Auto Trader Share History

Auto Trader Share Price history. The following table shows end-of-day data AUTO historical share prices for Auto Trader, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	677.00	678.80	672.40	676.60	2,376,801
2024-04-17	671.00	679.00	670.20	675.00	2,716,098
2024-04-16	677.80	679.20	666.00	676.20	2,562,298
2024-04-15	688.80	701.40	684.60	693.20	2,546,797
2024-04-12	702.00	703.80	685.40	687.40	2,437,115
2024-04-11	689.20	692.60	684.40	691.80	2,963,874
2024-04-10	693.40	696.20	679.20	689.40	1,265,460
2024-04-09	689.00	692.00	684.40	689.60	2,663,117
2024-04-08	696.80	696.80	688.80	693.20	4,325,621
2024-04-05	690.80	697.40	687.60	697.40	1,913,199
2024-04-04	702.20	708.00	695.60	700.80	2,801,594
2024-04-03	691.80	702.80	691.80	701.20	3,743,482
2024-04-02	701.80	713.00	690.00	692.40	2,427,535
2024-04-01	700.20	700.20	700.20	700.20	0
2024-03-29	700.20	700.20	700.20	700.20	0
2024-03-28	702.60	704.20	694.40	700.20	2,718,578
2024-03-27	700.00	705.20	695.60	700.00	2,467,705
2024-03-26	739.60	743.40	701.20	705.60	4,020,186
2024-03-25	762.00	762.00	740.00	742.20	1,681,327
2024-03-22	763.40	768.40	760.40	762.40	2,902,870
2024-03-21	751.00	763.60	746.60	763.20	1,687,491
2024-03-20	747.20	751.60	742.00	742.00	2,187,075
2024-03-19	753.20	755.80	746.20	747.40	2,979,599
2024-03-18	754.40	759.20	753.00	755.00	2,009,694
2024-03-15	750.20	758.40	750.00	755.00	7,879,282
2024-03-14	749.00	754.60	744.60	753.00	2,033,883
2024-03-13	755.60	756.40	746.20	748.60	5,038,171
2024-03-12	755.20	757.00	748.40	755.20	1,804,072
2024-03-11	734.80	748.00	732.80	748.00	2,630,580
2024-03-08	736.80	741.00	730.20	741.00	2,125,336
2024-03-07	729.40	741.00	724.00	733.80	9,338,623
2024-03-06	733.00	738.60	730.80	731.00	2,459,403
2024-03-05	732.60	742.80	729.40	732.00	1,369,353
2024-03-04	742.80	742.80	734.00	736.80	1,755,178
2024-03-01	746.40	747.60	733.60	747.40	2,050,847
2024-02-29	741.80	748.20	739.60	740.40	5,498,860
2024-02-28	738.20	743.60	731.80	742.80	2,594,537
2024-02-27	735.20	743.40	733.20	738.00	2,955,700
2024-02-26	732.60	742.80	732.60	736.40	1,692,415
2024-02-23	726.20	734.60	718.60	734.60	5,395,485
2024-02-22	734.00	735.40	726.40	726.40	3,591,634
2024-02-21	721.00	726.80	721.00	726.80	2,524,475
2024-02-20	726.80	735.80	719.00	722.80	1,577,676
2024-02-19	719.40	729.00	715.40	726.40	3,623,221
2024-02-16	715.00	723.80	713.40	721.60	3,901,063
2024-02-15	719.00	719.00	710.80	712.20	3,547,475
2024-02-14	709.80	718.00	708.60	712.80	5,254,276
2024-02-13	721.80	730.60	702.80	704.40	1,879,296
2024-02-12	715.00	726.00	715.00	725.60	3,621,575
2024-02-09	717.60	722.40	707.80	712.80	3,035,342
2024-02-08	726.20	728.80	718.00	720.40	4,034,120
2024-02-07	727.00	730.20	724.20	726.80	2,713,762
2024-02-06	731.60	735.00	724.80	730.80	1,341,072
2024-02-05	735.40	738.80	728.40	728.40	1,731,718
2024-02-02	737.20	740.80	727.80	732.00	1,260,644
2024-02-01	726.20	733.40	725.20	731.20	3,831,335
2024-01-31	735.40	739.00	728.80	728.80	2,650,833
2024-01-30	724.60	740.40	724.60	738.00	2,340,610
2024-01-29	738.40	741.20	720.60	720.60	8,153,725
2024-01-26	731.20	743.00	728.40	741.80	4,123,573
2024-01-25	725.60	732.80	719.40	730.00	2,103,048
2024-01-24	725.00	735.60	725.00	730.40	2,201,526
2024-01-23	735.00	735.00	725.20	726.20	2,352,604
2024-01-22	720.00	734.60	715.40	733.60	1,897,799
2024-01-19	717.40	719.20	711.80	712.80	3,502,450
2024-01-18	705.80	710.40	702.40	710.20	1,968,668
2024-01-17	699.40	703.40	695.80	702.60	2,261,774
2024-01-16	702.60	708.80	697.20	705.60	5,894,842
2024-01-15	708.40	709.20	703.00	707.60	1,211,673
2024-01-12	701.40	709.80	697.40	704.60	1,618,976
2024-01-11	714.00	716.60	698.00	698.00	2,433,983
2024-01-10	711.80	715.00	703.40	710.00	1,377,450
2024-01-09	706.20	711.00	700.80	709.20	1,826,902
2024-01-08	687.20	706.00	687.20	705.00	1,403,278
2024-01-05	691.20	693.40	685.80	691.80	1,997,221
2024-01-04	693.20	699.60	688.20	695.40	1,045,060
2024-01-03	699.40	705.00	696.60	697.20	1,651,126
2024-01-02	720.20	723.60	700.00	703.00	1,401,067
2024-01-01	721.40	721.40	721.40	721.40	0
2023-12-29	720.00	723.00	717.00	721.40	840,267
2023-12-28	724.60	724.60	715.80	718.00	920,979
2023-12-27	724.20	726.60	716.80	720.40	1,001,522
2023-12-26	722.20	722.20	722.20	722.20	0
2023-12-25	722.20	722.20	722.20	722.20	0
2023-12-22	716.20	725.40	715.80	722.20	749,307
2023-12-21	715.20	719.00	714.80	717.40	1,087,688
2023-12-20	715.80	718.40	710.00	717.60	5,062,075
2023-12-19	705.00	710.80	703.80	710.80	1,364,934
2023-12-18	696.20	704.20	691.40	701.40	3,263,913
2023-12-15	727.20	731.60	696.40	697.20	7,130,185
2023-12-14	741.60	745.00	728.00	730.60	3,452,723
2023-12-13	748.60	751.40	727.60	731.40	3,334,649
2023-12-12	746.00	747.20	741.80	745.40	3,780,446
2023-12-11	740.20	744.00	735.80	742.60	4,310,141
2023-12-08	741.40	746.20	738.00	738.00	2,793,451
2023-12-07	735.00	743.00	723.40	741.60	2,490,900
2023-12-06	732.20	738.80	728.40	737.00	2,549,432
2023-12-05	720.00	728.20	717.80	728.20	1,468,062
2023-12-04	719.40	727.80	719.40	721.40	2,128,779
2023-12-01	724.00	728.40	721.20	721.40	2,078,987
2023-11-30	720.00	725.00	716.20	724.80	6,971,052
2023-11-29	714.00	720.80	711.60	718.20	2,637,280
2023-11-28	709.60	713.00	702.00	711.20	4,017,710
2023-11-27	703.20	713.00	703.20	709.80	2,101,497
2023-11-24	703.00	703.00	696.00	700.60	1,493,328
2023-11-23	700.20	706.00	694.60	704.40	3,628,484
2023-11-22	709.60	714.80	707.60	711.80	2,086,819
2023-11-21	707.40	710.00	702.40	705.00	1,610,227
2023-11-20	708.20	713.00	705.60	707.20	1,995,285
2023-11-17	703.20	710.00	691.20	706.80	3,032,728
2023-11-16	703.60	710.60	700.80	701.40	1,821,785
2023-11-15	709.40	715.60	705.20	705.60	2,115,976
2023-11-14	702.00	710.20	692.60	705.00	5,302,831
2023-11-13	686.20	699.20	683.00	699.20	2,264,697
2023-11-10	683.20	690.60	677.60	682.00	2,992,363
2023-11-09	648.20	697.00	646.00	689.20	4,895,266
2023-11-08	627.60	638.60	626.20	635.40	6,860,077
2023-11-07	618.40	628.80	616.60	628.40	2,417,585
2023-11-06	627.20	627.40	611.80	618.00	2,224,828
2023-11-03	630.20	631.00	623.40	625.20	1,923,614
2023-11-02	621.00	639.60	620.60	625.00	3,783,351
2023-11-01	623.80	624.40	611.60	619.00	2,801,949
2023-10-31	618.60	624.40	614.80	621.20	4,994,575
2023-10-30	610.00	616.80	607.80	601.60	1,517,989
2023-10-27	604.80	608.20	599.40	601.60	1,914,947
2023-10-26	604.80	608.80	601.20	604.00	3,158,861
2023-10-25	602.20	613.80	598.60	608.40	3,205,768
2023-10-24	607.80	608.40	597.80	601.80	3,144,327
2023-10-23	600.00	607.60	595.00	604.40	2,737,618
2023-10-20	608.80	609.80	596.40	597.20	2,568,266
2023-10-19	629.60	629.60	611.40	611.40	2,233,138
2023-10-18	638.40	642.00	630.80	630.80	1,595,261
2023-10-17	635.00	642.80	632.80	640.20	2,182,823
2023-10-16	636.00	639.80	630.00	637.20	1,358,237
2023-10-13	645.00	646.80	634.80	636.80	1,492,852
2023-10-12	647.00	650.60	645.00	645.00	1,363,091
2023-10-11	637.40	646.40	636.20	645.40	2,095,509
2023-10-10	633.80	642.20	633.40	640.80	6,191,509
2023-10-09	624.20	635.20	624.20	627.40	1,906,682
2023-10-06	623.00	636.80	621.40	636.80	3,110,970
2023-10-05	614.60	628.20	613.00	622.20	1,767,473
2023-10-04	613.60	617.20	607.40	612.40	3,621,656
2023-10-03	607.00	622.00	607.00	613.80	1,758,211
2023-10-02	615.00	621.20	607.80	612.40	2,155,081
2023-09-29	610.60	625.80	608.40	617.60	2,297,179
2023-09-28	619.80	620.80	604.60	611.60	3,131,660
2023-09-27	621.60	627.40	619.60	620.40	1,814,365
2023-09-26	616.80	626.20	613.20	620.80	3,130,134
2023-09-25	619.80	622.80	611.80	620.20	2,851,145
2023-09-22	622.40	635.60	621.00	625.00	3,186,250
2023-09-21	621.00	644.60	619.00	619.00	5,020,032
2023-09-20	604.80	626.80	604.80	626.80	2,555,318
2023-09-19	598.60	608.80	598.60	603.60	2,299,296
2023-09-18	620.00	622.40	599.00	600.60	1,583,096
2023-09-15	621.40	625.60	619.40	619.40	4,383,164
2023-09-14	599.20	616.20	597.60	614.40	2,805,536
2023-09-13	598.20	599.80	594.40	599.20	1,460,652
2023-09-12	600.40	605.20	597.20	599.00	822,439
2023-09-11	601.80	608.20	599.60	603.60	899,540
