Segro Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	870.60	870.80	845.40	849.00	4,049,119
2024-04-23	864.80	871.40	864.00	869.00	11,410,734
2024-04-22	853.40	864.40	852.20	858.20	2,263,509
2024-04-19	835.00	858.60	828.00	848.60	2,351,810
2024-04-18	829.80	843.60	829.60	840.40	4,972,140
2024-04-17	842.00	853.60	827.60	827.60	4,557,500
2024-04-16	845.00	854.60	835.40	844.80	2,852,816
2024-04-15	858.60	868.20	851.40	857.20	2,382,973
2024-04-12	869.80	869.80	850.00	857.80	2,055,760
2024-04-11	855.60	866.40	852.40	862.40	5,001,734
2024-04-10	879.00	888.80	856.80	861.40	2,446,490
2024-04-09	869.60	874.00	862.80	873.60	1,934,891
2024-04-08	866.20	875.40	866.00	872.20	2,956,929
2024-04-05	873.40	878.40	860.00	867.00	2,447,725
2024-04-04	877.20	886.40	874.00	884.40	2,280,796
2024-04-03	882.80	886.20	868.00	878.60	2,379,841
2024-04-02	900.60	901.80	875.60	877.80	19,933,048
2024-04-01	903.80	903.80	903.80	903.80	0
2024-03-29	903.80	903.80	903.80	903.80	0
2024-03-28	901.80	904.00	890.00	903.80	3,082,004
2024-03-27	899.20	901.60	887.20	892.00	4,654,184
2024-03-26	898.60	907.20	896.00	900.00	1,823,588
2024-03-25	900.00	903.80	893.60	899.80	3,458,266
2024-03-22	891.20	908.00	889.60	898.00	5,619,434
2024-03-21	894.40	895.60	878.40	889.20	4,600,937
2024-03-20	844.80	867.00	844.80	865.00	2,526,900
2024-03-19	847.20	848.40	837.40	845.40	3,087,830
2024-03-18	847.60	857.20	843.20	848.80	2,183,046
2024-03-15	851.40	858.20	845.20	848.20	6,153,482
2024-03-14	867.20	873.00	847.60	850.80	2,914,862
2024-03-13	882.80	891.00	880.00	883.40	2,626,403
2024-03-12	897.00	899.00	880.60	880.60	3,258,753
2024-03-11	888.60	896.60	881.80	891.80	9,722,308
2024-03-08	888.80	896.00	881.40	891.00	2,868,646
2024-03-07	872.20	889.80	867.00	880.40	7,593,773
2024-03-06	868.00	885.80	867.20	873.00	2,600,298
2024-03-05	862.60	877.60	861.40	867.80	3,592,027
2024-03-04	867.40	875.80	859.60	866.40	5,277,121
2024-03-01	853.60	878.00	852.80	862.80	25,015,760
2024-02-29	853.80	862.80	844.60	845.40	7,783,490
2024-02-28	843.40	855.20	830.00	845.00	8,214,155
2024-02-27	861.80	867.40	849.20	849.20	7,900,385
2024-02-26	862.00	869.20	859.60	863.40	13,121,531
2024-02-23	872.00	878.00	863.00	864.20	6,077,653
2024-02-22	871.20	874.60	854.60	871.40	2,621,525
2024-02-21	857.40	874.00	857.00	868.00	3,443,612
2024-02-20	866.20	867.00	854.60	861.60	2,131,951
2024-02-19	852.00	866.20	851.40	864.80	1,924,658
2024-02-16	849.40	853.60	829.60	849.40	3,805,569
2024-02-15	825.00	836.60	817.40	833.20	2,903,150
2024-02-14	817.20	826.20	813.20	814.80	1,934,688
2024-02-13	835.40	841.00	808.40	813.80	2,957,899
2024-02-12	840.20	848.20	834.80	837.40	2,575,851
2024-02-09	845.80	850.40	833.40	835.00	3,483,039
2024-02-08	843.20	852.00	839.80	846.60	3,029,342
2024-02-07	859.60	863.40	845.00	845.00	5,611,970
2024-02-06	859.00	862.20	844.20	860.40	1,456,551
2024-02-05	861.20	871.20	854.80	856.40	1,868,455
2024-02-02	874.80	883.20	860.80	862.00	1,846,349
2024-02-01	877.20	880.60	863.80	866.60	2,143,381
2024-01-31	881.40	888.80	875.80	881.80	2,484,996
2024-01-30	886.20	888.20	875.60	876.60	1,183,301
2024-01-29	862.60	876.80	852.20	876.80	1,330,208
2024-01-26	851.20	866.20	845.00	865.20	1,804,303
2024-01-25	843.80	856.40	839.20	851.20	4,107,810
2024-01-24	842.20	859.20	842.20	849.80	2,226,178
2024-01-23	852.00	853.20	838.40	838.40	1,224,926
2024-01-22	860.40	861.80	838.60	849.20	2,211,859
2024-01-19	829.00	840.80	824.60	828.60	1,822,386
2024-01-18	823.60	830.60	818.40	823.00	2,448,735
2024-01-17	841.00	841.00	817.00	825.20	2,773,633
2024-01-16	861.40	867.00	852.40	854.20	2,317,890
2024-01-15	868.80	879.00	862.40	867.00	1,667,758
2024-01-12	872.40	886.60	869.00	872.00	2,164,824
2024-01-11	877.00	886.00	867.00	870.40	3,155,533
2024-01-10	872.60	880.40	870.00	871.40	1,811,779
2024-01-09	879.40	879.40	867.40	869.40	1,128,165
2024-01-08	862.20	878.60	857.40	878.60	1,176,028
2024-01-05	858.20	870.20	851.60	867.60	1,322,786
2024-01-04	866.20	873.80	857.80	864.20	2,141,051
2024-01-03	873.40	881.00	864.80	868.40	1,957,706
2024-01-02	890.20	894.20	872.60	876.20	1,983,890
2024-01-01	886.40	886.40	886.40	886.40	0
2023-12-29	897.40	898.00	886.40	886.40	1,315,176
2023-12-28	905.20	905.20	897.00	897.20	2,553,671
2023-12-27	887.00	903.40	887.00	903.40	1,538,008
2023-12-26	885.40	885.40	885.40	885.40	0
2023-12-25	885.40	885.40	885.40	885.40	0
2023-12-22	888.80	897.00	885.40	885.40	707,304
2023-12-21	900.60	905.60	893.00	894.60	1,927,218
2023-12-20	899.20	913.00	891.60	907.80	3,795,865
2023-12-19	874.20	882.60	874.20	879.40	2,815,054
2023-12-18	865.80	875.20	857.60	871.00	5,617,295
2023-12-15	894.20	898.60	867.00	869.40	9,013,128
2023-12-14	886.00	909.20	878.80	888.00	13,021,159
2023-12-13	833.80	849.60	833.00	844.40	2,016,694
2023-12-12	847.60	849.60	828.00	831.20	2,639,233
2023-12-11	831.20	843.00	824.00	843.00	2,430,478
2023-12-08	844.00	848.40	826.00	831.80	2,197,403
2023-12-07	838.40	846.20	834.20	841.80	2,466,562
2023-12-06	833.00	850.00	828.40	846.80	4,576,876
2023-12-05	812.20	834.20	812.00	828.40	1,853,813
2023-12-04	823.60	833.80	814.60	817.40	5,545,801
2023-12-01	818.20	826.60	812.20	823.40	3,627,095
2023-11-30	821.40	823.40	810.40	812.20	11,054,637
2023-11-29	812.40	825.60	811.40	820.40	2,436,881
2023-11-28	816.40	816.40	800.80	808.60	2,066,924
2023-11-27	807.60	819.00	806.80	819.00	2,594,499
2023-11-24	810.40	815.00	804.00	808.80	9,881,709
2023-11-23	818.40	823.80	808.20	815.00	13,840,081
2023-11-22	809.60	825.40	809.60	820.60	4,312,895
2023-11-21	831.40	832.80	809.20	809.40	3,110,833
2023-11-20	822.80	831.20	818.80	831.20	3,843,308
2023-11-17	811.20	825.20	810.80	822.40	5,162,491
2023-11-16	813.40	821.80	807.00	807.60	2,015,090
