Hargreaves Lansdown Share History

Hargreaves Lansdown Share Price history. The following table shows end-of-day data HL. historical share prices for Hargreaves Lansdown, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	755.00	756.60	735.20	736.20	820,110
2024-04-24	752.40	754.40	742.40	747.80	631,902
2024-04-23	749.80	759.00	744.80	749.80	841,976
2024-04-22	725.20	744.80	725.20	741.80	1,078,120
2024-04-19	727.00	728.00	709.20	718.20	977,136
2024-04-18	729.60	743.20	725.50	734.20	947,667
2024-04-17	726.60	730.60	714.80	721.80	773,506
2024-04-16	733.60	740.00	727.60	730.00	933,021
2024-04-15	750.00	750.00	731.00	741.00	1,025,555
2024-04-12	747.20	748.60	731.60	733.40	696,909
2024-04-11	723.00	743.40	723.00	740.00	981,434
2024-04-10	737.00	758.80	735.40	739.00	1,654,865
2024-04-09	728.00	740.40	728.00	733.80	830,360
2024-04-08	721.40	735.80	721.40	732.20	971,348
2024-04-05	735.20	735.80	722.20	724.20	697,446
2024-04-04	749.00	750.00	736.20	740.40	776,022
2024-04-03	738.00	751.20	723.40	748.60	1,577,370
2024-04-02	735.60	748.00	732.60	738.00	1,055,873
2024-04-01	736.00	736.00	736.00	736.00	0
2024-03-29	736.00	736.00	736.00	736.00	0
2024-03-28	750.00	750.00	731.80	736.00	1,055,572
2024-03-27	731.00	738.80	729.40	738.00	7,741,687
2024-03-26	726.40	734.80	717.00	734.20	1,756,558
2024-03-25	712.60	721.60	709.60	718.20	904,651
2024-03-22	720.00	720.00	713.00	718.00	880,844
2024-03-21	708.60	719.20	703.80	716.00	1,943,884
2024-03-20	694.00	702.00	690.00	700.00	1,398,647
2024-03-19	694.20	704.60	688.00	694.00	1,720,547
2024-03-18	704.00	705.20	692.40	697.40	901,299
2024-03-15	717.00	717.40	699.80	701.80	2,119,344
2024-03-14	719.00	723.80	708.40	716.60	2,380,261
2024-03-13	739.80	739.80	718.80	719.60	1,504,433
2024-03-12	750.60	750.60	731.00	731.00	1,777,296
2024-03-11	738.00	741.20	729.60	731.20	949,272
2024-03-08	758.40	758.40	742.40	742.40	1,268,126
2024-03-07	752.00	767.60	744.80	757.60	1,549,571
2024-03-06	749.40	774.20	741.60	754.80	1,922,914
2024-03-05	749.00	758.60	744.00	747.00	835,092
2024-03-04	740.00	751.80	732.00	749.40	1,130,419
2024-03-01	724.40	738.20	723.80	738.20	811,705
2024-02-29	746.80	747.00	724.80	728.40	2,262,404
2024-02-28	749.80	759.00	736.40	755.80	2,570,243
2024-02-27	743.40	753.60	729.00	753.60	2,782,451
2024-02-26	750.80	756.20	746.00	748.60	1,806,869
2024-02-23	753.60	762.40	738.80	749.00	2,344,572
2024-02-22	821.00	821.60	728.00	747.20	3,306,113
2024-02-21	799.40	805.40	787.20	805.40	2,271,617
2024-02-20	831.80	831.80	800.80	805.40	2,205,290
2024-02-19	818.60	834.60	816.60	816.60	808,295
2024-02-16	835.60	840.60	824.00	829.60	695,105
2024-02-15	833.00	845.20	828.80	834.00	1,968,478
2024-02-14	828.80	840.00	814.40	830.80	1,101,366
2024-02-13	822.40	822.40	802.80	813.00	1,317,017
2024-02-12	805.40	817.60	797.40	817.60	1,049,393
2024-02-09	808.60	809.60	799.40	801.60	632,333
2024-02-08	795.00	810.20	794.80	804.80	1,499,661
2024-02-07	788.40	799.00	783.00	795.00	9,001,393
2024-02-06	780.00	787.40	775.20	786.00	746,362
2024-02-05	783.20	788.20	774.80	776.60	892,352
2024-02-02	771.00	779.60	764.60	778.60	1,452,819
2024-02-01	761.40	769.60	754.80	758.40	791,962
2024-01-31	759.40	769.00	759.40	765.80	1,236,704
2024-01-30	765.00	776.00	760.00	761.60	1,109,185
2024-01-29	762.60	765.00	751.20	758.40	828,889
2024-01-26	742.20	764.60	741.00	764.60	801,994
2024-01-25	743.80	743.80	734.00	743.00	525,819
2024-01-24	741.60	749.80	733.40	746.20	959,694
2024-01-23	748.20	748.20	733.20	735.60	964,935
2024-01-22	736.40	744.20	733.20	738.40	1,156,197
2024-01-19	755.80	755.80	732.60	735.80	963,039
2024-01-18	731.40	754.80	726.00	750.60	1,667,219
2024-01-17	745.80	745.80	716.00	723.00	1,378,225
2024-01-16	725.00	737.40	721.80	736.00	1,864,392
2024-01-15	725.00	735.40	720.00	729.40	2,709,615
2024-01-12	760.00	760.00	732.40	732.40	1,034,901
2024-01-11	740.40	751.20	735.00	744.40	1,228,553
2024-01-10	720.00	738.20	720.00	737.60	1,161,681
2024-01-09	735.00	737.00	718.40	723.20	929,736
2024-01-08	722.20	737.00	720.80	732.40	1,268,617
2024-01-05	721.60	725.60	712.60	722.20	1,148,466
2024-01-04	709.00	727.00	709.00	727.00	1,255,567
2024-01-03	710.00	715.20	698.60	709.00	1,711,912
2024-01-02	735.80	736.80	712.20	713.00	1,131,478
2024-01-01	734.00	734.00	734.00	734.00	0
2023-12-29	724.20	734.00	719.20	734.00	535,835
2023-12-28	727.20	733.00	716.80	723.80	914,498
2023-12-27	720.80	732.60	716.80	730.00	882,612
2023-12-26	715.00	715.00	715.00	715.00	0
2023-12-25	715.00	715.00	715.00	715.00	0
2023-12-22	718.40	725.00	714.60	715.00	469,489
2023-12-21	724.80	727.20	717.00	720.20	579,846
2023-12-20	726.20	746.20	726.20	726.80	1,313,862
2023-12-19	719.20	723.80	714.80	720.60	1,047,234
2023-12-18	718.80	728.00	718.00	718.80	2,236,676
2023-12-15	756.60	760.00	717.80	720.60	10,621,854
2023-12-14	726.60	756.60	726.60	748.20	2,745,464
2023-12-13	715.80	727.40	711.40	711.40	1,310,401
2023-12-12	728.00	729.40	690.00	714.20	6,862,840
2023-12-11	747.20	767.40	744.80	765.20	1,435,464
2023-12-08	740.00	756.60	739.00	748.40	1,223,488
2023-12-07	729.40	739.20	723.60	739.00	1,094,854
2023-12-06	720.80	737.60	720.80	735.00	1,158,576
2023-12-05	705.20	717.60	697.80	717.60	902,092
2023-12-04	697.60	720.20	697.60	710.00	1,121,235
2023-12-01	715.20	717.20	705.20	712.20	1,183,865
2023-11-30	715.00	722.60	706.40	718.40	3,039,065
2023-11-29	708.20	712.20	703.20	710.40	1,136,265
2023-11-28	707.60	707.60	698.40	703.40	1,111,789
2023-11-27	707.80	713.80	701.60	707.60	1,033,077
2023-11-24	706.40	709.40	696.00	709.20	933,352
2023-11-23	715.80	715.80	695.00	700.00	1,504,930
2023-11-22	716.80	728.60	699.00	706.80	3,698,827
2023-11-21	720.60	727.80	706.60	711.80	1,294,866
2023-11-20	728.00	733.60	716.60	720.40	771,316
2023-11-17	713.40	728.60	713.40	725.60	1,330,967
2023-11-16	724.60	726.80	709.60	710.00	1,218,434
2023-11-15	750.00	773.20	748.60	754.00	2,489,688
2023-11-14	719.40	747.80	707.80	742.80	1,644,778
2023-11-13	719.40	721.60	704.60	719.40	1,349,347
2023-11-10	720.00	720.00	702.00	713.40	1,320,509
2023-11-09	707.40	727.60	700.60	722.40	1,786,420
2023-11-08	711.20	716.60	701.40	710.80	2,993,588
2023-11-07	731.40	733.00	721.40	727.80	1,079,153
2023-11-06	750.40	750.40	730.80	730.80	1,569,157
2023-11-03	732.20	756.40	730.40	750.60	1,464,193
2023-11-02	712.40	730.40	712.40	727.00	1,278,871
2023-11-01	711.60	716.40	701.20	710.40	848,862
2023-10-31	711.80	716.60	704.80	706.60	949,131
2023-10-30	709.20	714.20	704.00	705.00	421,272
2023-10-27	701.40	712.20	700.00	705.00	840,277
2023-10-26	690.00	702.20	685.00	698.60	1,468,235
2023-10-25	680.20	697.80	676.40	692.80	2,410,747
2023-10-24	696.80	698.00	684.40	690.40	1,274,128
2023-10-23	696.20	699.60	683.40	695.20	2,986,523
2023-10-20	685.80	700.60	685.00	700.00	1,691,443
2023-10-19	700.00	714.40	692.20	692.20	2,611,272
2023-10-18	745.60	750.00	733.80	736.80	2,259,133
2023-10-17	758.20	759.40	741.80	744.00	1,247,015
2023-10-16	743.40	764.20	736.20	761.80	1,498,769
2023-10-13	761.60	761.60	734.00	739.80	1,396,047
2023-10-12	778.20	785.60	769.00	769.40	810,359
2023-10-11	768.00	780.20	764.40	776.00	1,123,713
2023-10-10	759.40	770.00	752.40	770.00	2,018,505
2023-10-09	764.40	764.80	741.60	741.60	1,142,186
2023-10-06	764.80	774.80	761.00	767.60	936,792
2023-10-05	751.80	762.40	749.00	758.40	1,293,868
2023-10-04	740.00	763.60	740.00	752.20	1,395,611
2023-10-03	757.40	760.80	750.00	752.00	1,142,192
2023-10-02	766.00	776.60	753.60	757.20	4,273,154
2023-09-29	799.80	805.20	771.40	773.20	1,801,451
2023-09-28	793.20	799.80	783.20	789.40	970,524
2023-09-27	809.20	810.00	792.40	792.40	1,834,638
2023-09-26	809.00	824.00	805.80	805.80	1,812,699
2023-09-25	825.40	834.40	801.80	808.80	3,704,683
2023-09-22	810.40	835.40	810.40	825.00	1,930,678
2023-09-21	807.00	821.20	807.00	811.60	1,567,220
2023-09-20	801.60	835.60	801.60	815.80	2,596,783
2023-09-19	789.20	832.40	753.80	802.60	4,696,764
2023-09-18	779.20	779.20	764.60	765.00	1,404,274
2023-09-15	781.20	783.20	772.60	776.80	2,513,334
2023-09-14	762.20	779.00	756.60	773.40	1,375,664
2023-09-13	751.40	764.20	748.40	760.80	894,879
2023-09-12	756.20	756.80	749.60	754.60	1,533,696
2023-09-11	745.80	754.20	745.40	752.40	822,616
2023-09-08	733.60	743.80	733.60	739.40	962,606
2023-09-07	735.00	740.80	728.20	736.00	1,434,096
2023-09-06	746.20	749.80	739.80	741.20	1,218,617
2023-09-05	758.00	764.00	754.40	754.40	924,626
2023-09-04	767.00	776.00	765.00	766.40	695,561
2023-09-01	762.60	767.00	757.40	766.00	675,858
2023-08-31	766.40	772.80	757.80	761.20	1,894,446
2023-08-30	780.00	780.00	767.20	770.20	851,898
2023-08-29	771.40	780.00	763.40	776.00	5,455,748
