POLY.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-08-28	192.68	192.68	192.68	192.68	0
2023-08-25	192.68	192.68	192.68	192.68	0
2023-08-24	192.68	192.68	192.68	192.68	0
2023-08-23	192.68	192.68	192.68	192.68	0
2023-08-22	192.68	192.68	192.68	192.68	0
2023-08-21	192.68	192.68	192.68	192.68	0
2023-08-18	192.68	192.68	192.68	192.68	0
2023-08-17	192.68	192.68	192.68	192.68	0
2023-08-16	192.68	192.68	192.68	192.68	0
2023-08-15	192.68	192.68	192.68	192.68	0
2023-08-14	192.68	192.68	192.68	192.68	0
2023-08-11	192.68	192.68	192.68	192.68	0
2023-08-10	192.68	192.68	192.68	192.68	0
2023-08-09	192.68	192.68	192.68	192.68	0
2023-08-08	192.68	192.68	192.68	192.68	0
2023-08-07	192.68	192.68	192.68	192.68	0
2023-08-04	192.68	192.68	192.68	192.68	0
2023-08-03	192.68	192.68	192.68	192.68	0
2023-08-02	215.00	215.00	215.00	215.00	0
2023-08-01	215.00	215.00	215.00	215.00	0
2023-07-31	215.00	215.00	215.00	215.00	12,000
2023-07-28	185.00	230.00	175.00	215.00	1,507,172
2023-07-27	165.00	165.00	130.00	165.00	905,078
2023-07-26	185.00	165.00	142.00	160.00	3,401,862
2023-07-25	215.00	195.00	150.00	150.00	7,621,087
2023-07-24	195.00	210.00	190.00	192.00	2,865,570
2023-07-21	212.50	205.00	190.00	190.00	301,263
2023-07-20	215.00	220.00	215.00	215.50	1,453,779
2023-07-19	215.00	220.00	215.00	219.00	137,254
2023-07-18	212.50	220.00	210.00	220.00	189,739
2023-07-17	212.50	215.00	210.00	215.00	7,722,604
2023-07-14	211.00	211.00	207.50	211.00	467,334
2023-07-13	200.40	209.50	200.40	209.50	2,311,422
2023-07-12	210.00	207.10	205.50	205.50	3,976,634
2023-07-11	202.00	207.50	202.00	205.00	6,922,461
2023-07-10	202.00	206.00	201.10	206.00	335,288
2023-07-07	200.50	205.00	199.00	205.00	145,825
2023-07-06	200.00	200.00	196.00	200.00	643,888
2023-07-05	196.00	200.00	192.50	197.00	1,471,433
2023-07-04	194.50	195.00	191.00	195.00	1,198,120
2023-07-03	191.00	192.00	189.00	192.00	612,537
2023-06-30	189.00	192.00	189.00	192.00	955,570
2023-06-29	187.50	191.00	182.50	188.00	1,609,255
2023-06-28	183.00	185.00	180.00	182.10	7,226,878
2023-06-27	187.50	187.50	183.00	183.00	899,608
2023-06-26	190.00	190.00	182.00	183.00	914,838
2023-06-23	187.50	190.00	186.25	190.00	2,711,963
2023-06-22	185.00	190.00	185.00	188.00	1,394,343
2023-06-21	185.00	190.00	185.00	188.00	957,167
2023-06-20	185.00	186.20	181.10	186.20	1,041,651
2023-06-19	192.50	187.50	180.00	185.00	1,199,044
2023-06-16	187.50	195.00	185.00	185.00	645,487
2023-06-15	185.00	190.00	188.40	190.00	1,003,177
2023-06-14	182.50	185.00	181.50	182.50	1,221,646
2023-06-13	182.50	185.00	182.50	185.00	3,953,174
2023-06-12	195.00	185.00	170.00	185.00	410,950
2023-06-09	197.50	197.50	195.00	195.00	5,966,087
2023-06-08	197.50	199.00	199.00	199.00	367,370
2023-06-07	192.50	198.00	196.00	198.00	627,837
2023-06-06	192.50	197.00	192.50	197.00	635,242
2023-06-05	192.50	192.00	181.00	192.00	804,302
2023-06-02	192.50	192.50	190.00	190.00	1,183,687
2023-06-01	180.00	195.00	180.00	195.00	625,318
2023-05-31	192.50	185.00	177.50	185.00	587,511
2023-05-30	175.00	190.00	175.00	190.00	566,424
2023-05-29	180.00	180.00	180.00	180.00	0
2023-05-26	187.50	180.00	180.00	180.00	2,347,371
2023-05-25	187.50	192.00	190.00	190.00	753,159
2023-05-24	180.00	190.00	184.00	190.00	1,038,211
2023-05-23	187.50	195.00	183.00	183.00	3,331,721
2023-05-22	197.50	202.50	180.00	187.30	2,301,977
2023-05-19	250.00	240.20	230.00	230.00	3,056,757
2023-05-18	262.50	251.20	247.50	251.20	4,023,452
2023-05-17	245.90	261.00	245.00	261.00	2,609,215
2023-05-16	255.00	252.50	250.00	252.20	1,697,343
2023-05-15	247.50	275.00	245.00	255.00	4,704,367
2023-05-12	227.50	250.00	227.50	250.00	1,616,844
2023-05-11	220.00	227.50	219.50	225.00	4,925,226
2023-05-10	277.50	211.00	204.00	211.00	7,242,549
2023-05-09	285.00	285.00	280.00	280.00	1,423,213
2023-05-08	285.00	285.00	285.00	285.00	0
2023-05-05	282.50	285.00	281.20	285.00	355,463
2023-05-04	285.00	285.00	282.50	285.00	808,989
2023-05-03	297.50	300.00	285.00	287.50	1,101,445
2023-05-02	280.00	300.00	296.00	300.00	676,189
2023-05-01	280.10	280.10	280.10	280.10	0
2023-04-28	287.50	290.00	280.10	280.10	247,699
2023-04-27	277.50	286.50	282.50	286.50	194,813
2023-04-26	277.50	278.00	278.00	278.00	211,809
2023-04-25	277.50	278.00	275.00	278.00	1,151,846
2023-04-24	275.00	276.00	276.00	276.00	239,834
2023-04-21	275.00	276.50	275.00	276.50	789,307
2023-04-20	272.50	275.00	272.50	275.00	835,852
2023-04-19	275.00	282.50	272.50	272.50	260,338
2023-04-18	272.50	270.10	270.10	270.10	369,379
2023-04-17	260.00	270.00	253.00	253.00	316,126
2023-04-14	255.00	253.00	253.00	253.00	884,851
2023-04-13	247.50	255.00	250.00	255.00	1,330,024
2023-04-12	247.50	250.00	247.50	250.00	659,657
2023-04-11	245.50	247.50	245.50	247.50	376,217
2023-04-10	247.50	247.50	247.50	247.50	0
2023-04-07	247.50	247.50	247.50	247.50	0
2023-04-06	245.00	250.00	245.00	247.50	492,710
2023-04-05	237.50	246.00	236.00	246.00	918,661
2023-04-04	227.00	236.00	227.00	236.00	1,145,089
2023-04-03	227.50	227.50	227.50	227.50	632,589
2023-03-31	227.50	227.50	227.50	227.50	442,730
2023-03-30	232.50	232.50	227.50	227.50	1,019,069
2023-03-29	225.00	240.00	227.50	240.00	5,409,353
2023-03-28	225.00	232.50	224.00	224.00	4,415,630
2023-03-27	215.00	225.00	215.00	225.00	288,900
2023-03-24	215.00	220.00	210.00	216.00	1,491,523
2023-03-23	222.50	222.50	215.00	215.00	235,826
2023-03-22	225.00	225.00	222.50	222.50	4,495,857
2023-03-21	230.00	230.00	225.00	225.00	264,675
2023-03-20	224.00	227.50	220.20	225.00	1,127,042
2023-03-17	215.00	224.00	218.00	224.00	575,430
2023-03-16	212.50	218.00	210.00	218.00	660,537
2023-03-15	220.00	220.00	220.00	220.00	355,117
2023-03-14	222.50	225.00	220.00	220.00	82,202
2023-03-13	220.00	227.50	220.00	225.00	285,879
2023-03-10	217.50	220.00	217.00	217.00	661,235
2023-03-09	220.00	217.00	217.00	217.00	242,420
2023-03-08	230.00	220.00	215.00	220.00	453,657
2023-03-07	230.00	232.50	230.00	232.50	243,335
2023-03-06	240.00	230.00	230.00	230.00	418,413
2023-03-03	237.50	240.00	237.50	240.00	405,087
2023-03-02	237.50	240.00	237.50	240.00	78,769
2023-03-01	232.50	240.00	232.50	240.00	598,224
2023-02-28	227.50	244.00	244.00	244.00	211,976
2023-02-27	232.50	232.00	232.00	232.00	1,490,918
2023-02-24	247.50	235.00	235.00	235.00	2,028,262
2023-02-23	255.00	250.00	245.00	247.50	1,363,540
2023-02-22	250.00	255.00	250.00	255.00	2,597,886
2023-02-21	257.50	254.00	240.00	254.00	1,444,811
2023-02-20	251.20	255.00	251.20	255.00	910,295
2023-02-17	257.50	257.50	252.00	257.50	255,629
2023-02-16	256.50	257.50	256.50	257.50	546,715
2023-02-15	260.00	260.00	252.50	256.50	306,567
2023-02-14	247.50	260.00	245.00	260.00	437,423
2023-02-13	232.50	246.50	229.00	246.50	545,463
2023-02-10	249.00	262.50	230.00	232.50	1,244,013
2023-02-09	-1.00	256.00	-1.00	256.00	150,724
2023-02-08	235.00	253.90	225.00	249.00	1,069,993
2023-02-07	260.00	264.00	238.00	241.00	650,943
2023-02-06	265.00	268.00	251.80	267.90	948,007
2023-02-03	255.00	266.00	253.60	261.00	1,127,630
2023-02-02	259.90	285.30	254.00	254.00	2,167,941
2023-02-01	227.00	255.00	227.00	255.00	2,123,767
2023-01-31	236.90	236.90	230.00	233.00	843,064
2023-01-30	222.90	243.00	222.20	229.00	3,220,525
2023-01-27	211.00	230.00	195.00	228.00	2,461,587
2023-01-26	270.00	270.00	214.00	220.00	3,109,169
2023-01-25	330.20	340.00	204.00	276.40	5,282,859
2023-01-24	344.40	347.10	340.00	346.00	1,225,954
2023-01-23	347.50	360.00	340.00	344.90	319,221
2023-01-20	340.00	347.50	335.00	342.75	303,855
2023-01-19	350.00	356.50	345.00	347.00	898,420