2023-11-15	822.20	848.60	813.60	813.60	5,895,744
2023-11-14	771.00	820.80	766.60	816.80	4,847,410
2023-11-13	776.00	781.20	767.00	767.40	5,622,841
2023-11-10	766.00	776.00	761.00	774.00	4,379,276
2023-11-09	769.40	781.00	762.60	777.60	13,433,994
2023-11-08	764.40	775.80	762.80	769.40	3,904,127
2023-11-07	760.00	777.20	760.00	769.40	3,292,725
2023-11-06	780.20	787.40	758.00	758.00	3,269,441
2023-11-03	750.20	783.60	748.00	783.60	4,719,276
2023-11-02	717.00	757.40	717.00	748.60	4,334,183
2023-11-01	685.00	709.80	684.20	709.40	5,397,866
2023-10-31	696.40	716.00	694.80	712.80	3,329,119
2023-10-30	693.80	704.00	690.40	690.80	2,788,127
2023-10-27	681.00	692.40	680.60	690.80	1,559,041
2023-10-26	676.40	689.20	675.40	679.20	2,693,614
2023-10-25	699.80	705.20	682.20	685.40	1,785,831
2023-10-24	691.00	703.80	691.00	700.00	6,867,508
2023-10-23	697.80	701.40	681.20	694.00	3,402,813
2023-10-20	703.20	709.20	695.40	701.40	4,945,297
2023-10-19	711.60	721.40	706.00	708.00	3,342,157
2023-10-18	740.60	745.80	718.00	718.00	9,033,402
2023-10-17	729.60	741.60	728.40	735.00	2,874,614
2023-10-16	734.00	743.60	727.40	731.40	1,930,070
2023-10-13	738.20	742.60	728.80	729.00	2,158,975
2023-10-12	748.20	755.60	740.60	740.60	2,581,116
2023-10-11	733.20	746.20	729.60	745.00	9,935,917
2023-10-10	718.20	738.80	718.20	735.80	3,374,546
2023-10-09	711.60	716.00	706.20	712.00	1,218,547
2023-10-06	712.00	719.00	703.20	716.40	1,790,234
2023-10-05	710.20	712.60	702.60	709.80	1,804,418
2023-10-04	692.40	707.20	691.60	703.20	3,293,883
2023-10-03	705.00	709.40	698.60	700.40	2,874,711
2023-10-02	723.80	727.40	705.20	708.00	2,558,923
2023-09-29	712.60	729.40	712.60	719.40	3,720,087
2023-09-28	707.20	715.00	702.60	703.80	3,606,037
2023-09-27	724.00	728.00	713.20	713.60	2,264,975
2023-09-26	723.20	735.60	721.20	729.00	2,055,470
2023-09-25	736.80	736.80	723.00	730.20	1,842,221
2023-09-22	738.20	750.40	732.80	741.80	3,400,454
2023-09-21	739.60	769.20	739.60	746.40	9,103,221
2023-09-20	724.20	756.60	724.20	751.20	3,277,369
2023-09-19	716.20	728.60	716.20	721.40	1,724,214
2023-09-18	729.40	733.40	717.00	719.40	2,067,412
2023-09-15	755.20	758.00	739.20	739.20	7,750,633
2023-09-14	728.00	751.60	725.20	749.40	2,213,951
2023-09-13	723.00	732.40	718.60	728.00	1,657,544
2023-09-12	732.20	738.40	722.60	724.40	1,260,205
2023-09-11	733.00	739.60	726.80	729.80	1,195,905
2023-09-08	725.20	731.40	723.00	726.40	1,118,303
2023-09-07	722.80	732.60	719.60	726.60	1,152,869
2023-09-06	705.40	734.00	704.20	727.00	4,001,016
2023-09-05	713.40	721.60	712.20	715.00	1,594,605
2023-09-04	726.80	732.40	717.20	720.20	1,071,806
2023-09-01	737.40	737.60	725.80	725.80	1,829,928
2023-08-31	739.40	751.40	735.80	737.40	8,917,515
2023-08-30	740.20	749.20	736.60	740.40	2,324,605
2023-08-29	734.00	747.00	726.80	739.40	4,245,396
2023-08-28	724.60	724.60	724.60	724.60	0
2023-08-25	721.20	734.00	720.40	724.60	1,398,212
2023-08-24	731.20	741.40	723.40	723.40	1,423,858
2023-08-23	707.00	726.20	705.60	726.20	3,948,901
2023-08-22	696.00	709.80	693.20	705.40	1,392,452
2023-08-21	700.80	703.40	694.00	695.40	1,979,852
2023-08-18	713.00	713.80	700.60	703.00	2,211,123
2023-08-17	716.60	722.00	711.40	711.40	1,898,971
2023-08-16	722.60	729.40	719.40	724.80	1,961,958
2023-08-15	732.40	732.40	709.60	729.20	2,272,617
2023-08-14	736.60	736.60	726.40	731.60	1,939,483
2023-08-11	746.00	748.20	729.40	737.00	2,915,851
2023-08-10	748.60	757.20	746.40	751.00	1,579,130
2023-08-09	753.00	755.40	743.80	755.40	1,756,805
2023-08-08	739.60	749.40	738.40	747.40	4,999,418
2023-08-07	741.40	750.80	737.20	741.20	2,677,428
2023-08-04	740.40	748.00	734.20	746.40	1,516,704
2023-08-03	734.80	750.80	732.20	744.20	2,565,752
2023-08-02	748.40	751.00	739.00	743.20	1,694,107
2023-08-01	762.40	766.20	751.20	754.80	4,178,496
2023-07-31	751.80	769.40	750.80	763.00	2,216,297
2023-07-28	766.60	772.80	754.00	754.20	6,109,624
2023-07-27	788.20	788.20	769.80	772.40	3,056,994
2023-07-26	783.00	787.80	772.60	786.00	3,559,747
2023-07-25	780.00	790.60	776.00	784.00	1,557,908
2023-07-24	783.40	800.40	781.00	781.00	3,852,584
2023-07-21	788.00	790.60	776.40	785.40	2,624,827
2023-07-20	800.00	826.80	790.00	790.00	5,426,384
2023-07-19	775.80	805.60	775.80	795.60	3,744,765
2023-07-18	732.40	748.20	729.20	743.20	1,864,738
2023-07-17	736.00	740.60	733.40	733.40	1,394,258
2023-07-14	740.00	745.80	736.60	740.00	1,172,888
2023-07-13	740.80	743.00	736.00	741.40	1,945,490
2023-07-12	718.00	746.20	714.80	739.40	2,042,088
2023-07-11	712.60	721.60	708.80	718.60	1,506,401
2023-07-10	695.60	713.40	684.40	706.00	1,884,192
2023-07-07	716.80	718.00	706.40	709.60	1,740,187
2023-07-06	735.80	740.20	711.00	716.80	3,377,363
2023-07-05	730.20	738.00	725.80	736.80	2,524,927
2023-07-04	727.60	744.00	726.00	740.60	1,593,900
2023-07-03	722.00	727.40	714.00	726.40	1,384,463
2023-06-30	719.60	722.40	713.00	716.80	2,261,412
2023-06-29	723.60	724.20	707.40	711.00	1,664,072
2023-06-28	715.20	734.80	709.80	725.60	2,056,971
2023-06-27	714.40	717.40	703.00	708.80	3,743,675
2023-06-26	706.20	711.40	698.20	708.80	3,708,688
2023-06-23	714.60	720.80	703.60	703.60	1,778,757
2023-06-22	726.00	729.20	712.20	719.60	8,257,022
2023-06-21	732.20	737.00	722.00	733.40	2,609,691
2023-06-20	744.40	747.20	732.80	741.60	1,638,806
2023-06-19	753.20	759.60	744.60	747.40	1,381,838
2023-06-16	755.00	769.00	753.60	760.00	12,558,237
2023-06-15	760.80	770.80	751.20	754.60	2,076,245
2023-06-14	749.40	760.00	749.40	755.40	2,326,874
2023-06-13	781.40	781.40	749.20	750.60	3,551,089
2023-06-12	797.60	797.60	772.00	779.40	3,358,435
2023-06-09	803.40	805.60	795.80	800.60	1,591,742