2023-09-08	602.40	605.40	598.40	602.20	823,531
2023-09-07	593.40	606.60	589.40	599.40	2,794,037
2023-09-06	593.80	598.20	592.40	595.60	1,590,631
2023-09-05	598.60	601.00	596.40	596.40	3,939,416
2023-09-04	610.20	611.40	603.20	603.20	737,795
2023-09-01	611.00	611.80	605.40	607.40	1,092,747
2023-08-31	607.20	611.80	606.40	606.40	3,464,352
2023-08-30	603.80	608.80	601.40	606.00	1,339,678
2023-08-29	589.00	604.20	585.60	604.20	5,165,909
2023-08-28	587.00	587.00	587.00	587.00	0
2023-08-25	587.80	594.60	584.80	587.00	1,033,078
2023-08-24	602.80	602.80	592.20	592.40	1,306,279
2023-08-23	592.20	600.40	591.40	598.80	1,743,700
2023-08-22	593.00	596.60	590.20	591.00	2,079,693
2023-08-21	597.20	597.20	586.20	590.60	1,727,577
2023-08-18	601.20	601.20	591.00	598.00	1,385,021
2023-08-17	600.20	610.20	600.20	602.20	1,117,390
2023-08-16	616.00	617.00	608.20	612.40	1,466,192
2023-08-15	626.20	633.40	610.80	616.60	1,891,708
2023-08-14	626.80	626.80	616.20	624.00	2,669,516
2023-08-11	629.40	633.40	622.60	622.60	2,057,675
2023-08-10	626.20	634.00	625.00	633.00	2,264,071
2023-08-09	628.60	632.20	622.00	624.00	1,515,727
2023-08-08	625.60	629.80	621.40	621.60	1,104,923
2023-08-07	623.80	630.40	616.80	621.60	1,254,348
2023-08-04	629.80	632.00	622.20	627.60	1,285,485
2023-08-03	632.00	637.20	625.40	632.20	1,135,671
2023-08-02	635.60	645.60	633.00	635.20	2,517,304
2023-08-01	645.80	651.40	643.40	651.40	1,512,297
2023-07-31	641.80	650.60	640.40	646.00	2,383,463
2023-07-28	638.20	643.00	628.20	642.80	1,431,817
2023-07-27	643.80	649.60	641.40	641.40	2,091,614
2023-07-26	633.80	641.20	630.80	641.20	1,556,462
2023-07-25	632.60	636.40	621.20	634.80	3,262,654
2023-07-24	646.80	655.00	646.40	650.00	1,098,603
2023-07-21	653.80	656.00	648.40	649.60	2,416,273
2023-07-20	656.80	663.60	654.80	656.20	3,721,776
2023-07-19	642.80	661.40	642.80	660.60	2,853,094
2023-07-18	636.00	640.60	634.00	639.40	2,038,611
2023-07-17	630.60	638.20	628.20	636.20	4,692,605
2023-07-14	624.60	637.40	624.60	634.60	1,458,553
2023-07-13	619.00	626.40	615.60	625.60	2,926,381
2023-07-12	599.80	618.00	595.60	616.20	1,771,022
2023-07-11	600.00	600.40	594.60	598.80	3,184,032
2023-07-10	593.80	599.40	593.40	597.20	5,180,511
2023-07-07	596.40	597.40	589.00	597.40	1,768,386
2023-07-06	604.80	605.60	593.20	596.00	2,234,413
2023-07-05	608.40	612.00	603.80	605.40	1,961,938
2023-07-04	605.80	607.80	601.40	606.80	3,020,861
2023-07-03	611.00	611.00	602.80	607.20	1,873,504
2023-06-30	603.20	612.40	603.20	610.40	3,555,988
2023-06-29	604.20	611.00	603.60	606.60	2,112,166
2023-06-28	603.60	613.40	602.20	608.00	2,713,397
2023-06-27	594.60	602.80	594.20	602.80	1,919,671
2023-06-26	593.40	596.40	587.00	594.00	1,267,309
2023-06-23	587.80	592.60	586.60	591.60	1,454,684
2023-06-22	603.60	604.60	580.20	589.20	3,289,069
2023-06-21	622.00	622.40	609.60	609.60	3,050,233
2023-06-20	631.20	634.00	624.60	625.40	5,490,200
2023-06-19	642.00	642.00	631.00	634.60	1,796,327
2023-06-16	636.00	646.60	636.00	642.80	7,414,059
2023-06-15	641.60	644.00	634.80	637.60	2,847,075
2023-06-14	637.40	646.20	636.20	640.80	3,003,579
2023-06-13	640.80	644.40	635.80	638.00	2,286,975
2023-06-12	622.40	637.00	620.60	637.00	2,019,223
2023-06-09	610.80	617.80	605.40	617.80	5,312,076
2023-06-08	610.60	612.20	606.20	610.00	2,622,961
2023-06-07	617.80	625.00	614.60	619.00	2,057,181
2023-06-06	610.40	617.20	610.20	617.20	1,628,883
2023-06-05	616.80	618.80	609.40	610.60	1,581,382
2023-06-02	616.80	619.00	609.40	617.00	4,920,492
2023-06-01	623.00	626.40	595.80	608.60	5,686,570
2023-05-31	618.00	634.00	617.20	630.00	16,052,023
2023-05-30	628.40	628.40	620.00	621.40	2,526,172
2023-05-29	626.40	626.40	626.40	626.40	0
2023-05-26	615.60	631.00	611.20	626.40	3,248,222
2023-05-25	614.00	619.80	612.20	615.00	2,696,271
2023-05-24	619.20	619.20	607.40	615.20	3,624,809
2023-05-23	636.20	639.00	622.80	622.80	2,562,717
2023-05-22	645.00	645.80	634.20	637.80	3,110,035
2023-05-19	641.80	645.80	638.60	639.00	1,952,354
2023-05-18	641.60	641.80	637.20	641.80	2,956,823
2023-05-17	627.00	637.80	625.60	637.40	2,442,633
2023-05-16	634.20	634.80	627.60	629.00	1,195,499
2023-05-15	632.00	637.20	630.80	635.00	1,190,026
2023-05-12	635.00	635.60	628.40	631.00	1,823,744
2023-05-11	630.00	634.20	629.20	632.80	2,125,809
2023-05-10	626.20	628.00	621.20	627.80	2,994,660
2023-05-09	643.20	643.80	624.60	625.80	2,258,050
2023-05-08	643.00	643.00	643.00	643.00	0
2023-05-05	640.20	643.60	637.40	643.00	1,537,702
2023-05-04	638.80	641.60	633.20	639.20	1,855,986
2023-05-03	640.00	646.80	637.40	640.60	3,331,255
2023-05-02	637.20	644.00	634.60	642.20	4,299,483
2023-05-01	635.60	635.60	635.60	635.60	0
2023-04-28	628.00	636.20	628.00	635.60	1,891,098
2023-04-27	629.40	633.20	625.00	631.00	1,584,248
2023-04-26	631.80	634.40	623.40	631.20	2,312,658
2023-04-25	631.20	636.20	631.00	632.20	2,820,467
2023-04-24	629.00	637.00	628.40	634.20	1,332,809
2023-04-21	620.60	630.20	620.40	630.20	1,469,757
2023-04-20	621.00	622.80	614.40	622.80	1,686,242
2023-04-19	622.20	624.20	618.20	620.60	1,135,812
2023-04-18	628.00	630.40	622.00	624.80	1,410,804
2023-04-17	623.20	631.40	623.20	627.60	1,183,924
2023-04-14	618.00	624.60	617.00	620.00	1,162,553
2023-04-13	603.60	617.20	603.60	615.00	1,915,820
2023-04-12	605.60	610.60	602.60	602.60	2,595,378
2023-04-11	598.80	607.40	598.80	605.20	1,443,566
2023-04-10	598.80	598.80	598.80	598.80	0
2023-04-07	598.80	598.80	598.80	598.80	0
2023-04-06	592.40	599.80	592.20	598.80	1,244,480
2023-04-05	619.40	619.40	594.60	594.60	2,962,953
2023-04-04	620.00	627.00	617.00	619.60	3,166,667
2023-04-03	613.00	614.80	607.80	613.00	3,135,656
2023-03-31	605.60	617.40	602.60	616.20	3,149,954
2023-03-30	596.20	605.40	596.20	604.80	909,090
2023-03-29	587.40	595.00	585.00	593.60	1,048,181
2023-03-28	595.00	595.20	584.40	586.00	2,111,860
2023-03-27	599.60	601.20	593.80	593.80	2,147,216
2023-03-24	606.00	606.00	591.80	594.00	2,592,943
2023-03-23	599.20	607.80	597.40	607.60	2,819,303
2023-03-22	599.20	602.80	593.00	599.60	1,491,401
2023-03-21	592.60	597.80	590.40	597.40	2,615,249
2023-03-20	584.00	590.60	579.60	588.80	1,746,021
2023-03-17	593.20	597.40	583.40	587.00	5,261,778
2023-03-16	580.40	593.00	576.80	589.60	4,102,265
2023-03-15	586.40	586.40	572.00	577.60	5,461,173
2023-03-14	572.20	589.60	570.20	585.20	2,884,456
2023-03-13	577.60	579.40	565.60	569.80	4,893,524
2023-03-10	585.40	585.60	568.80	575.60	5,198,809
2023-03-09	588.00	593.20	583.60	589.40	3,807,810
2023-03-08	590.00	591.00	583.00	590.20	3,715,759
2023-03-07	590.20	599.80	589.40	593.60	1,595,420
2023-03-06	588.00	590.80	585.00	590.80	2,894,072
2023-03-03	589.60	592.40	583.40	588.80	1,700,258
2023-03-02	589.00	591.60	584.40	588.80	1,609,421
2023-03-01	593.80	600.20	591.60	591.60	2,210,031
2023-02-28	594.20	598.80	592.00	595.40	2,883,183
2023-02-27	600.40	604.00	596.40	597.00	1,444,382
2023-02-24	603.00	605.00	594.60	596.40	6,253,647
2023-02-23	596.60	604.60	596.20	601.60	2,345,975
2023-02-22	593.60	597.00	587.00	596.20	3,431,199
2023-02-21	594.20	601.40	589.20	595.40	5,168,155
2023-02-20	601.60	605.40	597.00	597.00	1,432,587
2023-02-17	602.40	604.60	597.40	600.20	2,949,616
2023-02-16	617.60	617.60	607.60	608.40	3,777,264
2023-02-15	608.00	615.60	606.60	614.20	1,316,385
2023-02-14	609.40	613.40	603.40	605.00	1,861,720
2023-02-13	610.20	610.20	603.00	607.60	2,702,808
2023-02-10	617.40	621.40	602.00	607.20	2,033,672
2023-02-09	617.60	624.80	615.60	620.20	1,978,870
2023-02-08	616.60	627.20	614.80	614.80	2,386,002
2023-02-07	620.00	628.00	615.60	615.80	2,669,775
2023-02-06	633.80	635.40	621.60	622.40	2,805,415
2023-02-03	634.20	638.20	624.20	638.20	3,279,606
2023-02-02	621.00	640.60	616.60	636.60	2,997,208
2023-02-01	624.00	631.00	615.40	615.40	4,046,438
2023-01-31	620.60	627.80	617.60	627.00	5,465,938
2023-01-30	607.80	621.40	602.60	621.20	5,775,919
2023-01-27	593.40	604.40	588.60	604.40	3,263,437
2023-01-26	593.60	600.80	591.60	591.60	2,095,075
2023-01-25	590.40	593.60	583.60	588.60	2,015,049
2023-01-24	590.00	596.60	588.20	593.60	1,928,973