2023-01-18	338.50	360.00	338.00	350.00	1,050,761
2023-01-17	336.00	355.00	308.80	324.00	803,692
2023-01-16	318.00	344.00	317.90	333.00	832,082
2023-01-13	319.90	326.00	315.00	326.00	1,130,736
2023-01-12	304.00	319.00	304.00	315.00	409,016
2023-01-11	310.00	319.00	300.10	300.10	556,692
2023-01-10	307.00	322.00	304.10	310.00	1,033,495
2023-01-09	285.00	320.00	280.00	315.00	1,526,178
2023-01-06	250.00	289.00	250.00	281.05	881,618
2023-01-05	255.60	255.70	249.40	255.00	240,987
2023-01-04	245.50	249.50	240.00	248.00	387,731
2023-01-03	244.40	244.50	237.90	242.00	275,271
2023-01-02	245.50	245.50	245.50	245.50	0
2022-12-30	240.10	245.50	238.10	245.50	336,969
2022-12-29	240.40	250.70	239.80	245.90	210,366
2022-12-28	244.00	250.50	240.30	246.40	196,210
2022-12-27	245.00	245.00	245.00	245.00	0
2022-12-26	245.00	245.00	245.00	245.00	0
2022-12-23	235.50	245.00	235.40	245.00	99,202
2022-12-22	242.00	242.60	235.30	242.30	103,955
2022-12-21	248.30	248.30	235.10	244.00	287,893
2022-12-20	237.10	245.00	235.00	242.00	226,499
2022-12-19	235.00	251.00	235.00	247.55	135,001
2022-12-16	245.90	249.80	238.90	249.80	200,975
2022-12-15	249.10	249.10	239.00	247.40	310,992
2022-12-14	248.70	251.00	242.00	251.00	226,326
2022-12-13	235.10	244.40	235.00	244.00	147,106
2022-12-12	231.10	240.00	231.10	238.00	260,047
2022-12-09	243.20	243.20	240.00	242.00	288,046
2022-12-08	235.10	241.00	235.10	241.00	181,585
2022-12-07	230.00	244.00	230.00	244.00	179,946
2022-12-06	239.20	248.00	230.00	238.00	331,132
2022-12-05	240.00	245.00	240.00	245.45	144,720
2022-12-02	238.00	242.00	238.00	239.00	220,114
2022-12-01	244.00	246.00	240.00	240.00	143,532
2022-11-30	240.00	240.00	234.00	236.00	611,539
2022-11-29	243.40	244.90	236.00	239.00	483,200
2022-11-28	240.00	249.70	232.90	249.70	139,736
2022-11-25	238.50	240.00	232.00	241.00	136,906
2022-11-24	237.10	241.00	237.10	240.00	57,349
2022-11-23	245.00	245.00	235.10	243.05	81,596
2022-11-22	241.50	242.10	236.00	236.00	546,281
2022-11-21	242.10	254.10	240.00	242.00	176,368
2022-11-18	243.10	250.00	241.00	242.85	236,667
2022-11-17	260.00	260.00	245.10	250.00	156,652
2022-11-16	251.10	260.00	240.10	260.00	473,808
2022-11-15	250.00	265.00	250.00	260.00	452,051
2022-11-14	249.90	263.50	249.40	255.00	733,320
2022-11-11	229.90	250.00	229.90	242.45	810,518
2022-11-10	218.00	223.50	217.10	223.50	152,900
2022-11-09	220.00	220.00	214.50	218.00	290,282
2022-11-08	227.90	227.90	217.00	219.50	378,232
2022-11-07	215.10	220.00	215.00	219.55	123,295
2022-11-04	215.00	219.00	210.10	219.00	204,796
2022-11-03	211.90	220.00	209.90	220.00	263,170
2022-11-02	210.00	211.00	207.00	211.00	444,999
2022-11-01	209.90	212.00	208.00	211.40	181,251
2022-10-31	212.00	212.00	204.80	206.00	328,468
2022-10-28	213.00	215.60	209.10	211.00	354,870
2022-10-27	204.00	213.00	204.00	213.00	79,643
2022-10-26	200.00	210.00	200.00	209.30	164,461
2022-10-25	194.40	200.00	194.00	201.45	82,036
2022-10-24	197.00	201.90	196.00	198.50	612,521
2022-10-21	200.00	205.00	199.80	202.00	433,425
2022-10-20	204.70	208.90	202.00	202.00	377,738
2022-10-19	209.00	209.00	209.00	210.00	442,490
2022-10-18	210.60	210.60	209.00	209.00	91,207
2022-10-17	210.00	216.00	206.00	216.00	192,154
2022-10-14	204.90	212.00	204.90	210.00	252,465
2022-10-13	210.00	210.00	207.00	207.00	296,490
2022-10-12	205.40	209.00	204.00	209.00	460,391
2022-10-11	198.25	208.90	198.20	205.00	1,067,180
2022-10-10	199.00	205.00	198.00	205.00	180,692
2022-10-07	204.00	204.00	200.00	204.00	100,663
2022-10-06	195.00	205.00	195.00	203.00	123,471
2022-10-05	203.00	205.00	198.60	200.00	179,018
2022-10-04	199.00	200.00	198.00	198.50	161,177
2022-10-03	195.00	201.00	190.00	195.00	289,833
2022-09-30	194.00	195.10	194.00	195.00	253,116
2022-09-29	200.00	200.00	193.90	195.00	1,183,694
2022-09-28	200.00	202.00	195.20	200.00	445,106
2022-09-27	197.00	205.00	193.60	201.00	326,110
2022-09-26	186.00	199.50	185.00	199.50	293,878
2022-09-23	195.00	198.00	192.00	194.00	1,530,252
2022-09-22	207.00	214.80	197.05	200.00	2,574,901
2022-09-21	222.00	231.00	221.00	226.00	464,197
2022-09-20	224.20	243.00	224.20	227.00	552,951
2022-09-19	230.00	230.00	230.00	230.00	0
2022-09-16	219.00	230.00	219.00	230.00	451,670
2022-09-15	227.90	230.10	223.00	223.00	227,051
2022-09-14	228.00	228.60	218.00	227.00	396,706
2022-09-13	224.90	234.00	224.90	231.00	900,440
2022-09-12	210.00	222.00	210.00	222.00	328,357
2022-09-09	211.00	211.00	210.00	210.00	197,846
2022-09-08	209.90	213.60	209.00	209.00	150,296
2022-09-07	202.00	209.00	202.00	206.00	292,238
2022-09-06	200.00	214.70	196.00	205.00	187,174
2022-09-05	206.00	214.90	200.00	200.00	325,916
2022-09-02	207.90	212.00	205.00	208.00	309,143
2022-09-01	205.70	215.00	200.00	200.00	519,249
2022-08-31	212.40	220.00	205.00	211.00	474,181
2022-08-30	195.00	224.20	194.00	210.00	410,358
2022-08-29	200.00	200.00	200.00	200.00	0
2022-08-26	200.00	215.00	200.00	200.00	100,592
2022-08-25	205.00	206.80	200.00	200.00	250,947
2022-08-24	220.00	223.50	210.00	214.00	176,185
2022-08-23	220.10	230.00	220.00	220.00	290,270
2022-08-22	230.00	230.00	225.00	225.00	189,514
2022-08-19	230.00	237.00	230.00	230.00	635,097
2022-08-18	222.20	229.00	221.10	229.00	341,881
2022-08-17	208.10	230.00	208.10	223.00	193,395
2022-08-16	221.00	221.00	218.00	220.00	245,406
2022-08-15	221.00	221.00	219.50	221.00	175,978
2022-08-12	217.20	225.00	210.10	220.00	683,637
2022-08-11	210.00	221.10	205.00	212.00	293,961
2022-08-10	203.00	229.90	203.00	210.00	282,484
2022-08-09	202.00	210.00	200.10	205.00	280,199
2022-08-08	200.00	206.00	200.00	201.00	354,177
2022-08-05	200.00	204.00	200.00	204.00	382,034
2022-08-04	203.00	210.00	197.00	206.50	353,359
2022-08-03	200.00	203.00	197.00	203.00	276,559
2022-08-02	202.00	204.90	197.00	198.00	459,638
2022-08-01	200.00	207.90	195.00	200.00	404,601
2022-07-29	190.40	199.90	190.40	195.00	190,374
2022-07-28	199.00	201.00	193.50	193.50	426,200
2022-07-27	206.00	206.00	190.00	201.00	255,414
2022-07-26	201.00	208.00	195.00	198.00	582,174
2022-07-25	209.90	209.90	203.00	206.00	321,832
2022-07-22	185.05	210.00	185.00	205.00	583,391
2022-07-21	220.10	220.10	180.00	196.00	1,610,098
2022-07-20	234.90	270.00	210.00	225.00	1,832,936
2022-07-19	185.00	252.00	183.00	235.10	2,428,417
2022-07-18	179.45	180.00	166.00	178.00	352,069
2022-07-15	175.00	175.00	160.00	168.00	250,734
2022-07-14	170.00	178.25	155.00	178.25	508,253
2022-07-13	177.80	181.20	170.00	175.05	317,705
2022-07-12	179.00	185.00	175.00	178.00	380,297
2022-07-11	185.00	200.00	181.00	181.00	149,285
2022-07-08	180.00	192.00	170.05	192.00	149,421
2022-07-07	178.00	185.00	177.00	185.00	260,104
2022-07-06	178.00	186.90	178.00	182.00	196,492
2022-07-05	200.00	200.00	181.00	182.00	197,527
2022-07-04	180.00	188.15	178.90	183.00	235,662
2022-07-01	180.00	200.00	180.00	187.00	178,063
2022-06-30	185.95	192.00	181.00	181.00	265,072
2022-06-29	188.00	192.00	188.00	190.00	409,357
2022-06-28	196.00	199.00	190.05	194.80	240,943
2022-06-27	195.00	205.00	182.00	195.00	475,691
2022-06-24	196.00	220.00	196.00	200.00	716,881
2022-06-23	175.45	200.00	175.15	200.00	921,191
2022-06-22	195.00	195.00	175.00	179.95	1,199,070
2022-06-21	200.00	200.00	188.00	194.40	883,901
2022-06-20	201.00	213.90	200.00	200.00	337,418
2022-06-17	212.00	220.00	212.00	212.00	403,116
2022-06-16	210.00	225.00	209.00	214.00	443,439
2022-06-15	215.00	219.90	212.00	214.60	371,112
2022-06-14	224.20	233.00	220.00	220.60	978,255
2022-06-13	233.70	235.00	190.00	230.00	1,350,544
2022-06-10	231.00	234.70	229.10	233.40	551,752