2023-06-08	809.00	812.60	798.60	802.60	1,606,897
2023-06-07	828.60	829.00	808.60	811.00	3,091,469
2023-06-06	823.40	831.60	817.00	830.00	1,807,859
2023-06-05	829.40	838.60	823.20	823.20	2,207,468
2023-06-02	810.60	833.80	807.80	827.60	2,272,888
2023-06-01	795.60	810.00	788.60	806.20	2,834,120
2023-05-31	791.40	801.40	785.00	797.60	8,528,672
2023-05-30	790.20	802.40	789.80	798.00	2,399,916
2023-05-29	787.20	787.20	787.20	787.20	0
2023-05-26	786.80	789.80	780.20	787.20	2,188,391
2023-05-25	799.80	800.00	783.00	785.00	2,805,831
2023-05-24	815.20	815.20	795.40	797.60	4,366,498
2023-05-23	811.60	830.00	806.60	825.20	3,740,781
2023-05-22	809.00	815.40	804.60	815.00	1,994,389
2023-05-19	802.60	810.60	800.40	808.00	2,926,086
2023-05-18	819.60	825.40	802.20	802.20	2,030,702
2023-05-17	819.00	819.40	807.60	815.00	2,027,683
2023-05-16	822.00	826.00	817.60	821.60	1,772,703
2023-05-15	809.20	824.60	805.00	820.60	2,520,225
2023-05-12	806.60	811.40	800.60	804.00	1,708,549
2023-05-11	808.80	818.40	804.40	809.40	3,138,411
2023-05-10	803.80	812.60	800.00	806.60	2,051,362
2023-05-09	826.60	826.60	803.00	806.80	12,945,664
2023-05-08	827.80	827.80	827.80	827.80	0
2023-05-05	814.00	836.20	814.00	827.80	1,693,626
2023-05-04	819.00	821.40	802.60	815.20	1,833,766
2023-05-03	821.00	825.80	815.40	819.00	1,752,252
2023-05-02	827.40	832.80	815.20	818.00	3,474,179
2023-05-01	834.80	834.80	834.80	834.80	0
2023-04-28	812.60	837.80	809.00	834.80	4,022,411
2023-04-27	802.80	814.60	802.20	810.60	2,093,193
2023-04-26	807.00	818.00	803.40	808.40	3,227,672
2023-04-25	805.20	812.60	802.60	804.80	2,237,019
2023-04-24	802.00	810.20	801.20	805.20	3,110,803
2023-04-21	796.60	803.80	791.40	802.60	4,581,726
2023-04-20	779.80	802.80	768.60	799.20	5,706,246
2023-04-19	766.60	772.80	752.60	771.80	2,690,765
2023-04-18	780.00	783.00	770.20	773.60	1,932,380
2023-04-17	781.20	781.20	769.20	776.40	2,151,411
2023-04-14	776.60	793.40	773.80	779.40	3,337,644
2023-04-13	779.00	781.20	768.20	772.60	2,297,731
2023-04-12	776.00	789.60	764.00	776.00	4,589,055
2023-04-11	782.80	788.60	765.00	773.60	3,108,586
2023-04-10	778.00	778.00	778.00	778.00	0
2023-04-07	778.00	778.00	778.00	778.00	0
2023-04-06	759.20	778.00	757.80	778.00	3,947,383
2023-04-05	772.60	772.60	752.60	756.40	4,988,984
2023-04-04	770.40	776.80	769.00	771.40	2,777,555
2023-04-03	771.80	780.60	764.40	768.20	3,586,051
2023-03-31	762.00	769.40	751.60	767.60	3,605,273
2023-03-30	741.20	762.20	741.20	761.00	4,275,162
2023-03-29	719.40	738.60	715.40	733.00	6,265,169
2023-03-28	722.00	722.00	701.00	716.00	5,061,215
2023-03-27	728.40	729.40	716.80	717.20	1,557,980
2023-03-24	736.60	736.60	718.80	721.00	3,031,634
2023-03-23	724.00	738.80	720.80	737.80	5,279,097
2023-03-22	740.80	742.20	717.40	726.00	2,686,682
2023-03-21	752.40	757.00	739.60	744.00	3,712,362
2023-03-20	734.60	757.80	727.60	753.20	2,669,848
2023-03-17	758.00	764.00	737.60	737.60	11,197,533
2023-03-16	776.40	783.60	748.00	755.20	4,390,685
2023-03-15	779.80	795.40	769.60	782.60	6,331,708
2023-03-14	778.60	800.80	778.60	780.20	6,756,721
2023-03-13	770.80	781.80	751.20	775.00	4,107,079
2023-03-10	758.60	771.20	752.00	770.60	4,956,769
2023-03-09	794.80	794.80	769.00	779.20	3,683,843
2023-03-08	804.40	807.00	787.40	797.00	2,132,314
2023-03-07	817.00	830.40	807.60	809.00	23,435,295
2023-03-06	817.40	820.60	807.40	820.60	2,316,587
2023-03-03	815.00	822.80	811.40	814.00	5,179,367
2023-03-02	797.80	815.80	795.60	810.60	2,927,496
2023-03-01	819.60	820.40	801.00	802.80	3,303,950
2023-02-28	818.40	825.40	815.00	823.40	4,580,412
2023-02-27	834.80	835.80	819.60	823.00	3,509,904
2023-02-24	837.00	846.20	823.40	825.80	3,463,341
2023-02-23	827.00	845.00	821.40	836.00	2,917,516
2023-02-22	826.40	829.00	809.40	829.00	4,743,517
2023-02-21	845.40	851.20	826.40	826.80	8,629,092
2023-02-20	860.60	868.80	847.80	849.60	2,855,838
2023-02-17	825.00	877.40	822.40	866.20	8,163,783
2023-02-16	838.00	844.60	825.60	836.20	2,642,526
2023-02-15	830.20	835.60	824.80	828.20	2,879,891
2023-02-14	841.20	849.40	830.20	830.20	4,070,229
2023-02-13	827.80	839.20	825.00	836.80	2,215,998
2023-02-10	841.00	846.80	820.40	829.80	13,877,656
2023-02-09	851.60	861.80	843.00	847.20	3,495,279
2023-02-08	863.80	872.00	856.60	860.80	1,775,214
2023-02-07	867.60	867.60	846.20	855.40	2,429,449
2023-02-06	877.20	877.20	851.40	867.00	2,063,383
2023-02-03	915.20	915.20	877.00	885.00	4,476,013
2023-02-02	863.40	920.20	863.40	920.20	4,537,486
2023-02-01	835.40	850.00	833.20	850.00	3,366,519
2023-01-31	837.00	838.40	827.80	830.20	4,149,071
2023-01-30	843.60	843.60	830.00	839.60	1,802,979
2023-01-27	830.20	844.20	828.00	843.80	1,965,097
2023-01-26	825.20	834.80	818.40	827.60	3,208,182
2023-01-25	813.00	820.80	805.80	817.20	2,085,984
2023-01-24	809.00	813.20	799.00	813.00	2,533,366
2023-01-23	811.00	814.60	799.40	807.20	3,481,670
2023-01-20	826.60	832.60	811.00	811.00	2,751,600
2023-01-19	838.60	840.40	820.40	820.40	2,625,416
2023-01-18	844.00	847.60	829.60	832.20	3,939,416
2023-01-17	855.80	864.00	840.40	850.00	2,655,912
2023-01-16	841.40	858.80	837.60	853.40	1,539,852
2023-01-13	853.80	859.00	836.20	839.40	1,743,706
2023-01-12	824.20	852.40	821.00	849.40	4,210,347
2023-01-11	793.60	824.00	792.40	818.20	2,288,840
2023-01-10	799.60	807.20	777.60	791.00	7,461,314
2023-01-09	791.40	811.60	785.00	804.80	2,504,457
2023-01-06	781.00	791.20	767.40	784.80	3,031,462
2023-01-05	796.80	806.60	781.80	782.00	1,871,118
2023-01-04	795.00	807.40	785.80	802.20	2,755,105
2023-01-03	781.20	794.00	774.40	785.00	2,806,766
2023-01-02	763.60	763.60	763.60	763.60	0
2022-12-30	772.60	778.80	760.40	763.60	1,158,317
2022-12-29	759.60	775.20	756.20	774.00	827,826