2023-01-23	584.20	588.80	583.80	587.60	1,581,833
2023-01-20	575.60	584.80	571.40	583.60	2,477,193
2023-01-19	577.00	586.20	570.00	572.60	5,375,810
2023-01-18	558.60	572.80	558.60	566.80	2,399,154
2023-01-17	564.60	565.80	557.00	559.60	1,744,635
2023-01-16	559.80	565.40	558.40	565.40	1,487,528
2023-01-13	553.00	560.80	550.20	559.40	2,158,265
2023-01-12	553.20	557.00	547.00	552.60	3,400,886
2023-01-11	550.80	557.20	548.40	551.60	2,809,447
2023-01-10	543.80	550.80	539.60	549.80	2,548,977
2023-01-09	542.20	547.20	535.60	547.20	2,293,343
2023-01-06	534.80	539.80	527.40	539.80	2,115,760
2023-01-05	521.20	537.20	520.20	534.40	1,686,630
2023-01-04	523.20	533.20	521.60	525.40	3,575,957
2023-01-03	520.20	531.00	518.00	520.40	2,097,045
2023-01-02	515.60	515.60	515.60	515.60	0
2022-12-30	523.60	525.00	515.60	515.60	1,009,566
2022-12-29	523.00	527.40	517.20	527.40	1,598,422
2022-12-28	516.00	522.80	511.00	521.00	2,383,775
2022-12-27	518.20	518.20	518.20	518.20	0
2022-12-26	518.20	518.20	518.20	518.20	0
2022-12-23	525.60	525.60	518.20	518.20	923,068
2022-12-22	525.80	529.00	518.80	521.80	2,320,838
2022-12-21	521.80	525.80	516.80	524.80	2,209,134
2022-12-20	516.00	521.00	511.00	520.00	5,977,484
2022-12-19	536.20	536.60	521.80	521.80	1,981,782
2022-12-16	551.20	551.20	532.00	534.40	5,320,978
2022-12-15	559.00	562.60	550.80	550.80	2,924,910
2022-12-14	566.00	566.00	556.80	563.80	2,337,479
2022-12-13	558.80	578.60	551.80	569.40	3,478,057
2022-12-12	558.40	564.60	556.00	557.00	1,850,536
2022-12-09	559.20	564.80	557.00	562.20	2,274,631
2022-12-08	559.80	562.20	551.20	557.00	2,476,749
2022-12-07	567.20	569.80	559.80	559.80	2,690,203
2022-12-06	578.00	580.60	566.00	568.20	1,566,420
2022-12-05	575.80	582.80	574.00	580.00	2,378,354
2022-12-02	575.80	582.80	568.20	575.20	2,744,773
2022-12-01	574.60	586.60	574.60	576.80	3,337,801
2022-11-30	570.00	570.80	563.20	565.80	4,090,343
2022-11-29	574.40	575.40	564.80	564.80	4,259,460
2022-11-28	575.60	578.60	570.60	571.40	2,740,204
2022-11-25	583.80	584.80	576.40	577.40	4,477,344
2022-11-24	581.40	592.80	578.40	587.00	3,212,182
2022-11-23	572.60	585.20	566.60	580.80	3,656,927
2022-11-22	566.20	572.80	563.00	570.60	2,661,185
2022-11-21	564.00	573.20	560.20	570.20	2,411,801
2022-11-18	559.40	570.00	554.40	566.80	3,040,440
2022-11-17	556.80	564.60	552.60	559.00	1,696,912
2022-11-16	572.00	576.20	550.40	555.80	3,697,512
2022-11-15	576.00	579.00	566.80	574.00	3,023,176
2022-11-14	573.40	579.20	570.40	573.40	2,345,354
2022-11-11	570.80	576.80	563.20	574.60	2,403,254
2022-11-10	555.60	577.80	521.60	571.00	5,841,580
2022-11-09	545.20	557.00	543.40	554.00	3,107,715
2022-11-08	535.20	548.40	531.00	547.20	4,797,079
2022-11-07	537.60	543.00	534.60	535.60	2,727,180
2022-11-04	530.80	545.00	528.40	540.60	1,985,662
2022-11-03	519.60	528.20	514.80	528.20	1,428,220
2022-11-02	529.20	540.20	527.80	529.20	3,264,983
2022-11-01	535.40	544.80	531.60	534.40	2,768,296
2022-10-31	525.20	528.40	519.00	521.60	3,891,265
2022-10-28	518.80	524.40	513.20	520.40	2,080,588
2022-10-27	518.20	532.40	515.40	527.60	2,994,757
2022-10-26	508.40	524.40	506.40	524.40	2,893,816
2022-10-25	503.80	515.60	496.50	512.80	4,650,967
2022-10-24	493.10	510.40	493.10	502.00	3,437,343
2022-10-21	510.40	511.00	479.80	486.20	5,085,596
2022-10-20	514.40	519.00	503.60	518.20	3,146,994
2022-10-19	534.20	534.20	507.60	517.80	2,462,158
2022-10-18	533.80	538.40	526.40	532.80	1,632,833
2022-10-17	523.00	539.00	514.80	530.80	3,401,358
2022-10-14	526.80	538.40	523.60	523.60	2,747,993
2022-10-13	510.60	530.00	506.60	522.60	2,669,418
2022-10-12	518.20	525.20	508.40	516.40	2,348,246
2022-10-11	527.80	533.40	521.60	524.60	4,411,679
2022-10-10	520.00	537.00	518.40	530.80	5,149,693
2022-10-07	535.00	535.00	520.60	523.60	2,725,312
2022-10-06	548.80	549.60	534.60	537.20	3,111,053
2022-10-05	534.00	544.40	529.00	544.40	4,261,952
2022-10-04	528.80	538.60	521.20	535.80	4,013,549
2022-10-03	507.00	526.80	503.00	523.20	3,101,384
2022-09-30	495.50	516.60	488.70	515.00	4,255,038
2022-09-29	535.00	535.00	490.20	495.10	6,709,269
2022-09-28	543.40	546.00	518.80	541.00	6,179,891
2022-09-27	578.60	585.00	549.40	549.80	5,202,703
2022-09-26	576.60	581.80	569.20	576.60	3,920,026
2022-09-23	598.20	600.40	573.20	575.40	2,526,299
2022-09-22	602.40	612.60	599.00	599.00	2,534,445
2022-09-21	598.00	613.40	597.00	613.40	4,906,165
2022-09-20	610.20	613.20	598.20	602.60	2,132,279
2022-09-19	614.20	614.20	614.20	614.20	0
2022-09-16	620.80	621.40	606.60	614.20	10,798,566
2022-09-15	623.80	631.40	618.80	620.80	2,910,994
2022-09-14	641.60	641.60	615.00	622.80	2,823,696
2022-09-13	668.00	668.80	643.00	643.00	2,950,848
2022-09-12	664.80	669.00	657.40	669.00	7,698,727
2022-09-09	651.40	660.60	648.20	658.40	2,212,840
2022-09-08	645.60	645.60	627.00	640.40	4,003,155
2022-09-07	637.20	644.20	628.40	644.20	3,062,587
2022-09-06	632.40	654.40	632.40	639.00	3,140,825
2022-09-05	638.80	641.20	626.80	632.40	5,357,164
2022-09-02	636.40	647.40	633.80	647.40	3,361,799
2022-09-01	644.00	652.60	628.80	631.00	2,606,831
2022-08-31	655.20	657.80	644.00	651.80	2,845,089
2022-08-30	642.40	661.00	639.80	648.40	3,209,045
2022-08-29	650.60	650.60	650.60	650.60	0
2022-08-26	664.20	664.20	650.00	650.60	1,475,805
2022-08-25	663.40	665.00	655.00	663.20	851,060
2022-08-24	658.80	666.40	653.80	666.20	3,327,235
2022-08-23	669.20	676.00	651.40	660.80	2,956,567
2022-08-22	673.20	677.00	662.20	672.00	2,215,633
2022-08-19	664.20	681.00	662.40	675.00	5,759,240
2022-08-18	658.60	667.40	654.20	667.40	2,654,213
2022-08-17	662.60	663.60	656.60	658.40	1,935,506
2022-08-16	667.60	667.60	652.80	658.00	2,112,589
2022-08-15	653.80	668.80	653.00	664.80	1,492,255
2022-08-12	662.00	662.00	656.40	658.80	4,375,383
2022-08-11	663.60	672.40	658.60	664.40	5,201,162
2022-08-10	642.20	663.20	636.00	663.20	4,592,796
2022-08-09	663.80	666.60	644.20	644.20	3,763,499
2022-08-08	655.60	666.20	655.60	661.80	3,339,373
2022-08-05	667.40	672.00	653.20	653.40	1,707,034
2022-08-04	650.40	668.00	650.40	664.20	2,032,488
2022-08-03	630.80	651.40	630.40	649.40	3,955,903
2022-08-02	644.40	644.80	624.20	630.40	1,981,472
2022-08-01	634.00	647.00	630.40	646.20	1,472,569
2022-07-29	622.80	632.60	622.80	629.60	2,224,087
2022-07-28	616.20	624.40	612.00	622.40	1,689,790
2022-07-27	600.00	612.40	590.40	612.40	3,994,523
2022-07-26	606.80	607.60	593.60	598.20	2,128,669
2022-07-25	609.40	611.40	602.80	603.60	1,392,867
2022-07-22	614.80	620.80	609.80	612.40	2,189,386
2022-07-21	603.40	618.00	600.80	615.20	1,958,789
2022-07-20	595.60	601.00	592.20	600.40	1,417,745
2022-07-19	584.00	592.00	578.40	589.80	1,275,293
2022-07-18	581.20	592.60	578.20	588.00	4,530,393
2022-07-15	564.40	578.20	562.20	578.20	1,838,947
2022-07-14	571.60	574.20	560.20	567.40	2,481,590
2022-07-13	585.00	585.60	563.00	570.80	2,039,927
2022-07-12	584.40	587.20	580.80	586.00	2,432,540
2022-07-11	582.40	591.80	580.00	590.20	1,487,349
2022-07-08	585.60	594.20	581.80	592.00	1,948,794
2022-07-07	590.80	592.60	583.20	584.20	2,126,496
2022-07-06	572.60	590.60	571.00	587.20	4,097,527
2022-07-05	560.20	566.40	557.60	563.20	5,420,610
2022-07-04	553.60	560.00	550.00	559.60	2,151,770
2022-07-01	547.80	552.60	536.40	542.20	2,063,027
2022-06-30	542.60	557.40	540.80	555.00	3,391,664
2022-06-29	545.20	556.40	540.60	551.00	2,345,130
2022-06-28	552.80	561.40	549.80	552.40	5,669,012
2022-06-27	555.00	556.00	543.80	551.60	2,426,443
2022-06-24	533.80	552.40	533.80	550.00	5,356,294
2022-06-23	532.00	533.80	522.80	531.20	2,509,880
2022-06-22	522.60	538.00	516.60	536.60	5,555,176
2022-06-21	526.20	531.80	525.00	529.40	4,368,423
2022-06-20	519.80	526.20	515.60	526.20	2,146,770
2022-06-17	501.00	517.20	499.40	517.00	7,678,158
2022-06-16	518.60	518.60	499.50	499.50	3,769,901
2022-06-15	518.40	523.40	512.60	522.00	4,581,844
2022-06-14	539.00	539.00	513.40	513.40	5,397,972
2022-06-13	543.20	546.80	530.80	533.00	3,718,848
2022-06-10	553.60	555.80	547.00	552.60	2,725,806
2022-06-09	565.40	566.60	558.00	558.40	2,534,428