2022-06-09	240.00	240.00	230.10	235.00	816,771
2022-06-08	233.00	236.00	233.00	235.00	656,032
2022-06-07	234.10	240.00	234.00	235.60	767,975
2022-06-06	253.00	253.00	231.80	238.00	548,004
2022-06-03	238.00	238.00	238.00	238.00	0
2022-06-02	238.00	238.00	238.00	238.00	0
2022-06-01	234.00	247.90	234.00	238.00	448,011
2022-05-31	231.00	242.50	231.00	236.40	659,235
2022-05-30	236.90	247.10	229.10	237.00	613,670
2022-05-27	230.00	241.50	227.00	231.50	907,951
2022-05-26	230.10	234.00	230.00	230.00	815,929
2022-05-25	230.00	245.00	230.00	235.00	2,505,227
2022-05-24	238.90	245.00	230.40	235.00	1,180,673
2022-05-23	264.80	265.00	239.10	242.00	622,423
2022-05-20	244.90	247.00	239.00	241.50	3,134,442
2022-05-19	270.00	270.00	240.30	242.50	2,109,713
2022-05-18	262.90	267.00	255.00	255.00	968,653
2022-05-17	248.70	270.00	248.70	263.00	978,962
2022-05-16	235.10	264.10	235.10	255.10	928,107
2022-05-13	237.90	247.10	234.40	238.00	1,191,127
2022-05-12	242.30	250.00	230.00	235.00	1,397,162
2022-05-11	256.00	262.40	248.60	248.60	765,997
2022-05-10	258.30	265.00	247.20	260.00	982,794
2022-05-09	245.70	295.00	245.70	265.00	2,827,717
2022-05-06	248.00	259.80	248.00	252.00	1,607,276
2022-05-05	246.90	262.10	246.90	256.10	1,533,655
2022-05-04	249.60	264.50	249.60	260.90	2,925,351
2022-05-03	254.70	272.80	246.50	255.80	3,084,381
2022-05-02	248.10	248.10	248.10	248.10	0
2022-04-29	250.00	263.80	248.10	248.10	1,856,895
2022-04-28	272.90	272.90	250.10	257.00	1,693,516
2022-04-27	250.10	276.90	250.10	264.20	2,103,704
2022-04-26	250.00	279.80	250.00	268.00	2,718,316
2022-04-25	299.90	299.90	256.70	264.00	3,435,654
2022-04-22	254.90	279.90	254.90	270.00	2,832,905
2022-04-21	230.00	279.50	230.00	250.00	2,695,920
2022-04-20	220.00	245.00	205.00	233.70	1,603,391
2022-04-19	245.00	245.00	219.20	240.10	3,182,068
2022-04-18	254.40	254.40	254.40	254.40	0
2022-04-15	254.40	254.40	254.40	254.40	0
2022-04-14	260.00	267.00	243.00	254.40	2,390,031
2022-04-13	259.80	275.00	200.00	270.20	9,648,216
2022-04-12	275.00	275.10	255.00	265.50	3,191,581
2022-04-11	275.00	287.10	267.60	275.10	3,127,212
2022-04-08	275.50	307.60	272.00	296.00	4,180,372
2022-04-07	294.00	294.00	254.80	290.00	7,680,560
2022-04-06	320.00	333.00	287.00	289.00	7,716,853
2022-04-05	359.00	360.00	334.00	338.00	6,163,728
2022-04-04	340.00	354.90	317.00	348.00	8,248,480
2022-04-01	307.30	322.20	255.00	314.60	8,536,101
2022-03-31	334.30	350.00	305.00	307.30	7,069,909
2022-03-30	364.70	404.30	305.00	305.30	16,304,138
2022-03-29	285.00	341.00	281.10	339.00	17,817,990
2022-03-28	192.70	261.20	192.70	243.00	14,318,619
2022-03-25	170.00	187.70	165.00	176.00	9,276,283
2022-03-24	140.00	184.05	140.00	166.00	14,041,397
2022-03-23	130.00	138.50	122.00	137.50	9,908,587
2022-03-22	136.60	136.60	125.00	126.00	13,920,781
2022-03-21	124.10	150.00	124.10	125.00	14,712,971
2022-03-18	149.00	150.00	121.00	121.00	23,100,050
2022-03-17	155.00	159.95	135.00	140.10	11,527,102
2022-03-16	130.15	151.00	117.65	147.85	24,811,874
2022-03-15	165.00	168.30	121.65	129.80	18,076,133
2022-03-14	169.00	202.90	161.50	168.35	11,518,948
2022-03-11	165.00	173.10	131.00	169.50	8,556,227
2022-03-10	170.00	193.70	132.00	151.25	12,780,929
2022-03-09	135.00	155.70	105.00	155.70	20,741,228
2022-03-08	180.00	202.70	92.02	92.02	18,069,350
2022-03-07	177.40	240.00	172.55	172.55	7,784,208
2022-03-04	182.05	243.50	169.40	169.40	8,869,741
2022-03-03	235.00	269.80	166.30	177.60	24,446,619
2022-03-02	271.00	319.90	234.20	306.90	10,231,592
2022-03-01	365.50	371.30	250.00	258.90	15,377,224
2022-02-28	532.40	563.60	290.00	351.20	16,164,113
2022-02-25	699.60	833.80	699.60	798.40	6,730,069
2022-02-24	1,040.00	1,046.00	504.20	682.40	14,849,269
2022-02-23	1,103.00	1,112.50	1,058.50	1,097.50	2,772,739
2022-02-22	1,018.50	1,118.00	1,010.50	1,100.50	4,261,340
2022-02-21	1,164.00	1,172.00	1,058.50	1,070.50	5,486,776
2022-02-18	1,187.50	1,195.50	1,169.00	1,169.50	3,159,980
2022-02-17	1,180.00	1,221.00	1,173.00	1,182.00	3,914,675
2022-02-16	1,136.00	1,187.00	1,133.50	1,186.50	2,811,167
2022-02-15	1,140.50	1,151.00	1,113.00	1,129.50	2,665,687
2022-02-14	1,087.00	1,133.00	1,079.00	1,131.50	3,406,778
2022-02-11	1,106.00	1,117.50	1,088.50	1,109.50	2,310,453
2022-02-10	1,096.50	1,137.00	1,083.00	1,128.00	3,794,147
2022-02-09	1,097.50	1,100.00	1,083.50	1,091.50	2,556,193
2022-02-08	1,060.00	1,085.50	1,055.50	1,051.00	2,123,454
2022-02-07	1,062.50	1,063.00	1,042.50	1,051.00	1,869,528
2022-02-04	1,063.00	1,077.50	1,042.50	1,048.50	2,749,285
2022-02-03	1,065.50	1,065.50	1,042.50	1,054.00	1,448,722
2022-02-02	1,075.50	1,087.50	1,072.00	1,076.50	1,078,003
2022-02-01	1,079.00	1,095.00	1,072.00	1,081.50	2,111,909
2022-01-31	1,064.00	1,071.00	1,048.50	1,061.00	2,359,785
2022-01-28	1,095.00	1,102.50	1,040.00	1,048.50	4,861,476
2022-01-27	1,132.00	1,144.00	1,093.00	1,094.50	3,559,055
2022-01-26	1,172.00	1,194.00	1,155.50	1,156.00	1,989,457
2022-01-25	1,159.50	1,186.00	1,138.50	1,170.00	2,021,506
2022-01-24	1,207.50	1,216.00	1,122.50	1,132.00	3,222,471
2022-01-21	1,234.50	1,248.00	1,218.50	1,220.50	1,850,818
2022-01-20	1,226.00	1,256.50	1,212.00	1,247.00	3,114,096
2022-01-19	1,133.00	1,218.50	1,132.50	1,218.50	2,274,554
2022-01-18	1,142.00	1,143.00	1,098.50	1,132.50	3,885,865
2022-01-17	1,171.50	1,172.00	1,147.50	1,154.00	1,901,963
2022-01-14	1,209.00	1,211.50	1,159.00	1,162.50	2,663,564
2022-01-13	1,213.00	1,218.50	1,188.50	1,197.50	1,717,790
2022-01-12	1,215.50	1,231.00	1,207.50	1,211.00	1,412,093
2022-01-11	1,211.00	1,217.00	1,200.00	1,212.50	2,122,758
2022-01-10	1,205.00	1,213.50	1,184.00	1,190.00	1,814,153
2022-01-07	1,200.00	1,205.00	1,184.50	1,194.00	1,391,989
2022-01-06	1,229.00	1,237.50	1,198.50	1,200.50	2,275,081
2022-01-05	1,282.50	1,284.00	1,247.00	1,249.00	1,582,238
2022-01-04	1,296.50	1,303.50	1,271.00	1,282.50	2,032,792
2022-01-03	1,311.50	1,311.50	1,311.50	1,311.50	0
2021-12-31	1,300.00	1,322.50	1,300.00	1,311.50	330,934
2021-12-30	1,290.00	1,301.00	1,277.00	1,300.50	812,590
2021-12-29	1,292.00	1,300.50	1,280.50	1,290.00	1,122,315
2021-12-28	1,292.00	1,292.00	1,292.00	1,292.00	0
2021-12-27	1,292.00	1,292.00	1,292.00	1,292.00	0
2021-12-24	1,286.00	1,295.00	1,284.50	1,292.00	308,368
2021-12-23	1,285.50	1,292.50	1,274.00	1,287.00	965,134
2021-12-22	1,275.50	1,283.50	1,269.50	1,282.50	1,151,886
2021-12-21	1,292.00	1,300.00	1,273.50	1,275.50	1,593,170
2021-12-20	1,298.50	1,319.00	1,283.50	1,283.50	1,191,910
2021-12-17	1,304.50	1,319.50	1,289.00	1,301.50	2,177,064
2021-12-16	1,264.00	1,279.50	1,256.00	1,276.00	1,606,667
2021-12-15	1,262.00	1,265.50	1,245.00	1,245.00	2,118,257
2021-12-14	1,282.00	1,282.00	1,260.00	1,265.00	1,349,457
2021-12-13	1,326.00	1,331.50	1,289.00	1,290.50	1,094,774
2021-12-10	1,309.50	1,331.50	1,299.50	1,327.50	1,027,327
2021-12-09	1,334.00	1,338.00	1,309.00	1,317.50	1,628,545
2021-12-08	1,330.00	1,346.50	1,316.00	1,318.00	1,149,395
2021-12-07	1,335.00	1,340.00	1,307.00	1,326.00	1,531,323
2021-12-06	1,363.00	1,363.50	1,332.50	1,332.50	1,563,645
2021-12-03	1,362.50	1,362.50	1,345.00	1,355.00	1,441,785
2021-12-02	1,355.00	1,365.50	1,347.00	1,360.00	1,222,447
2021-12-01	1,377.50	1,380.00	1,352.50	1,364.00	1,921,582
2021-11-30	1,337.50	1,406.50	1,331.50	1,372.00	3,080,910
2021-11-29	1,369.50	1,372.00	1,335.50	1,341.50	1,780,580
2021-11-26	1,355.50	1,398.00	1,344.50	1,372.50	4,725,437
2021-11-25	1,347.50	1,370.50	1,343.50	1,364.00	1,546,573
2021-11-24	1,370.00	1,389.00	1,324.50	1,340.50	1,756,461
2021-11-23	1,410.00	1,423.50	1,361.00	1,364.00	1,604,740