2022-12-28	766.00	776.40	758.00	762.40	1,621,657
2022-12-27	760.00	760.00	760.00	760.00	0
2022-12-26	760.00	760.00	760.00	760.00	0
2022-12-23	752.00	769.40	752.00	760.00	777,612
2022-12-22	762.80	766.60	755.20	756.20	1,976,049
2022-12-21	758.80	766.40	749.80	766.20	3,005,869
2022-12-20	754.00	761.60	739.60	751.80	2,835,329
2022-12-19	758.20	768.40	752.00	764.80	2,051,466
2022-12-16	795.00	801.60	747.20	759.80	9,361,687
2022-12-15	813.20	824.80	795.00	795.00	6,661,591
2022-12-14	822.80	830.40	811.60	824.00	1,845,944
2022-12-13	796.60	840.80	787.60	818.00	3,448,002
2022-12-12	796.80	801.20	783.60	792.40	4,932,303
2022-12-09	804.80	806.60	793.40	802.80	2,367,195
2022-12-08	811.40	817.40	785.20	802.00	3,748,477
2022-12-07	810.00	816.60	806.60	811.80	2,406,083
2022-12-06	822.00	830.00	811.00	813.20	2,044,571
2022-12-05	820.80	832.60	817.00	821.60	4,556,357
2022-12-02	807.00	828.00	803.00	819.60	2,881,828
2022-12-01	822.00	832.20	802.20	806.80	4,946,889
2022-11-30	819.80	823.20	790.80	790.80	8,551,256
2022-11-29	812.00	822.00	800.40	808.40	2,073,154
2022-11-28	835.00	838.20	807.80	816.20	1,744,113
2022-11-25	834.40	835.00	812.60	828.00	2,883,663
2022-11-24	820.60	855.20	818.80	837.20	2,154,963
2022-11-23	819.40	820.80	800.40	816.00	2,728,653
2022-11-22	831.00	835.20	813.20	819.60	2,259,065
2022-11-21	831.00	837.00	822.80	834.60	1,959,052
2022-11-18	812.60	836.00	809.00	835.60	3,648,176
2022-11-17	824.40	833.40	810.40	816.80	2,770,661
2022-11-16	830.40	839.00	815.80	820.80	2,770,642
2022-11-15	840.80	857.40	829.60	841.80	8,253,425
2022-11-14	860.20	861.40	835.80	841.60	3,266,400
2022-11-11	862.80	915.60	853.20	853.20	4,630,903
2022-11-10	787.60	858.40	772.40	857.80	10,741,218
2022-11-09	780.80	792.00	763.80	791.00	1,600,163
2022-11-08	775.40	784.60	764.40	784.20	1,917,914
2022-11-07	788.00	795.20	775.40	778.40	2,996,656
2022-11-04	775.60	792.60	766.00	780.60	4,411,916
2022-11-03	775.20	775.20	757.80	773.60	2,846,682
2022-11-02	795.00	796.40	766.40	788.60	3,449,554
2022-11-01	789.00	814.80	787.00	794.20	3,592,107
2022-10-31	792.00	792.00	775.60	785.00	4,879,226
2022-10-28	794.00	797.60	782.20	791.60	2,698,139
2022-10-27	786.40	812.40	784.40	808.20	2,780,510
2022-10-26	796.00	805.20	783.20	795.00	3,982,596
2022-10-25	751.40	798.60	740.60	798.00	6,702,576
2022-10-24	746.40	763.80	731.00	745.20	5,878,915
2022-10-21	733.60	743.80	718.00	740.40	3,510,544
2022-10-20	707.00	738.00	701.60	735.40	3,947,558
2022-10-19	752.60	753.60	715.40	715.40	3,173,616
2022-10-18	768.40	773.40	750.60	750.60	3,218,520
2022-10-17	739.40	769.00	731.80	767.00	3,803,197
2022-10-14	727.40	753.20	718.60	739.40	4,603,155
2022-10-13	697.80	736.60	691.40	711.80	4,589,922
2022-10-12	711.80	711.80	691.40	701.00	3,699,371
2022-10-11	719.20	722.80	704.60	712.20	3,321,069
2022-10-10	731.80	744.60	720.00	720.00	3,158,456
2022-10-07	738.80	765.40	731.20	737.80	8,744,084
2022-10-06	745.00	751.20	731.80	743.20	11,366,074
2022-10-05	750.40	754.60	717.20	724.20	4,255,293
2022-10-04	771.00	776.00	749.80	754.00	4,406,784
2022-10-03	735.20	761.60	735.20	756.60	3,928,386
2022-09-30	711.60	757.40	709.40	753.00	10,266,292
2022-09-29	727.60	731.00	698.80	717.00	4,741,460
2022-09-28	709.80	735.60	669.20	735.60	7,803,960
2022-09-27	740.60	745.80	691.60	694.00	10,174,246
2022-09-26	761.20	763.80	737.60	737.60	4,698,333
2022-09-23	805.00	811.80	751.80	768.80	6,318,663
2022-09-22	837.80	838.00	804.00	805.00	2,796,937
2022-09-21	840.00	856.40	838.20	849.80	6,942,137
2022-09-20	874.20	875.00	831.00	847.20	2,928,438
2022-09-19	883.40	883.40	883.40	883.40	0
2022-09-16	865.60	893.00	860.20	883.40	7,422,363
2022-09-15	889.60	893.40	874.60	877.40	2,083,224
2022-09-14	902.60	911.60	886.60	889.60	2,547,763
2022-09-13	951.60	957.80	905.60	906.00	2,325,979
2022-09-12	938.80	953.00	928.00	946.60	2,121,724
2022-09-09	906.60	933.40	906.60	930.60	2,634,897
2022-09-08	932.80	937.40	903.20	907.60	2,684,375
2022-09-07	916.80	933.00	912.60	924.60	2,197,129
2022-09-06	916.40	932.00	913.80	924.40	1,661,678
2022-09-05	921.00	923.40	912.40	917.60	1,773,385
2022-09-02	902.00	941.00	892.80	937.00	2,983,419
2022-09-01	934.40	937.80	889.00	891.60	3,383,921
2022-08-31	966.00	968.20	943.00	943.00	4,348,076
2022-08-30	961.20	977.80	958.40	963.40	2,495,004
2022-08-29	966.60	966.60	966.60	966.60	0
2022-08-26	984.00	987.60	966.60	966.60	7,790,134
2022-08-25	985.40	988.20	974.20	980.60	1,106,781
2022-08-24	962.80	982.40	958.60	980.40	2,257,659
2022-08-23	994.40	999.60	976.00	976.00	1,755,136
2022-08-22	1,020.00	1,023.00	996.60	997.80	1,496,811
2022-08-19	1,045.50	1,050.00	1,015.00	1,018.00	2,865,592
2022-08-18	1,046.50	1,057.50	1,040.00	1,056.00	1,673,027
2022-08-17	1,070.00	1,073.50	1,039.00	1,044.00	1,970,247
2022-08-16	1,087.00	1,087.00	1,067.00	1,067.00	1,711,948
2022-08-15	1,077.50	1,095.50	1,073.00	1,082.50	1,754,888
2022-08-12	1,063.00	1,077.00	1,058.50	1,075.50	7,247,448
2022-08-11	1,065.00	1,073.00	1,059.00	1,066.00	1,689,488
2022-08-10	1,037.50	1,080.00	1,027.00	1,072.00	2,913,961
2022-08-09	1,062.00	1,074.00	1,031.00	1,040.00	3,602,069
2022-08-08	1,057.00	1,071.50	1,046.00	1,062.00	3,414,515
2022-08-05	1,086.50	1,092.50	1,040.50	1,048.50	1,915,218
2022-08-04	1,085.50	1,094.00	1,075.50	1,086.00	1,521,441
2022-08-03	1,080.00	1,088.00	1,071.50	1,076.00	9,577,127
2022-08-02	1,079.00	1,084.50	1,066.00	1,078.00	6,624,294
2022-08-01	1,095.50	1,097.50	1,076.50	1,078.50	6,568,601
2022-07-29	1,065.00	1,101.00	1,062.00	1,095.00	3,282,830
2022-07-28	1,028.00	1,063.50	1,027.50	1,060.50	2,840,374
2022-07-27	1,055.50	1,060.00	1,029.50	1,035.00	4,534,523
2022-07-26	1,058.50	1,065.50	1,045.50	1,050.50	1,786,227