2022-06-08	577.80	580.20	567.60	570.80	2,874,034
2022-06-07	587.60	589.00	572.60	576.60	4,204,953
2022-06-06	591.00	592.40	581.00	589.60	2,289,037
2022-06-03	586.80	586.80	586.80	586.80	0
2022-06-02	586.80	586.80	586.80	586.80	0
2022-06-01	593.40	600.00	582.20	586.80	4,535,430
2022-05-31	589.60	591.40	584.20	589.60	6,689,810
2022-05-30	581.20	596.40	581.20	590.80	8,531,875
2022-05-27	590.80	591.60	570.60	576.80	3,878,314
2022-05-26	573.40	586.00	571.00	581.00	6,079,276
2022-05-25	558.60	570.40	553.80	566.00	3,266,041
2022-05-24	552.80	560.80	550.00	553.40	3,139,962
2022-05-23	558.60	563.60	555.00	556.60	4,126,090
2022-05-20	540.00	550.60	537.20	550.60	2,518,985
2022-05-19	549.40	556.60	531.20	536.60	2,973,422
2022-05-18	567.20	567.80	556.60	556.60	2,101,400
2022-05-17	556.60	571.60	553.00	564.00	1,389,111
2022-05-16	558.60	561.40	553.00	556.40	1,591,023
2022-05-13	555.80	559.80	538.40	559.80	1,614,104
2022-05-12	545.80	553.20	537.00	552.60	4,714,565
2022-05-11	553.80	561.00	548.00	557.20	3,896,055
2022-05-10	566.80	568.80	550.60	550.60	2,939,626
2022-05-09	575.80	578.80	556.60	560.40	3,183,076
2022-05-06	612.40	615.60	577.40	579.40	2,992,442
2022-05-05	638.00	638.80	615.80	615.80	1,729,321
2022-05-04	629.80	634.00	624.80	626.40	2,741,148
2022-05-03	632.00	638.00	627.60	634.60	2,439,013
2022-05-02	634.80	634.80	634.80	634.80	0
2022-04-29	633.80	638.80	631.40	634.80	2,126,496
2022-04-28	623.00	633.00	622.00	633.00	4,645,302
2022-04-27	620.20	624.20	611.00	618.40	2,810,026
2022-04-26	637.60	638.60	618.40	618.80	3,729,170
2022-04-25	628.80	634.80	613.20	632.40	2,638,302
2022-04-22	629.80	638.80	627.80	633.80	6,191,920
2022-04-21	639.80	646.20	632.00	636.60	2,086,468
2022-04-20	638.20	646.60	635.80	640.00	2,807,197
2022-04-19	642.40	645.60	635.20	642.00	2,382,864
2022-04-18	644.80	644.80	644.80	644.80	0
2022-04-15	644.80	644.80	644.80	644.80	0
2022-04-14	641.60	650.20	641.00	644.80	2,750,724
2022-04-13	642.20	644.60	636.40	642.20	1,113,594
2022-04-12	630.00	647.20	628.80	638.20	2,605,808
2022-04-11	640.80	642.00	630.40	634.20	1,670,165
2022-04-08	658.00	658.00	638.60	644.20	1,319,227
2022-04-07	653.00	654.40	645.40	649.40	5,895,844
2022-04-06	659.80	662.20	649.40	650.80	2,581,865
2022-04-05	650.80	663.60	647.00	660.60	6,447,480
2022-04-04	640.00	653.00	634.20	650.00	2,205,665
2022-04-01	636.00	645.60	633.20	638.20	2,789,890
2022-03-31	646.60	649.40	632.60	632.80	2,897,006
2022-03-30	655.80	655.80	635.60	641.80	5,485,367
2022-03-29	654.60	665.40	647.20	656.80	1,725,411
2022-03-28	646.00	647.40	634.00	643.20	2,689,632
2022-03-25	661.40	662.60	644.40	644.80	2,205,103
2022-03-24	643.80	656.00	641.40	653.60	3,374,021
2022-03-23	647.40	650.40	631.60	642.80	4,626,287
2022-03-22	677.20	680.60	642.80	646.80	3,951,625
2022-03-21	678.40	684.00	674.40	676.40	2,170,084
2022-03-18	681.80	684.40	668.20	684.40	4,460,905
2022-03-17	676.60	681.60	670.60	677.40	3,771,352
2022-03-16	655.00	669.20	651.80	667.60	6,510,352
2022-03-15	638.80	646.40	632.20	645.20	3,032,590
2022-03-14	646.60	647.20	634.40	643.60	3,233,767
2022-03-11	647.00	659.40	643.00	643.80	1,647,981
2022-03-10	662.60	669.60	642.60	647.80	3,313,958
2022-03-09	638.20	669.40	632.80	669.40	4,935,087
2022-03-08	625.40	635.20	617.00	626.00	6,050,399
2022-03-07	612.20	634.40	602.40	634.40	4,627,813
2022-03-04	634.60	647.40	626.20	626.20	4,250,165
2022-03-03	660.20	666.80	643.00	643.00	2,607,955
2022-03-02	660.60	680.60	660.60	666.20	4,196,381
2022-03-01	665.60	669.20	656.20	663.80	4,069,049
2022-02-28	647.00	667.80	646.60	663.00	9,710,480
2022-02-25	643.60	657.80	639.00	655.20	3,528,362
2022-02-24	618.80	634.60	615.40	631.40	7,062,864
2022-02-23	634.60	643.80	632.00	634.00	2,068,045
2022-02-22	616.60	638.20	614.00	632.80	1,927,637
2022-02-21	635.40	636.80	623.60	625.40	1,070,997
2022-02-18	633.80	638.20	629.20	633.00	2,118,625
2022-02-17	641.00	645.60	628.00	634.00	1,728,877
2022-02-16	648.00	650.00	635.20	640.60	2,612,718
2022-02-15	637.40	651.80	637.40	650.00	2,160,800
2022-02-14	630.00	641.60	628.20	638.20	2,479,230
2022-02-11	640.20	646.00	634.60	637.00	5,108,933
2022-02-10	658.60	659.40	646.00	647.80	2,515,290
2022-02-09	650.00	660.20	650.00	656.80	2,166,089
2022-02-08	652.20	652.20	634.60	654.00	984,956
2022-02-07	658.20	661.80	652.00	654.00	1,521,790
2022-02-04	663.00	670.00	651.80	654.00	3,749,500
2022-02-03	684.80	689.60	661.20	661.20	1,959,356
2022-02-02	697.40	707.40	692.00	692.00	2,753,508
2022-02-01	667.80	680.80	667.80	675.60	1,609,668
2022-01-31	660.80	670.60	659.00	667.60	2,315,488
2022-01-28	643.80	657.00	641.20	653.40	4,722,489
2022-01-27	631.80	650.20	631.80	648.60	2,609,112
2022-01-26	639.80	650.00	635.00	645.80	1,875,147
2022-01-25	663.80	664.00	635.40	635.40	3,470,785
2022-01-24	680.00	684.20	655.00	659.20	9,618,048
2022-01-21	682.20	690.00	678.60	683.60	3,789,651
2022-01-20	695.80	695.80	682.40	690.00	2,233,919
2022-01-19	678.00	695.40	674.60	688.60	7,299,008
2022-01-18	690.80	692.80	672.80	684.80	2,191,727
2022-01-17	690.60	699.20	685.20	692.00	2,240,241
2022-01-14	699.20	703.80	685.80	687.60	2,230,089
2022-01-13	707.60	714.00	703.00	706.00	1,863,943
2022-01-12	712.80	717.80	709.80	710.60	2,057,279
2022-01-11	697.80	709.00	695.40	707.40	2,052,559
2022-01-10	715.40	718.00	690.40	695.20	2,273,798
2022-01-07	717.00	718.20	707.80	714.40	1,390,001
2022-01-06	722.00	722.00	706.00	717.00	2,011,672
2022-01-05	731.20	735.60	729.60	735.60	1,202,412
2022-01-04	746.00	748.20	733.20	733.40	2,376,243
2022-01-03	740.00	740.00	740.00	740.00	0
2021-12-31	724.60	740.80	724.60	740.00	1,366,416
2021-12-30	729.60	738.80	728.40	735.20	1,469,755
2021-12-29	729.40	736.40	728.40	730.40	1,418,450
2021-12-28	724.40	724.40	724.40	724.40	0
2021-12-27	724.40	724.40	724.40	724.40	0
2021-12-24	733.00	733.00	721.20	724.40	235,633
2021-12-23	723.60	723.60	714.20	722.20	918,275
2021-12-22	710.60	723.00	710.60	723.00	5,977,288
2021-12-21	727.80	730.60	706.00	708.00	4,696,983
2021-12-20	709.40	720.20	706.20	720.00	1,419,698
2021-12-17	711.80	718.60	708.80	718.60	4,835,521
2021-12-16	725.80	731.00	713.00	713.00	4,961,282
2021-12-15	717.40	721.60	714.20	714.20	2,614,443
2021-12-14	733.40	735.20	712.80	712.80	1,958,119
2021-12-13	731.80	735.80	727.80	730.80	4,920,127
2021-12-10	732.20	740.80	728.60	733.80	1,523,919
2021-12-09	740.20	743.20	731.20	737.20	1,929,527
2021-12-08	741.20	751.40	734.20	734.20	2,171,706
2021-12-07	731.20	741.80	731.20	741.80	4,928,577
2021-12-06	720.20	726.80	715.60	723.60	1,138,789
2021-12-03	714.40	725.60	711.60	715.40	1,763,272
2021-12-02	726.00	729.60	711.40	711.60	2,558,492
2021-12-01	732.80	741.80	730.40	732.00	3,113,944
2021-11-30	731.80	738.20	730.00	732.60	6,670,953
2021-11-29	732.00	739.40	725.80	732.40	1,991,085
2021-11-26	713.40	734.40	713.40	729.80	1,369,266
2021-11-25	735.40	741.80	729.00	730.40	1,387,053
2021-11-24	729.40	739.40	727.80	734.80	1,646,815
2021-11-23	730.60	731.20	718.00	728.00	2,136,395
2021-11-22	733.00	742.80	732.60	735.60	3,007,960
2021-11-19	719.00	740.20	714.40	735.00	2,502,233
2021-11-18	724.80	724.80	716.40	719.00	1,883,896
2021-11-17	701.60	723.60	701.60	723.60	6,300,732
2021-11-16	721.80	723.00	711.60	711.60	1,872,515
2021-11-15	706.20	721.60	706.20	721.40	3,832,218
2021-11-12	708.40	724.20	699.20	718.00	2,675,769
2021-11-11	651.20	716.00	651.20	708.00	5,380,389
2021-11-10	608.00	620.20	603.80	620.20	2,452,692
2021-11-09	609.40	611.40	605.00	607.40	1,834,948
2021-11-08	608.40	612.00	605.40	609.00	1,133,482
2021-11-05	609.80	622.80	608.20	610.60	1,751,889
2021-11-04	606.80	610.20	600.20	609.80	1,825,194
2021-11-03	598.40	604.80	592.20	604.00	1,918,043
2021-11-02	606.40	609.00	597.00	599.20	2,159,476
2021-11-01	609.20	609.80	601.60	608.00	1,683,130
2021-10-29	602.80	607.60	600.60	605.60	2,610,873
2021-10-28	606.20	611.00	603.60	608.80	1,624,773
2021-10-27	611.00	611.20	603.40	606.40	1,296,847
2021-10-26	602.00	610.60	600.80	606.20	1,161,130
2021-10-25	600.00	606.80	598.40	600.60	4,882,137