2021-11-22	1,460.50	1,464.00	1,384.50	1,408.50	2,332,578
2021-11-19	1,488.00	1,502.00	1,455.50	1,473.00	1,280,641
2021-11-18	1,505.00	1,505.50	1,470.00	1,471.00	1,273,096
2021-11-17	1,501.00	1,516.50	1,493.50	1,516.50	1,458,510
2021-11-16	1,497.00	1,511.50	1,485.00	1,498.50	1,671,938
2021-11-15	1,490.00	1,510.50	1,484.00	1,500.00	1,812,646
2021-11-12	1,505.50	1,507.50	1,467.00	1,492.00	2,220,218
2021-11-11	1,470.00	1,520.50	1,469.00	1,509.00	3,908,140
2021-11-10	1,399.50	1,462.50	1,399.50	1,449.00	3,229,335
2021-11-09	1,393.50	1,411.50	1,380.50	1,407.00	1,198,021
2021-11-08	1,373.00	1,402.50	1,371.50	1,394.00	1,939,361
2021-11-05	1,352.50	1,381.50	1,352.50	1,365.50	1,691,754
2021-11-04	1,351.00	1,361.00	1,329.50	1,343.00	980,494
2021-11-03	1,343.00	1,346.00	1,323.00	1,338.00	1,170,805
2021-11-02	1,364.50	1,370.50	1,344.00	1,344.00	1,246,066
2021-11-01	1,359.50	1,369.00	1,344.00	1,360.50	827,320
2021-10-29	1,389.00	1,389.00	1,350.00	1,355.00	1,605,842
2021-10-28	1,367.00	1,399.00	1,367.00	1,390.00	973,213
2021-10-27	1,366.00	1,387.50	1,347.00	1,369.00	1,671,121
2021-10-26	1,420.50	1,425.50	1,373.50	1,374.00	2,490,468
2021-10-25	1,416.00	1,420.00	1,405.00	1,418.00	1,814,756
2021-10-22	1,388.00	1,424.50	1,386.50	1,417.50	1,602,801
2021-10-21	1,391.00	1,393.50	1,364.50	1,377.00	1,806,929
2021-10-20	1,374.50	1,400.00	1,371.50	1,391.00	3,149,083
2021-10-19	1,361.00	1,383.50	1,361.00	1,371.50	1,760,793
2021-10-18	1,343.00	1,356.50	1,335.00	1,343.50	2,279,023
2021-10-15	1,352.50	1,353.00	1,319.00	1,330.00	2,541,457
2021-10-14	1,330.00	1,371.00	1,321.50	1,349.00	3,247,769
2021-10-13	1,292.00	1,324.00	1,292.00	1,319.00	3,286,999
2021-10-12	1,262.00	1,298.00	1,262.00	1,294.00	1,852,791
2021-10-11	1,283.50	1,289.00	1,255.50	1,270.00	1,284,324
2021-10-08	1,290.00	1,299.50	1,267.50	1,279.50	1,216,598
2021-10-07	1,265.00	1,292.50	1,261.50	1,275.00	2,643,808
2021-10-06	1,250.00	1,264.00	1,239.00	1,257.00	2,943,632
2021-10-05	1,240.00	1,252.50	1,234.00	1,240.50	2,265,498
2021-10-04	1,226.50	1,243.00	1,222.00	1,240.50	1,294,794
2021-10-01	1,255.00	1,260.00	1,226.00	1,228.00	2,139,556
2021-09-30	1,237.00	1,262.50	1,229.00	1,258.00	2,200,452
2021-09-29	1,254.50	1,272.50	1,230.50	1,233.00	4,047,576
2021-09-28	1,277.50	1,277.50	1,241.50	1,253.50	2,407,587
2021-09-27	1,305.50	1,309.00	1,272.50	1,278.00	1,356,797
2021-09-24	1,306.00	1,306.00	1,292.50	1,299.00	1,392,368
2021-09-23	1,341.50	1,346.00	1,302.00	1,302.00	1,474,807
2021-09-22	1,336.50	1,353.50	1,334.50	1,346.00	1,872,626
2021-09-21	1,348.50	1,355.00	1,326.50	1,333.50	3,108,201
2021-09-20	1,317.50	1,355.50	1,315.50	1,345.50	3,309,713
2021-09-17	1,326.00	1,357.50	1,317.50	1,318.50	5,303,684
2021-09-16	1,345.50	1,348.00	1,320.00	1,326.00	3,932,222
2021-09-15	1,366.50	1,369.50	1,344.50	1,344.50	2,359,436
2021-09-14	1,369.50	1,377.00	1,350.00	1,366.00	3,624,159
2021-09-13	1,376.00	1,382.00	1,362.50	1,370.00	1,404,571
2021-09-10	1,401.50	1,405.00	1,368.00	1,372.00	1,880,637
2021-09-09	1,404.00	1,430.50	1,389.00	1,389.50	2,725,342
2021-09-08	1,474.50	1,474.50	1,432.50	1,435.00	1,887,219
2021-09-07	1,468.00	1,469.00	1,438.50	1,440.00	1,364,383
2021-09-06	1,464.00	1,473.00	1,461.50	1,468.50	1,069,932
2021-09-03	1,434.50	1,461.00	1,432.50	1,459.00	3,315,715
2021-09-02	1,450.50	1,455.00	1,434.00	1,434.00	2,135,081
2021-09-01	1,459.00	1,467.00	1,437.00	1,446.00	4,135,670
2021-08-31	1,490.00	1,490.00	1,448.00	1,448.00	6,049,330
2021-08-30	1,474.00	1,474.00	1,474.00	1,474.00	0
2021-08-27	1,483.50	1,493.00	1,469.50	1,474.00	2,807,450
2021-08-26	1,516.50	1,525.00	1,459.00	1,468.50	3,315,911
2021-08-25	1,515.00	1,529.00	1,514.50	1,523.50	1,217,114
2021-08-24	1,521.00	1,539.00	1,515.50	1,526.00	691,139
2021-08-23	1,522.50	1,523.50	1,500.50	1,521.00	1,303,198
2021-08-20	1,518.50	1,525.50	1,501.00	1,517.50	834,777
2021-08-19	1,487.00	1,519.00	1,482.00	1,515.50	1,404,594
2021-08-18	1,517.00	1,517.50	1,489.50	1,491.00	1,100,969
2021-08-17	1,501.00	1,512.50	1,497.50	1,509.50	2,351,557
2021-08-16	1,503.00	1,515.50	1,496.50	1,506.00	818,094
2021-08-13	1,487.50	1,513.50	1,487.50	1,510.50	850,156
2021-08-12	1,488.00	1,514.00	1,482.00	1,482.00	1,141,180
2021-08-11	1,477.50	1,484.00	1,462.00	1,484.00	1,533,585
2021-08-10	1,487.00	1,499.00	1,462.50	1,467.50	1,101,498
2021-08-09	1,505.00	1,510.00	1,482.50	1,482.50	1,039,846
2021-08-06	1,549.00	1,550.50	1,512.00	1,512.00	1,061,340
2021-08-05	1,570.00	1,571.00	1,546.50	1,548.50	880,516
2021-08-04	1,566.50	1,586.50	1,559.50	1,559.50	493,428
2021-08-03	1,561.50	1,564.00	1,538.50	1,560.50	622,840
2021-08-02	1,563.00	1,573.50	1,551.50	1,561.00	577,217
2021-07-30	1,561.50	1,573.50	1,549.50	1,563.00	945,999
2021-07-29	1,549.00	1,580.00	1,547.50	1,557.50	2,587,164
2021-07-28	1,511.00	1,535.00	1,504.50	1,535.00	852,881
2021-07-27	1,518.00	1,519.50	1,495.50	1,510.00	1,278,383
2021-07-26	1,520.00	1,532.50	1,514.00	1,518.50	751,932
2021-07-23	1,541.50	1,547.50	1,515.50	1,520.00	757,222
2021-07-22	1,538.50	1,543.00	1,521.50	1,534.50	1,036,819
2021-07-21	1,572.50	1,581.00	1,526.00	1,538.50	975,452
2021-07-20	1,597.00	1,600.50	1,568.00	1,568.00	1,051,528
2021-07-19	1,568.50	1,594.00	1,546.00	1,588.50	808,514
2021-07-16	1,626.50	1,630.00	1,577.00	1,590.00	1,200,221
2021-07-15	1,600.00	1,625.00	1,600.00	1,616.00	1,130,193
2021-07-14	1,599.00	1,607.00	1,586.50	1,600.50	686,852
2021-07-13	1,585.50	1,602.00	1,576.00	1,602.00	765,722
2021-07-12	1,575.50	1,585.00	1,558.00	1,578.50	830,362
2021-07-09	1,591.00	1,594.50	1,567.00	1,585.50	868,031
2021-07-08	1,583.00	1,597.50	1,564.00	1,586.00	1,345,653
2021-07-07	1,590.50	1,598.00	1,580.00	1,594.50	813,906
2021-07-06	1,589.00	1,609.50	1,583.50	1,587.50	821,619
2021-07-05	1,600.00	1,602.00	1,572.50	1,581.50	1,107,079
2021-07-02	1,568.00	1,599.50	1,556.00	1,599.50	1,101,473
2021-07-01	1,567.00	1,586.50	1,558.00	1,562.50	2,028,036
2021-06-30	1,562.00	1,570.50	1,548.50	1,554.50	2,304,766
2021-06-29	1,619.00	1,620.00	1,562.50	1,562.50	1,534,010
2021-06-28	1,616.00	1,630.50	1,610.50	1,615.00	745,075
2021-06-25	1,614.50	1,625.00	1,613.50	1,617.50	542,710
2021-06-24	1,613.00	1,625.50	1,604.00	1,613.50	723,258
2021-06-23	1,608.00	1,618.50	1,596.00	1,609.50	585,461
2021-06-22	1,588.50	1,610.00	1,576.50	1,601.00	1,183,111
2021-06-21	1,589.50	1,599.50	1,579.00	1,590.50	996,267
2021-06-18	1,607.00	1,621.00	1,583.50	1,583.50	2,662,441
2021-06-17	1,623.00	1,633.50	1,585.00	1,597.00	1,730,920
2021-06-16	1,645.50	1,659.50	1,629.50	1,652.00	1,283,131
2021-06-15	1,660.00	1,665.50	1,641.00	1,645.50	824,669
2021-06-14	1,660.00	1,665.50	1,633.50	1,654.00	1,587,085
2021-06-11	1,682.50	1,698.50	1,663.50	1,670.00	1,910,821
2021-06-10	1,665.50	1,669.50	1,649.50	1,660.00	1,211,354
2021-06-09	1,670.00	1,677.00	1,645.00	1,665.50	1,391,274
2021-06-08	1,682.50	1,688.50	1,667.00	1,669.50	1,146,703
2021-06-07	1,693.00	1,693.00	1,658.50	1,668.50	982,761
2021-06-04	1,691.00	1,703.50	1,650.00	1,702.50	1,005,905
2021-06-03	1,731.00	1,734.50	1,678.50	1,687.50	1,874,375
2021-06-02	1,703.00	1,729.50	1,687.00	1,729.00	1,507,191
2021-06-01	1,698.00	1,731.00	1,697.00	1,708.00	2,454,924
2021-05-28	1,727.50	1,728.00	1,669.00	1,696.50	2,064,605
2021-05-27	1,721.00	1,735.00	1,709.00	1,726.50	3,846,707
2021-05-26	1,714.50	1,731.50	1,706.50	1,712.50	1,557,741
2021-05-25	1,717.00	1,721.00	1,691.50	1,696.00	1,732,425
2021-05-24	1,713.00	1,724.00	1,707.50	1,714.00	2,716,388
2021-05-21	1,714.50	1,726.00	1,695.00	1,704.00	2,702,146
2021-05-20	1,687.50	1,717.00	1,685.00	1,714.00	2,375,786