2022-07-25	1,077.50	1,078.00	1,057.00	1,061.00	3,618,429
2022-07-22	1,056.50	1,085.00	1,048.50	1,080.00	3,151,765
2022-07-21	1,038.00	1,058.50	1,036.50	1,052.00	1,698,706
2022-07-20	1,034.50	1,043.50	1,026.00	1,036.50	1,942,705
2022-07-19	1,009.00	1,029.50	1,009.00	1,029.50	7,202,085
2022-07-18	1,032.00	1,034.50	1,012.50	1,015.50	1,889,648
2022-07-15	1,009.50	1,028.50	1,005.00	1,028.50	2,690,050
2022-07-14	1,031.00	1,039.00	1,006.50	1,008.00	4,282,426
2022-07-13	1,010.00	1,036.50	1,006.00	1,031.50	7,235,101
2022-07-12	996.00	1,016.50	986.00	1,016.50	2,419,524
2022-07-11	990.60	999.20	984.80	999.20	1,402,381
2022-07-08	998.00	1,007.00	989.00	1,005.00	3,095,201
2022-07-07	990.80	1,009.00	986.80	1,002.00	7,739,058
2022-07-06	998.00	1,015.50	995.80	1,002.50	3,669,375
2022-07-05	958.40	988.00	955.20	984.20	3,934,335
2022-07-04	963.40	965.00	946.80	950.60	2,257,674
2022-07-01	974.80	981.80	950.00	956.00	3,162,766
2022-06-30	1,002.00	1,004.00	959.20	976.80	3,538,283
2022-06-29	1,028.00	1,030.00	1,005.00	1,016.50	2,580,244
2022-06-28	1,026.00	1,044.00	1,023.00	1,042.00	2,781,783
2022-06-27	1,030.00	1,042.00	1,023.50	1,033.50	3,545,542
2022-06-24	1,001.50	1,028.50	998.40	1,027.00	2,634,106
2022-06-23	992.80	998.40	981.40	993.00	2,378,332
2022-06-22	981.00	1,008.50	972.40	999.00	3,825,953
2022-06-21	982.00	989.20	977.00	985.00	2,515,974
2022-06-20	989.20	998.40	975.80	981.20	1,427,563
2022-06-17	979.20	1,006.00	975.00	987.00	6,547,561
2022-06-16	964.20	975.20	951.80	975.20	3,032,613
2022-06-15	964.40	966.20	950.80	963.00	3,667,198
2022-06-14	981.60	981.80	951.40	954.80	3,459,000
2022-06-13	1,008.50	1,009.50	973.60	979.20	5,215,585
2022-06-10	1,028.00	1,032.00	1,009.50	1,013.50	3,732,654
2022-06-09	1,063.00	1,063.00	1,033.50	1,038.50	3,843,194
2022-06-08	1,095.00	1,095.50	1,068.50	1,068.50	3,136,563
2022-06-07	1,111.50	1,116.50	1,089.00	1,090.50	2,933,321
2022-06-06	1,096.50	1,106.50	1,084.00	1,105.50	2,285,681
2022-06-03	1,084.00	1,084.00	1,084.00	1,084.00	0
2022-06-02	1,084.00	1,084.00	1,084.00	1,084.00	0
2022-06-01	1,117.50	1,117.50	1,082.00	1,084.00	2,635,107
2022-05-31	1,123.50	1,125.00	1,093.50	1,108.00	7,489,994
2022-05-30	1,128.00	1,135.50	1,123.50	1,129.00	1,504,533
2022-05-27	1,106.00	1,124.50	1,100.00	1,118.50	1,679,824
2022-05-26	1,103.50	1,118.50	1,103.00	1,112.50	2,398,546
2022-05-25	1,125.50	1,130.00	1,096.00	1,103.50	1,976,225
2022-05-24	1,108.00	1,128.00	1,100.00	1,109.00	3,241,308
2022-05-23	1,128.50	1,129.50	1,098.00	1,105.00	4,052,432
2022-05-20	1,094.50	1,124.00	1,094.00	1,116.50	2,877,614
2022-05-19	1,089.00	1,094.50	1,065.50	1,089.00	2,728,550
2022-05-18	1,120.50	1,126.50	1,097.00	1,103.00	5,416,621
2022-05-17	1,121.00	1,126.50	1,111.00	1,113.00	2,534,618
2022-05-16	1,111.00	1,122.50	1,105.00	1,119.00	2,454,963
2022-05-13	1,076.00	1,112.50	1,070.50	1,112.50	2,649,367
2022-05-12	1,087.00	1,096.50	1,049.50	1,080.00	3,745,225
2022-05-11	1,104.00	1,119.00	1,079.00	1,111.00	4,964,171
2022-05-10	1,075.50	1,115.50	1,061.50	1,095.00	4,314,913
2022-05-09	1,098.00	1,105.00	1,062.50	1,073.00	4,104,295
2022-05-06	1,177.00	1,188.50	1,101.50	1,109.00	5,083,188
2022-05-05	1,179.00	1,208.50	1,166.50	1,187.50	4,556,854
2022-05-04	1,199.50	1,199.50	1,147.00	1,162.50	6,770,024
2022-05-03	1,319.00	1,322.00	1,194.50	1,204.00	7,325,301
2022-05-02	1,342.50	1,342.50	1,342.50	1,342.50	0
2022-04-29	1,357.50	1,374.00	1,342.50	1,342.50	4,753,108
2022-04-28	1,362.00	1,371.00	1,355.00	1,361.00	1,718,746
2022-04-27	1,360.00	1,368.00	1,340.00	1,357.00	2,855,197
2022-04-26	1,369.00	1,387.00	1,361.00	1,361.00	3,814,818
2022-04-25	1,367.50	1,369.50	1,347.00	1,362.50	1,623,783
2022-04-22	1,367.00	1,387.50	1,362.00	1,375.50	2,266,807
2022-04-21	1,394.00	1,400.50	1,362.00	1,377.00	2,139,289
2022-04-20	1,355.50	1,370.50	1,349.50	1,365.50	6,920,377
2022-04-19	1,356.00	1,365.50	1,350.50	1,355.00	2,251,523
2022-04-18	1,358.50	1,358.50	1,358.50	1,358.50	0
2022-04-15	1,358.50	1,358.50	1,358.50	1,358.50	0
2022-04-14	1,343.50	1,359.50	1,332.00	1,358.50	3,334,217
2022-04-13	1,335.00	1,340.50	1,323.00	1,340.00	1,233,383
2022-04-12	1,362.00	1,366.50	1,338.00	1,342.00	2,808,561
2022-04-11	1,369.00	1,374.50	1,355.00	1,367.00	2,310,356
2022-04-08	1,399.50	1,408.00	1,362.00	1,375.50	2,038,257
2022-04-07	1,382.00	1,401.00	1,366.50	1,389.00	4,734,442
2022-04-06	1,363.00	1,381.00	1,362.00	1,378.50	3,278,993
2022-04-05	1,341.00	1,376.50	1,335.00	1,376.50	5,223,709
2022-04-04	1,353.50	1,364.00	1,345.00	1,345.00	2,227,567
2022-04-01	1,347.00	1,362.50	1,341.00	1,351.00	1,299,612
2022-03-31	1,368.50	1,368.50	1,345.50	1,345.50	2,579,951
2022-03-30	1,362.50	1,364.50	1,343.00	1,360.50	1,718,879
2022-03-29	1,344.00	1,373.00	1,342.00	1,364.50	1,938,106
2022-03-28	1,316.00	1,336.50	1,315.00	1,332.50	3,436,435
2022-03-25	1,288.50	1,327.50	1,286.50	1,317.50	13,052,474
2022-03-24	1,296.50	1,305.00	1,283.50	1,291.00	2,799,266
2022-03-23	1,335.00	1,337.50	1,296.50	1,299.00	3,156,955
2022-03-22	1,315.50	1,333.50	1,308.50	1,331.00	3,807,286
2022-03-21	1,331.00	1,331.50	1,310.50	1,310.50	10,330,232
2022-03-18	1,329.00	1,345.50	1,306.50	1,345.50	7,047,923
2022-03-17	1,307.00	1,325.50	1,299.00	1,325.50	6,133,342
2022-03-16	1,316.50	1,331.00	1,305.00	1,312.00	2,607,727
2022-03-15	1,293.50	1,307.00	1,288.00	1,300.00	4,019,713
2022-03-14	1,297.50	1,315.50	1,290.00	1,304.50	1,455,441
2022-03-11	1,276.50	1,306.00	1,269.50	1,291.00	3,318,519
2022-03-10	1,288.50	1,298.50	1,260.50	1,276.50	1,867,037
2022-03-09	1,255.00	1,282.00	1,248.00	1,282.00	1,653,514
2022-03-08	1,216.50	1,246.00	1,213.00	1,231.00	5,197,013
2022-03-07	1,212.00	1,243.50	1,194.00	1,233.50	8,407,913
2022-03-04	1,262.50	1,274.50	1,221.00	1,233.50	3,459,083