2021-10-22	614.40	616.00	601.80	601.80	1,699,089
2021-10-21	607.20	616.60	603.00	612.00	5,539,393
2021-10-20	595.20	609.00	593.00	607.20	2,477,421
2021-10-19	599.60	600.80	590.80	595.00	1,637,797
2021-10-18	597.60	597.60	593.00	595.60	1,761,519
2021-10-15	598.00	600.00	592.60	598.00	1,217,216
2021-10-14	595.20	597.00	587.80	595.80	1,917,736
2021-10-13	586.20	592.80	579.20	590.00	1,559,103
2021-10-12	573.40	584.00	571.40	584.00	1,555,675
2021-10-11	572.00	581.40	572.00	579.00	1,286,416
2021-10-08	587.60	587.60	578.20	581.40	3,133,218
2021-10-07	580.60	587.20	573.20	587.20	2,201,795
2021-10-06	578.40	578.40	563.20	574.60	2,588,470
2021-10-05	581.60	589.60	581.60	581.60	1,480,483
2021-10-04	583.60	591.00	576.20	580.00	2,435,150
2021-10-01	585.00	589.00	578.80	583.80	1,731,648
2021-09-30	591.80	598.60	585.80	588.80	1,955,235
2021-09-29	576.60	596.60	576.60	589.60	2,165,295
2021-09-28	592.40	592.40	582.00	587.80	2,055,992
2021-09-27	616.00	617.20	590.20	592.00	2,667,703
2021-09-24	617.00	617.00	608.20	611.20	1,687,020
2021-09-23	618.80	624.80	616.40	618.80	1,526,242
2021-09-22	619.40	620.60	607.80	615.40	1,562,274
2021-09-21	610.80	618.20	609.60	616.20	1,500,342
2021-09-20	602.60	608.40	601.80	607.40	1,990,824
2021-09-17	626.60	626.60	605.20	605.20	6,735,539
2021-09-16	613.60	619.40	610.00	619.40	3,037,014
2021-09-15	621.00	623.00	611.20	611.40	2,126,403
2021-09-14	621.80	622.00	611.00	619.00	2,158,211
2021-09-13	645.00	645.40	621.20	622.40	1,982,086
2021-09-10	630.40	646.20	630.40	642.00	1,436,137
2021-09-09	635.60	638.80	632.20	636.60	2,523,544
2021-09-08	637.20	644.00	634.20	640.00	1,840,614
2021-09-07	644.20	644.20	636.80	640.60	1,404,891
2021-09-06	637.00	642.80	635.60	642.80	934,327
2021-09-03	642.60	642.60	629.20	634.20	3,630,418
2021-09-02	641.80	649.60	636.00	641.80	1,236,999
2021-09-01	632.00	642.80	626.00	642.80	2,220,117
2021-08-31	650.00	651.80	627.20	629.00	3,479,693
2021-08-30	626.20	626.20	626.20	626.20	0
2021-08-27	630.00	630.00	619.80	626.20	1,284,429
2021-08-26	626.00	630.40	624.00	629.40	1,324,080
2021-08-25	636.20	636.80	630.20	632.00	1,049,789
2021-08-24	639.00	640.00	630.60	633.20	2,630,942
2021-08-23	637.60	643.80	635.20	638.20	5,451,941
2021-08-20	642.00	642.00	631.60	635.00	3,796,878
2021-08-19	638.20	640.00	633.40	640.00	1,874,912
2021-08-18	638.40	644.40	637.60	641.60	2,360,865
2021-08-17	632.00	636.80	629.20	635.80	1,769,775
2021-08-16	631.60	636.20	631.00	633.00	1,051,062
2021-08-13	640.80	642.60	631.80	637.20	1,569,274
2021-08-12	640.40	643.00	635.40	640.20	1,220,028
2021-08-11	642.20	645.20	640.00	643.60	1,642,131
2021-08-10	641.40	642.00	637.40	641.40	1,886,337
2021-08-09	642.20	643.20	636.40	639.80	3,284,406
2021-08-06	653.80	654.00	643.00	643.80	1,464,165
2021-08-05	652.60	655.20	650.80	653.60	3,172,990
2021-08-04	647.20	657.40	647.20	652.00	1,525,801
2021-08-03	656.40	659.60	651.80	652.00	1,850,825
2021-08-02	654.60	659.80	646.80	658.40	2,007,707
2021-07-30	638.80	655.60	637.00	652.00	3,715,772
2021-07-29	651.80	651.80	638.20	645.40	1,952,654
2021-07-28	648.00	651.40	639.80	649.60	3,293,157
2021-07-27	651.60	652.80	645.00	647.00	2,530,087
2021-07-26	658.80	660.00	649.20	652.20	2,122,196
2021-07-23	664.20	665.40	656.00	660.20	1,953,870
2021-07-22	654.60	660.40	653.00	660.40	1,610,597
2021-07-21	653.00	658.00	650.80	651.80	1,791,120
2021-07-20	657.40	657.80	644.20	649.20	2,714,199
2021-07-19	648.80	658.80	648.80	653.80	1,876,502
2021-07-16	659.40	662.40	653.20	660.80	1,733,786
2021-07-15	657.60	662.60	653.00	654.40	1,614,416
2021-07-14	656.60	659.00	650.00	657.40	2,259,887
2021-07-13	642.20	658.00	642.20	658.00	1,621,371
2021-07-12	638.60	652.00	638.60	648.40	1,564,208
2021-07-09	636.00	640.60	633.20	640.60	2,095,518
2021-07-08	636.20	647.60	632.80	635.40	3,380,106
2021-07-07	652.40	653.60	648.00	652.00	1,646,227
2021-07-06	641.60	650.00	641.00	650.00	1,291,872
2021-07-05	643.00	647.00	641.20	642.40	2,615,235
2021-07-02	636.80	644.20	636.80	642.80	2,186,466
2021-07-01	637.40	644.60	634.60	642.60	1,526,863
2021-06-30	637.20	643.80	631.00	633.40	3,714,718
2021-06-29	646.60	649.80	638.80	638.80	1,581,987
2021-06-28	647.80	652.20	645.00	646.40	2,013,540
2021-06-25	646.60	652.00	646.00	649.00	1,494,626
2021-06-24	640.00	651.00	638.60	647.60	1,900,906
2021-06-23	632.80	642.20	632.40	638.60	1,554,521
2021-06-22	628.60	632.60	623.00	632.40	1,408,217
2021-06-21	630.20	635.60	626.20	628.00	2,288,085
2021-06-18	629.00	635.40	627.20	631.40	4,418,050
2021-06-17	626.20	628.60	622.80	628.60	5,613,024
2021-06-16	629.40	637.20	628.00	631.80	4,305,607
2021-06-15	634.00	638.80	626.60	628.00	2,289,638
2021-06-14	625.40	631.20	623.20	630.00	2,323,543
2021-06-11	616.80	630.40	616.80	621.00	2,041,225
2021-06-10	600.00	624.60	596.60	615.60	4,501,426
2021-06-09	574.80	580.60	574.00	577.80	2,472,353
2021-06-08	566.80	579.80	566.80	575.80	3,075,424
2021-06-07	554.20	565.60	553.80	565.60	1,210,142
2021-06-04	557.20	558.60	553.80	557.80	2,722,759
2021-06-03	560.20	560.60	554.80	558.00	4,620,055
2021-06-02	560.20	562.80	558.60	559.00	8,711,421
2021-06-01	555.20	568.40	555.20	561.60	2,677,412
2021-05-28	564.60	565.40	560.00	561.60	1,984,905
2021-05-27	569.60	574.40	564.60	564.60	5,536,681
2021-05-26	575.80	580.80	568.80	569.40	9,459,991
2021-05-25	569.20	576.80	568.80	573.60	3,864,225
2021-05-24	561.00	570.60	560.40	567.80	878,817
2021-05-21	570.00	572.40	561.20	562.80	1,853,272
2021-05-20	559.60	571.60	557.40	569.20	4,022,664
2021-05-19	549.00	556.60	548.00	555.00	2,122,190
2021-05-18	554.00	554.20	547.00	551.80	1,171,532
2021-05-17	552.00	554.20	547.40	547.60	2,911,315
2021-05-14	549.20	556.20	548.20	551.80	1,234,415
2021-05-13	543.40	548.60	538.00	546.40	3,128,483
2021-05-12	543.60	547.80	542.40	543.60	1,459,271
2021-05-11	552.20	553.60	541.00	544.40	4,825,894
2021-05-10	572.40	574.60	559.00	559.40	1,809,046
2021-05-07	562.40	575.20	561.40	575.00	2,003,282
2021-05-06	565.20	565.60	559.80	561.20	2,634,285
2021-05-05	559.40	567.40	559.40	565.60	4,840,481
2021-05-04	573.00	577.40	558.20	558.20	1,923,977
2021-04-30	568.60	574.60	566.60	570.20	2,468,633
2021-04-29	563.80	570.80	563.00	569.80	1,377,439
2021-04-28	569.40	570.60	563.40	564.00	1,706,870
2021-04-27	571.60	581.20	568.60	568.60	2,494,184
2021-04-26	573.80	576.60	568.80	571.60	1,407,995
2021-04-23	575.20	576.40	565.80	574.60	2,125,055
2021-04-22	561.40	578.80	561.00	576.80	3,505,852
2021-04-21	571.80	574.80	561.00	561.20	5,736,088
2021-04-20	579.20	580.00	569.60	571.80	1,871,178
2021-04-19	575.40	584.00	574.40	579.40	2,597,453
2021-04-16	583.60	586.00	576.20	577.60	2,559,302
2021-04-15	580.20	583.60	574.40	583.00	1,197,818
2021-04-14	594.40	594.40	577.60	578.60	1,550,258
2021-04-13	570.20	592.20	570.20	590.40	3,221,209
2021-04-12	569.40	572.20	564.40	570.60	2,843,132
2021-04-09	575.80	576.20	564.20	569.40	2,358,865
2021-04-08	571.60	576.60	569.20	575.00	2,861,862
2021-04-07	563.80	569.60	560.80	569.60	2,244,685
2021-04-06	567.20	569.00	560.20	564.40	2,413,368
2021-04-01	558.20	562.00	557.00	560.00	2,112,824
2021-03-31	554.80	557.60	553.00	554.40	2,177,054
2021-03-30	555.00	562.00	553.00	556.00	2,020,113
2021-03-29	565.60	569.20	550.80	554.40	5,538,920
2021-03-26	569.00	575.00	562.00	565.40	3,703,551
2021-03-25	572.00	574.40	562.80	567.40	1,652,585
2021-03-24	579.20	584.20	572.60	573.20	1,852,338
2021-03-23	577.00	589.00	574.80	582.00	2,406,363
2021-03-22	570.20	582.40	569.80	581.20	1,273,979
2021-03-19	569.60	579.80	566.00	573.40	5,776,686
2021-03-18	566.00	576.40	563.80	574.40	2,433,106
2021-03-17	572.20	576.20	563.80	564.80	3,411,415
2021-03-16	566.60	577.60	562.40	576.00	3,150,539
2021-03-15	563.40	564.80	559.60	563.00	1,844,150
2021-03-12	562.40	562.40	556.20	562.20	1,533,072
2021-03-11	554.80	571.40	554.80	566.60	3,092,903
2021-03-10	567.80	570.60	553.60	555.00	4,911,384
2021-03-09	554.80	574.60	553.80	570.60	4,040,453
2021-03-08	554.00	559.60	550.40	554.60	4,163,749
2021-03-05	558.60	561.40	552.60	553.20	7,117,541
2021-03-04	568.00	572.40	563.60	565.00	4,069,652