2023-08-28	753.60	753.60	753.60	753.60	0
2023-08-25	758.00	762.60	753.60	753.60	476,505
2023-08-24	772.80	772.80	760.00	760.60	413,426
2023-08-23	759.00	766.60	754.40	762.00	465,428
2023-08-22	758.20	765.20	755.40	757.60	780,788
2023-08-21	760.40	764.40	756.00	757.80	598,603
2023-08-18	773.60	773.60	755.40	763.00	750,560
2023-08-17	770.00	782.00	767.20	775.80	1,243,177
2023-08-16	779.00	784.80	767.40	772.60	616,233
2023-08-15	798.40	798.40	774.20	784.40	1,160,912
2023-08-14	783.20	802.60	783.20	801.20	1,050,084
2023-08-11	798.40	803.40	786.60	787.80	746,430
2023-08-10	811.20	812.80	801.20	804.40	571,957
2023-08-09	802.20	813.00	800.20	804.00	920,779
2023-08-08	803.80	814.00	791.00	798.20	1,340,145
2023-08-07	807.80	810.80	797.00	806.60	1,270,674
2023-08-04	803.20	811.80	796.00	807.80	1,152,621
2023-08-03	804.00	812.60	795.40	804.40	980,884
2023-08-02	827.20	831.00	801.80	807.60	1,187,003
2023-08-01	859.00	862.00	832.40	839.80	2,644,081
2023-07-31	872.00	873.00	851.40	851.40	1,414,987
2023-07-28	883.20	883.20	870.80	873.40	1,010,495
2023-07-27	902.40	904.40	883.80	887.20	3,780,627
2023-07-26	898.00	903.20	893.60	897.00	1,201,683
2023-07-25	906.80	906.80	893.40	899.80	1,128,953
2023-07-24	914.20	921.00	903.20	906.80	2,252,247
2023-07-21	937.60	944.80	919.40	927.00	1,215,627
2023-07-20	910.00	921.40	899.60	910.00	1,783,120
2023-07-19	870.40	914.00	866.00	914.00	3,346,669
2023-07-18	832.80	841.60	815.00	840.20	1,289,746
2023-07-17	821.60	837.40	819.20	832.80	1,383,970
2023-07-14	834.20	849.00	825.00	839.60	905,080
2023-07-13	827.80	839.20	820.00	834.40	855,072
2023-07-12	791.40	826.60	791.40	822.40	1,032,166
2023-07-11	790.00	794.00	787.80	793.00	716,668
2023-07-10	776.60	788.20	770.40	788.20	530,129
2023-07-07	764.60	782.40	764.60	779.40	1,139,753
2023-07-06	788.40	789.60	767.80	770.80	1,837,665
2023-07-05	807.20	807.20	789.80	790.00	1,423,686
2023-07-04	808.80	811.40	803.20	805.80	1,930,656
2023-07-03	804.20	820.80	804.20	807.00	527,765
2023-06-30	786.20	818.60	782.00	815.60	2,606,215
2023-06-29	788.40	788.40	779.40	783.60	910,727
2023-06-28	775.00	789.20	772.40	786.20	705,544
2023-06-27	774.20	778.00	768.20	772.80	575,396
2023-06-26	778.80	778.80	764.20	774.80	711,005
2023-06-23	776.80	779.20	767.20	772.00	866,984
2023-06-22	768.40	781.80	765.60	776.80	1,629,399
2023-06-21	797.00	799.40	776.00	776.20	1,374,533
2023-06-20	809.00	812.20	796.80	798.40	722,199
2023-06-19	816.40	816.40	803.20	809.40	599,995
2023-06-16	838.00	843.00	821.20	821.80	2,825,590
2023-06-15	844.60	847.80	830.80	836.40	940,915
2023-06-14	867.20	867.20	841.80	844.40	1,150,786
2023-06-13	865.00	874.00	861.00	863.40	668,040
2023-06-12	863.40	872.60	855.20	859.20	1,309,732
2023-06-09	859.00	870.00	858.00	861.60	1,748,423
2023-06-08	832.20	863.20	831.40	857.60	1,980,470
2023-06-07	830.20	835.80	823.40	831.80	1,197,562
2023-06-06	804.60	831.00	804.60	828.40	651,038
2023-06-05	827.20	827.20	814.20	814.20	454,642
2023-06-02	809.60	822.00	806.80	817.20	710,787
2023-06-01	797.20	809.00	797.20	805.40	923,297
2023-05-31	817.20	817.20	801.80	802.20	1,096,846
2023-05-30	804.40	821.60	800.00	814.60	928,858
2023-05-29	800.40	800.40	800.40	800.40	0
2023-05-26	800.20	803.40	787.40	800.40	738,303
2023-05-25	806.00	806.00	778.80	791.80	977,131
2023-05-24	816.60	819.00	798.80	799.60	2,627,038
2023-05-23	820.80	836.20	819.20	825.80	1,680,128
2023-05-22	815.00	818.60	808.00	816.80	714,871
2023-05-19	798.20	816.60	797.20	811.80	1,109,276
2023-05-18	797.00	803.40	795.40	799.40	1,561,723
2023-05-17	803.00	803.00	789.20	795.00	1,779,665
2023-05-16	805.40	807.40	796.60	800.00	1,259,246
2023-05-15	809.20	809.20	797.60	806.40	949,775
2023-05-12	807.80	811.80	796.80	804.00	877,926
2023-05-11	783.20	803.60	782.20	803.60	779,877
2023-05-10	793.00	793.00	780.40	783.20	698,873
2023-05-09	793.40	807.40	787.40	788.80	929,286
2023-05-08	792.40	792.40	792.40	792.40	0
2023-05-05	800.60	801.00	784.40	792.40	989,967
2023-05-04	815.40	827.60	800.40	800.40	1,702,394
2023-05-03	780.00	792.80	779.80	791.80	1,646,621
2023-05-02	805.00	811.60	782.00	782.00	1,166,179
2023-05-01	803.00	803.00	803.00	803.00	0
2023-04-28	785.80	803.00	785.80	803.00	1,021,496
2023-04-27	784.00	793.80	777.00	787.60	745,171
2023-04-26	802.00	802.20	787.00	792.20	784,750
2023-04-25	793.40	805.40	790.00	799.80	759,183
2023-04-24	793.20	803.00	790.60	798.00	722,511
2023-04-21	791.20	796.60	785.00	795.00	1,563,597
2023-04-20	801.00	801.00	786.00	794.20	989,653
2023-04-19	786.20	795.80	778.20	794.60	678,202
2023-04-18	799.80	799.80	785.20	787.40	653,041
2023-04-17	799.40	801.80	784.40	789.00	726,844
2023-04-14	789.00	804.00	788.80	794.40	1,167,285
2023-04-13	800.40	812.40	780.40	789.60	1,046,190
2023-04-12	794.00	817.00	793.60	806.00	1,275,330
2023-04-11	789.00	795.20	786.40	793.20	910,412
2023-04-10	785.20	785.20	785.20	785.20	0
2023-04-07	785.20	785.20	785.20	785.20	0
2023-04-06	763.40	786.80	763.40	785.20	905,301
2023-04-05	787.60	787.60	763.60	766.60	1,439,479
2023-04-04	799.80	800.20	780.20	782.00	875,632
2023-04-03	794.80	800.80	791.20	793.00	762,383
2023-03-31	790.00	804.00	786.60	799.40	1,470,356
2023-03-30	793.80	801.40	786.60	792.80	704,181
2023-03-29	774.20	784.20	767.80	784.20	877,711
2023-03-28	788.60	794.40	759.40	767.80	1,061,817
2023-03-27	792.40	800.20	781.80	788.40	747,386
2023-03-24	798.00	798.00	776.60	787.40	835,548
2023-03-23	797.20	807.40	794.60	805.20	1,012,436
2023-03-22	800.00	809.00	797.00	799.80	614,778
2023-03-21	791.20	802.60	788.00	802.60	1,066,396
2023-03-20	764.00	789.00	748.00	786.40	1,436,595
2023-03-17	793.80	799.80	763.00	767.80	3,224,100
2023-03-16	794.60	805.00	775.60	789.80	1,797,949
2023-03-15	812.00	826.60	777.80	780.20	3,741,863
2023-03-14	782.60	808.60	768.00	808.60	2,801,721
2023-03-13	788.60	797.40	767.00	777.60	1,367,959
2023-03-10	829.40	829.40	787.80	788.20	1,909,065
2023-03-09	831.00	837.60	827.20	835.20	715,718
2023-03-08	831.60	836.20	816.20	833.40	824,134
2023-03-07	833.80	838.80	825.80	832.40	826,343
2023-03-06	834.80	835.40	826.60	835.40	864,157
2023-03-03	825.20	830.80	821.00	828.60	734,331
2023-03-02	821.80	830.80	816.00	822.00	1,275,569
2023-03-01	830.20	846.20	830.20	836.40	1,242,053
2023-02-28	836.80	841.40	825.00	829.60	1,859,439
2023-02-27	828.20	860.20	828.20	840.00	1,376,381
2023-02-24	850.00	857.20	839.40	842.40	876,831
2023-02-23	864.60	869.40	846.40	846.40	1,155,228
2023-02-22	853.00	867.20	840.00	864.60	1,790,307
2023-02-21	856.00	859.00	842.20	857.40	1,506,259
2023-02-20	861.00	875.60	850.80	870.20	1,077,169
2023-02-17	860.20	860.20	833.80	853.60	1,880,343
2023-02-16	900.00	901.60	864.00	866.40	1,713,810
2023-02-15	1,012.50	1,023.50	855.00	883.60	3,169,297
2023-02-14	940.20	963.80	935.60	947.80	2,264,387
2023-02-13	921.80	937.40	918.00	935.80	564,942
2023-02-10	910.00	920.20	903.60	918.00	1,205,662
2023-02-09	911.60	923.60	899.40	916.80	930,563
2023-02-08	919.80	930.20	907.60	907.60	849,838
2023-02-07	917.80	922.80	894.60	912.40	739,244
2023-02-06	929.20	932.40	910.20	918.40	993,186
2023-02-03	945.40	952.20	930.00	949.60	892,675
2023-02-02	887.60	944.60	887.60	944.00	1,264,866
2023-02-01	891.20	900.60	878.60	882.40	706,618
2023-01-31	889.00	892.60	878.80	889.00	439,117
2023-01-30	894.00	895.40	883.00	889.20	650,054
2023-01-27	888.40	894.20	879.00	894.20	461,501
2023-01-26	861.40	890.20	861.40	883.60	905,515
2023-01-25	866.60	868.80	847.80	853.80	649,388
2023-01-24	868.80	873.40	860.20	865.00	662,292
2023-01-23	867.00	875.60	849.80	866.00	874,473
2023-01-20	871.40	882.80	849.60	864.20	1,315,018
2023-01-19	926.20	927.60	887.40	887.40	1,453,737
2023-01-18	921.60	936.20	919.60	929.80	560,894
2023-01-17	930.80	934.60	916.00	921.60	780,175
2023-01-16	924.60	935.60	923.20	929.60	574,227
2023-01-13	921.80	936.20	913.20	925.00	671,018
2023-01-12	900.20	921.20	894.40	910.00	1,691,371
2023-01-11	873.40	901.00	871.60	896.80	1,376,989
2023-01-10	861.00	890.60	861.00	878.40	788,835
2023-01-09	867.60	877.60	858.80	874.60	648,921
2023-01-06	874.20	874.20	852.20	873.40	653,334
2023-01-05	863.80	876.20	862.80	868.60	825,222
2023-01-04	870.20	877.60	861.20	868.80	654,780
2023-01-03	863.80	879.00	855.20	864.00	566,969
2023-01-02	856.20	856.20	856.20	856.20	0
2022-12-30	856.80	868.00	856.00	856.20	386,435
2022-12-29	868.40	868.40	844.00	858.80	389,369
2022-12-28	853.00	859.60	846.60	857.80	455,431
2022-12-27	850.60	850.60	850.60	850.60	0
2022-12-26	850.60	850.60	850.60	850.60	0
2022-12-23	844.60	856.40	840.40	850.60	254,603
2022-12-22	855.40	869.60	838.00	843.80	592,955
2022-12-21	838.20	860.00	830.00	855.80	673,420