2022-03-03	1,303.00	1,315.00	1,263.50	1,263.50	1,984,434
2022-03-02	1,288.00	1,313.00	1,285.50	1,303.50	1,760,491
2022-03-01	1,303.00	1,305.00	1,278.50	1,290.00	2,035,196
2022-02-28	1,269.00	1,301.50	1,269.00	1,301.50	4,226,565
2022-02-25	1,250.00	1,291.50	1,246.50	1,284.00	2,982,653
2022-02-24	1,220.00	1,256.00	1,204.50	1,229.50	5,032,648
2022-02-23	1,230.50	1,252.50	1,219.00	1,248.00	8,221,728
2022-02-22	1,211.50	1,242.00	1,204.50	1,235.00	3,081,507
2022-02-21	1,273.50	1,275.00	1,229.00	1,229.50	3,855,307
2022-02-18	1,370.00	1,388.00	1,262.50	1,265.50	5,528,399
2022-02-17	1,278.50	1,287.00	1,261.50	1,277.50	2,079,975
2022-02-16	1,269.00	1,280.00	1,264.00	1,278.00	2,832,120
2022-02-15	1,232.50	1,264.50	1,229.00	1,261.00	2,645,549
2022-02-14	1,232.50	1,236.50	1,211.50	1,235.00	2,267,723
2022-02-11	1,276.50	1,278.50	1,239.00	1,246.50	2,926,707
2022-02-10	1,296.50	1,297.00	1,281.00	1,291.50	2,181,689
2022-02-09	1,278.50	1,299.00	1,275.00	1,291.50	6,852,892
2022-02-08	1,282.00	1,290.00	1,258.50	1,280.00	1,131,333
2022-02-07	1,275.50	1,286.50	1,271.50	1,280.00	2,262,082
2022-02-04	1,305.50	1,316.50	1,270.50	1,270.50	1,908,679
2022-02-03	1,320.00	1,323.50	1,298.50	1,303.00	4,026,999
2022-02-02	1,307.50	1,329.00	1,301.00	1,317.50	2,146,914
2022-02-01	1,305.50	1,326.50	1,299.50	1,304.00	2,645,918
2022-01-31	1,288.50	1,317.00	1,285.00	1,302.00	3,075,390
2022-01-28	1,289.00	1,289.00	1,266.50	1,278.00	4,606,552
2022-01-27	1,269.00	1,293.50	1,264.50	1,287.00	3,255,274
2022-01-26	1,287.00	1,294.00	1,279.00	1,285.50	2,435,580
2022-01-25	1,288.00	1,292.00	1,273.50	1,282.00	1,662,140
2022-01-24	1,296.50	1,300.50	1,258.00	1,280.50	2,264,116
2022-01-21	1,295.00	1,303.50	1,288.00	1,297.00	1,454,427
2022-01-20	1,321.00	1,325.00	1,303.50	1,310.50	1,868,013
2022-01-19	1,296.00	1,339.50	1,292.00	1,320.00	2,906,261
2022-01-18	1,293.50	1,294.50	1,262.00	1,294.50	3,895,750
2022-01-17	1,285.50	1,302.50	1,276.00	1,296.00	1,196,399
2022-01-14	1,307.50	1,314.00	1,282.00	1,282.00	3,289,378
2022-01-13	1,325.00	1,332.50	1,314.50	1,314.50	2,632,932
2022-01-12	1,322.00	1,326.00	1,305.00	1,323.50	1,385,400
2022-01-11	1,315.00	1,334.00	1,306.50	1,314.00	2,153,041
2022-01-10	1,345.50	1,345.50	1,306.00	1,312.00	1,647,290
2022-01-07	1,349.00	1,354.00	1,329.50	1,343.00	1,595,306
2022-01-06	1,367.50	1,371.50	1,342.50	1,354.50	2,029,532
2022-01-05	1,393.00	1,406.00	1,378.50	1,385.50	1,863,416
2022-01-04	1,508.00	1,508.00	1,383.50	1,383.50	3,389,942
2022-01-03	1,436.50	1,436.50	1,436.50	1,436.50	0
2021-12-31	1,417.50	1,437.50	1,417.50	1,436.50	620,203
2021-12-30	1,415.00	1,432.50	1,415.00	1,427.00	728,952
2021-12-29	1,410.00	1,427.00	1,402.00	1,417.00	1,305,641
2021-12-28	1,392.50	1,392.50	1,392.50	1,392.50	0
2021-12-27	1,392.50	1,392.50	1,392.50	1,392.50	0
2021-12-24	1,388.50	1,405.50	1,388.50	1,392.50	240,663
2021-12-23	1,392.50	1,393.00	1,382.50	1,389.50	1,019,368
2021-12-22	1,384.00	1,391.50	1,372.00	1,389.00	1,082,012
2021-12-21	1,397.00	1,412.00	1,380.00	1,380.00	5,787,573
2021-12-20	1,367.50	1,389.00	1,360.00	1,389.00	2,311,841
2021-12-17	1,380.00	1,393.00	1,367.50	1,384.50	5,445,246
2021-12-16	1,432.50	1,436.50	1,372.50	1,378.50	5,166,552
2021-12-15	1,390.00	1,418.50	1,388.00	1,418.50	2,333,166
2021-12-14	1,420.00	1,428.00	1,386.00	1,386.00	1,956,934
2021-12-13	1,407.50	1,416.00	1,400.00	1,410.50	1,713,851
2021-12-10	1,414.50	1,428.50	1,407.00	1,409.00	1,173,839
2021-12-09	1,409.00	1,425.50	1,409.00	1,420.00	3,421,404
2021-12-08	1,415.50	1,431.50	1,406.50	1,406.50	2,574,555
2021-12-07	1,397.00	1,416.50	1,380.50	1,409.00	2,378,207
2021-12-06	1,390.50	1,395.50	1,380.00	1,387.50	1,991,694
2021-12-03	1,407.00	1,415.00	1,376.50	1,376.50	3,034,677
2021-12-02	1,403.50	1,411.00	1,392.50	1,395.50	3,632,225
2021-12-01	1,408.50	1,422.00	1,389.50	1,422.00	2,500,934
2021-11-30	1,413.00	1,428.00	1,398.50	1,409.00	5,059,021
2021-11-29	1,405.00	1,437.00	1,405.00	1,417.50	2,791,927
2021-11-26	1,380.50	1,416.00	1,374.00	1,398.00	1,989,271
2021-11-25	1,381.50	1,404.50	1,373.50	1,400.00	1,426,373
2021-11-24	1,359.00	1,387.00	1,359.00	1,384.50	1,551,015
2021-11-23	1,384.00	1,394.50	1,359.00	1,359.00	3,016,808
2021-11-22	1,402.50	1,415.50	1,398.50	1,407.50	4,313,162
2021-11-19	1,363.50	1,402.00	1,360.50	1,402.00	6,807,272
2021-11-18	1,337.00	1,368.50	1,336.50	1,364.50	1,774,571
2021-11-17	1,351.00	1,358.50	1,328.50	1,333.50	1,838,719
2021-11-16	1,343.00	1,359.50	1,339.50	1,354.50	4,436,791
2021-11-15	1,358.50	1,366.50	1,344.50	1,349.00	1,934,017
2021-11-12	1,348.00	1,371.00	1,348.00	1,363.50	1,733,309
2021-11-11	1,329.50	1,349.00	1,327.00	1,349.00	1,532,618
2021-11-10	1,325.00	1,331.50	1,319.00	1,331.50	1,621,299
2021-11-09	1,307.50	1,326.50	1,307.00	1,324.50	1,626,237
2021-11-08	1,326.50	1,337.50	1,309.00	1,309.00	2,028,245
2021-11-05	1,332.50	1,349.50	1,329.00	1,329.00	1,271,058
2021-11-04	1,303.00	1,346.50	1,303.00	1,338.50	2,127,678
2021-11-03	1,290.50	1,307.00	1,286.00	1,300.00	1,576,952
2021-11-02	1,298.50	1,316.00	1,285.00	1,299.50	2,197,600
2021-11-01	1,294.50	1,303.00	1,282.00	1,287.50	1,793,377
2021-10-29	1,308.00	1,312.50	1,273.00	1,292.50	3,115,443
2021-10-28	1,313.00	1,320.00	1,298.50	1,320.00	1,832,536
2021-10-27	1,299.50	1,324.50	1,299.50	1,315.00	2,493,955
2021-10-26	1,298.50	1,303.00	1,290.00	1,298.50	1,599,155
2021-10-25	1,288.50	1,296.50	1,284.00	1,288.00	1,477,677
2021-10-22	1,280.00	1,294.00	1,273.00	1,288.50	1,237,508
2021-10-21	1,265.00	1,283.00	1,257.50	1,279.00	3,048,375
2021-10-20	1,285.00	1,290.50	1,266.50	1,266.50	1,570,322
2021-10-19	1,280.00	1,290.00	1,268.00	1,288.50	1,384,162
2021-10-18	1,265.50	1,278.00	1,261.50	1,273.50	1,769,804