2021-03-03	569.40	580.40	566.80	572.20	2,983,893
2021-03-02	561.00	572.20	561.00	565.80	1,564,073
2021-03-01	560.60	567.20	557.00	561.20	1,915,778
2021-02-26	560.40	570.00	547.80	550.20	4,402,522
2021-02-25	580.40	584.20	568.60	572.00	1,753,396
2021-02-24	581.00	584.00	575.20	578.00	1,642,449
2021-02-23	594.20	597.00	575.40	585.40	2,347,138
2021-02-22	602.60	602.60	591.60	593.40	5,120,596
2021-02-19	605.80	619.60	605.80	607.60	4,585,218
2021-02-18	591.80	605.20	591.80	603.80	3,058,737
2021-02-17	609.40	613.00	592.20	593.20	3,755,929
2021-02-16	616.60	623.20	610.00	610.00	4,592,752
2021-02-15	600.00	618.00	596.80	615.40	3,580,386
2021-02-12	578.40	593.40	578.40	592.40	1,915,997
2021-02-11	573.00	583.60	572.40	581.20	2,167,730
2021-02-10	579.60	580.00	572.40	573.80	3,679,849
2021-02-09	575.20	578.20	568.60	576.80	2,747,358
2021-02-08	578.80	581.20	574.80	575.80	2,579,225
2021-02-05	580.40	585.80	573.40	577.00	1,759,021
2021-02-04	580.20	584.20	576.60	580.60	1,787,427
2021-02-03	585.00	587.80	578.40	581.40	1,419,115
2021-02-02	576.00	584.60	573.80	584.00	1,649,363
2021-02-01	568.00	575.00	567.20	573.60	1,755,617
2021-01-29	574.00	577.60	564.00	564.00	3,254,001
2021-01-28	580.60	585.20	572.60	583.40	3,652,457
2021-01-27	584.80	595.00	576.80	586.40	7,884,926
2021-01-26	577.80	589.80	575.00	584.80	2,356,581
2021-01-25	584.00	585.80	572.00	579.80	4,194,604
2021-01-22	582.20	584.00	571.40	574.20	1,624,331
2021-01-21	567.20	585.80	563.20	583.60	2,056,576
2021-01-20	566.80	569.20	559.40	567.00	2,555,502
2021-01-19	568.00	568.20	558.60	562.60	2,068,418
2021-01-18	566.40	574.60	566.40	567.00	1,117,837
2021-01-15	573.00	576.80	558.20	566.00	1,727,208
2021-01-14	589.20	589.20	577.20	577.80	1,401,605
2021-01-13	584.60	589.20	580.20	587.00	5,012,418
2021-01-12	591.40	593.00	581.80	583.00	2,796,214
2021-01-11	590.80	600.80	590.80	591.20	2,593,980
2021-01-08	587.00	596.60	583.40	595.00	3,335,075
2021-01-07	608.60	608.60	581.80	583.40	5,695,114
2021-01-06	595.80	611.40	592.60	609.80	11,592,952
2021-01-05	602.00	603.60	597.00	600.60	1,776,381
2021-01-04	606.80	614.60	599.80	605.20	2,253,107
2020-12-31	591.60	597.60	587.40	596.00	813,310
2020-12-30	604.20	612.40	599.60	601.40	1,501,893
2020-12-29	588.40	606.00	587.00	605.00	2,111,874
2020-12-24	591.40	592.80	583.60	583.60	482,471
2020-12-23	585.20	593.00	579.40	588.40	2,024,623
2020-12-22	574.20	587.00	574.20	584.00	1,773,364
2020-12-21	585.00	585.00	574.00	577.40	2,865,572
2020-12-18	590.20	592.20	583.80	589.00	3,831,148
2020-12-17	592.60	599.20	589.20	592.60	1,816,235
2020-12-16	575.00	587.00	569.80	587.00	5,908,905
2020-12-15	575.60	575.60	565.80	567.40	1,796,679
2020-12-14	568.40	575.20	558.40	574.00	5,756,973
2020-12-11	556.60	559.40	549.00	559.00	6,012,861
2020-12-10	559.00	560.80	551.00	554.60	2,704,212
2020-12-09	556.20	560.80	552.40	560.80	1,912,787
2020-12-08	553.60	557.60	549.20	556.40	2,285,779
2020-12-07	555.40	558.20	544.00	553.80	2,333,042
2020-12-04	562.00	565.40	556.00	557.20	2,701,269
2020-12-03	560.60	567.60	560.00	565.40	3,439,216
2020-12-02	567.80	568.80	556.60	561.00	5,665,691
2020-12-01	564.40	572.00	560.20	568.60	2,451,631
2020-11-30	545.40	565.00	545.40	560.60	5,057,667
2020-11-27	548.80	550.40	533.20	548.20	5,341,922
2020-11-26	545.20	546.60	540.40	544.20	2,894,429
2020-11-25	538.00	544.80	536.60	540.20	2,659,179
2020-11-24	550.00	553.40	539.80	539.80	3,066,481
2020-11-23	554.00	559.80	550.40	552.00	2,479,588
2020-11-20	560.80	563.20	554.60	554.60	2,062,380
2020-11-19	553.20	563.80	550.60	557.80	2,223,180
2020-11-18	556.00	565.20	552.80	556.20	2,594,031
2020-11-17	555.40	561.60	554.80	557.60	5,670,532
2020-11-16	566.80	567.60	557.60	557.60	1,669,178
2020-11-13	569.20	575.40	562.20	562.60	1,785,505
2020-11-12	573.80	577.40	568.80	569.60	2,440,140
2020-11-11	572.80	578.20	564.00	574.00	4,958,628
2020-11-10	586.60	591.20	568.60	568.60	3,037,661
2020-11-09	583.20	592.80	574.60	586.80	3,914,608
2020-11-06	600.00	609.20	580.00	581.00	2,857,082
2020-11-05	574.00	607.60	573.00	600.80	5,061,779
2020-11-04	568.20	594.40	567.60	594.40	3,186,930
2020-11-03	563.20	575.40	562.40	567.80	4,486,462
2020-11-02	575.00	578.20	562.00	562.00	6,401,080
2020-10-30	571.20	583.40	571.20	579.00	3,046,188
2020-10-29	580.20	587.20	577.80	578.40	2,731,498
2020-10-28	582.00	582.80	570.40	578.40	2,494,170
2020-10-27	586.40	592.80	582.60	584.00	2,832,443
2020-10-26	580.00	591.60	580.00	588.00	2,529,948
2020-10-23	580.60	595.60	580.00	591.00	2,338,683
2020-10-22	572.20	589.60	572.20	583.80	2,841,282
2020-10-21	590.60	591.00	583.00	586.40	1,666,501
2020-10-20	587.80	591.60	586.60	587.60	1,455,969
2020-10-16	580.60	588.40	578.40	582.00	1,731,251
2020-10-15	571.80	576.60	563.00	576.60	1,957,028
2020-10-14	577.20	581.80	574.60	576.60	2,293,454
2020-10-13	573.80	575.80	569.40	575.20	3,381,624
2020-10-12	571.00	579.80	571.00	575.80	1,577,584
2020-10-09	552.40	571.00	552.40	569.40	2,518,775
2020-10-08	564.40	565.80	556.40	560.80	3,561,436
2020-10-07	567.60	570.60	558.40	558.40	3,178,580
2020-10-06	576.20	577.00	565.20	570.20	2,215,459
2020-10-05	575.00	579.80	573.60	577.40	2,019,147
2020-10-02	566.60	575.00	563.60	575.00	2,944,287
2020-10-01	565.40	572.40	558.20	571.00	2,593,585
2020-09-30	558.60	566.00	554.60	563.00	2,629,202
2020-09-29	561.20	563.60	555.40	560.20	2,744,144
2020-09-28	559.40	563.20	553.20	556.80	3,173,937
2020-09-25	554.80	556.40	542.80	553.40	4,212,725
2020-09-24	544.00	555.80	544.00	554.20	1,792,122
2020-09-23	553.20	558.40	548.00	556.00	2,287,109
2020-09-22	552.80	552.80	536.60	543.80	2,303,494
2020-09-21	565.40	567.00	543.00	548.00	5,555,806
2020-09-18	572.00	574.00	568.00	570.40	4,832,593
2020-09-17	571.40	572.80	565.20	571.40	2,323,873
2020-09-16	570.00	583.40	566.00	576.80	3,441,772
2020-09-15	559.20	570.80	559.00	567.60	3,072,195
2020-09-14	568.80	568.80	555.00	561.40	6,477,020
2020-09-11	560.80	567.80	560.20	563.00	2,673,811
2020-09-10	553.60	566.20	553.60	554.00	2,020,649
2020-09-09	548.80	557.40	544.00	554.00	1,299,764
2020-09-08	553.00	553.40	537.80	550.10	1,891,383
2020-09-07	544.40	554.00	539.40	551.10	4,576,914
2020-09-04	555.00	559.80	537.80	539.10	650,648
2020-09-03	560.00	573.00	554.60	555.70	2,732,528
2020-09-02	569.60	580.00	565.00	566.60	2,048,103
2020-09-01	562.20	569.60	557.00	568.00	2,863,146
2020-08-28	564.80	567.40	560.40	561.90	1,481,297
2020-08-27	579.60	579.60	566.80	570.00	1,385,007
2020-08-26	570.00	573.60	562.00	572.40	1,214,363
2020-08-25	566.60	573.80	563.80	568.40	2,778,394
2020-08-24	559.80	566.40	554.20	563.60	1,968,216
2020-08-21	556.20	558.80	548.80	555.40	1,210,208
2020-08-20	546.80	553.20	544.20	552.30	4,416,566
2020-08-19	554.20	554.80	548.80	549.60	1,248,678
2020-08-18	556.40	559.40	551.40	553.30	1,302,601
2020-08-17	552.40	561.00	549.80	559.40	912,592
2020-08-14	574.40	574.40	553.40	556.40	1,695,843
2020-08-13	564.00	574.40	564.00	573.90	2,444,355
2020-08-12	563.80	573.00	560.00	572.00	1,531,509
2020-08-11	555.80	564.60	554.40	562.10	4,842,551
2020-08-10	557.40	559.40	552.20	554.30	1,371,973
2020-08-07	547.80	562.00	547.80	554.70	2,465,411
2020-08-06	549.00	550.20	542.20	547.40	1,376,602
2020-08-05	552.80	553.60	543.00	552.50	2,157,371
2020-08-04	547.80	551.80	536.20	543.10	3,518,779
2020-08-03	538.00	550.40	533.80	549.30	2,783,294
2020-07-31	531.60	539.20	529.60	538.30	1,380,968
2020-07-30	533.40	533.40	522.80	534.00	604,723
2020-07-29	528.60	534.60	525.80	534.00	2,913,116
2020-07-28	538.80	541.60	523.40	528.20	1,399,252
2020-07-27	529.20	533.40	524.60	530.60	2,790,981
2020-07-24	530.00	533.40	526.00	528.90	1,840,956
2020-07-23	543.00	547.20	539.20	539.70	1,456,815
2020-07-22	538.40	553.20	537.40	547.00	1,840,191
2020-07-21	542.60	547.00	534.80	540.00	1,625,125
2020-07-20	527.80	537.80	527.80	538.30	2,909,594
2020-07-17	533.20	542.00	530.80	538.30	5,563,138
2020-07-16	530.00	536.60	527.60	531.50	2,245,079
2020-07-15	520.00	534.80	518.40	532.70	2,185,133
2020-07-14	516.60	521.40	509.40	516.50	2,310,444