2021-05-19	1,673.00	1,708.00	1,646.00	1,694.00	2,094,724
2021-05-18	1,656.00	1,683.50	1,654.50	1,674.50	2,199,313
2021-05-17	1,615.50	1,649.50	1,615.00	1,646.00	1,824,193
2021-05-14	1,594.00	1,606.50	1,586.00	1,599.00	1,094,415
2021-05-13	1,604.50	1,615.00	1,557.00	1,578.00	1,834,752
2021-05-12	1,601.00	1,630.00	1,595.50	1,610.50	1,521,290
2021-05-11	1,594.50	1,603.00	1,569.00	1,603.00	1,857,960
2021-05-10	1,620.00	1,638.00	1,603.00	1,611.50	1,673,484
2021-05-07	1,599.00	1,633.50	1,579.00	1,616.50	1,836,092
2021-05-06	1,549.50	1,594.50	1,527.00	1,593.00	2,539,454
2021-05-05	1,551.50	1,574.00	1,541.00	1,570.50	1,517,836
2021-05-04	1,515.00	1,563.00	1,514.00	1,542.00	1,964,687
2021-04-30	1,522.00	1,530.00	1,495.50	1,495.50	2,002,655
2021-04-29	1,566.00	1,569.50	1,520.00	1,520.00	1,787,370
2021-04-28	1,559.50	1,559.50	1,534.00	1,536.50	1,414,832
2021-04-27	1,605.00	1,605.00	1,554.00	1,559.50	1,290,376
2021-04-26	1,616.00	1,620.50	1,593.00	1,604.00	1,009,740
2021-04-23	1,633.50	1,641.50	1,613.00	1,616.00	2,060,659
2021-04-22	1,595.00	1,642.00	1,590.50	1,634.50	2,181,480
2021-04-21	1,585.50	1,597.50	1,568.50	1,579.00	1,698,459
2021-04-20	1,562.50	1,586.50	1,558.00	1,578.00	1,221,164
2021-04-19	1,554.00	1,592.50	1,553.00	1,555.00	1,843,377
2021-04-16	1,530.50	1,570.50	1,523.00	1,557.00	1,981,903
2021-04-15	1,483.00	1,532.50	1,476.00	1,526.00	1,778,752
2021-04-14	1,510.00	1,510.50	1,486.00	1,487.50	1,013,541
2021-04-13	1,451.00	1,502.50	1,441.50	1,499.50	1,806,435
2021-04-12	1,456.50	1,468.50	1,438.50	1,447.50	1,189,376
2021-04-09	1,450.50	1,464.00	1,435.00	1,458.50	1,572,828
2021-04-08	1,436.00	1,455.50	1,423.00	1,455.50	2,125,570
2021-04-07	1,437.00	1,442.50	1,419.00	1,431.00	1,103,898
2021-04-06	1,430.50	1,441.00	1,415.50	1,437.50	1,767,653
2021-04-01	1,429.00	1,438.50	1,419.00	1,426.00	1,041,410
2021-03-31	1,398.50	1,423.00	1,390.50	1,419.50	1,844,404
2021-03-30	1,417.00	1,429.00	1,382.00	1,389.50	1,834,003
2021-03-29	1,417.00	1,429.00	1,408.50	1,414.00	1,348,036
2021-03-26	1,425.50	1,432.00	1,399.00	1,411.00	2,589,030
2021-03-25	1,443.50	1,447.50	1,418.00	1,425.50	1,377,632
2021-03-24	1,467.00	1,471.50	1,439.00	1,443.50	1,559,721
2021-03-23	1,490.00	1,491.50	1,461.00	1,466.50	2,974,004
2021-03-22	1,502.00	1,507.50	1,479.00	1,492.00	962,346
2021-03-19	1,507.50	1,519.50	1,501.50	1,509.50	3,939,471
2021-03-18	1,499.00	1,510.50	1,496.00	1,507.50	2,113,774
2021-03-17	1,507.00	1,510.00	1,473.00	1,486.00	1,960,807
2021-03-16	1,506.50	1,523.50	1,502.00	1,509.50	1,695,516
2021-03-15	1,501.00	1,511.50	1,473.00	1,500.00	1,765,437
2021-03-12	1,491.00	1,498.50	1,470.50	1,493.50	1,793,749
2021-03-11	1,486.00	1,511.50	1,484.00	1,501.50	1,638,002
2021-03-10	1,488.00	1,489.00	1,462.50	1,469.00	1,500,359
2021-03-09	1,454.50	1,498.50	1,454.50	1,490.00	2,170,343
2021-03-08	1,448.00	1,455.50	1,435.00	1,446.00	1,376,255
2021-03-05	1,425.50	1,465.50	1,422.50	1,442.50	1,617,376
2021-03-04	1,460.00	1,462.00	1,421.00	1,454.50	2,164,997
2021-03-03	1,483.00	1,503.00	1,431.00	1,453.00	2,325,581
2021-03-02	1,427.00	1,453.00	1,411.00	1,439.00	1,930,402
2021-03-01	1,454.50	1,469.00	1,440.50	1,442.50	1,832,147
2021-02-26	1,446.50	1,472.00	1,418.50	1,421.50	2,503,525
2021-02-25	1,515.00	1,520.00	1,446.50	1,452.00	3,046,250
2021-02-24	1,498.50	1,545.00	1,495.50	1,506.50	1,506,306
2021-02-23	1,544.00	1,546.00	1,470.50	1,497.50	1,657,354
2021-02-22	1,540.00	1,550.00	1,499.00	1,541.50	1,892,032
2021-02-19	1,522.50	1,553.50	1,518.00	1,539.00	2,107,184
2021-02-18	1,549.00	1,576.00	1,513.50	1,526.50	1,716,846
2021-02-17	1,608.00	1,612.00	1,548.00	1,551.00	2,713,425
2021-02-16	1,642.00	1,644.00	1,603.50	1,609.00	1,591,830
2021-02-15	1,610.00	1,643.50	1,609.50	1,635.50	3,406,137
2021-02-12	1,588.00	1,610.50	1,573.00	1,610.50	1,115,060
2021-02-11	1,605.00	1,633.50	1,599.50	1,606.00	1,528,415
2021-02-10	1,644.50	1,644.50	1,601.00	1,606.50	1,552,534
2021-02-09	1,641.00	1,643.50	1,621.50	1,629.50	1,570,999
2021-02-08	1,640.00	1,657.00	1,633.50	1,637.00	1,246,837
2021-02-05	1,608.50	1,637.00	1,608.50	1,633.50	3,175,524
2021-02-04	1,627.50	1,660.00	1,583.50	1,600.50	1,666,906
2021-02-03	1,655.00	1,661.00	1,633.50	1,637.50	1,260,136
2021-02-02	1,649.00	1,664.50	1,635.00	1,661.00	1,958,114
2021-02-01	1,630.50	1,715.00	1,629.00	1,662.00	3,602,734
2021-01-29	1,595.50	1,634.00	1,563.50	1,581.00	3,256,494
2021-01-28	1,573.00	1,614.00	1,560.50	1,604.50	2,657,103
2021-01-27	1,649.00	1,654.00	1,573.00	1,580.00	2,901,158
2021-01-26	1,672.00	1,682.00	1,647.00	1,649.50	843,512
2021-01-25	1,699.00	1,705.00	1,670.00	1,679.50	992,467
2021-01-22	1,668.00	1,692.50	1,653.00	1,688.50	1,920,333
2021-01-21	1,701.00	1,708.00	1,671.50	1,673.50	1,459,735
2021-01-20	1,650.00	1,695.00	1,650.00	1,691.50	2,143,312
2021-01-19	1,677.00	1,690.50	1,636.00	1,637.50	1,996,828
2021-01-18	1,673.50	1,687.00	1,662.50	1,668.00	991,427
2021-01-15	1,690.00	1,699.50	1,650.00	1,658.50	1,816,850
2021-01-14	1,718.50	1,726.00	1,692.00	1,694.00	1,280,585
2021-01-13	1,713.50	1,738.50	1,700.00	1,718.00	5,044,098
2021-01-12	1,759.50	1,769.50	1,693.00	1,708.00	1,505,864
2021-01-11	1,764.50	1,786.50	1,737.00	1,739.00	2,286,588
2021-01-08	1,829.00	1,843.50	1,746.00	1,770.50	1,565,430
2021-01-07	1,853.50	1,857.00	1,808.50	1,824.50	1,341,988
2021-01-06	1,844.00	1,847.00	1,820.50	1,823.50	2,205,904
2021-01-05	1,807.00	1,842.50	1,791.50	1,838.00	1,694,081
2021-01-04	1,721.50	1,847.00	1,721.50	1,841.50	2,248,719
2020-12-31	1,708.00	1,711.50	1,683.50	1,684.50	381,727
2020-12-30	1,738.50	1,742.50	1,700.50	1,703.50	1,461,285
2020-12-29	1,697.00	1,748.50	1,697.00	1,748.50	1,299,249
2020-12-24	1,688.50	1,688.50	1,669.00	1,683.50	1,355,381
2020-12-23	1,676.50	1,687.50	1,668.50	1,682.50	598,585
2020-12-22	1,667.00	1,692.00	1,653.50	1,676.00	768,711
2020-12-21	1,715.00	1,747.00	1,665.50	1,693.50	2,084,635
2020-12-18	1,704.50	1,716.00	1,688.00	1,696.00	4,139,895
2020-12-17	1,681.50	1,734.00	1,668.50	1,711.00	1,800,278
2020-12-16	1,648.00	1,654.50	1,631.00	1,652.50	2,814,118
2020-12-15	1,617.00	1,658.50	1,617.00	1,637.50	1,243,023
2020-12-14	1,688.00	1,688.00	1,615.00	1,615.00	2,195,518
2020-12-11	1,680.00	1,708.00	1,680.00	1,704.00	1,616,581
2020-12-10	1,660.00	1,703.50	1,660.00	1,683.50	1,393,292
2020-12-09	1,688.50	1,691.00	1,659.50	1,659.50	1,083,996
2020-12-08	1,671.50	1,704.00	1,661.50	1,700.00	1,194,965
2020-12-07	1,631.00	1,677.00	1,618.50	1,672.00	1,267,337
2020-12-04	1,648.00	1,666.50	1,612.00	1,635.00	1,234,036
2020-12-03	1,670.00	1,684.50	1,645.50	1,650.00	1,311,166
2020-12-02	1,640.50	1,670.00	1,620.00	1,655.00	2,054,477
2020-12-01	1,569.50	1,667.50	1,569.50	1,635.50	1,651,310
2020-11-30	1,583.00	1,589.50	1,531.50	1,562.00	2,309,143
2020-11-27	1,608.00	1,612.50	1,566.00	1,587.00	1,955,252
2020-11-26	1,576.50	1,622.00	1,569.50	1,604.50	1,044,794
2020-11-25	1,580.00	1,590.00	1,557.00	1,563.00	2,065,696
2020-11-24	1,580.00	1,609.00	1,556.50	1,577.00	2,463,294
2020-11-23	1,678.50	1,680.50	1,590.50	1,595.00	1,807,639
2020-11-20	1,683.00	1,686.00	1,660.50	1,682.50	985,211
2020-11-19	1,674.50	1,685.00	1,665.00	1,678.50	897,455
2020-11-18	1,682.00	1,710.00	1,650.00	1,688.00	1,433,542
2020-11-17	1,681.50	1,699.50	1,664.00	1,681.50	1,768,797
2020-11-16	1,709.50	1,726.00	1,675.00	1,685.00	1,597,450
2020-11-13	1,684.00	1,704.00	1,674.50	1,699.50	1,462,050
2020-11-12	1,680.00	1,703.50	1,678.00	1,681.50	2,038,667
2020-11-11	1,659.00	1,684.50	1,632.00	1,650.50	4,144,920
2020-11-10	1,691.50	1,732.50	1,655.00	1,658.00	4,462,715