2021-10-15	1,257.00	1,278.50	1,252.50	1,272.50	3,207,596
2021-10-14	1,233.50	1,254.00	1,232.50	1,252.50	1,837,241
2021-10-13	1,207.50	1,232.00	1,204.00	1,228.00	1,470,103
2021-10-12	1,188.50	1,210.50	1,184.50	1,210.00	1,820,387
2021-10-11	1,194.00	1,200.00	1,174.50	1,200.00	2,083,310
2021-10-08	1,208.00	1,210.00	1,194.50	1,201.00	1,515,309
2021-10-07	1,198.50	1,211.00	1,193.50	1,208.50	1,816,315
2021-10-06	1,184.50	1,187.50	1,165.50	1,187.50	2,076,351
2021-10-05	1,193.50	1,201.00	1,185.00	1,193.50	1,766,678
2021-10-04	1,208.50	1,209.50	1,183.50	1,188.00	1,935,646
2021-10-01	1,188.50	1,209.50	1,181.00	1,207.00	1,490,308
2021-09-30	1,214.50	1,221.00	1,195.00	1,195.00	3,348,489
2021-09-29	1,200.00	1,231.00	1,197.50	1,206.00	2,805,632
2021-09-28	1,217.50	1,217.50	1,162.50	1,197.00	3,534,938
2021-09-27	1,264.50	1,266.50	1,212.00	1,220.50	6,405,515
2021-09-24	1,286.00	1,288.00	1,258.00	1,258.00	1,926,139
2021-09-23	1,294.00	1,303.00	1,290.00	1,291.50	1,402,024
2021-09-22	1,290.50	1,294.50	1,286.00	1,290.50	1,103,762
2021-09-21	1,274.00	1,293.00	1,267.00	1,290.50	1,487,362
2021-09-20	1,247.50	1,255.50	1,242.00	1,250.50	1,524,970
2021-09-17	1,277.00	1,279.00	1,254.00	1,254.00	11,005,130
2021-09-16	1,259.00	1,271.00	1,258.00	1,271.00	2,044,294
2021-09-15	1,284.00	1,284.00	1,254.00	1,257.50	2,005,122
2021-09-14	1,270.50	1,282.00	1,265.00	1,277.00	1,684,004
2021-09-13	1,268.50	1,278.00	1,262.00	1,269.50	1,415,289
2021-09-10	1,276.00	1,279.50	1,263.00	1,268.50	1,570,646
2021-09-09	1,265.00	1,276.50	1,263.50	1,276.50	1,947,115
2021-09-08	1,275.00	1,277.00	1,262.00	1,270.50	1,903,983
2021-09-07	1,286.00	1,291.50	1,275.00	1,285.00	1,176,811
2021-09-06	1,296.00	1,297.50	1,286.50	1,286.50	1,259,169
2021-09-03	1,309.00	1,310.50	1,292.00	1,296.00	1,451,333
2021-09-02	1,301.50	1,307.50	1,291.50	1,306.50	1,474,086
2021-09-01	1,295.00	1,304.50	1,286.00	1,299.00	1,341,783
2021-08-31	1,293.00	1,295.00	1,282.50	1,284.00	2,971,943
2021-08-30	1,282.00	1,282.00	1,282.00	1,282.00	0
2021-08-27	1,266.00	1,288.00	1,266.00	1,282.00	1,259,485
2021-08-26	1,266.00	1,270.50	1,261.50	1,265.50	2,792,253
2021-08-25	1,272.00	1,278.50	1,266.00	1,266.00	2,139,769
2021-08-24	1,291.50	1,292.50	1,261.50	1,274.00	1,459,758
2021-08-23	1,292.50	1,296.00	1,283.50	1,290.00	1,194,421
2021-08-20	1,280.00	1,294.00	1,278.00	1,288.00	1,227,462
2021-08-19	1,271.00	1,277.00	1,256.50	1,277.00	1,027,165
2021-08-18	1,277.00	1,286.00	1,271.00	1,275.00	1,510,146
2021-08-17	1,266.00	1,276.00	1,257.50	1,272.00	1,452,246
2021-08-16	1,262.00	1,269.00	1,250.00	1,265.50	5,978,363
2021-08-13	1,237.00	1,263.50	1,233.00	1,262.00	1,277,503
2021-08-12	1,238.50	1,245.50	1,227.50	1,235.00	3,250,843
2021-08-11	1,248.00	1,253.00	1,243.00	1,245.00	1,917,954
2021-08-10	1,244.50	1,254.50	1,241.50	1,245.00	15,596,195
2021-08-09	1,244.50	1,250.00	1,242.00	1,243.00	1,064,951
2021-08-06	1,266.50	1,266.50	1,245.00	1,245.50	1,806,568
2021-08-05	1,244.00	1,284.00	1,244.00	1,269.00	2,695,075
2021-08-04	1,222.50	1,253.00	1,217.00	1,251.00	6,887,370
2021-08-03	1,227.50	1,228.50	1,213.50	1,218.00	1,916,438
2021-08-02	1,226.50	1,238.50	1,218.00	1,228.50	1,690,459
2021-07-30	1,189.50	1,222.50	1,184.00	1,217.50	2,452,026
2021-07-29	1,213.50	1,216.00	1,182.50	1,195.00	6,042,988
2021-07-28	1,194.00	1,211.50	1,191.50	1,205.00	1,854,172
2021-07-27	1,186.50	1,202.00	1,186.50	1,194.50	2,113,717
2021-07-26	1,200.00	1,205.50	1,189.50	1,190.50	1,122,251
2021-07-23	1,206.50	1,208.50	1,193.50	1,206.00	2,589,676
2021-07-22	1,189.00	1,202.00	1,183.00	1,200.50	2,102,960
2021-07-21	1,178.00	1,193.00	1,175.50	1,187.50	1,321,070
2021-07-20	1,171.50	1,177.50	1,163.00	1,173.50	3,008,556
2021-07-19	1,168.50	1,173.00	1,156.00	1,171.00	4,287,893
2021-07-16	1,176.00	1,180.00	1,165.00	1,173.50	1,987,652
2021-07-15	1,174.00	1,180.00	1,164.50	1,168.00	1,362,731
2021-07-14	1,179.00	1,181.00	1,163.00	1,175.00	1,495,319
2021-07-13	1,175.00	1,187.50	1,175.00	1,181.50	1,431,569
2021-07-12	1,167.00	1,189.50	1,167.00	1,180.50	1,999,103
2021-07-09	1,151.50	1,164.50	1,145.50	1,164.50	2,287,855
2021-07-08	1,145.50	1,158.00	1,139.50	1,144.50	2,209,234
2021-07-07	1,138.00	1,157.50	1,138.00	1,154.00	1,801,492
2021-07-06	1,114.50	1,136.00	1,113.50	1,136.00	1,423,970
2021-07-05	1,115.50	1,119.50	1,107.00	1,118.00	2,534,804
2021-07-02	1,096.50	1,109.00	1,093.50	1,109.00	1,314,826
2021-07-01	1,096.00	1,097.50	1,081.50	1,094.50	2,947,115
2021-06-30	1,106.00	1,107.50	1,093.00	1,094.50	2,465,175
2021-06-29	1,113.00	1,117.00	1,102.50	1,105.50	1,115,937
2021-06-28	1,109.50	1,114.50	1,104.50	1,111.50	896,123
2021-06-25	1,111.00	1,115.00	1,102.50	1,110.50	1,376,443
2021-06-24	1,100.00	1,112.00	1,099.00	1,112.00	1,991,095
2021-06-23	1,106.00	1,113.50	1,100.50	1,101.00	2,052,889
2021-06-22	1,093.00	1,106.00	1,092.50	1,106.00	1,754,131
2021-06-21	1,088.00	1,099.00	1,083.00	1,093.00	1,295,579
2021-06-18	1,114.50	1,114.50	1,089.50	1,089.50	5,864,209
2021-06-17	1,080.00	1,095.00	1,078.00	1,094.50	2,390,837
2021-06-16	1,100.00	1,104.00	1,087.00	1,087.50	2,442,875
2021-06-15	1,102.00	1,108.50	1,093.50	1,098.50	2,306,794
2021-06-14	1,090.00	1,096.00	1,085.50	1,096.00	2,538,618
2021-06-11	1,079.50	1,084.00	1,074.50	1,081.50	978,396
2021-06-10	1,079.50	1,093.00	1,073.00	1,077.00	1,284,932
2021-06-09	1,082.50	1,084.50	1,067.50	1,079.50	1,822,610
2021-06-08	1,069.00	1,090.00	1,068.50	1,086.50	1,537,202
2021-06-07	1,064.00	1,070.00	1,058.00	1,066.00	880,980
2021-06-04	1,053.50	1,060.50	1,050.50	1,060.50	1,588,194
2021-06-03	1,060.50	1,065.50	1,045.00	1,050.50	4,056,405
2021-06-02	1,049.00	1,058.00	1,048.50	1,057.50	3,023,667
2021-06-01	1,045.00	1,054.50	1,045.00	1,050.50	1,915,440