2022-12-20	842.40	845.20	826.80	831.80	722,220
2022-12-19	858.40	859.60	849.00	850.80	598,145
2022-12-16	877.80	877.80	839.20	854.00	1,754,442
2022-12-15	881.20	883.80	867.00	880.20	579,519
2022-12-14	884.00	885.40	870.00	885.40	789,777
2022-12-13	864.00	908.00	855.20	885.40	1,530,325
2022-12-12	860.20	862.80	848.60	856.40	1,484,543
2022-12-09	856.60	868.20	843.20	864.80	962,391
2022-12-08	833.80	860.20	824.00	850.40	1,387,132
2022-12-07	835.80	846.20	835.00	835.00	933,665
2022-12-06	855.00	859.20	839.20	839.20	1,186,460
2022-12-05	870.80	871.20	852.40	854.40	932,464
2022-12-02	852.80	878.60	851.60	871.80	1,389,268
2022-12-01	856.40	868.60	843.40	852.60	1,424,695
2022-11-30	854.40	857.60	838.60	843.60	2,175,917
2022-11-29	858.40	866.20	850.60	850.60	976,433
2022-11-28	858.00	863.80	853.00	856.00	811,612
2022-11-25	869.00	869.00	842.40	863.60	1,041,424
2022-11-24	848.40	866.00	845.60	863.40	1,421,345
2022-11-23	817.20	845.00	808.60	845.00	2,151,019
2022-11-22	832.60	832.60	808.40	808.40	1,957,431
2022-11-21	837.80	837.80	814.60	837.00	1,254,049
2022-11-18	833.40	850.20	820.40	837.40	1,437,393
2022-11-17	861.20	864.80	819.20	829.40	1,715,612
2022-11-16	907.60	909.00	866.60	871.20	1,455,303
2022-11-15	930.60	930.60	904.00	909.60	1,190,936
2022-11-14	931.80	945.60	922.20	931.40	1,032,537
2022-11-11	896.80	941.20	895.20	934.60	1,949,845
2022-11-10	824.20	891.80	821.40	891.40	1,420,110
2022-11-09	812.00	829.40	810.00	828.80	678,187
2022-11-08	803.20	822.60	797.60	822.60	1,171,091
2022-11-07	795.00	807.40	789.40	803.80	1,030,511
2022-11-04	779.00	798.60	775.60	796.00	1,557,804
2022-11-03	780.00	782.40	763.80	777.40	947,517
2022-11-02	796.00	800.60	784.20	794.40	1,976,889
2022-11-01	770.60	793.40	770.60	790.40	2,490,577
2022-10-31	762.00	769.20	755.80	763.20	1,552,855
2022-10-28	753.20	757.60	743.00	756.60	1,265,183
2022-10-27	774.40	781.00	763.80	767.60	1,597,231
2022-10-26	774.00	785.20	767.80	781.20	2,798,279
2022-10-25	750.00	780.80	745.00	777.00	3,843,334
2022-10-24	755.80	755.80	736.00	740.80	3,139,725
2022-10-21	750.00	757.20	736.00	741.80	1,459,407
2022-10-20	762.40	768.60	751.40	756.40	1,682,627
2022-10-19	799.40	799.40	765.20	765.20	1,264,841
2022-10-18	810.80	819.40	795.60	799.00	5,830,852
2022-10-17	810.00	811.00	748.20	796.60	2,685,045
2022-10-14	815.20	835.40	810.40	812.40	1,259,987
2022-10-13	788.00	811.80	766.20	797.40	2,638,251
2022-10-12	811.00	822.60	787.60	787.60	1,908,958
2022-10-11	862.60	865.80	826.40	826.60	1,226,827
2022-10-10	855.20	880.00	852.60	869.60	1,181,378
2022-10-07	879.80	892.80	864.40	870.00	1,191,883
2022-10-06	922.60	925.20	875.20	885.60	1,060,533
2022-10-05	915.80	925.60	895.80	907.40	1,177,410
2022-10-04	899.20	926.60	888.80	922.60	2,007,597
2022-10-03	878.40	879.40	816.80	859.60	1,568,362
2022-09-30	831.40	873.00	831.40	867.20	1,450,288
2022-09-29	879.00	879.00	824.00	833.80	2,181,467
2022-09-28	887.60	894.20	850.20	884.80	5,455,744
2022-09-27	876.80	897.60	876.00	896.00	2,137,983
2022-09-26	857.80	873.00	833.40	869.60	1,389,721
2022-09-23	827.00	842.40	809.80	834.60	3,379,467
2022-09-22	854.00	858.80	830.00	832.40	1,403,202
2022-09-21	832.20	895.80	832.20	891.60	1,488,286
2022-09-20	855.40	863.20	830.80	843.60	2,079,031
2022-09-19	854.40	854.40	854.40	854.40	0
2022-09-16	848.20	863.40	841.60	854.40	2,594,331
2022-09-15	843.60	854.80	828.20	850.40	1,419,577
2022-09-14	866.20	866.20	829.00	836.40	795,609
2022-09-13	898.40	898.40	858.60	860.40	807,107
2022-09-12	860.00	884.20	858.80	882.80	784,424
2022-09-09	835.60	860.40	834.40	856.80	844,732
2022-09-08	846.00	860.80	811.80	832.20	1,310,434
2022-09-07	832.00	861.00	827.20	850.20	1,408,074
2022-09-06	800.80	843.00	800.80	835.00	1,262,629
2022-09-05	795.40	803.40	785.00	798.00	1,386,494
2022-09-02	784.60	817.80	781.80	815.60	987,339
2022-09-01	809.00	814.20	782.80	785.20	1,652,402
2022-08-31	840.40	841.00	812.80	817.60	1,761,730
2022-08-30	845.40	863.80	831.60	836.80	904,631
2022-08-29	848.40	848.40	848.40	848.40	0
2022-08-26	865.40	877.00	848.00	848.40	932,953
2022-08-25	881.00	885.00	865.00	870.00	987,826
2022-08-24	902.40	905.00	879.30	887.20	796,670
2022-08-23	915.00	915.60	896.60	899.40	5,347,199
2022-08-22	951.20	954.80	911.20	912.00	2,156,767
2022-08-19	947.20	963.20	947.20	952.60	3,426,011
2022-08-18	960.40	965.40	954.80	963.60	561,099
2022-08-17	975.60	979.00	956.20	956.20	1,259,863
2022-08-16	965.00	982.80	964.20	972.00	838,038
2022-08-15	977.40	987.60	975.00	983.00	880,234
2022-08-12	973.80	987.60	971.40	979.40	1,229,510
2022-08-11	973.20	987.60	965.40	977.00	1,233,077
2022-08-10	960.00	975.00	941.80	969.40	1,565,722
2022-08-09	969.00	979.00	939.80	943.00	1,999,306
2022-08-08	908.60	975.20	905.80	949.40	3,531,304
2022-08-05	850.00	910.40	840.00	885.80	4,346,794
2022-08-04	853.60	855.60	836.00	843.80	1,439,344
2022-08-03	826.80	845.60	824.60	845.60	931,054
2022-08-02	840.00	840.00	812.00	825.40	922,859
2022-08-01	848.20	852.40	834.60	846.60	782,198
2022-07-29	826.40	848.20	823.60	848.20	1,425,150
2022-07-28	812.80	824.20	811.00	816.80	952,872
2022-07-27	805.20	817.80	802.20	810.80	1,100,959
2022-07-26	837.40	838.60	804.40	804.40	727,369
2022-07-25	866.20	866.20	836.60	840.20	1,140,176
2022-07-22	859.40	872.00	847.00	856.80	855,603
2022-07-21	835.00	856.40	835.00	855.20	1,214,736
2022-07-20	847.20	847.20	830.80	836.80	641,858
2022-07-19	823.60	838.00	819.60	832.00	698,406
2022-07-18	826.00	844.00	824.20	830.80	726,031
2022-07-15	800.00	819.20	798.40	817.80	603,898
2022-07-14	811.00	819.60	800.00	804.40	992,979
2022-07-13	819.60	825.20	798.60	812.40	736,674
2022-07-12	803.20	829.20	801.60	824.80	995,632
2022-07-11	812.80	817.80	803.80	810.40	614,269
2022-07-08	809.00	818.40	801.80	814.60	1,109,993
2022-07-07	792.40	811.80	792.40	808.40	1,069,334
2022-07-06	772.00	802.40	767.40	798.40	1,425,909
2022-07-05	775.40	781.80	759.00	763.20	1,290,040
2022-07-04	781.80	784.00	773.00	773.00	596,344
2022-07-01	778.40	786.40	764.40	777.00	709,225
2022-06-30	782.60	789.80	770.00	787.80	866,048
2022-06-29	800.80	805.80	786.60	801.20	565,545
2022-06-28	808.00	820.20	803.40	812.20	983,517
2022-06-27	816.40	829.00	806.80	810.80	1,649,611
2022-06-24	788.80	806.60	783.40	804.60	1,173,478
2022-06-23	791.60	794.00	767.20	778.20	751,920
2022-06-22	762.60	791.80	759.40	791.00	1,023,022
2022-06-21	791.00	796.40	767.20	775.00	993,117
2022-06-20	772.60	782.00	769.20	782.00	1,465,969
2022-06-17	766.60	784.60	760.00	773.60	2,796,779
2022-06-16	785.40	787.60	760.00	762.60	1,247,191
2022-06-15	785.00	794.80	779.20	789.60	847,632
2022-06-14	792.00	795.20	771.80	771.80	967,190
2022-06-13	780.40	795.60	778.60	783.40	1,431,145
2022-06-10	801.40	817.60	790.00	790.00	1,939,367
2022-06-09	822.20	828.80	810.80	811.40	1,390,605
2022-06-08	840.20	842.60	822.00	827.80	984,259
2022-06-07	851.40	852.40	827.80	837.20	699,223
2022-06-06	845.80	864.60	839.60	855.20	823,509
2022-06-03	838.40	838.40	838.40	838.40	0
2022-06-02	838.40	838.40	838.40	838.40	0
2022-06-01	861.00	863.60	835.40	838.40	1,956,571
2022-05-31	861.80	867.20	849.80	857.00	2,082,412
2022-05-30	860.00	867.00	851.80	863.40	1,484,649
2022-05-27	856.00	864.60	841.40	852.00	608,470
2022-05-26	827.20	857.40	827.00	854.80	966,418
2022-05-25	836.40	837.00	819.00	826.40	1,209,303
2022-05-24	863.40	863.60	828.80	829.40	1,857,253
2022-05-23	867.00	880.60	861.80	872.80	1,773,912
2022-05-20	852.80	868.40	852.80	857.20	1,063,037
2022-05-19	877.80	880.80	842.60	845.20	1,491,082
2022-05-18	902.60	909.20	883.60	889.20	2,629,418
2022-05-17	878.00	916.60	875.80	902.60	1,396,577
2022-05-16	884.80	892.80	862.40	873.00	1,935,091
2022-05-13	868.80	884.60	864.60	884.60	1,206,821
2022-05-12	852.40	866.80	804.80	861.80	3,748,536
2022-05-11	879.60	897.00	878.80	894.00	2,657,275
2022-05-10	863.00	887.80	853.20	879.40	2,183,552
2022-05-09	841.60	865.80	833.80	854.00	2,823,307
2022-05-06	880.60	881.00	841.00	845.20	2,068,891
2022-05-05	910.00	916.20	881.20	885.20	1,399,052
2022-05-04	919.00	921.20	896.00	906.60	2,050,147
2022-05-03	904.40	927.20	896.00	918.00	991,767
2022-05-02	917.20	917.20	917.20	917.20	0
2022-04-29	938.60	941.80	909.60	917.20	2,332,784
2022-04-28	949.40	955.60	935.60	937.40	677,065
2022-04-27	958.80	966.40	936.20	940.00	1,196,891
2022-04-26	989.80	991.00	947.20	949.00	1,356,929
2022-04-25	957.80	982.40	946.40	978.80	1,231,959
2022-04-22	976.60	979.20	950.60	966.80	2,052,318
2022-04-21	979.60	999.00	974.20	986.20	1,132,552
2022-04-20	963.80	977.60	951.60	977.00	985,432
2022-04-19	965.40	971.00	949.40	959.20	1,230,309
2022-04-18	968.00	968.00	968.00	968.00	0
2022-04-15	968.00	968.00	968.00	968.00	0