2020-11-09	1,933.50	1,950.00	1,654.50	1,659.00	4,790,352
2020-11-06	1,838.00	1,893.50	1,838.00	1,883.50	1,371,914
2020-11-05	1,775.50	1,855.00	1,765.00	1,831.00	1,893,378
2020-11-04	1,735.50	1,756.50	1,708.00	1,755.00	1,543,152
2020-11-03	1,700.00	1,755.00	1,697.00	1,740.00	1,432,598
2020-11-02	1,646.50	1,691.00	1,634.00	1,689.50	1,895,995
2020-10-30	1,651.00	1,658.00	1,626.00	1,639.50	1,510,977
2020-10-29	1,673.50	1,681.50	1,632.00	1,664.50	1,172,369
2020-10-28	1,760.00	1,765.50	1,652.50	1,668.00	1,892,269
2020-10-27	1,772.50	1,780.50	1,752.00	1,766.50	1,238,870
2020-10-26	1,765.50	1,795.00	1,749.00	1,774.00	1,305,181
2020-10-23	1,770.50	1,800.50	1,755.00	1,760.00	1,116,888
2020-10-22	1,788.00	1,809.00	1,751.50	1,775.00	2,002,390
2020-10-21	1,756.50	1,769.50	1,721.50	1,766.00	2,130,340
2020-10-20	1,761.00	1,779.50	1,749.50	1,761.50	943,992
2020-10-16	1,761.50	1,794.00	1,754.50	1,770.00	2,392,223
2020-10-15	1,748.50	1,768.00	1,737.00	1,748.50	1,456,615
2020-10-14	1,734.00	1,778.00	1,726.50	1,770.00	2,102,746
2020-10-13	1,706.00	1,735.50	1,700.50	1,725.50	1,576,448
2020-10-12	1,714.50	1,723.50	1,696.50	1,710.00	1,835,875
2020-10-09	1,679.50	1,713.00	1,678.50	1,708.50	1,656,273
2020-10-08	1,662.00	1,681.00	1,641.50	1,666.00	1,605,205
2020-10-07	1,647.00	1,671.00	1,647.00	1,665.00	1,327,679
2020-10-06	1,700.50	1,700.50	1,648.50	1,650.50	1,668,337
2020-10-05	1,693.50	1,704.00	1,664.50	1,691.50	1,447,285
2020-10-02	1,696.00	1,705.50	1,677.50	1,696.00	1,387,376
2020-10-01	1,701.00	1,704.50	1,676.00	1,696.00	2,128,776
2020-09-30	1,681.00	1,701.50	1,670.00	1,689.50	1,869,572
2020-09-29	1,664.00	1,688.50	1,639.00	1,684.00	2,034,983
2020-09-28	1,686.00	1,695.50	1,642.50	1,651.00	1,828,726
2020-09-25	1,706.00	1,718.00	1,660.00	1,677.50	1,693,062
2020-09-24	1,650.00	1,703.50	1,632.00	1,693.00	2,672,512
2020-09-23	1,745.50	1,745.50	1,651.50	1,674.00	2,570,840
2020-09-22	1,715.00	1,726.50	1,679.50	1,699.50	1,846,973
2020-09-21	1,758.00	1,777.00	1,679.00	1,702.00	2,900,895
2020-09-18	1,800.00	1,818.50	1,762.00	1,763.50	16,529,350
2020-09-17	1,926.00	1,937.00	1,865.00	1,881.00	2,273,220
2020-09-16	1,967.00	1,967.00	1,942.00	1,950.00	2,705,227
2020-09-15	1,957.50	1,968.00	1,936.00	1,950.00	2,178,385
2020-09-14	2,009.00	2,009.00	1,920.50	1,933.50	1,488,092
2020-09-11	1,975.00	2,009.00	1,971.50	2,009.00	1,870,024
2020-09-10	1,948.50	1,991.50	1,938.50	1,943.00	1,138,921
2020-09-09	1,925.00	1,959.00	1,888.50	1,943.00	4,950,504
2020-09-08	2,017.00	2,030.00	1,944.00	1,971.00	3,198,800
2020-09-07	1,933.00	2,010.00	1,933.00	2,008.50	1,274,033
2020-09-04	1,925.50	1,959.50	1,904.50	1,911.75	1,019,378
2020-09-03	1,913.50	1,952.50	1,907.50	1,908.50	1,054,318
2020-09-02	2,079.00	2,079.00	1,953.50	1,961.25	1,268,376
2020-09-01	2,084.00	2,085.00	2,030.00	2,035.00	1,804,242
2020-08-28	1,966.50	2,036.00	1,956.00	2,035.50	2,102,647
2020-08-27	1,987.50	2,017.00	1,940.00	1,949.50	1,505,892
2020-08-26	1,972.50	1,980.00	1,923.50	1,968.75	1,330,474
2020-08-25	1,964.50	1,987.00	1,947.00	1,949.00	850,592
2020-08-24	1,952.00	1,998.00	1,952.00	1,965.50	815,700
2020-08-21	1,964.00	1,982.50	1,910.50	1,963.00	1,152,613
2020-08-20	1,981.00	1,982.00	1,938.00	1,962.50	1,110,610
2020-08-19	2,009.00	2,024.00	1,980.50	1,992.50	807,272
2020-08-18	2,045.00	2,056.00	2,011.00	2,019.00	942,688
2020-08-17	1,966.50	2,038.00	1,966.50	2,028.00	1,684,895
2020-08-14	1,999.00	2,004.00	1,969.00	1,982.25	1,009,555
2020-08-13	1,988.50	1,995.00	1,951.00	1,992.25	1,514,064
2020-08-12	1,900.00	1,986.50	1,897.50	1,980.50	1,641,174
2020-08-11	1,970.50	1,990.00	1,916.50	1,929.25	1,730,116
2020-08-10	2,012.00	2,037.00	2,001.00	2,012.50	987,438
2020-08-07	1,997.50	2,049.00	1,997.50	2,017.00	1,513,098
2020-08-06	2,036.00	2,047.00	2,002.00	2,007.50	1,942,362
2020-08-05	2,006.00	2,050.00	1,997.50	2,043.00	2,823,126
2020-08-04	1,942.00	1,950.00	1,883.00	1,924.25	2,656,943
2020-08-03	1,916.00	1,941.50	1,893.50	1,937.25	1,152,451
2020-07-31	1,894.50	1,941.50	1,876.50	1,901.00	1,151,867
2020-07-30	1,959.00	1,959.00	1,883.50	1,920.00	847,554
2020-07-29	1,930.00	1,950.00	1,905.00	1,920.00	1,497,839
2020-07-28	1,929.50	1,948.50	1,865.00	1,907.50	2,286,871
2020-07-27	1,837.50	1,960.50	1,836.50	1,927.25	2,950,619
2020-07-24	1,792.00	1,825.50	1,766.50	1,818.00	1,658,866
2020-07-23	1,737.50	1,811.50	1,727.00	1,798.75	3,225,185
2020-07-22	1,678.50	1,736.00	1,678.50	1,704.75	3,071,373
2020-07-21	1,660.00	1,685.50	1,650.00	1,668.50	2,843,110
2020-07-20	1,617.00	1,654.50	1,608.00	1,609.00	669,815
2020-07-17	1,597.50	1,614.00	1,583.50	1,609.00	1,534,980
2020-07-16	1,611.50	1,621.50	1,590.00	1,600.25	1,313,820
2020-07-15	1,596.00	1,627.00	1,589.00	1,615.00	1,807,109
2020-07-14	1,601.00	1,605.50	1,535.50	1,579.75	2,774,495
2020-07-13	1,617.00	1,639.00	1,601.50	1,612.25	2,452,081
2020-07-10	1,600.00	1,633.50	1,576.00	1,598.75	2,514,744
2020-07-09	1,598.00	1,621.00	1,586.00	1,598.75	1,920,640
2020-07-08	1,581.00	1,605.50	1,570.00	1,594.00	3,758,159
2020-07-07	1,580.00	1,601.00	1,560.00	1,598.50	1,714,715
2020-07-06	1,572.00	1,581.50	1,559.00	1,574.00	1,937,940
2020-07-03	1,580.00	1,583.00	1,550.50	1,560.00	969,295
2020-07-02	1,569.00	1,575.00	1,523.50	1,571.25	1,333,978
2020-07-01	1,610.00	1,617.50	1,560.50	1,563.75	2,426,255
2020-06-30	1,603.00	1,616.50	1,583.50	1,594.25	865,361
2020-06-29	1,555.50	1,595.50	1,555.00	1,545.75	854,149
2020-06-26	1,549.00	1,569.50	1,535.00	1,542.25	764,095
2020-06-25	1,609.50	1,609.50	1,535.00	1,585.25	799,391
2020-06-24	1,580.50	1,617.00	1,568.50	1,573.00	1,394,489
2020-06-23	1,535.00	1,579.00	1,530.00	1,573.00	2,441,409
2020-06-22	1,536.50	1,560.00	1,522.50	1,538.50	2,767,083
2020-06-19	1,481.00	1,511.50	1,481.00	1,510.00	1,099,496
2020-06-18	1,482.00	1,499.50	1,468.50	1,483.50	841,435
2020-06-17	1,465.50	1,487.00	1,458.50	1,466.75	589,192
2020-06-16	1,485.00	1,495.50	1,447.00	1,466.75	1,029,160
2020-06-15	1,513.00	1,513.00	1,438.00	1,467.50	1,846,975
2020-06-12	1,518.00	1,528.50	1,485.00	1,527.25	1,220,681
2020-06-11	1,490.00	1,554.00	1,490.00	1,538.00	2,504,225
2020-06-10	1,492.00	1,504.00	1,456.50	1,495.50	2,853,565
2020-06-09	1,438.00	1,472.00	1,416.00	1,463.50	3,094,382
2020-06-08	1,429.50	1,437.00	1,401.00	1,425.50	1,778,951
2020-06-05	1,492.00	1,493.00	1,398.50	1,416.75	2,578,831
2020-06-04	1,504.50	1,531.00	1,483.00	1,494.50	2,245,474
2020-06-03	1,600.50	1,600.50	1,479.00	1,499.75	4,364,421
2020-06-02	1,626.50	1,639.00	1,600.50	1,601.25	999,761
2020-06-01	1,635.00	1,658.00	1,601.50	1,616.25	775,702
2020-05-29	1,645.00	1,666.00	1,606.00	1,649.75	2,364,723
2020-05-28	1,651.50	1,670.00	1,630.50	1,649.75	2,308,572
2020-05-27	1,645.00	1,648.50	1,581.50	1,662.50	1,487,650
2020-05-26	1,739.50	1,739.50	1,654.50	1,662.50	1,403,068
2020-05-22	1,676.50	1,713.00	1,671.00	1,687.75	1,007,566
2020-05-21	1,720.50	1,734.00	1,679.50	1,687.75	1,444,762
2020-05-20	1,700.50	1,751.50	1,700.00	1,734.75	1,491,261
2020-05-19	1,738.00	1,751.50	1,667.50	1,704.50	2,345,675
2020-05-18	1,720.00	1,758.00	1,708.50	1,717.00	1,614,918
2020-05-15	1,616.00	1,692.00	1,616.00	1,690.25	2,662,581
2020-05-14	1,600.00	1,642.50	1,600.00	1,639.50	1,732,513
2020-05-13	1,602.50	1,648.00	1,599.00	1,646.00	2,093,424
2020-05-12	1,600.00	1,626.00	1,575.50	1,621.75	2,622,682
2020-05-11	1,651.50	1,669.00	1,640.00	1,657.00	1,760,949
2020-05-07	1,630.00	1,675.00	1,630.00	1,648.25	1,681,992
2020-05-06	1,626.00	1,700.00	1,626.00	1,660.50	1,047,330
2020-05-05	1,666.00	1,671.50	1,641.50	1,667.50	1,579,429