2020-07-13	515.60	523.40	513.20	523.80	1,779,705
2020-07-10	511.80	517.80	510.60	513.00	899,331
2020-07-09	527.20	531.40	511.40	512.00	2,359,521
2020-07-08	520.00	525.20	515.00	517.90	2,390,281
2020-07-07	529.20	533.40	521.40	526.80	3,924,376
2020-07-06	525.00	531.40	523.60	530.60	3,478,578
2020-07-03	535.20	539.40	520.20	522.00	1,853,420
2020-07-02	521.00	526.00	511.20	521.40	2,759,836
2020-07-01	526.40	528.80	512.20	523.20	2,764,136
2020-06-30	535.40	538.00	524.60	533.30	1,628,103
2020-06-29	525.20	537.60	524.40	530.60	1,871,966
2020-06-26	529.20	541.80	524.80	520.30	3,923,862
2020-06-25	515.80	523.40	506.20	525.00	1,434,013
2020-06-24	531.20	537.40	525.20	536.90	1,617,023
2020-06-23	553.00	554.60	532.20	536.90	3,282,620
2020-06-22	543.80	555.00	543.20	545.50	3,165,903
2020-06-19	545.60	556.20	542.60	554.90	9,288,252
2020-06-18	548.40	550.80	539.80	541.50	1,611,201
2020-06-17	544.80	551.60	539.20	541.60	2,146,617
2020-06-16	535.20	549.20	535.00	541.60	946,978
2020-06-15	517.20	533.80	517.20	528.30	1,553,018
2020-06-12	523.40	538.20	521.20	528.10	1,067,770
2020-06-11	537.40	539.00	525.00	532.30	1,928,308
2020-06-10	534.20	551.00	527.40	549.10	2,570,186
2020-06-09	557.00	563.00	538.00	538.70	2,160,066
2020-06-08	550.00	562.20	546.20	560.50	2,610,518
2020-06-05	566.60	569.00	550.00	550.60	3,961,723
2020-06-04	567.20	576.60	559.40	563.90	2,458,187
2020-06-03	571.00	571.00	557.20	567.20	2,914,174
2020-06-02	560.00	565.00	551.60	561.40	10,311,230
2020-06-01	561.60	566.40	549.20	553.50	1,946,004
2020-05-29	546.20	567.40	539.60	549.90	2,286,132
2020-05-28	555.60	559.00	534.60	549.90	3,283,185
2020-05-27	538.60	551.80	538.00	534.10	2,463,089
2020-05-26	534.80	535.00	524.80	534.10	2,890,570
2020-05-22	497.20	522.40	497.20	505.90	1,791,289
2020-05-21	503.20	511.40	499.90	505.90	3,282,917
2020-05-20	509.60	517.40	503.60	507.40	4,435,163
2020-05-19	508.00	512.40	504.80	508.60	2,076,244
2020-05-18	508.80	512.20	499.10	503.60	1,374,407
2020-05-15	493.90	502.60	493.90	501.40	2,980,480
2020-05-14	486.10	489.60	479.20	488.85	3,212,562
2020-05-13	484.70	499.60	480.90	494.30	2,456,938
2020-05-12	493.80	503.80	488.90	489.70	2,982,500
2020-05-11	482.40	503.60	481.00	496.70	4,308,439
2020-05-07	465.30	481.70	465.30	479.15	3,953,482
2020-05-06	462.60	466.30	461.20	464.30	2,268,406
2020-05-05	461.90	466.20	457.20	460.80	2,242,776
2020-05-04	460.60	460.60	443.50	455.10	2,223,911
2020-05-01	452.50	460.50	451.70	459.75	1,879,433
2020-04-30	479.00	481.40	461.00	474.55	1,276,700
2020-04-29	477.00	482.40	464.20	474.55	2,220,747
2020-04-28	460.90	477.20	459.90	459.25	2,864,415
2020-04-27	457.20	464.30	456.40	459.25	2,791,685
2020-04-24	444.30	457.80	442.00	450.25	3,163,727
2020-04-23	452.70	457.10	448.70	450.35	3,775,649
2020-04-22	455.00	455.00	444.80	444.10	2,316,112
2020-04-21	448.00	452.00	442.50	444.10	4,334,283
2020-04-20	441.70	453.00	435.10	452.05	2,984,404
2020-04-17	442.00	455.10	425.90	438.80	5,262,606
2020-04-16	407.00	429.70	403.90	428.65	5,663,632
2020-04-15	418.20	424.80	398.00	403.05	3,386,083
2020-04-14	419.90	430.90	416.20	414.00	1,871,256
2020-04-09	420.70	433.70	411.70	414.00	4,539,822
2020-04-08	408.00	417.00	404.80	414.55	6,118,727
2020-04-07	401.40	418.50	397.70	398.05	3,325,143
2020-04-06	381.80	395.90	376.20	372.45	3,442,560
2020-04-03	385.00	385.00	367.00	385.00	920,800
2020-04-03	385.00	385.00	354.00	372.45	11,611,352
2020-04-02	391.30	400.00	380.30	385.00	6,465,093
2020-04-02	391.30	400.00	387.00	388.65	3,096,847
2020-04-01	431.10	431.10	382.60	390.60	12,656,635
2020-04-01	431.10	431.10	382.60	443.10	5,989,232
2020-03-31	440.60	451.60	421.50	441.05	2,221,643
2020-03-30	425.20	444.30	413.80	422.40	1,487,093
2020-03-27	424.40	426.10	407.20	432.10	2,394,175
2020-03-26	387.90	421.30	382.60	398.40	1,489,757
2020-03-25	403.70	405.50	382.60	393.85	2,100,498
2020-03-24	371.70	381.80	356.50	362.05	3,152,634
2020-03-23	350.60	367.10	341.10	383.45	1,856,205
2020-03-20	439.60	449.20	390.30	429.40	2,730,698
2020-03-19	313.70	377.80	308.60	367.35	6,078,382
2020-03-18	380.60	381.90	358.30	396.90	675,040
2020-03-17	419.00	419.00	379.00	409.60	4,117,160
2020-03-16	422.50	431.40	386.20	444.05	2,697,138
2020-03-13	449.00	465.40	432.00	439.80	1,462,315
2020-03-12	439.80	439.80	426.50	462.80	1,457,948
2020-03-11	478.20	478.60	456.90	469.85	3,317,048
2020-03-10	477.20	492.60	468.40	475.25	6,417,238
2020-03-09	471.30	483.50	464.70	497.20	3,909,635
2020-03-06	500.00	503.00	491.80	497.20	3,605,197
2020-03-05	521.80	523.60	503.40	520.90	3,024,415
2020-03-04	518.60	525.60	512.60	518.10	1,303,784
2020-03-03	523.20	525.80	511.40	520.30	2,095,452
2020-03-02	530.00	534.00	508.40	517.10	4,531,302
2020-02-28	501.20	515.00	490.40	523.50	4,464,884
2020-02-27	532.60	532.60	515.00	542.70	2,634,721
2020-02-26	540.00	543.00	528.00	542.30	1,876,211
2020-02-25	549.40	554.40	540.60	549.00	1,522,483
2020-02-24	558.20	563.80	543.80	568.50	1,722,546
2020-02-21	569.60	575.40	566.00	568.50	1,895,157
2020-02-20	572.00	576.60	567.00	569.20	2,908,511
2020-02-19	581.80	582.20	568.20	569.10	2,439,126
2020-02-18	594.60	600.60	575.00	576.30	3,369,007
2020-02-17	593.40	603.80	593.20	603.50	1,550,303
2020-02-14	590.20	594.20	587.00	589.90	1,995,154
2020-02-13	588.80	592.20	583.20	588.40	3,631,333
2020-02-12	579.40	588.00	576.40	587.50	3,045,453
2020-02-11	582.60	590.00	575.40	580.90	2,124,805
2020-02-10	572.00	580.60	572.00	579.20	1,973,050
2020-02-07	585.40	587.60	575.40	577.80	2,253,066
2020-02-06	585.80	589.20	580.40	586.60	2,502,204
2020-02-05	591.20	599.20	581.00	581.40	10,249,656
2020-02-04	584.00	594.40	579.60	591.60	2,803,812
2020-02-03	568.00	583.20	567.00	579.70	2,981,871
2020-01-31	585.40	585.60	565.20	582.00	1,630,712
2020-01-30	572.80	585.40	572.00	582.00	3,821,126
2020-01-29	581.00	584.00	574.60	578.10	2,299,899
2020-01-28	578.20	582.20	572.40	581.30	1,776,550
2020-01-27	588.80	589.00	573.80	574.90	2,725,834
2020-01-24	586.40	609.20	585.60	597.50	2,861,848
2020-01-23	584.80	586.60	575.80	578.30	2,219,754
2020-01-22	595.20	599.00	582.80	583.60	2,579,353
2020-01-21	579.20	594.00	574.20	593.40	2,880,758
2020-01-20	582.40	590.60	579.60	583.80	1,589,032
2020-01-17	566.20	576.40	564.40	572.90	2,478,679
2020-01-16	570.80	570.80	556.00	563.00	3,467,629
2020-01-15	573.40	578.60	565.40	567.20	3,871,754
2020-01-14	573.60	582.00	572.80	577.10	2,643,304
2020-01-13	566.80	576.40	565.20	575.30	3,142,492
2020-01-10	571.00	571.00	561.20	564.90	1,542,869
2020-01-09	559.60	569.60	558.00	565.00	3,193,086
2020-01-08	563.20	571.20	554.00	557.10	5,032,398
2020-01-07	580.60	583.60	570.00	571.00	2,564,421
2020-01-06	579.00	582.00	574.40	574.40	3,005,150
2020-01-03	591.00	591.00	583.40	584.20	1,645,339
2020-01-02	603.20	604.80	591.40	594.80	1,941,032
2019-12-31	603.60	606.20	592.00	594.90	869,989
2019-12-30	609.60	612.00	603.60	605.40	2,875,742
2019-12-27	605.00	611.00	602.40	606.80	1,265,377
2019-12-24	600.80	601.40	595.00	600.50	358,317
2019-12-23	592.60	602.60	592.60	598.30	1,687,703
2019-12-20	601.80	604.40	594.40	595.70	3,263,485
2019-12-19	591.20	601.80	585.40	600.20	4,372,378
2019-12-18	595.60	599.60	586.60	588.70	3,647,373
2019-12-17	597.80	602.00	590.40	595.70	4,238,218
2019-12-16	579.80	607.80	576.00	595.60	5,677,516
2019-12-13	575.00	596.60	566.40	573.90	4,137,974
2019-12-12	536.40	540.40	530.40	538.40	2,536,172
2019-12-11	554.00	556.00	532.60	537.40	16,764,719
2019-12-10	562.20	562.20	551.40	554.30	3,076,262
2019-12-09	560.00	563.20	554.00	561.20	2,637,003
2019-12-06	555.40	559.60	555.40	555.40	605,872
2019-12-05	561.40	561.40	549.40	556.80	1,487,455
2019-12-04	559.00	561.40	553.60	556.80	4,209,821
2019-12-03	572.60	577.60	555.80	556.90	2,778,707
2019-12-02	565.60	575.40	560.00	568.50	4,282,276
2019-11-29	564.00	569.60	561.60	562.50	3,113,722
2019-11-28	565.00	573.60	561.00	568.00	1,999,689
2019-11-27	553.40	564.60	551.40	563.60	3,571,927
2019-11-26	543.60	551.00	540.00	549.10	9,489,179
2019-11-25	541.60	545.20	537.00	540.30	2,671,165
