70	273.00	1,006,782
2019-07-02	270.70	271.40	267.10	268.40	1,056,399
2019-07-01	277.70	281.40	270.50	271.70	1,503,106
2019-06-28	274.10	283.00	274.00	277.40	1,832,467
2019-06-27	269.40	274.00	269.40	269.75	859,076
2019-06-26	269.30	270.50	266.70	269.75	2,799,136
2019-06-25	268.50	272.50	267.40	268.25	1,463,841
2019-06-24	267.90	270.60	265.80	268.55	880,613
2019-06-21	275.70	275.70	262.10	282.25	2,855,797
2019-06-20	254.40	283.40	253.70	282.25	3,000,315
2019-06-19	254.20	255.70	249.80	253.45	1,178,468
2019-06-18	252.10	256.30	249.50	253.85	1,679,709
2019-06-17	246.00	254.40	246.00	251.70	1,332,306
2019-06-14	241.10	245.90	241.10	245.55	1,100,214
2019-06-13	237.00	242.40	237.00	242.20	885,986
2019-06-12	236.80	241.10	236.80	239.80	792,126
2019-06-11	237.40	240.00	236.90	238.30	664,638
2019-06-10	238.80	240.80	238.00	239.40	4,187,753
2019-06-07	236.80	241.10	236.80	239.40	743,615
2019-06-06	236.20	239.70	236.20	237.50	898,383
2019-06-05	235.30	238.30	234.30	237.05	892,583
2019-06-04	229.00	234.40	228.30	233.00	817,900
2019-06-03	232.50	233.00	230.00	230.80	1,356,284
2019-05-31	230.90	235.40	229.80	232.30	1,262,528
2019-05-30	229.00	234.20	228.60	232.30	2,534,691
2019-05-29	228.10	229.50	226.70	228.20	2,640,575
2019-05-28	228.80	231.00	228.40	229.55	1,851,986
2019-05-24	234.00	234.20	229.10	230.05	1,734,683
2019-05-23	237.20	237.20	232.10	233.00	4,963,544
2019-05-22	240.20	241.50	238.30	239.25	1,828,408
2019-05-21	237.20	241.10	236.10	240.95	1,177,638
2019-05-20	244.70	245.90	233.10	236.00	1,821,197
2019-05-17	249.00	252.80	244.10	245.90	1,473,300
2019-05-16	254.80	255.30	251.50	253.55	686,248
2019-05-15	257.70	257.70	252.70	254.95	811,767
2019-05-14	255.30	258.50	254.50	256.20	1,640,119
2019-05-13	260.20	260.20	254.80	256.10	1,088,435
2019-05-10	257.10	262.20	256.40	260.85	762,045
2019-05-09	263.20	263.20	255.60	256.65	1,690,216
2019-05-08	256.90	263.60	254.90	261.10	1,862,398
2019-05-07	233.10	257.00	229.60	255.00	4,051,264
2019-05-03	262.00	262.50	258.70	261.00	850,424
2019-05-02	257.30	261.90	253.70	260.45	2,305,888
2019-05-01	267.70	268.10	258.00	258.50	1,984,159
2019-04-30	267.60	270.00	265.20	267.55	1,734,842
2019-04-29	269.60	270.60	265.20	267.70	2,103,802

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0