2020-05-04	1,620.50	1,660.50	1,605.50	1,636.00	1,407,482
2020-05-01	1,590.00	1,620.50	1,570.00	1,611.00	744,116
2020-04-30	1,665.00	1,696.50	1,648.00	1,637.75	957,256
2020-04-29	1,680.00	1,697.50	1,630.50	1,637.75	1,554,749
2020-04-28	1,669.00	1,704.00	1,661.50	1,676.00	1,305,735
2020-04-27	1,690.00	1,720.00	1,665.50	1,676.00	2,483,824
2020-04-24	1,687.00	1,723.50	1,671.00	1,682.50	1,455,149
2020-04-23	1,640.00	1,728.50	1,621.00	1,715.50	2,004,943
2020-04-22	1,565.50	1,630.00	1,543.00	1,522.00	1,551,012
2020-04-21	1,555.00	1,596.00	1,515.50	1,522.00	1,644,850
2020-04-20	1,542.50	1,546.00	1,489.50	1,529.00	1,228,826
2020-04-17	1,561.50	1,606.00	1,503.00	1,509.75	2,111,350
2020-04-16	1,519.50	1,616.50	1,519.50	1,548.25	2,031,914
2020-04-15	1,602.50	1,612.00	1,507.50	1,523.50	2,549,399
2020-04-14	1,540.00	1,649.50	1,540.00	1,515.50	1,698,573
2020-04-09	1,395.00	1,522.00	1,395.00	1,515.50	2,429,646
2020-04-08	1,375.00	1,413.00	1,375.00	1,407.75	1,334,047
2020-04-07	1,430.00	1,457.00	1,375.00	1,404.00	1,480,615
2020-04-06	1,377.50	1,422.00	1,377.50	1,373.25	1,022,467
2020-04-03	1,368.50	1,403.00	1,367.50	1,371.00	205,812
2020-04-03	1,368.50	1,409.00	1,363.00	1,373.25	1,802,769
2020-04-02	1,319.00	1,389.00	1,319.00	1,371.00	1,369,523
2020-04-02	1,319.00	1,361.00	1,319.00	1,323.75	663,627
2020-04-01	1,346.50	1,404.50	1,321.00	1,323.00	2,650,101
2020-04-01	1,346.50	1,404.50	1,321.00	1,376.75	1,487,261
2020-03-31	1,403.00	1,436.50	1,349.50	1,369.50	1,563,599
2020-03-30	1,300.50	1,411.00	1,271.00	1,289.75	1,569,140
2020-03-27	1,284.50	1,330.00	1,252.50	1,308.25	1,331,151
2020-03-26	1,260.00	1,348.50	1,225.00	1,270.75	1,411,896
2020-03-25	1,320.00	1,346.00	1,276.50	1,325.00	994,034
2020-03-24	1,150.00	1,310.25	1,131.50	1,120.00	1,760,364
2020-03-23	1,100.00	1,121.50	1,004.50	1,153.75	1,433,655
2020-03-20	1,098.00	1,217.00	1,098.00	1,029.75	1,015,900
2020-03-19	1,084.00	1,109.50	990.20	1,101.75	952,329
2020-03-18	1,118.50	1,143.00	1,066.50	1,149.75	898,462
2020-03-17	1,126.50	1,150.00	1,051.00	1,105.75	3,134,946
2020-03-16	1,175.00	1,207.00	1,105.50	1,219.25	2,807,820
2020-03-13	1,230.50	1,250.00	1,200.00	1,201.75	1,292,782
2020-03-12	1,248.50	1,299.50	1,223.00	1,302.25	923,004
2020-03-11	1,300.00	1,329.50	1,288.50	1,301.00	2,133,536
2020-03-10	1,317.00	1,341.00	1,284.00	1,307.00	4,026,157
2020-03-09	1,267.00	1,305.00	1,240.00	1,298.25	1,796,725
2020-03-06	1,293.50	1,332.00	1,284.50	1,298.25	3,405,316
2020-03-05	1,286.50	1,295.50	1,262.50	1,301.75	1,395,582
2020-03-04	1,282.00	1,301.00	1,240.00	1,264.50	1,786,983
2020-03-03	1,226.50	1,269.00	1,221.50	1,222.75	1,129,788
2020-03-02	1,211.50	1,246.50	1,207.00	1,194.50	2,196,275
2020-02-28	1,259.00	1,259.00	1,174.50	1,290.25	2,526,851
2020-02-27	1,311.50	1,330.00	1,289.50	1,309.00	1,585,457
2020-02-26	1,321.00	1,330.50	1,304.50	1,323.75	909,132
2020-02-25	1,351.50	1,356.00	1,317.00	1,343.50	1,080,661
2020-02-24	1,354.00	1,393.00	1,340.50	1,346.25	1,286,717
2020-02-21	1,329.50	1,350.50	1,326.00	1,346.25	1,929,937
2020-02-20	1,321.00	1,328.50	1,304.00	1,304.25	1,465,524
2020-02-19	1,297.00	1,329.00	1,297.00	1,310.50	1,773,377
2020-02-18	1,267.50	1,292.50	1,265.50	1,291.00	1,863,561
2020-02-17	1,280.00	1,280.00	1,258.50	1,263.50	510,768
2020-02-14	1,276.00	1,276.00	1,265.50	1,272.25	1,147,565
2020-02-13	1,276.00	1,276.00	1,257.50	1,269.25	1,115,789
2020-02-12	1,291.00	1,293.00	1,261.00	1,273.25	1,216,765
2020-02-11	1,297.50	1,304.50	1,290.00	1,292.75	2,132,509
2020-02-10	1,291.50	1,297.00	1,283.50	1,287.25	1,264,470
2020-02-07	1,267.50	1,280.00	1,255.50	1,271.25	1,510,230
2020-02-06	1,234.50	1,261.50	1,208.00	1,258.75	1,498,175
2020-02-05	1,222.00	1,233.50	1,202.00	1,230.00	1,239,093
2020-02-04	1,259.00	1,266.50	1,218.00	1,222.00	1,791,108
2020-02-03	1,286.50	1,304.00	1,257.00	1,262.50	1,560,145
2020-01-31	1,276.00	1,290.00	1,270.00	1,266.00	903,179
2020-01-30	1,247.50	1,269.00	1,247.00	1,266.00	1,693,833
2020-01-29	1,261.50	1,265.00	1,242.00	1,245.50	1,267,673
2020-01-28	1,263.00	1,273.00	1,257.50	1,264.00	1,168,406
2020-01-27	1,266.00	1,281.00	1,262.50	1,267.25	1,479,052
2020-01-24	1,270.50	1,274.00	1,252.00	1,272.75	1,349,059
2020-01-23	1,282.50	1,282.50	1,245.50	1,257.00	1,165,184
2020-01-22	1,260.50	1,269.00	1,255.00	1,262.25	1,101,928
2020-01-21	1,260.50	1,263.50	1,248.50	1,259.00	869,914
2020-01-20	1,244.00	1,262.00	1,244.00	1,259.75	902,089
2020-01-17	1,239.00	1,253.00	1,238.00	1,250.50	841,836
2020-01-16	1,255.00	1,255.00	1,233.50	1,237.50	734,691
2020-01-15	1,244.50	1,256.50	1,239.00	1,247.00	1,561,028
2020-01-14	1,234.50	1,245.00	1,231.50	1,241.25	1,450,479
2020-01-13	1,241.00	1,243.50	1,225.50	1,242.50	1,295,873
2020-01-10	1,215.00	1,237.00	1,206.00	1,232.00	2,549,906
2020-01-09	1,196.50	1,213.50	1,180.50	1,212.50	1,519,222
2020-01-08	1,220.00	1,239.00	1,198.00	1,202.00	1,526,142
2020-01-07	1,225.50	1,227.50	1,204.00	1,207.25	1,535,849
2020-01-06	1,220.50	1,231.50	1,219.00	1,220.00	1,095,425
2020-01-03	1,205.00	1,219.50	1,200.00	1,213.50	1,196,733
2020-01-02	1,205.00	1,207.00	1,187.00	1,192.75	836,231
2019-12-31	1,175.00	1,205.00	1,175.00	1,200.25	284,374
2019-12-30	1,194.50	1,199.50	1,181.00	1,189.00	665,749
2019-12-27	1,180.00	1,196.50	1,180.00	1,189.00	1,097,758
2019-12-24	1,174.00	1,185.00	1,165.00	1,170.75	214,122
2019-12-23	1,159.50	1,174.00	1,157.00	1,173.00	1,050,806
2019-12-20	1,170.00	1,174.00	1,146.50	1,148.50	1,859,104
2019-12-19	1,183.50	1,186.00	1,159.00	1,163.50	1,591,715
2019-12-18	1,179.50	1,187.00	1,171.00	1,177.50	1,000,806
2019-12-17	1,183.00	1,185.00	1,160.00	1,176.00	862,176
2019-12-16	1,170.00	1,183.50	1,159.50	1,182.75	1,406,729
2019-12-13	1,197.00	1,220.00	1,156.00	1,166.50	1,373,680
2019-12-12	1,200.00	1,223.00	1,199.00	1,204.50	1,421,508
2019-12-11	1,173.50	1,199.50	1,171.50	1,194.00	2,354,024
2019-12-10	1,187.50	1,188.50	1,166.50	1,168.00	1,400,812
2019-12-09	1,200.50	1,200.50	1,180.50	1,181.25	760,845
2019-12-06	1,204.50	1,205.50	1,191.00	1,198.00	436,024
2019-12-05	1,190.00	1,219.50	1,190.00	1,192.50	816,411
2019-12-04	1,193.00	1,214.50	1,184.50	1,192.50	1,287,331
2019-12-03	1,170.50	1,197.50	1,170.50	1,191.00	2,308,269
2019-12-02	1,159.50	1,170.50	1,156.50	1,168.50	1,519,248
2019-11-29	1,157.00	1,166.00	1,150.50	1,160.75	934,480
2019-11-28	1,156.50	1,164.00	1,150.00	1,162.00	459,958
2019-11-27	1,164.00	1,168.50	1,150.50	1,151.00	942,892
2019-11-26	1,156.50	1,164.50	1,148.00	1,152.50	2,165,460
2019-11-25	1,159.50	1,165.50	1,147.50	1,150.00	1,119,699
2019-11-22	1,163.50	1,170.00	1,157.50	1,158.75	868,484
2019-11-21	1,161.50	1,170.50	1,158.00	1,160.50	657,671
2019-11-20	1,180.00	1,185.00	1,165.00	1,169.75	835,182
2019-11-19	1,183.00	1,189.50	1,166.00	1,174.00	1,123,668
2019-11-18	1,170.00	1,186.00	1,160.50	1,183.50	715,756
2019-11-15	1,175.00	1,191.00	1,167.50	1,176.50	1,500,006
2019-11-14	1,185.50	1,204.50	1,174.50	1,180.00	951,518
2019-11-13	1,166.50	1,195.50	1,166.00	1,192.50	1,246,387
2019-11-12	1,165.00	1,171.50	1,144.00	1,161.50	1,827,494
2019-11-11	1,212.00	1,217.00	1,168.00	1,174.00	1,600,940
2019-11-08	1,206.00	1,216.00	1,182.00	1,207.75	1,231,364
2019-11-07	1,257.50	1,263.00	1,204.00	1,208.50	1,590,147
2019-11-06	1,251.00	1,258.00	1,240.50	1,249.25	1,128,175
2019-11-05	1,268.00	1,278.50	1,235.50	1,244.75	1,342,634
2019-11-04	1,281.00	1,283.00	1,262.00	1,272.50	834,231
2019-11-01	1,258.50	1,279.50	1,258.50	1,271.75	1,156,607
2019-10-31	1,262.00	1,274.50	1,254.00	1,260.00	1,160,774
2019-10-30	1,218.00	1,253.00	1,218.00	1,247.25	1,598,503