2019-11-22	533.60	542.60	529.60	538.90	2,877,448
2019-11-21	534.60	534.60	524.60	532.00	2,885,340
2019-11-20	531.20	539.60	529.20	538.40	2,807,916
2019-11-19	541.80	547.60	534.60	535.70	1,667,001
2019-11-18	537.00	548.40	532.60	536.90	2,582,941
2019-11-15	529.00	535.40	524.20	533.90	2,463,012
2019-11-14	539.20	539.20	519.60	530.00	3,843,419
2019-11-13	535.40	539.00	527.20	537.60	2,288,917
2019-11-12	538.20	541.60	525.00	534.70	4,526,046
2019-11-11	531.00	544.80	523.20	535.10	2,782,952
2019-11-08	544.80	548.20	533.80	535.60	2,601,374
2019-11-07	590.40	595.00	543.60	546.10	7,834,696
2019-11-06	544.00	549.80	540.80	549.10	4,034,335
2019-11-05	551.00	551.00	542.20	544.60	2,472,304
2019-11-04	543.40	554.40	541.40	546.90	3,639,523
2019-11-01	561.60	561.60	542.60	542.70	3,571,454
2019-10-31	562.40	566.40	559.20	561.90	1,853,411
2019-10-30	560.00	565.00	557.40	563.70	1,813,123
2019-10-29	567.80	568.00	560.00	564.20	2,879,023
2019-10-28	565.60	570.00	560.40	564.20	3,258,313
2019-10-25	558.20	567.00	554.60	566.50	2,008,805
2019-10-24	558.60	566.00	554.20	560.90	4,436,556
2019-10-23	549.00	561.00	535.00	560.30	5,114,545
2019-10-22	549.80	561.80	549.20	556.60	3,816,617
2019-10-21	530.20	551.60	526.60	548.50	5,578,966
2019-10-18	537.80	541.80	528.80	530.20	3,497,371
2019-10-17	535.00	550.40	528.60	537.60	4,824,261
2019-10-16	547.00	549.00	520.80	535.60	5,994,306
2019-10-15	530.00	556.20	525.60	552.60	11,455,314
2019-10-14	535.80	536.40	509.20	522.10	4,878,073
2019-10-11	488.90	555.40	488.90	544.70	9,674,111
2019-10-10	484.90	491.30	476.20	491.10	3,178,323
2019-10-09	484.60	487.00	479.10	483.95	2,839,308
2019-10-08	491.00	492.50	483.50	486.80	1,936,806
2019-10-07	490.50	490.50	480.50	487.15	2,239,910
2019-10-04	485.00	494.10	484.00	489.30	2,584,727
2019-10-03	494.70	500.40	484.10	486.50	2,564,335
2019-10-02	511.80	513.40	496.70	515.50	1,687,217
2019-10-01	514.20	526.20	511.20	515.50	2,772,299
2019-09-30	507.60	514.00	506.00	511.80	2,846,534
2019-09-27	508.80	515.00	506.40	510.00	2,253,734
2019-09-26	501.00	510.40	499.60	509.70	1,982,078
2019-09-25	499.90	500.60	490.20	499.70	3,595,815
2019-09-24	517.40	518.40	497.60	498.45	3,852,025
2019-09-23	518.20	523.00	517.20	519.40	1,939,042
2019-09-20	515.80	531.00	515.80	522.90	6,011,435
2019-09-19	527.40	530.00	518.00	519.60	2,363,232
2019-09-18	521.20	525.20	516.80	524.10	2,715,221
2019-09-17	515.20	523.40	508.60	522.00	1,705,061
2019-09-16	523.60	527.80	512.40	516.30	2,500,754
2019-09-13	517.80	528.60	516.00	528.50	1,987,954
2019-09-12	518.20	522.80	513.80	519.40	2,988,756
2019-09-11	505.60	520.80	505.40	514.80	3,856,298
2019-09-10	514.40	516.40	497.90	502.60	4,486,362
2019-09-09	519.40	521.80	516.40	516.60	1,974,242
2019-09-06	517.20	522.60	515.80	517.90	2,295,285
2019-09-05	512.80	520.60	511.00	515.60	3,294,491
2019-09-04	507.80	521.80	507.80	511.80	4,782,516
2019-09-03	534.00	534.00	503.20	506.00	4,384,688
2019-09-02	533.80	536.40	531.60	533.10	2,469,804
2019-08-30	528.40	535.00	526.80	529.70	1,627,320
2019-08-29	524.00	529.20	520.80	529.60	1,241,495
2019-08-28	533.40	536.20	523.80	529.60	3,149,715
2019-08-27	521.40	535.20	515.20	533.80	3,971,308
2019-08-23	525.20	534.80	525.20	523.50	682,242
2019-08-22	532.00	533.40	523.00	523.50	2,775,553
2019-08-21	526.80	536.20	526.60	532.10	2,583,309
2019-08-20	525.60	531.60	523.60	523.80	2,853,322
2019-08-19	525.80	529.60	523.00	526.20	1,730,302
2019-08-16	524.40	526.60	515.40	524.30	2,214,465
2019-08-15	521.40	525.60	513.80	517.20	5,259,610
2019-08-14	520.20	525.80	508.20	518.40	2,961,097
2019-08-13	534.60	535.60	516.20	524.00	3,081,634
2019-08-12	535.20	540.60	529.40	536.00	4,501,156
2019-08-09	530.00	539.40	529.60	530.20	4,506,641
2019-08-08	521.00	530.40	519.40	528.20	2,685,622
2019-08-07	511.20	520.20	509.60	518.50	3,206,374
2019-08-06	512.60	516.60	507.80	511.10	3,176,262
2019-08-05	522.40	523.40	510.80	513.20	3,173,101
2019-08-02	533.80	533.80	521.20	524.60	3,565,530
2019-08-01	544.40	544.40	533.80	539.40	2,573,135
2019-07-31	537.20	544.80	532.00	543.50	2,602,163
2019-07-30	541.80	545.60	536.80	539.00	2,192,992
2019-07-29	533.40	545.80	532.60	539.10	3,024,456
2019-07-26	531.60	536.20	524.80	535.20	3,313,946
2019-07-25	537.80	539.60	526.20	530.20	5,743,009
2019-07-24	531.20	541.00	529.80	535.00	3,944,483
2019-07-23	545.40	546.40	527.20	531.20	6,568,917
2019-07-22	543.40	553.00	542.20	546.10	3,984,342
2019-07-19	551.80	556.60	544.60	545.50	2,845,797
2019-07-18	548.20	554.20	546.00	551.00	2,411,070
2019-07-17	549.20	555.20	544.60	550.60	5,382,146
2019-07-16	559.80	562.20	548.80	550.00	2,817,748
2019-07-15	552.60	561.40	550.60	560.50	2,208,544
2019-07-12	557.00	559.40	547.60	551.00	3,566,640
2019-07-11	565.00	566.60	557.20	558.20	4,075,935
2019-07-10	560.40	566.20	556.20	562.00	3,386,133
2019-07-09	555.20	560.00	550.80	559.80	3,962,275
2019-07-08	552.80	558.00	549.60	553.70	5,480,714
2019-07-05	552.80	556.40	550.00	551.90	3,525,947
2019-07-04	554.00	557.80	544.00	551.40	2,303,995
2019-07-03	542.60	554.00	539.80	551.80	4,779,217
2019-07-02	547.80	548.40	539.00	540.00	5,327,446
2019-07-01	554.60	555.80	547.00	551.90	4,981,409
2019-06-28	549.00	551.20	544.00	546.40	7,040,852
2019-06-27	564.00	564.00	548.20	565.90	1,777,048
2019-06-26	559.80	568.40	559.80	565.90	7,796,256
2019-06-25	559.00	563.00	558.00	561.80	3,235,060
2019-06-24	562.00	569.40	560.80	562.00	3,644,403
2019-06-21	569.00	570.00	562.00	566.60	2,227,853
2019-06-20	573.60	576.20	565.80	566.60	3,248,228
2019-06-19	570.80	574.00	557.20	570.20	5,434,216
2019-06-18	563.60	576.20	561.00	571.00	4,367,783
2019-06-17	561.40	564.80	557.40	563.20	4,225,334
2019-06-14	579.80	579.80	557.60	559.20	7,876,577
2019-06-13	592.40	594.80	579.00	580.90	6,676,299
2019-06-12	596.80	600.20	584.00	591.60	5,841,098
2019-06-11	599.00	606.80	596.40	606.20	4,523,819
2019-06-10	599.60	600.40	590.00	600.10	2,373,971
2019-06-07	589.00	596.40	586.00	594.40	4,393,426
2019-06-06	579.20	590.00	571.20	585.60	5,193,690
2019-06-05	586.00	596.40	583.20	585.90	4,041,989
2019-06-04	575.80	593.00	573.00	583.90	4,326,820
2019-06-03	595.20	597.00	573.80	579.10	4,100,062
2019-05-31	594.60	598.00	591.00	598.00	1,664,264
2019-05-30	588.20	600.00	586.40	598.00	2,226,336
2019-05-29	595.40	599.60	586.40	588.50	2,520,668
2019-05-28	594.80	601.40	585.20	599.70	5,508,054
2019-05-24	581.00	597.40	581.00	591.80	3,150,344
2019-05-23	590.00	592.60	577.80	582.70	2,304,268
2019-05-22	590.00	594.20	583.00	593.20	3,242,438
2019-05-21	580.40	589.00	578.80	586.70	3,087,688
2019-05-20	581.40	585.00	578.60	580.00	1,898,480
2019-05-17	589.60	592.40	578.80	584.00	2,535,186
2019-05-16	590.80	595.60	587.20	593.20	4,039,285
2019-05-15	566.00	593.20	566.00	591.10	4,227,955
2019-05-14	569.80	575.00	567.20	567.40	3,814,444
2019-05-13	571.00	574.60	566.20	570.10	2,726,843
2019-05-10	572.20	579.80	569.00	574.00	1,763,412
2019-05-09	576.40	581.80	574.40	579.80	2,171,948
2019-05-08	572.20	580.00	571.20	578.00	2,239,602
2019-05-07	577.20	584.60	571.60	572.00	2,816,857
2019-05-03	572.60	577.20	571.00	577.00	2,355,125
2019-05-02	565.20	572.00	563.40	569.80	2,176,221
2019-05-01	569.00	572.20	567.80	569.30	1,320,864
2019-04-30	572.80	574.80	564.00	565.50	3,538,208
2019-04-29	577.00	578.60	569.80	570.00	2,661,260
2019-04-26	575.20	582.00	572.60	581.00	3,622,665
2019-04-25	571.40	576.40	567.00	574.40	7,992,881
2019-04-24	568.00	570.80	562.20	570.30	5,580,744
2019-04-23	554.80	568.40	554.80	565.80	4,947,215

Share	Price	Change
Skillcast (SKL)	39.50	21.54%
Regtech Open (RTOP)	2.20	17.33%
Quadrise (QED)	1.62	15.51%
Trellus Health. (TRLS)	2.00	14.29%
Physiomics (PYC)	1.30	13.04%

Share	Price	Change
Marechale Cap. (MAC)	1.05	-14.29%
Smith (DS) (SMDS)	349.20	-12.61%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Versarien (VRS)	0.10	-9.91%

Share	Price	Volume
88 Energy (88E)	0.225	341,278,001
Baron Oil (BOIL)	0.065	214,254,880
Alien Metals (UFO)	0.225	195,580,168
Premier African Minerals (PREM)	0.195	134,990,329
Vela Technologies (VELA)	0.012	114,575,836