2022-04-14	976.00	980.00	961.00	968.00	884,139
2022-04-13	1,000.00	1,003.50	973.80	973.80	1,248,471
2022-04-12	983.80	1,002.50	979.40	1,001.50	1,411,191
2022-04-11	1,026.50	1,026.50	991.20	994.60	1,169,585
2022-04-08	1,030.50	1,034.50	1,022.00	1,030.50	643,126
2022-04-07	1,019.00	1,025.50	1,014.00	1,018.50	917,781
2022-04-06	1,051.00	1,063.00	1,013.00	1,023.00	1,184,431
2022-04-05	1,018.00	1,055.00	1,015.00	1,045.00	3,396,729
2022-04-04	989.80	1,021.50	989.80	1,018.50	1,506,587
2022-04-01	1,018.50	1,027.50	984.40	985.20	1,922,887
2022-03-31	1,039.50	1,052.50	1,008.00	1,008.00	1,646,161
2022-03-30	1,047.00	1,056.50	1,027.00	1,034.00	2,347,509
2022-03-29	1,039.50	1,065.00	1,028.00	1,059.00	1,527,665
2022-03-28	1,046.50	1,046.50	1,027.50	1,033.50	1,085,871
2022-03-25	1,038.50	1,044.50	1,024.50	1,035.50	1,531,025
2022-03-24	1,043.00	1,049.50	1,038.00	1,039.50	705,985
2022-03-23	1,049.50	1,057.50	1,033.00	1,046.00	1,810,322
2022-03-22	1,051.00	1,058.50	1,035.00	1,045.50	925,961
2022-03-21	1,039.00	1,051.00	1,026.50	1,048.00	1,470,353
2022-03-18	1,055.00	1,073.00	1,032.00	1,073.00	2,507,563
2022-03-17	1,076.50	1,076.50	1,040.00	1,058.00	1,216,071
2022-03-16	1,036.00	1,060.00	1,028.50	1,060.00	1,782,655
2022-03-15	1,043.50	1,043.50	1,009.50	1,016.50	1,147,285
2022-03-14	1,055.00	1,060.50	1,041.00	1,051.50	1,189,866
2022-03-11	1,045.00	1,064.00	1,038.00	1,043.00	867,143
2022-03-10	1,063.00	1,081.50	1,023.50	1,042.50	905,669
2022-03-09	1,021.00	1,059.50	1,013.50	1,059.50	1,338,094
2022-03-08	985.20	1,007.00	961.80	997.80	1,572,101
2022-03-07	986.80	1,020.50	976.00	998.00	1,397,205
2022-03-04	987.40	1,020.00	973.00	1,010.50	2,621,447
2022-03-03	1,055.50	1,055.50	995.60	995.60	1,869,320
2022-03-02	1,073.50	1,094.00	1,055.50	1,066.00	1,607,089
2022-03-01	1,131.50	1,134.00	1,077.00	1,087.50	2,836,478
2022-02-28	1,117.00	1,135.00	1,097.50	1,134.50	1,721,452
2022-02-25	1,094.50	1,131.50	1,081.00	1,131.50	1,783,860
2022-02-24	1,030.00	1,099.00	1,030.00	1,076.00	2,398,996
2022-02-23	1,086.50	1,151.00	1,076.50	1,122.50	2,521,635
2022-02-22	1,100.00	1,162.50	1,010.00	1,095.00	6,660,055
2022-02-21	1,285.50	1,300.50	1,276.00	1,298.00	1,209,514
2022-02-18	1,279.00	1,300.00	1,276.00	1,277.50	902,263
2022-02-17	1,303.00	1,307.00	1,287.00	1,288.00	791,284
2022-02-16	1,309.00	1,332.00	1,298.50	1,309.50	960,598
2022-02-15	1,304.50	1,320.00	1,299.00	1,306.00	862,115
2022-02-14	1,329.00	1,329.00	1,294.00	1,305.00	1,545,549
2022-02-11	1,354.00	1,358.00	1,338.50	1,347.00	516,642
2022-02-10	1,358.50	1,368.50	1,348.00	1,362.50	744,880
2022-02-09	1,338.00	1,360.00	1,325.50	1,355.50	1,485,529
2022-02-08	1,334.00	1,334.50	1,315.00	1,325.50	606,513
2022-02-07	1,307.00	1,325.50	1,300.00	1,325.50	937,531
2022-02-04	1,360.50	1,362.50	1,294.00	1,307.00	1,498,409
2022-02-03	1,364.50	1,368.50	1,340.50	1,354.50	1,921,222
2022-02-02	1,355.00	1,374.50	1,354.00	1,366.00	949,557
2022-02-01	1,348.00	1,368.50	1,340.50	1,352.50	2,016,590
2022-01-31	1,330.50	1,351.00	1,324.00	1,341.00	1,395,573
2022-01-28	1,336.00	1,336.00	1,305.50	1,322.50	2,042,008
2022-01-27	1,330.50	1,351.00	1,317.00	1,340.50	829,862
2022-01-26	1,345.00	1,359.50	1,330.00	1,340.50	1,184,118
2022-01-25	1,315.00	1,335.00	1,302.50	1,327.50	1,784,472
2022-01-24	1,328.00	1,345.00	1,283.00	1,296.50	2,310,231
2022-01-21	1,328.50	1,330.50	1,301.50	1,301.50	1,168,655
2022-01-20	1,351.50	1,357.00	1,325.00	1,334.50	715,400
2022-01-19	1,348.00	1,363.00	1,343.50	1,347.00	635,193
2022-01-18	1,356.50	1,365.50	1,335.00	1,356.50	1,191,336
2022-01-17	1,342.00	1,363.50	1,340.50	1,356.50	726,891
2022-01-14	1,351.00	1,359.00	1,330.50	1,339.50	1,056,320
2022-01-13	1,355.50	1,379.50	1,355.50	1,363.50	1,149,816
2022-01-12	1,384.50	1,386.50	1,361.00	1,361.00	541,816
2022-01-11	1,386.00	1,399.50	1,366.00	1,383.00	1,623,278
2022-01-10	1,369.50	1,393.50	1,355.00	1,391.00	1,904,848
2022-01-07	1,349.50	1,371.00	1,335.00	1,371.00	1,161,554
2022-01-06	1,362.00	1,371.50	1,341.50	1,358.00	1,903,305
2022-01-05	1,364.00	1,381.50	1,362.00	1,379.00	970,182
2022-01-04	1,367.00	1,383.50	1,356.50	1,370.50	730,846
2022-01-03	1,355.00	1,355.00	1,355.00	1,355.00	0
2021-12-31	1,351.00	1,360.00	1,351.00	1,355.00	206,972
2021-12-30	1,368.00	1,370.50	1,357.00	1,359.00	376,315
2021-12-29	1,375.00	1,384.00	1,365.00	1,366.50	721,441
2021-12-28	1,356.00	1,356.00	1,356.00	1,356.00	0
2021-12-27	1,356.00	1,356.00	1,356.00	1,356.00	0
2021-12-24	1,377.50	1,377.50	1,355.50	1,356.00	125,576
2021-12-23	1,336.50	1,368.00	1,336.50	1,358.00	381,726
2021-12-22	1,339.50	1,354.00	1,334.50	1,353.00	456,747
2021-12-21	1,332.50	1,341.00	1,327.50	1,340.00	663,433
2021-12-20	1,352.50	1,360.50	1,319.50	1,323.00	605,172
2021-12-17	1,371.50	1,386.00	1,337.50	1,349.00	1,231,163
2021-12-16	1,330.50	1,396.00	1,306.50	1,367.50	2,699,302
2021-12-15	1,316.50	1,321.50	1,299.00	1,304.00	647,031
2021-12-14	1,321.00	1,330.00	1,314.50	1,317.50	509,440
2021-12-13	1,336.50	1,336.50	1,315.00	1,320.00	565,602
2021-12-10	1,326.00	1,337.50	1,315.50	1,317.00	492,183
2021-12-09	1,340.00	1,340.00	1,322.50	1,336.00	988,478
2021-12-08	1,320.50	1,336.00	1,315.50	1,336.00	1,928,114
2021-12-07	1,306.50	1,317.00	1,291.50	1,317.00	1,849,381
2021-12-06	1,312.00	1,318.50	1,305.00	1,307.50	1,144,197
2021-12-03	1,324.50	1,335.00	1,296.50	1,310.50	1,711,203
2021-12-02	1,316.00	1,325.50	1,298.50	1,307.00	1,468,827
2021-12-01	1,340.00	1,343.00	1,316.50	1,327.50	1,742,560
2021-11-30	1,335.50	1,349.00	1,315.50	1,337.00	2,424,661
2021-11-29	1,392.50	1,434.50	1,320.50	1,341.50	1,889,583
2021-11-26	1,437.50	1,459.00	1,416.50	1,421.50	785,108
2021-11-25	1,445.50	1,470.50	1,437.50	1,457.50	1,368,187
2021-11-24	1,434.50	1,441.00	1,417.00	1,441.00	722,517
2021-11-23	1,475.50	1,487.00	1,436.00	1,436.00	775,801
2021-11-22	1,508.50	1,508.50	1,487.50	1,487.50	693,708
2021-11-19	1,497.50	1,505.00	1,486.50	1,498.50	444,123
2021-11-18	1,500.00	1,515.00	1,487.50	1,493.00	327,520
2021-11-17	1,531.00	1,532.00	1,489.00	1,499.50	1,068,382
2021-11-16	1,542.50	1,549.50	1,524.50	1,533.50	689,139
2021-11-15	1,526.50	1,548.50	1,526.00	1,541.50	485,976
2021-11-12	1,529.50	1,545.00	1,521.00	1,536.00	1,085,123
2021-11-11	1,525.00	1,539.00	1,514.50	1,520.00	695,212
2021-11-10	1,503.00	1,543.00	1,502.50	1,536.00	771,876
2021-11-09	1,503.50	1,517.50	1,495.00	1,505.00	690,506
2021-11-08	1,494.00	1,510.50	1,484.50	1,504.50	1,489,789
2021-11-05	1,483.00	1,519.00	1,480.00	1,493.00	2,196,582
2021-11-04	1,603.00	1,603.00	1,473.50	1,482.50	2,482,031
2021-11-03	1,550.00	1,602.00	1,550.00	1,598.00	796,965
2021-11-02	1,562.50	1,581.50	1,553.00	1,581.50	944,018
2021-11-01	1,540.00	1,570.00	1,533.00	1,560.50	715,050
2021-10-29	1,539.00	1,549.00	1,532.00	1,537.00	738,931
2021-10-28	1,559.50	1,559.50	1,528.00	1,538.50	795,591
2021-10-27	1,578.50	1,578.50	1,545.00	1,551.00	486,513
2021-10-26	1,559.50	1,575.00	1,557.50	1,575.00	646,040
2021-10-25	1,551.50	1,560.50	1,542.50	1,558.50	791,776
2021-10-22	1,566.50	1,572.00	1,549.00	1,549.00	571,450
2021-10-21	1,537.50	1,568.50	1,537.50	1,564.00	1,084,914
2021-10-20	1,546.00	1,558.00	1,538.00	1,544.00	1,923,871
2021-10-19	1,513.50	1,552.00	1,511.50	1,546.00	1,384,406
2021-10-18	1,472.00	1,511.00	1,469.50	1,508.50	693,507
2021-10-15	1,509.00	1,514.50	1,471.00	1,471.00	1,196,524
2021-10-14	1,486.00	1,529.50	1,482.50	1,496.50	1,779,976
2021-10-13	1,455.50	1,483.00	1,454.50	1,483.00	1,194,717
2021-10-12	1,440.00	1,461.50	1,435.50	1,460.00	1,113,070
2021-10-11	1,415.50	1,461.00	1,401.00	1,461.00	1,984,375
2021-10-08	1,401.00	1,414.00	1,375.50	1,401.00	1,481,211
2021-10-07	1,428.00	1,428.00	1,366.50	1,399.00	1,403,463
2021-10-06	1,397.00	1,430.50	1,390.00	1,415.00	1,659,806
2021-10-05	1,408.00	1,428.00	1,405.00	1,408.50	1,082,859
2021-10-04	1,416.00	1,425.50	1,404.00	1,406.50	907,120
2021-10-01	1,426.50	1,442.50	1,415.50	1,421.50	1,743,462
2021-09-30	1,440.00	1,447.00	1,421.50	1,431.50	1,292,386
2021-09-29	1,423.50	1,439.00	1,418.50	1,439.00	986,753
2021-09-28	1,400.50	1,425.50	1,393.50	1,422.50	895,183
2021-09-27	1,412.00	1,413.50	1,384.00	1,401.50	840,084
2021-09-24	1,408.50	1,420.50	1,398.50	1,401.00	978,099
2021-09-23	1,411.50	1,422.50	1,403.50	1,404.50	1,091,273
2021-09-22	1,421.00	1,452.00	1,421.00	1,439.50	817,934
2021-09-21	1,425.50	1,433.50	1,412.50	1,417.50	562,628
2021-09-20	1,414.00	1,449.00	1,403.50	1,421.50	1,392,733
2021-09-17	1,436.50	1,446.50	1,419.00	1,424.50	1,716,882
2021-09-16	1,437.50	1,443.50	1,426.50	1,426.50	650,865
2021-09-15	1,431.50	1,448.50	1,431.00	1,434.00	901,455
2021-09-14	1,448.00	1,450.00	1,425.50	1,433.50	531,664