2019-10-29	1,219.00	1,233.00	1,201.00	1,218.50	960,834
2019-10-28	1,222.00	1,228.00	1,213.00	1,218.50	1,048,498
2019-10-25	1,220.00	1,228.00	1,203.00	1,221.25	999,374
2019-10-24	1,190.00	1,228.50	1,181.00	1,220.50	1,559,618
2019-10-23	1,172.50	1,188.50	1,172.00	1,184.50	933,329
2019-10-22	1,183.00	1,188.50	1,172.50	1,177.25	972,703
2019-10-21	1,180.00	1,187.50	1,170.00	1,179.75	1,195,800
2019-10-18	1,165.00	1,185.00	1,153.50	1,172.25	1,011,517
2019-10-17	1,160.00	1,181.00	1,154.50	1,169.75	1,719,436
2019-10-16	1,140.00	1,162.00	1,130.50	1,153.75	2,427,138
2019-10-15	1,150.00	1,171.50	1,137.00	1,145.00	1,807,281
2019-10-14	1,141.00	1,163.00	1,125.00	1,152.50	1,079,100
2019-10-11	1,150.00	1,180.00	1,125.50	1,134.00	1,929,878
2019-10-10	1,176.00	1,178.50	1,156.00	1,180.00	935,199
2019-10-09	1,175.00	1,197.00	1,174.50	1,180.00	1,168,400
2019-10-08	1,151.00	1,182.00	1,140.50	1,176.25	1,306,864
2019-10-07	1,149.50	1,152.00	1,135.50	1,140.75	826,763
2019-10-04	1,110.50	1,143.50	1,110.50	1,142.25	649,047
2019-10-03	1,136.00	1,140.50	1,115.50	1,123.50	759,080
2019-10-02	1,130.00	1,148.00	1,128.00	1,136.50	648,317
2019-10-01	1,135.00	1,139.50	1,110.00	1,136.50	2,081,648
2019-09-30	1,148.00	1,151.00	1,127.50	1,136.75	1,244,453
2019-09-27	1,171.00	1,176.00	1,139.50	1,148.75	1,217,354
2019-09-26	1,170.00	1,182.50	1,162.50	1,179.50	1,864,732
2019-09-25	1,160.00	1,177.50	1,160.00	1,165.00	932,965
2019-09-24	1,156.00	1,186.00	1,156.00	1,164.50	2,406,250
2019-09-23	1,156.50	1,162.00	1,142.50	1,154.75	1,260,036
2019-09-20	1,141.00	1,153.00	1,135.00	1,147.25	10,314,026
2019-09-19	1,137.50	1,153.00	1,126.50	1,136.00	1,687,008
2019-09-18	1,143.50	1,151.00	1,129.00	1,150.50	1,746,673
2019-09-17	1,122.00	1,144.00	1,120.50	1,143.50	2,026,308
2019-09-16	1,142.50	1,154.00	1,122.50	1,129.25	1,576,007
2019-09-13	1,165.00	1,168.00	1,131.50	1,136.75	2,032,458
2019-09-12	1,158.00	1,183.50	1,158.00	1,173.25	1,510,430
2019-09-11	1,138.00	1,164.00	1,127.00	1,158.25	1,408,578
2019-09-10	1,137.50	1,137.50	1,117.50	1,129.50	3,052,061
2019-09-09	1,157.50	1,165.50	1,140.00	1,141.50	2,218,782
2019-09-06	1,159.50	1,164.00	1,142.00	1,159.25	2,515,225
2019-09-05	1,192.50	1,204.00	1,147.00	1,159.75	1,924,520
2019-09-04	1,200.00	1,210.50	1,190.00	1,208.75	1,880,074
2019-09-03	1,165.00	1,204.50	1,165.00	1,201.25	2,123,907
2019-09-02	1,168.50	1,183.50	1,158.50	1,177.25	2,905,782
2019-08-30	1,170.00	1,191.50	1,138.00	1,184.75	3,189,672
2019-08-29	1,186.50	1,209.00	1,179.00	1,182.25	1,722,221
2019-08-28	1,175.00	1,183.00	1,155.00	1,182.25	1,860,005
2019-08-27	1,134.50	1,158.50	1,130.00	1,149.25	2,594,530
2019-08-23	1,100.50	1,111.00	1,095.00	1,104.75	931,762
2019-08-22	1,101.00	1,112.50	1,101.00	1,104.75	1,200,634
2019-08-21	1,087.50	1,107.50	1,087.50	1,105.25	1,639,984
2019-08-20	1,076.50	1,108.50	1,076.50	1,096.00	1,327,184
2019-08-19	1,090.00	1,091.00	1,076.50	1,081.75	2,062,551
2019-08-16	1,091.00	1,091.00	1,072.50	1,081.50	1,881,584
2019-08-15	1,084.00	1,086.00	1,073.00	1,081.75	1,650,983
2019-08-14	1,061.00	1,087.50	1,050.50	1,073.25	3,126,160
2019-08-13	1,079.00	1,097.50	1,050.50	1,060.75	3,415,039
2019-08-12	1,061.00	1,080.00	1,048.50	1,074.00	1,615,828
2019-08-09	1,058.00	1,071.50	1,054.00	1,056.00	1,420,574
2019-08-08	1,059.50	1,063.50	1,046.00	1,050.50	2,104,527
2019-08-07	1,026.00	1,054.00	1,023.00	1,039.25	4,022,709
2019-08-06	997.80	1,028.50	997.60	1,016.75	2,609,975
2019-08-05	982.40	1,008.00	982.40	996.30	1,458,693
2019-08-02	973.20	1,006.50	973.20	983.90	1,954,128
2019-08-01	984.20	986.20	965.20	977.60	3,221,373
2019-07-31	1,008.00	1,008.00	990.80	995.10	1,899,965
2019-07-30	1,010.50	1,017.00	999.60	1,000.75	1,499,263
2019-07-29	1,006.00	1,010.50	999.40	1,003.00	1,414,517
2019-07-26	1,007.00	1,022.00	994.20	1,001.00	1,155,394
2019-07-25	1,006.50	1,028.50	1,001.50	1,012.50	1,476,276
2019-07-24	1,001.50	1,004.00	985.80	1,000.25	1,502,832
2019-07-23	1,000.50	1,003.00	990.40	993.30	1,886,382
2019-07-22	1,003.00	1,003.00	993.00	1,000.05	1,850,079
2019-07-19	999.20	1,005.50	993.80	995.60	1,917,371
2019-07-18	1,006.50	1,006.50	985.00	988.00	2,097,256
2019-07-17	992.80	1,001.00	983.60	994.80	1,720,394
2019-07-16	988.00	988.40	977.80	985.30	990,691
2019-07-15	979.80	993.20	978.80	979.80	3,424,096
2019-07-12	967.20	981.80	967.20	975.50	1,519,427
2019-07-11	973.80	985.20	966.60	966.90	2,792,033
2019-07-10	966.00	972.60	952.60	969.80	8,418,260
2019-07-09	1,031.50	1,036.00	998.20	1,011.00	3,700,220
2019-07-08	1,030.50	1,041.00	1,020.00	1,034.00	1,134,667
2019-07-05	1,026.00	1,040.00	1,010.50	1,018.50	1,336,377
2019-07-04	1,010.00	1,020.00	1,004.00	1,017.25	678,206
2019-07-03	1,008.50	1,030.00	1,003.00	1,015.25	1,388,003
2019-07-02	990.00	1,009.00	983.40	1,002.50	1,413,431
2019-07-01	995.00	995.00	982.40	987.20	1,467,447
2019-06-28	1,000.00	1,009.50	994.20	999.55	1,185,779
2019-06-27	985.60	999.00	983.40	987.80	1,152,040
2019-06-26	982.20	989.00	970.60	987.80	1,657,693
2019-06-25	973.80	990.20	967.40	985.90	2,701,593
2019-06-24	948.40	960.80	943.60	956.30	1,786,287
2019-06-21	917.80	952.60	917.80	924.50	1,710,901
2019-06-20	913.40	932.00	907.00	924.50	2,822,858
2019-06-19	904.20	915.00	891.00	899.80	2,336,020
2019-06-18	900.00	906.80	895.00	901.30	1,658,354
2019-06-17	899.00	900.00	887.60	894.80	992,560
2019-06-14	891.40	901.40	891.40	896.50	1,788,048
2019-06-13	885.60	892.60	883.60	886.80	839,700
2019-06-12	880.00	887.20	877.00	882.10	977,999
2019-06-11	884.40	884.40	876.00	877.50	723,827
2019-06-10	880.80	884.00	871.20	874.70	848,486
2019-06-07	879.40	883.60	871.00	877.20	915,124
2019-06-06	872.00	875.80	866.00	875.30	914,776
2019-06-05	872.80	879.00	862.20	865.50	1,621,056
2019-06-04	864.20	872.40	860.00	864.80	1,304,213
2019-06-03	854.60	867.60	849.00	861.10	1,998,359
2019-05-31	825.40	851.00	823.00	823.60	1,309,406
2019-05-30	821.40	833.00	821.40	823.60	820,118
2019-05-29	823.00	833.00	815.40	826.10	626,964
2019-05-28	828.00	847.60	815.00	820.00	1,995,786
2019-05-24	825.80	833.40	819.40	828.30	854,673
2019-05-23	815.80	828.00	815.80	824.20	1,129,838
2019-05-22	820.00	837.20	815.80	826.00	957,883
2019-05-21	827.80	828.40	818.20	824.70	1,256,570
2019-05-20	817.20	826.80	812.80	820.80	926,093
2019-05-17	817.20	817.20	805.20	814.40	831,064
2019-05-16	808.80	819.60	805.80	812.50	1,982,751
2019-05-15	802.80	808.40	793.20	802.20	883,339
2019-05-14	780.60	808.60	778.60	795.70	1,843,763
2019-05-13	769.00	776.80	763.80	775.00	810,327
2019-05-10	779.40	781.80	771.60	774.70	799,442
2019-05-09	793.00	794.40	772.00	773.40	787,153
2019-05-08	809.00	817.80	804.80	812.50	1,125,801
2019-05-07	812.40	812.40	794.60	805.20	1,042,565
2019-05-03	788.40	798.60	784.20	798.10	604,325
2019-05-02	794.00	799.20	783.40	786.00	1,049,318
2019-05-01	807.40	808.40	800.20	804.90	343,745
2019-04-30	806.20	807.40	798.00	803.20	1,048,175
2019-04-29	806.80	814.60	798.20	800.60	1,055,174
2019-04-26	799.40	801.60	792.40	801.10	845,836
2019-04-25	795.20	806.60	791.80	796.80	1,722,914

Share	Price	Change
T42 Iot Track. (TRAC)	4.00	33.33%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,572.00	16.64%
Merit Group (MRIT)	62.00	15.89%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Destiny Pharma. (DEST)	16.75	-22.09%
R&Q Insurance (RQIH)	2.40	-20.66%
Ukrproduct (UKR)	2.00	-19.68%
Indus Gas (INDI)	12.90	-19.38%

Share	Price	Volume
Cap-xx (CPX)	0.0925	868,100,085
Echo Energy (ECHO)	0.0039	382,870,793
Baron Oil (BOIL)	0.065	234,206,255
Tower Resources (TRP)	0.0195	142,990,060
Barclays (BARC)	204.90	129,894,236