2021-09-13	1,456.00	1,466.50	1,449.50	1,453.00	396,899
2021-09-10	1,454.50	1,502.00	1,436.50	1,448.00	757,085
2021-09-09	1,475.00	1,475.00	1,433.00	1,446.00	865,938
2021-09-08	1,480.00	1,487.50	1,470.00	1,480.50	800,310
2021-09-07	1,500.00	1,500.00	1,474.50	1,485.00	845,577
2021-09-06	1,502.00	1,502.50	1,493.50	1,499.50	344,304
2021-09-03	1,517.50	1,522.00	1,492.00	1,493.50	646,574
2021-09-02	1,507.50	1,512.50	1,492.50	1,512.50	587,162
2021-09-01	1,517.00	1,521.50	1,489.00	1,515.50	742,495
2021-08-31	1,508.50	1,514.50	1,490.00	1,508.50	686,609
2021-08-30	1,504.00	1,504.00	1,504.00	1,504.00	0
2021-08-27	1,507.00	1,507.50	1,495.00	1,504.00	297,577
2021-08-26	1,506.50	1,516.00	1,498.00	1,506.00	431,728
2021-08-25	1,503.50	1,518.00	1,500.50	1,509.50	478,332
2021-08-24	1,488.50	1,504.50	1,488.50	1,504.00	964,257
2021-08-23	1,485.50	1,489.00	1,471.50	1,484.00	780,988
2021-08-20	1,488.50	1,491.50	1,461.50	1,476.00	984,453
2021-08-19	1,466.50	1,489.50	1,457.00	1,486.00	717,437
2021-08-18	1,477.50	1,485.50	1,460.00	1,485.50	850,662
2021-08-17	1,480.50	1,486.50	1,469.50	1,474.50	1,192,060
2021-08-16	1,473.00	1,491.50	1,467.50	1,491.50	986,389
2021-08-13	1,509.00	1,524.00	1,484.00	1,486.50	2,011,171
2021-08-12	1,477.50	1,525.50	1,473.00	1,512.00	1,769,717
2021-08-11	1,469.50	1,503.00	1,466.00	1,480.50	1,720,837
2021-08-10	1,445.00	1,504.50	1,439.00	1,472.00	1,840,774
2021-08-09	1,541.50	1,541.50	1,431.00	1,454.50	6,027,929
2021-08-06	1,620.50	1,640.50	1,618.00	1,640.50	675,255
2021-08-05	1,614.00	1,630.00	1,610.00	1,620.00	414,921
2021-08-04	1,619.00	1,628.00	1,614.50	1,619.00	560,583
2021-08-03	1,634.00	1,640.00	1,616.50	1,617.50	283,936
2021-08-02	1,639.50	1,655.50	1,631.50	1,637.00	458,427
2021-07-30	1,625.50	1,644.50	1,608.50	1,632.50	479,996
2021-07-29	1,641.00	1,647.00	1,620.00	1,638.50	490,638
2021-07-28	1,631.00	1,654.50	1,631.00	1,645.50	399,190
2021-07-27	1,625.00	1,636.50	1,610.50	1,630.00	884,027
2021-07-26	1,626.50	1,639.50	1,613.50	1,633.50	657,450
2021-07-23	1,614.50	1,632.50	1,608.50	1,632.50	653,661
2021-07-22	1,616.50	1,630.00	1,604.00	1,605.50	600,905
2021-07-21	1,590.00	1,614.00	1,589.50	1,608.00	412,166
2021-07-20	1,600.00	1,600.50	1,559.50	1,580.00	659,334
2021-07-19	1,605.50	1,612.00	1,584.50	1,592.00	404,882
2021-07-16	1,610.50	1,632.50	1,604.00	1,620.00	570,426
2021-07-15	1,612.00	1,617.50	1,595.50	1,598.00	725,993
2021-07-14	1,675.00	1,675.00	1,614.50	1,618.00	642,785
2021-07-13	1,678.50	1,678.50	1,661.50	1,677.00	479,806
2021-07-12	1,650.50	1,671.00	1,650.50	1,662.50	359,160
2021-07-09	1,628.00	1,654.50	1,628.00	1,653.50	650,183
2021-07-08	1,621.50	1,629.00	1,613.00	1,621.50	736,349
2021-07-07	1,622.50	1,645.00	1,615.50	1,634.50	596,475
2021-07-06	1,600.50	1,614.50	1,600.00	1,614.50	403,982
2021-07-05	1,603.50	1,616.50	1,600.00	1,614.50	222,064
2021-07-02	1,600.00	1,623.50	1,595.50	1,607.00	902,468
2021-07-01	1,596.00	1,611.50	1,575.50	1,600.00	804,599
2021-06-30	1,592.50	1,596.00	1,575.00	1,589.00	792,514
2021-06-29	1,610.50	1,626.50	1,597.50	1,597.50	701,453
2021-06-28	1,600.50	1,611.50	1,589.50	1,607.50	474,872
2021-06-25	1,597.50	1,602.50	1,577.50	1,602.50	355,955
2021-06-24	1,583.50	1,613.50	1,578.00	1,595.50	735,271
2021-06-23	1,589.50	1,601.00	1,573.00	1,577.50	771,213
2021-06-22	1,630.00	1,634.00	1,577.00	1,588.00	937,966
2021-06-21	1,614.50	1,639.50	1,610.00	1,631.00	428,382
2021-06-18	1,649.00	1,657.50	1,617.00	1,619.50	1,364,621
2021-06-17	1,644.00	1,653.50	1,631.00	1,646.50	809,833
2021-06-16	1,638.00	1,668.50	1,635.00	1,661.50	754,854
2021-06-15	1,645.50	1,651.50	1,633.50	1,635.50	512,346
2021-06-14	1,647.00	1,662.50	1,633.00	1,636.50	543,019
2021-06-11	1,625.50	1,644.00	1,623.00	1,640.50	594,264
2021-06-10	1,645.00	1,647.00	1,592.50	1,620.00	855,554
2021-06-09	1,656.50	1,660.00	1,637.00	1,643.50	722,209
2021-06-08	1,671.00	1,681.50	1,659.50	1,659.50	478,123
2021-06-07	1,659.00	1,676.50	1,647.50	1,666.50	450,119
2021-06-04	1,658.00	1,664.00	1,632.00	1,651.50	498,511
2021-06-03	1,656.50	1,661.50	1,645.50	1,656.50	290,068
2021-06-02	1,655.50	1,675.50	1,641.50	1,654.00	592,072
2021-06-01	1,654.50	1,685.00	1,641.00	1,670.50	795,813
2021-05-28	1,659.00	1,678.00	1,652.50	1,657.00	849,767
2021-05-27	1,677.50	1,683.00	1,649.50	1,649.50	3,670,063
2021-05-26	1,689.00	1,697.00	1,668.00	1,678.00	927,979
2021-05-25	1,684.50	1,693.00	1,670.00	1,689.00	657,670
2021-05-24	1,681.00	1,687.00	1,672.00	1,679.00	458,845
2021-05-21	1,660.00	1,679.50	1,646.50	1,674.00	1,091,618
2021-05-20	1,697.50	1,699.00	1,661.50	1,681.00	633,989
2021-05-19	1,674.00	1,692.00	1,667.00	1,681.00	776,222
2021-05-18	1,706.00	1,710.00	1,669.00	1,683.00	1,043,172
2021-05-17	1,733.00	1,741.50	1,682.00	1,696.00	915,393
2021-05-14	1,706.50	1,738.00	1,702.00	1,732.00	798,590
2021-05-13	1,764.00	1,764.00	1,658.50	1,690.50	1,794,878
2021-05-12	1,751.00	1,775.00	1,749.00	1,772.00	799,656
2021-05-11	1,754.50	1,763.50	1,713.50	1,736.00	1,417,924
2021-05-10	1,752.50	1,778.00	1,742.50	1,772.00	1,110,518
2021-05-07	1,732.00	1,756.50	1,727.00	1,748.50	702,409
2021-05-06	1,704.50	1,726.50	1,695.00	1,724.00	645,773
2021-05-05	1,688.50	1,703.00	1,688.50	1,697.00	470,837
2021-05-04	1,718.50	1,734.50	1,681.00	1,686.50	806,291
2021-04-30	1,667.50	1,722.50	1,667.00	1,719.50	1,251,346
2021-04-29	1,628.50	1,680.00	1,622.50	1,667.50	885,219
2021-04-28	1,658.50	1,663.50	1,621.50	1,626.50	793,287
2021-04-27	1,669.00	1,679.00	1,633.50	1,650.00	1,080,211
2021-04-26	1,683.00	1,701.50	1,673.50	1,673.50	673,886
2021-04-23	1,681.50	1,684.50	1,657.00	1,677.00	805,103
2021-04-22	1,689.50	1,701.50	1,673.00	1,697.00	2,420,324
2021-04-21	1,673.50	1,683.00	1,659.50	1,670.00	634,080
2021-04-20	1,689.50	1,694.00	1,668.00	1,668.50	749,526
2021-04-19	1,658.50	1,695.50	1,658.50	1,683.50	1,679,057
2021-04-16	1,677.00	1,683.00	1,656.50	1,658.50	683,123
2021-04-15	1,649.50	1,672.00	1,640.50	1,672.00	4,014,953
2021-04-14	1,675.50	1,675.50	1,638.00	1,640.00	2,190,229
2021-04-13	1,677.50	1,691.50	1,663.00	1,671.00	4,927,917
2021-04-12	1,663.00	1,677.00	1,655.00	1,677.00	642,527
2021-04-09	1,674.50	1,677.50	1,650.00	1,667.00	741,571
2021-04-08	1,651.50	1,668.50	1,642.00	1,667.00	922,786
2021-04-07	1,646.50	1,661.00	1,635.50	1,650.00	944,066
2021-04-06	1,603.50	1,637.00	1,588.50	1,635.50	1,364,633
2021-04-01	1,549.00	1,586.50	1,546.50	1,581.00	1,245,290
2021-03-31	1,554.00	1,563.50	1,535.00	1,541.50	1,025,395
2021-03-30	1,550.00	1,563.50	1,544.50	1,555.00	2,357,185
2021-03-29	1,529.00	1,551.00	1,523.50	1,541.00	748,451
2021-03-26	1,536.50	1,541.00	1,513.50	1,523.50	858,706
2021-03-25	1,522.50	1,532.00	1,510.50	1,526.00	1,040,075
2021-03-24	1,529.00	1,537.50	1,510.00	1,528.00	659,727
2021-03-23	1,537.50	1,552.50	1,529.00	1,535.00	617,104
2021-03-22	1,554.00	1,554.00	1,517.00	1,546.00	638,809
2021-03-19	1,547.50	1,562.50	1,530.00	1,555.00	1,749,512
2021-03-18	1,577.50	1,580.00	1,540.50	1,566.00	783,686
2021-03-17	1,585.00	1,600.00	1,551.50	1,572.00	1,534,108
2021-03-16	1,524.50	1,551.50	1,513.00	1,549.50	1,076,019
2021-03-15	1,529.00	1,538.00	1,510.00	1,510.00	1,447,996
2021-03-12	1,516.50	1,529.50	1,511.00	1,527.00	635,623
2021-03-11	1,526.50	1,544.00	1,521.50	1,521.50	921,475
2021-03-10	1,530.00	1,539.50	1,521.50	1,524.00	1,386,141
2021-03-09	1,523.50	1,544.50	1,512.00	1,534.00	781,891
2021-03-08	1,514.00	1,532.50	1,509.50	1,526.00	2,443,826
2021-03-05	1,517.50	1,541.50	1,511.00	1,515.50	1,042,699
2021-03-04	1,537.00	1,544.50	1,523.50	1,529.50	788,756
2021-03-03	1,554.50	1,573.00	1,529.00	1,543.00	992,394
2021-03-02	1,523.00	1,549.00	1,523.00	1,544.50	804,686
2021-03-01	1,519.50	1,550.00	1,506.50	1,530.00	1,119,786
2021-02-26	1,522.00	1,538.00	1,504.00	1,510.50	2,160,501
2021-02-25	1,548.00	1,562.00	1,542.00	1,542.00	790,045
2021-02-24	1,527.50	1,555.00	1,527.50	1,545.00	808,052
2021-02-23	1,519.50	1,551.00	1,510.50	1,542.50	1,454,667
2021-02-22	1,500.00	1,527.50	1,486.00	1,527.50	1,475,560
2021-02-19	1,527.00	1,544.00	1,508.50	1,516.00	4,325,862
2021-02-18	1,542.50	1,556.00	1,514.00	1,527.50	1,970,263
2021-02-17	1,534.00	1,558.00	1,521.00	1,539.50	31,045,537
2021-02-16	1,675.00	1,682.50	1,649.50	1,653.00	414,439
2021-02-15	1,652.00	1,674.50	1,643.50	1,669.50	548,638
2021-02-12	1,645.50	1,666.50	1,618.50	1,646.00	398,929
2021-02-11	1,640.00	1,652.00	1,627.50	1,647.50	447,090
2021-02-10	1,656.00	1,673.00	1,635.50	1,645.00	553,931
2021-02-09	1,624.00	1,649.50	1,612.50	1,649.50	611,524
2021-02-08	1,634.50	1,636.00	1,615.50	1,627.00	474,386
2021-02-05	1,631.50	1,646.00	1,626.00	1,628.50	630,874
2021-02-04	1,627.50	1,660.00	1,616.00	1,641.00	707,116
2021-02-03	1,651.00	1,659.50	1,624.50	1,629.50	1,001,980
2021-02-02	1,636.50	1,679.50	1,614.00	1,637.50	1,403,077
2021-02-01	1,750.00	1,753.50	1,605.00	1,631.50	1,938,659
2021-01-29	1,711.50	1,730.50	1,690.00	1,708.50	1,600,741
2021-01-28	1,767.00	1,783.50	1,702.50	1,740.00	2,502,793
2021-01-27	1,683.00	1,796.00	1,679.00	1,788.00	2,792,811
2021-01-26	1,665.00	1,696.50	1,632.50	1,682.00	852,343
2021-01-25	1,649.00	1,681.00	1,620.00	1,658.00	1,321,073
2021-01-22	1,663.00	1,665.00	1,615.50	1,650.00	842,681
2021-01-21	1,641.00	1,677.00	1,639.00	1,662.50	1,128,885
2021-01-20	1,597.50	1,647.50	1,582.00	1,633.00	2,897,225
2021-01-19	1,561.00	1,600.50	1,561.00	1,600.00	1,282,059
2021-01-18	1,562.50	1,589.00	1,550.00	1,557.00	387,146
2021-01-15	1,581.50	1,603.00	1,552.00	1,569.00	825,146
2021-01-14	1,609.50	1,617.50	1,575.50	1,590.00	887,206
2021-01-13	1,637.00	1,643.00	1,599.50	1,610.50	930,151
2021-01-12	1,629.50	1,646.00	1,613.00	1,626.50	1,480,028
2021-01-11	1,730.00	1,730.00	1,623.50	1,628.00	1,032,565
2021-01-08	1,596.00	1,668.00	1,584.00	1,655.00	1,762,696
2021-01-07	1,567.00	1,583.50	1,553.00	1,570.00	1,209,293
2021-01-06	1,505.00	1,543.50	1,478.50	1,542.00	3,649,839
2021-01-05	1,485.50	1,519.00	1,485.50	1,501.00	1,325,029
2021-01-04	1,542.50	1,555.50	1,489.50	1,499.00	990,875
2020-12-31	1,517.00	1,536.00	1,502.50	1,525.00	265,209
2020-12-30	1,554.50	1,579.50	1,542.50	1,542.50	525,562
2020-12-29	1,568.00	1,588.00	1,552.50	1,556.00	959,440
2020-12-24	1,543.00	1,556.00	1,524.00	1,552.00	426,867
2020-12-23	1,509.50	1,545.00	1,500.00	1,529.50	751,063
2020-12-22	1,483.50	1,512.50	1,483.50	1,505.50	689,633
2020-12-21	1,492.50	1,501.00	1,449.50	1,498.00	918,130
2020-12-18	1,506.00	1,514.50	1,490.50	1,497.00	1,021,373
2020-12-17	1,515.50	1,529.50	1,487.00	1,510.00	691,054
2020-12-16	1,459.50	1,527.50	1,447.00	1,501.50	2,015,858
2020-12-15	1,438.50	1,457.00	1,424.50	1,448.50	1,650,328
2020-12-14	1,487.50	1,495.00	1,442.00	1,444.50	3,717,980
2020-12-11	1,465.00	1,481.50	1,444.00	1,462.50	1,792,374
2020-12-10	1,472.50	1,477.50	1,423.50	1,463.00	1,470,602
2020-12-09	1,458.50	1,489.50	1,458.50	1,475.00	1,380,281
2020-12-08	1,424.50	1,474.50	1,423.50	1,457.00	782,415
2020-12-07	1,438.50	1,460.50	1,412.00	1,451.00	5,240,039
2020-12-04	1,487.00	1,500.00	1,438.50	1,438.50	1,011,785
2020-12-03	1,482.50	1,507.50	1,470.50	1,490.00	1,034,017
2020-12-02	1,497.50	1,511.00	1,475.50	1,492.00	973,584
2020-12-01	1,430.00	1,510.00	1,430.00	1,496.50	2,184,760
2020-11-30	1,420.00	1,460.00	1,418.00	1,430.00	2,016,949
2020-11-27	1,448.00	1,448.50	1,402.50	1,433.50	2,010,165
2020-11-26	1,464.50	1,475.50	1,425.00	1,447.50	623,312
2020-11-25	1,490.50	1,502.00	1,436.50	1,454.00	1,958,329
2020-11-24	1,482.00	1,530.00	1,475.00	1,500.00	2,717,493
2020-11-23	1,504.00	1,504.00	1,469.50	1,480.00	807,983
2020-11-20	1,498.00	1,515.50	1,478.00	1,491.00	1,245,974
2020-11-19	1,495.50	1,548.50	1,468.50	1,468.50	1,668,378
2020-11-18	1,550.00	1,575.50	1,526.00	1,526.00	13,928,305
2020-11-17	1,580.50	1,620.50	1,580.00	1,615.50	1,180,585
2020-11-16	1,599.00	1,647.50	1,571.00	1,583.00	965,716
2020-11-13	1,575.00	1,595.50	1,555.50	1,578.50	829,635
2020-11-12	1,585.00	1,594.00	1,550.00	1,579.00	936,436
2020-11-11	1,569.00	1,583.50	1,531.50	1,578.00	1,054,027
2020-11-10	1,568.00	1,584.50	1,488.00	1,577.00	2,051,740
2020-11-09	1,451.00	1,589.00	1,447.00	1,566.50	2,109,580
2020-11-06	1,435.00	1,465.00	1,428.00	1,440.00	581,882
2020-11-05	1,454.50	1,461.50	1,430.00	1,447.50	846,153
2020-11-04	1,382.00	1,438.00	1,376.50	1,437.50	886,390
2020-11-03	1,355.00	1,429.50	1,346.50	1,404.50	1,330,962
2020-11-02	1,357.50	1,388.00	1,324.00	1,352.00	1,117,625
2020-10-30	1,345.00	1,370.00	1,338.50	1,352.50	726,244
2020-10-29	1,371.50	1,383.00	1,354.00	1,358.50	971,253
2020-10-28	1,364.00	1,377.50	1,350.00	1,373.00	1,057,800
2020-10-27	1,374.00	1,393.00	1,366.00	1,381.50	672,751
2020-10-26	1,378.50	1,418.00	1,377.50	1,377.50	566,102
2020-10-23	1,401.50	1,418.50	1,388.50	1,414.00	809,181
2020-10-22	1,360.00	1,426.00	1,350.00	1,411.00	1,491,050
2020-10-21	1,390.00	1,391.50	1,341.00	1,348.50	1,090,981
2020-10-20	1,399.00	1,428.50	1,378.50	1,380.50	712,421
2020-10-16	1,423.00	1,443.50	1,406.00	1,418.50	1,512,830
2020-10-15	1,445.50	1,450.00	1,400.50	1,406.00	1,728,777
2020-10-14	1,477.50	1,492.00	1,450.00	1,453.00	2,448,515
2020-10-13	1,543.00	1,543.00	1,464.50	1,477.50	1,723,340
2020-10-12	1,540.00	1,580.00	1,529.00	1,542.00	1,135,216
2020-10-09	1,499.00	1,551.50	1,499.00	1,540.00	1,131,469
2020-10-08	1,555.50	1,581.50	1,488.50	1,514.50	2,741,515
2020-10-07	1,605.50	1,619.50	1,588.00	1,588.00	1,056,746
2020-10-06	1,626.00	1,636.50	1,595.50	1,609.00	1,363,115
2020-10-05	1,623.00	1,647.50	1,618.50	1,630.00	500,863
2020-10-02	1,574.50	1,621.00	1,574.00	1,617.50	636,254
2020-10-01	1,566.00	1,597.00	1,545.50	1,594.50	1,034,528
2020-09-30	1,545.00	1,576.00	1,542.50	1,562.00	409,762
2020-09-29	1,582.50	1,588.00	1,544.50	1,555.50	439,248
2020-09-28	1,569.00	1,601.00	1,557.00	1,583.50	535,025
2020-09-25	1,551.50	1,562.50	1,533.00	1,553.50	492,253
2020-09-24	1,560.50	1,570.50	1,535.50	1,540.50	687,364
2020-09-23	1,610.50	1,630.00	1,579.50	1,615.00	679,096
2020-09-22	1,604.00	1,604.00	1,567.00	1,570.00	545,410
2020-09-21	1,650.00	1,655.00	1,573.50	1,581.00	769,924
2020-09-18	1,630.50	1,653.50	1,623.50	1,648.00	1,180,156
2020-09-17	1,626.50	1,656.50	1,626.50	1,629.50	519,584
2020-09-16	1,649.50	1,670.50	1,646.50	1,658.50	609,411
2020-09-15	1,646.00	1,661.50	1,631.50	1,650.00	615,316
2020-09-14	1,656.50	1,656.50	1,638.00	1,648.00	562,345
2020-09-11	1,647.00	1,666.50	1,647.00	1,655.50	346,889
2020-09-10	1,672.50	1,678.50	1,642.50	1,654.00	245,906
2020-09-09	1,623.50	1,668.00	1,615.50	1,654.00	609,346
2020-09-08	1,637.00	1,653.50	1,597.00	1,632.00	871,122
2020-09-07	1,539.00	1,601.00	1,539.00	1,594.75	509,358
2020-09-04	1,560.00	1,591.50	1,520.00	1,532.00	809,591
2020-09-03	1,619.00	1,632.50	1,570.50	1,571.25	639,750
2020-09-02	1,603.50	1,623.50	1,598.50	1,620.00	769,644
2020-09-01	1,654.50	1,654.50	1,579.00	1,592.00	1,787,557
2020-08-28	1,610.00	1,636.50	1,592.00	1,616.50	665,696
2020-08-27	1,667.50	1,667.50	1,617.00	1,621.00	609,989
2020-08-26	1,661.50	1,661.50	1,639.50	1,655.00	932,945
2020-08-25	1,694.50	1,695.50	1,656.00	1,659.00	499,257
2020-08-24	1,694.50	1,712.00	1,680.00	1,682.50	623,654
2020-08-21	1,711.00	1,712.00	1,681.00	1,689.00	891,638
2020-08-20	1,721.50	1,730.50	1,700.00	1,709.50	854,324
2020-08-19	1,726.50	1,754.00	1,715.50	1,734.50	469,195
2020-08-18	1,731.50	1,754.50	1,719.00	1,728.50	821,077
2020-08-17	1,759.50	1,774.00	1,750.50	1,759.50	589,558
2020-08-14	1,796.50	1,796.50	1,746.50	1,772.25	571,871
2020-08-13	1,767.00	1,805.00	1,767.00	1,779.25	683,247
2020-08-12	1,779.50	1,806.00	1,765.50	1,805.50	794,835
2020-08-11	1,792.00	1,824.00	1,767.00	1,779.75	843,584
2020-08-10	1,891.50	1,899.50	1,786.00	1,791.75	1,090,898
2020-08-07	1,863.00	1,923.00	1,839.50	1,857.25	1,379,296
2020-08-06	1,823.00	1,851.50	1,821.50	1,827.75	983,770
2020-08-05	1,828.00	1,849.50	1,820.00	1,847.75	849,749
2020-08-04	1,828.50	1,839.50	1,778.50	1,798.75	884,920
2020-08-03	1,758.50	1,840.00	1,754.50	1,834.00	1,112,621
2020-07-31	1,740.00	1,773.50	1,711.50	1,760.50	481,573
2020-07-30	1,741.50	1,750.50	1,698.00	1,744.75	151,472
2020-07-29	1,717.00	1,764.50	1,717.00	1,744.75	617,687
2020-07-28	1,766.50	1,766.50	1,733.00	1,740.00	840,138
2020-07-27	1,724.00	1,742.00	1,698.50	1,739.00	441,750
2020-07-24	1,714.00	1,743.00	1,699.50	1,707.00	550,015
2020-07-23	1,767.00	1,767.50	1,731.50	1,749.50	621,710
2020-07-22	1,755.00	1,770.00	1,705.00	1,765.25	1,249,638
2020-07-21	1,607.00	1,766.00	1,590.00	1,736.50	3,725,746
2020-07-20	1,536.50	1,590.50	1,536.50	1,556.25	301,213
2020-07-17	1,588.50	1,588.50	1,550.00	1,556.25	726,016
2020-07-16	1,598.00	1,613.00	1,561.50	1,586.25	538,664
2020-07-15	1,565.50	1,630.00	1,552.00	1,612.50	1,092,127
2020-07-14	1,583.50	1,583.50	1,526.50	1,535.25	1,187,949
2020-07-13	1,559.00	1,606.00	1,556.00	1,600.50	776,131
2020-07-10	1,569.50	1,573.00	1,521.50	1,554.25	984,953
2020-07-09	1,635.00	1,639.50	1,569.00	1,573.25	577,194
2020-07-08	1,574.00	1,621.00	1,573.50	1,611.00	776,982
2020-07-07	1,609.00	1,620.50	1,559.00	1,592.50	1,533,872
2020-07-06	1,598.00	1,621.50	1,593.00	1,614.50	600,529
2020-07-03	1,588.00	1,600.00	1,559.50	1,563.00	582,599
2020-07-02	1,561.00	1,595.00	1,549.00	1,581.25	852,598
2020-07-01	1,602.00	1,617.00	1,539.00	1,547.25	1,470,536
2020-06-30	1,665.50	1,673.00	1,619.00	1,665.25	406,097
2020-06-29	1,640.00	1,670.50	1,630.50	1,669.75	1,733,254
2020-06-26	1,697.00	1,724.50	1,675.00	1,675.50	359,610
2020-06-25	1,603.00	1,675.50	1,594.50	1,619.25	431,008
2020-06-24	1,689.00	1,698.00	1,626.50	1,690.50	356,824
2020-06-23	1,704.50	1,724.50	1,684.50	1,690.50	584,835
2020-06-22	1,656.50	1,711.50	1,656.50	1,695.00	506,119
2020-06-19	1,706.00	1,712.00	1,660.50	1,662.50	923,007
2020-06-18	1,670.50	1,700.50	1,654.00	1,680.75	1,383,669
2020-06-17	1,686.00	1,709.00	1,660.50	1,680.25	385,621
2020-06-16	1,660.00	1,716.50	1,660.00	1,680.25	802,949
2020-06-15	1,579.50	1,655.50	1,579.50	1,628.50	874,275
2020-06-12	1,590.50	1,661.50	1,576.00	1,618.25	911,983
2020-06-11	1,681.00	1,681.00	1,604.00	1,615.50	934,447
2020-06-10	1,654.00	1,695.00	1,647.50	1,684.25	987,555
2020-06-09	1,682.50	1,695.00	1,630.00	1,631.25	923,383
2020-06-08	1,615.50	1,679.00	1,606.00	1,672.00	1,073,627
2020-06-05	1,646.00	1,655.00	1,607.00	1,636.00	3,249,206
2020-06-04	1,689.00	1,705.00	1,606.00	1,622.00	2,818,772
2020-06-03	1,765.00	1,771.50	1,693.00	1,708.00	1,917,548
2020-06-02	1,820.00	1,844.00	1,748.00	1,749.00	1,480,985
2020-06-01	1,852.50	1,867.00	1,813.00	1,834.00	624,269
2020-05-29	1,831.50	1,866.00	1,818.00	1,852.25	537,263
2020-05-28	1,810.50	1,853.50	1,753.50	1,852.25	858,044
2020-05-27	1,817.00	1,823.00	1,747.50	1,797.25	647,257
2020-05-26	1,778.00	1,805.50	1,739.00	1,797.25	844,948
2020-05-22	1,710.50	1,730.00	1,662.00	1,724.75	491,246
2020-05-21	1,676.00	1,727.00	1,672.00	1,724.75	799,307
2020-05-20	1,643.50	1,707.50	1,625.00	1,694.00	746,209
2020-05-19	1,690.00	1,691.00	1,619.00	1,656.75	625,414
2020-05-18	1,660.50	1,680.00	1,631.50	1,669.75	382,387
2020-05-15	1,591.50	1,654.00	1,583.50	1,637.00	1,277,307
2020-05-14	1,693.00	1,755.50	1,547.50	1,565.00	2,307,201
2020-05-13	1,588.50	1,620.00	1,561.50	1,584.50	1,378,593
2020-05-12	1,577.00	1,623.00	1,564.50	1,617.25	998,944
2020-05-11	1,525.00	1,585.00	1,505.00	1,581.75	1,605,394
2020-05-07	1,417.50	1,505.00	1,417.50	1,499.25	945,362
2020-05-06	1,437.00	1,469.00	1,425.50	1,432.75	969,156
2020-05-05	1,485.00	1,515.00	1,449.00	1,451.50	1,053,132
2020-05-04	1,431.00	1,483.50	1,395.50	1,461.25	1,328,483
2020-05-01	1,410.00	1,479.50	1,371.00	1,434.00	1,539,842
2020-04-30	1,556.50	1,583.00	1,467.50	1,656.25	15,305,512
2020-04-29	1,612.00	1,658.00	1,583.00	1,656.25	775,046
2020-04-28	1,502.00	1,602.50	1,497.50	1,499.00	655,530
2020-04-27	1,490.00	1,513.50	1,490.00	1,499.00	592,947
2020-04-24	1,448.50	1,485.50	1,433.50	1,471.50	520,427
2020-04-23	1,453.50	1,481.50	1,432.00	1,461.75	1,010,309
2020-04-22	1,502.50	1,516.50	1,446.00	1,480.50	465,531
2020-04-21	1,537.50	1,559.50	1,472.00	1,480.50	1,277,449
2020-04-20	1,548.00	1,567.50	1,524.50	1,549.00	869,779
2020-04-17	1,520.00	1,557.50	1,501.00	1,528.50	1,084,204
2020-04-16	1,492.00	1,506.00	1,435.00	1,479.25	2,148,849
2020-04-15	1,523.00	1,561.50	1,466.50	1,476.50	1,530,483
2020-04-14	1,507.50	1,552.50	1,480.00	1,484.50	715,051
2020-04-09	1,484.50	1,509.00	1,440.00	1,484.50	1,198,655
2020-04-08	1,357.50	1,467.00	1,357.50	1,457.50	1,181,893
2020-04-07	1,360.00	1,398.50	1,352.00	1,320.50	990,872
2020-04-06	1,300.50	1,333.50	1,280.50	1,281.75	1,042,243
2020-04-03	1,322.50	1,330.00	1,266.00	1,325.00	123,155
2020-04-03	1,322.50	1,330.00	1,252.00	1,281.75	1,078,963
2020-04-02	1,330.00	1,355.00	1,314.00	1,325.00	2,581,636
2020-04-02	1,330.00	1,355.00	1,314.00	1,312.75	1,522,162
2020-04-01	1,353.00	1,361.50	1,296.00	1,325.00	1,249,145
2020-04-01	1,353.00	1,361.50	1,296.00	1,382.75	615,879
2020-03-31	1,368.50	1,420.00	1,362.50	1,359.00	352,311
2020-03-30	1,368.50	1,394.00	1,280.00	1,359.00	540,572
2020-03-27	1,429.00	1,432.00	1,320.50	1,457.50	899,545
2020-03-26	1,347.00	1,410.00	1,335.50	1,383.00	495,815
2020-03-25	1,297.00	1,400.00	1,255.50	1,261.25	877,586
2020-03-24	1,210.00	1,260.50	1,179.00	1,151.50	647,560
2020-03-23	1,334.00	1,368.00	1,276.50	1,403.00	722,898
2020-03-20	1,570.00	1,570.00	1,479.00	1,499.00	1,613,995
2020-03-19	1,506.00	1,526.50	1,371.50	1,546.75	1,823,191
2020-03-18	1,397.00	1,423.50	1,350.00	1,438.75	478,421
2020-03-17	1,400.00	1,408.50	1,231.00	1,348.25	864,919
2020-03-16	1,202.00	1,378.50	1,147.00	1,319.50	1,967,444
2020-03-13	1,293.50	1,379.50	1,221.00	1,223.00	877,036
2020-03-12	1,220.00	1,247.00	1,210.00	1,304.25	619,255
2020-03-11	1,362.00	1,370.50	1,278.00	1,332.50	1,745,115
2020-03-10	1,303.50	1,393.00	1,292.00	1,289.50	1,443,723
2020-03-09	1,392.50	1,394.00	1,251.00	1,441.75	2,090,902
2020-03-06	1,406.50	1,449.50	1,392.50	1,441.75	1,369,607
2020-03-05	1,483.00	1,489.50	1,422.00	1,474.25	860,236
2020-03-04	1,514.50	1,521.50	1,466.50	1,518.00	1,458,849
2020-03-03	1,570.50	1,605.50	1,524.00	1,556.00	1,047,717
2020-03-02	1,548.00	1,616.00	1,530.00	1,513.50	1,589,206
2020-02-28	1,522.00	1,525.50	1,471.00	1,565.00	1,181,025
2020-02-27	1,610.50	1,618.50	1,543.50	1,651.00	967,378
2020-02-26	1,652.00	1,656.50	1,588.50	1,647.25	763,985
2020-02-25	1,677.50	1,713.00	1,644.00	1,666.50	910,881
2020-02-24	1,670.00	1,678.50	1,639.50	1,709.50	823,409
2020-02-21	1,713.50	1,726.50	1,687.50	1,709.50	891,635
2020-02-20	1,689.00	1,722.00	1,666.00	1,709.00	4,077,761
2020-02-19	1,702.00	1,703.50	1,670.50	1,686.25	1,223,919
2020-02-18	1,666.50	1,697.00	1,666.50	1,672.50	1,404,723
2020-02-17	1,705.00	1,715.50	1,676.00	1,691.25	1,431,086
2020-02-14	1,693.00	1,705.00	1,667.00	1,687.00	1,032,875
2020-02-13	1,690.00	1,698.50	1,634.50	1,663.50	4,261,056
2020-02-12	1,641.50	1,685.50	1,623.00	1,675.25	1,197,312
2020-02-11	1,643.50	1,670.00	1,636.50	1,641.00	6,856,635
2020-02-10	1,605.50	1,638.00	1,591.50	1,631.00	3,721,959
2020-02-07	1,620.00	1,670.00	1,590.00	1,616.00	52,959,890
2020-02-06	1,774.00	1,787.50	1,708.50	1,717.75	1,185,262
2020-02-05	1,768.50	1,791.50	1,733.00	1,751.50	890,526
2020-02-04	1,735.50	1,793.50	1,735.50	1,773.25	929,413
2020-02-03	1,738.00	1,776.50	1,728.00	1,751.75	1,118,920
2020-01-31	1,826.50	1,869.50	1,721.00	1,870.00	2,467,792
2020-01-30	1,842.00	1,873.00	1,831.50	1,870.00	575,522
2020-01-29	1,855.50	1,873.50	1,839.50	1,872.50	717,438
2020-01-28	1,817.00	1,857.50	1,800.00	1,851.25	894,724
2020-01-27	1,801.50	1,826.50	1,780.50	1,794.25	688,662
2020-01-24	1,790.50	1,847.50	1,789.00	1,838.00	759,545
2020-01-23	1,837.50	1,837.50	1,760.00	1,772.25	675,374
2020-01-22	1,796.50	1,822.00	1,795.50	1,805.25	568,459
2020-01-21	1,760.00	1,806.00	1,751.50	1,795.50	558,994
2020-01-20	1,784.50	1,816.00	1,772.00	1,776.75	337,496
2020-01-17	1,799.00	1,821.00	1,795.50	1,799.00	615,276
2020-01-16	1,861.00	1,861.00	1,790.00	1,799.25	711,630
2020-01-15	1,828.00	1,855.00	1,815.00	1,827.50	777,995
2020-01-14	1,821.00	1,844.50	1,798.50	1,810.00	1,030,665
2020-01-13	1,838.50	1,905.00	1,829.50	1,833.00	817,237
2020-01-10	1,898.00	1,910.50	1,844.50	1,846.75	798,869
2020-01-09	1,926.50	1,936.50	1,879.00	1,894.25	618,240
2020-01-08	1,848.00	1,911.50	1,842.00	1,910.50	884,147
2020-01-07	1,902.50	1,909.50	1,859.00	1,869.00	722,785
2020-01-06	1,905.50	1,915.00	1,859.00	1,870.75	719,964
2020-01-03	1,935.00	1,946.50	1,914.50	1,926.00	625,349
2020-01-02	1,935.00	2,008.00	1,935.00	1,973.00	787,744
2019-12-31	1,955.00	1,955.50	1,926.50	1,932.00	157,841
2019-12-30	1,968.00	1,994.50	1,959.00	1,964.50	296,734
2019-12-27	1,999.50	1,999.50	1,953.50	1,967.00	461,471
2019-12-24	1,978.50	1,999.50	1,975.50	1,984.25	132,090
2019-12-23	1,968.00	2,005.00	1,964.50	1,968.50	562,635
2019-12-20	1,959.00	2,001.00	1,959.00	1,964.75	1,252,349
2019-12-19	2,029.00	2,029.00	1,958.50	1,962.00	1,438,056
2019-12-18	2,035.00	2,050.00	2,015.00	2,031.00	816,219
2019-12-17	2,073.00	2,113.00	2,020.00	2,030.50	1,523,971
2019-12-16	1,979.50	2,104.00	1,977.50	2,086.00	1,544,303
2019-12-13	2,070.00	2,186.00	1,955.50	1,960.25	1,662,333
2019-12-12	1,858.50	1,918.50	1,830.50	1,914.75	904,512
2019-12-11	1,869.00	1,871.50	1,800.00	1,842.25	698,234
2019-12-10	1,874.50	1,885.00	1,823.00	1,869.75	754,406
2019-12-09	1,815.50	1,871.00	1,815.50	1,860.75	1,090,774
2019-12-06	1,832.00	1,834.50	1,813.00	1,813.25	171,553
2019-12-05	1,795.00	1,825.00	1,795.00	1,799.25	182,417
2019-12-04	1,739.00	1,808.50	1,739.00	1,799.25	698,709
2019-12-03	1,789.50	1,815.50	1,743.50	1,759.75	834,954
2019-12-02	1,842.50	1,879.00	1,802.50	1,805.00	710,167
2019-11-29	1,880.50	1,887.50	1,855.00	1,863.25	607,992
2019-11-28	1,880.50	1,914.00	1,873.50	1,891.25	584,839
2019-11-27	1,889.50	1,892.50	1,844.00	1,884.50	597,481
2019-11-26	1,860.50	1,869.50	1,834.00	1,861.50	986,219
2019-11-25	1,798.50	1,849.50	1,798.50	1,842.25	625,203
2019-11-22	1,787.50	1,805.50	1,757.00	1,796.75	592,552
2019-11-21	1,761.00	1,767.00	1,710.00	1,760.25	892,012
2019-11-20	1,799.50	1,802.00	1,753.00	1,777.25	740,050
2019-11-19	1,809.00	1,849.50	1,784.50	1,817.50	1,054,758
2019-11-18	1,773.50	1,791.50	1,756.50	1,768.50	768,310
2019-11-15	1,746.50	1,746.50	1,701.00	1,731.00	748,973
2019-11-14	1,735.00	1,755.50	1,718.00	1,726.25	757,558
2019-11-13	1,793.50	1,797.00	1,741.00	1,743.25	902,931
2019-11-12	1,762.00	1,821.00	1,740.00	1,806.00	1,007,407
2019-11-11	1,734.50	1,781.00	1,711.50	1,769.50	644,263
2019-11-08	1,748.50	1,779.50	1,748.50	1,754.00	543,720
2019-11-07	1,775.50	1,794.50	1,754.00	1,754.50	535,048
2019-11-06	1,797.50	1,797.50	1,758.00	1,767.75	791,502
2019-11-05	1,742.50	1,821.00	1,740.50	1,797.25	926,522
2019-11-04	1,761.50	1,779.00	1,745.00	1,747.75	952,085
2019-11-01	1,787.50	1,787.50	1,735.50	1,737.25	756,578
2019-10-31	1,795.00	1,795.00	1,759.50	1,779.25	574,168
2019-10-30	1,729.50	1,787.00	1,729.50	1,785.50	589,166
2019-10-29	1,761.50	1,761.50	1,723.00	1,761.25	330,022
2019-10-28	1,744.00	1,765.50	1,726.50	1,761.25	486,225
2019-10-25	1,780.00	1,799.00	1,729.50	1,735.50	681,993
2019-10-24	1,743.00	1,797.00	1,731.00	1,789.50	897,071
2019-10-23	1,751.50	1,764.00	1,709.00	1,750.00	1,485,673
2019-10-22	1,736.00	1,770.00	1,722.50	1,769.25	567,061
2019-10-21	1,744.00	1,761.00	1,710.50	1,721.75	1,187,479
2019-10-18	1,792.50	1,799.50	1,726.50	1,738.25	831,454
2019-10-17	1,792.00	1,808.00	1,730.50	1,780.25	1,559,603
2019-10-16	1,839.50	1,842.00	1,745.50	1,798.00	1,156,893
2019-10-15	1,796.00	1,837.50	1,770.00	1,783.00	1,537,700
2019-10-14	1,848.50	1,851.00	1,773.50	1,783.00	804,664
2019-10-11	1,753.50	1,891.00	1,746.50	1,846.25	1,688,993
2019-10-10	1,850.50	1,860.50	1,745.00	1,830.75	1,115,182
2019-10-09	1,772.00	1,831.00	1,738.50	1,830.75	1,460,363
2019-10-08	1,811.00	1,811.00	1,765.00	1,779.25	981,789
2019-10-07	1,815.00	1,839.50	1,772.50	1,796.25	1,278,965
2019-10-04	1,832.00	1,843.00	1,787.00	1,820.25	1,025,505
2019-10-03	1,852.00	1,867.00	1,796.00	1,824.25	1,317,162
2019-10-02	1,973.00	1,978.00	1,858.50	2,003.50	1,396,624
2019-10-01	2,069.00	2,085.00	1,990.00	2,003.50	1,156,919
2019-09-30	2,053.00	2,117.00	2,053.00	2,086.50	859,322
2019-09-27	2,057.00	2,080.00	2,030.00	2,066.00	539,050
2019-09-26	1,973.50	2,045.00	1,973.50	2,044.50	493,775
2019-09-25	1,995.50	2,005.00	1,957.50	2,003.50	644,346
2019-09-24	2,044.00	2,053.00	2,008.00	2,013.00	493,685
2019-09-23	2,028.00	2,033.00	1,974.00	2,029.00	473,362
2019-09-20	2,020.00	2,081.00	2,019.00	2,022.50	1,317,490
2019-09-19	2,024.00	2,053.00	2,007.00	2,050.00	363,244
2019-09-18	2,009.00	2,028.00	1,989.50	2,011.00	453,397
2019-09-17	2,014.00	2,026.00	1,992.00	2,009.00	453,754
2019-09-16	2,025.00	2,029.00	2,004.00	2,019.00	453,625
2019-09-13	2,031.00	2,061.00	2,010.00	2,050.00	557,651
2019-09-12	2,056.00	2,059.00	2,015.00	2,023.50	610,893
2019-09-11	1,990.00	2,066.00	1,977.50	2,032.50	736,594
2019-09-10	1,977.00	1,990.50	1,917.50	1,981.25	2,706,940
2019-09-09	2,000.00	2,000.00	1,959.50	1,962.75	441,228
2019-09-06	1,959.00	1,991.50	1,945.50	1,980.75	1,443,182
2019-09-05	1,953.00	1,954.50	1,908.00	1,938.75	734,436
2019-09-04	1,910.50	1,935.00	1,900.50	1,921.00	3,110,223
2019-09-03	1,908.00	1,908.00	1,873.00	1,887.50	666,192
2019-09-02	1,880.00	1,903.50	1,880.00	1,895.75	359,842
2019-08-30	1,890.00	1,901.50	1,859.00	1,872.00	152,704
2019-08-29	1,851.50	1,897.50	1,848.50	1,871.25	189,454
2019-08-28	1,899.50	1,905.00	1,846.00	1,871.25	694,801
2019-08-27	1,878.50	1,934.00	1,866.00	1,906.50	786,635
2019-08-23	1,922.50	1,942.00	1,902.00	1,910.75	230,421
2019-08-22	1,930.50	1,936.50	1,900.00	1,910.75	1,393,806
2019-08-21	1,931.00	1,973.50	1,919.00	1,947.00	969,743
2019-08-20	1,926.50	1,965.00	1,911.00	1,911.00	759,455
2019-08-19	1,923.50	1,951.00	1,907.00	1,909.50	664,967
2019-08-16	1,867.00	1,898.00	1,865.50	1,891.00	620,317
2019-08-15	1,847.00	1,916.50	1,838.00	1,855.75	1,369,537
2019-08-14	1,953.50	1,953.50	1,857.00	1,876.25	1,150,702
2019-08-13	1,996.00	1,996.00	1,922.00	1,955.25	1,106,679
2019-08-12	2,099.00	2,104.00	1,996.00	2,009.00	759,376
2019-08-09	2,035.00	2,099.00	2,025.00	2,076.50	1,187,151
2019-08-08	1,877.50	2,050.00	1,865.00	2,035.50	1,758,905
2019-08-07	1,886.50	1,892.00	1,817.00	1,831.50	1,251,376
2019-08-06	1,900.00	1,925.00	1,877.00	1,882.75	992,364
2019-08-05	2,019.00	2,023.00	1,903.50	1,919.75	1,271,143
2019-08-02	2,097.00	2,097.00	2,023.00	2,037.00	1,082,106
2019-08-01	2,090.00	2,113.00	2,082.00	2,104.00	832,010
2019-07-31	2,118.00	2,123.00	2,043.00	2,099.00	762,794
2019-07-30	2,122.00	2,148.00	2,098.00	2,124.00	547,274
2019-07-29	2,098.00	2,173.00	2,094.00	2,129.50	867,775
2019-07-26	2,071.00	2,107.00	2,071.00	2,106.00	558,760
2019-07-25	2,104.00	2,112.00	2,068.00	2,079.00	608,010
2019-07-24	2,098.00	2,125.00	2,082.00	2,101.00	694,856
2019-07-23	2,087.00	2,108.00	2,079.00	2,090.00	1,350,422
2019-07-22	2,063.00	2,097.00	2,047.00	2,077.50	416,397
2019-07-19	2,055.00	2,081.00	2,054.00	2,071.00	419,060
2019-07-18	2,042.00	2,057.00	2,035.00	2,053.50	425,270
2019-07-17	2,040.00	2,071.00	2,017.00	2,055.00	810,331
2019-07-16	2,031.00	2,064.00	2,024.00	2,052.00	527,081
2019-07-15	2,020.00	2,042.00	1,999.00	2,041.00	428,362
2019-07-12	2,030.00	2,034.00	2,003.00	2,009.00	520,461
2019-07-11	2,003.00	2,035.00	2,000.00	2,023.00	602,015
2019-07-10	1,977.00	2,018.00	1,972.00	1,999.00	726,030
2019-07-09	2,014.00	2,038.00	1,937.00	1,974.25	1,234,650
2019-07-08	2,024.00	2,045.00	2,012.00	2,023.00	622,470
2019-07-05	2,043.00	2,058.00	2,018.00	2,024.50	532,466
2019-07-04	2,023.00	2,049.00	2,020.00	2,034.00	763,847
2019-07-03	1,987.50	2,024.00	1,981.00	2,010.50	1,129,228
2019-07-02	1,964.50	1,990.50	1,948.00	1,986.50	970,710
2019-07-01	1,938.00	1,976.00	1,928.50	1,949.25	887,423
2019-06-28	1,930.50	1,931.50	1,898.50	1,918.50	903,032
2019-06-27	1,887.50	1,930.00	1,885.50	1,908.75	922,894
2019-06-26	1,925.50	1,929.00	1,881.00	1,893.00	966,863
2019-06-25	1,877.50	1,913.00	1,874.00	1,908.75	1,208,135
2019-06-24	1,891.50	1,908.50	1,879.50	1,894.00	989,408
2019-06-21	1,888.50	1,907.00	1,880.50	1,887.50	679,604
2019-06-20	1,856.50	1,907.00	1,840.50	1,887.50	2,469,316
2019-06-19	1,890.50	1,916.00	1,857.50	1,859.00	1,242,748
2019-06-18	1,904.50	1,929.00	1,877.00	1,915.75	1,878,047
2019-06-17	1,877.00	1,898.50	1,863.50	1,893.75	1,166,333
2019-06-14	1,870.50	1,885.00	1,859.00	1,870.75	1,039,472
2019-06-13	1,875.00	1,912.50	1,865.00	1,877.25	1,866,921
2019-06-12	1,860.50	1,889.00	1,856.50	1,871.00	1,593,577
2019-06-11	1,907.00	1,928.00	1,864.50	1,872.50	2,104,526
2019-06-10	1,914.50	1,934.50	1,827.50	1,914.75	2,841,235
2019-06-07	1,922.50	1,953.00	1,896.00	1,936.25	1,360,725
2019-06-06	1,976.00	1,991.00	1,890.00	1,896.00	3,815,600
2019-06-05	2,096.00	2,111.00	1,981.50	1,989.25	3,567,602
2019-06-04	2,189.00	2,199.00	2,072.00	2,125.00	2,540,758
2019-06-03	2,252.00	2,252.00	2,184.00	2,221.00	1,185,557
2019-05-31	2,262.00	2,272.00	2,238.00	2,279.00	319,798
2019-05-30	2,248.00	2,294.00	2,248.00	2,279.00	516,736
2019-05-29	2,266.00	2,297.00	2,245.00	2,247.00	436,453
2019-05-28	2,291.00	2,302.00	2,277.00	2,279.00	1,314,574
2019-05-24	2,266.00	2,304.00	2,266.00	2,279.50	623,811
2019-05-23	2,283.00	2,291.00	2,231.00	2,269.50	1,053,346
2019-05-22	2,331.00	2,350.00	2,291.00	2,291.50	12,154,844
2019-05-21	2,401.00	2,407.00	2,376.00	2,389.00	737,342
2019-05-20	2,411.00	2,437.00	2,386.00	2,388.00	542,185
2019-05-17	2,415.00	2,427.00	2,393.00	2,422.00	534,370
2019-05-16	2,337.00	2,447.00	2,337.00	2,422.50	1,690,500
2019-05-15	2,295.00	2,344.00	2,275.00	2,341.00	1,077,960
2019-05-14	2,251.00	2,314.00	2,246.00	2,311.00	632,208
2019-05-13	2,298.00	2,301.00	2,247.00	2,254.00	620,758
2019-05-10	2,301.00	2,332.00	2,291.00	2,295.00	457,635
2019-05-09	2,320.00	2,320.00	2,262.00	2,271.00	494,310
2019-05-08	2,272.00	2,321.00	2,260.00	2,316.00	1,065,609
2019-05-07	2,287.00	2,320.00	2,262.00	2,263.00	814,639
2019-05-03	2,265.00	2,296.00	2,265.00	2,283.00	562,571
2019-05-02	2,274.00	2,288.00	2,268.00	2,274.50	553,208
2019-05-01	2,270.00	2,292.00	2,259.00	2,284.00	368,566
2019-04-30	2,284.00	2,287.00	2,245.00	2,249.00	976,219
2019-04-29	2,279.00	2,291.00	2,264.00	2,276.00	693,776
2019-04-26	2,242.00	2,280.00	2,232.00	2,269.00	905,711

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	608.60	17.72%
Molecular Enrgy (MEN)	8.00	14.29%
Metals Exploration (MTL)	5.40	13.68%

Share	Price	Change
Indus Gas (INDI)	6.05	-48.95%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	251,273,873
Mosman Oil Gas (MSMN)	0.018	223,531,225
Beacon Energy. (BCE)	0.0525	153,363,837
Cap-xx (CPX)	0.091	121,920,443
Arrow Explor. (AXL)	21.75	121,340,695