2021-05-28	1,035.50	1,048.00	1,032.50	1,043.50	1,966,490
2021-05-27	1,042.00	1,046.00	1,028.00	1,032.50	2,381,903
2021-05-26	1,024.50	1,046.50	1,024.50	1,041.50	1,725,896
2021-05-25	1,038.00	1,050.00	1,025.50	1,025.50	4,046,838
2021-05-24	1,028.50	1,033.50	1,017.50	1,032.50	1,141,816
2021-05-21	1,034.00	1,037.50	1,025.00	1,027.00	1,943,326
2021-05-20	1,019.50	1,034.00	1,015.50	1,032.00	1,968,248
2021-05-19	1,002.50	1,014.00	999.80	1,014.00	1,009,150
2021-05-18	1,002.50	1,010.00	992.20	1,006.50	1,396,076
2021-05-17	1,001.50	1,007.00	998.80	999.00	1,785,774
2021-05-14	999.20	1,008.00	993.80	999.00	1,547,320
2021-05-13	989.60	996.40	980.60	993.60	2,174,284
2021-05-12	987.00	1,009.50	987.00	993.00	2,491,988
2021-05-11	1,010.00	1,014.00	984.40	989.40	3,775,898
2021-05-10	1,016.00	1,020.50	1,008.50	1,018.50	1,695,454
2021-05-07	1,004.50	1,014.50	999.40	1,011.50	3,760,918
2021-05-06	1,002.00	1,005.50	996.40	1,002.50	2,097,670
2021-05-05	1,011.00	1,016.50	995.60	999.80	1,941,292
2021-05-04	1,019.00	1,025.50	1,005.00	1,008.50	2,508,519
2021-04-30	1,000.50	1,011.00	997.00	1,005.50	2,554,768
2021-04-29	998.00	1,007.50	994.80	1,003.00	1,108,595
2021-04-28	1,013.50	1,013.50	995.60	998.80	2,069,512
2021-04-27	996.60	1,003.00	992.20	1,003.00	2,374,726
2021-04-26	996.60	1,005.00	993.80	999.80	1,004,475
2021-04-23	1,004.50	1,013.00	993.80	996.00	2,676,353
2021-04-22	999.00	1,011.50	990.80	1,010.00	2,620,488
2021-04-21	1,005.50	1,006.00	989.80	993.80	2,087,351
2021-04-20	991.80	1,006.00	990.40	1,004.50	2,164,752
2021-04-19	984.40	995.00	981.60	988.60	1,406,190
2021-04-16	984.40	994.80	980.80	986.00	2,150,317
2021-04-15	974.20	986.60	972.60	982.80	1,877,606
2021-04-14	980.60	981.20	972.00	973.80	1,859,889
2021-04-13	964.20	981.20	963.60	980.00	7,181,623
2021-04-12	972.20	972.80	960.20	966.00	3,153,358
2021-04-09	978.40	985.60	971.20	972.60	2,715,131
2021-04-08	962.00	981.40	958.40	981.40	3,142,151
2021-04-07	964.20	964.20	953.20	959.80	2,175,305
2021-04-06	953.20	960.20	948.20	954.60	1,804,000
2021-04-01	941.20	949.60	933.80	948.60	1,736,514
2021-03-31	945.20	952.20	936.80	937.60	4,875,621
2021-03-30	939.20	946.20	936.60	944.00	3,766,133
2021-03-29	938.40	943.40	934.00	937.00	5,230,098
2021-03-26	917.40	933.40	917.40	933.00	3,681,278
2021-03-25	928.60	935.00	910.00	920.00	2,465,575
2021-03-24	921.20	928.80	917.60	928.40	3,064,064
2021-03-23	906.60	932.00	900.60	920.20	4,728,237
2021-03-22	907.20	913.20	891.60	907.00	2,024,384
2021-03-19	900.00	914.60	899.00	907.60	8,394,747
2021-03-18	900.00	907.40	897.80	903.00	2,926,299
2021-03-17	929.40	929.40	906.60	909.60	4,126,816
2021-03-16	917.80	932.80	915.20	928.80	3,210,100
2021-03-15	919.40	919.40	904.80	912.40	7,705,966
2021-03-12	921.40	925.60	905.80	917.60	1,757,639
2021-03-11	919.40	926.40	911.80	922.20	2,242,935
2021-03-10	900.40	920.80	899.20	917.20	5,337,227
2021-03-09	885.00	910.80	881.20	899.20	2,751,680
2021-03-08	875.60	889.40	869.80	885.60	2,289,787
2021-03-05	898.00	903.60	875.80	875.80	3,788,891
2021-03-04	902.60	906.80	900.00	903.20	2,204,034
2021-03-03	924.20	930.20	902.40	907.00	2,849,826
2021-03-02	917.20	930.20	912.20	920.00	2,089,338
2021-03-01	916.40	927.20	913.80	919.60	1,850,010
2021-02-26	916.20	923.00	905.40	909.80	5,156,342
2021-02-25	945.80	946.00	926.60	927.00	2,526,218
2021-02-24	955.80	965.60	939.80	942.40	1,902,594
2021-02-23	952.80	960.20	938.20	960.20	2,784,442
2021-02-22	987.40	987.40	946.60	953.20	2,713,434
2021-02-19	966.00	998.20	963.40	977.40	3,001,849
2021-02-18	968.00	969.40	951.80	962.80	1,939,663
2021-02-17	971.00	971.00	959.00	967.60	2,357,310
2021-02-16	972.20	979.20	964.80	966.00	1,701,206
2021-02-15	974.80	974.80	962.80	970.40	1,351,173
2021-02-12	960.20	969.80	958.60	968.00	1,400,839
2021-02-11	962.60	964.00	955.40	962.00	1,629,519
2021-02-10	975.60	975.60	958.20	960.80	3,266,446
2021-02-09	951.60	970.40	951.60	968.40	1,599,363
2021-02-08	963.60	974.00	951.40	961.40	2,252,410
2021-02-05	964.20	966.00	954.60	960.60	3,730,897
2021-02-04	967.60	976.00	958.40	963.00	1,361,314
2021-02-03	989.40	990.20	968.80	969.00	1,554,854
2021-02-02	978.80	986.20	975.40	982.80	1,916,034
2021-02-01	961.80	977.20	958.40	973.40	1,935,411
2021-01-29	949.00	958.80	936.60	954.20	3,029,424
2021-01-28	957.00	960.40	940.60	955.60	2,277,564
2021-01-27	983.20	993.60	959.60	964.80	3,138,466
2021-01-26	989.20	993.40	980.80	987.00	2,048,741
2021-01-25	976.80	991.40	972.20	988.20	1,575,984
2021-01-22	966.80	974.80	961.60	974.20	2,408,831
2021-01-21	968.80	972.00	959.20	959.80	2,085,793
2021-01-20	961.20	971.80	961.20	969.60	1,866,344
2021-01-19	970.60	976.20	957.80	961.20	2,504,176
2021-01-18	963.80	969.80	960.20	968.00	814,082
2021-01-15	965.60	974.00	953.60	961.00	1,532,480
2021-01-14	955.20	974.40	955.00	966.20	1,894,930
2021-01-13	939.40	954.00	939.40	950.80	1,975,572
2021-01-12	954.20	959.80	939.00	939.00	2,123,540
2021-01-11	971.60	971.60	954.20	955.00	1,693,925
2021-01-08	968.40	972.40	959.40	963.20	2,829,646
2021-01-07	977.20	980.60	958.20	962.20	3,731,620
2021-01-06	979.80	988.20	971.00	976.80	2,868,162
2021-01-05	965.80	980.40	961.20	976.60	2,904,802
2021-01-04	963.80	984.40	954.40	977.00	2,419,823
2020-12-31	946.80	950.00	938.00	947.60	821,362
2020-12-30	965.40	977.80	953.60	954.00	1,326,217
2020-12-29	955.20	979.60	948.60	957.80	1,895,524
2020-12-24	937.20	949.80	931.20	949.80	555,348
2020-12-23	923.80	942.20	918.60	936.00	2,459,630
2020-12-22	918.20	925.60	910.80	924.00	1,273,511
2020-12-21	910.40	921.20	897.40	915.40	1,792,751
2020-12-18	942.00	950.00	920.00	923.00	5,483,513
2020-12-17	944.00	952.40	941.60	944.20	2,778,123
2020-12-16	912.80	945.20	911.00	940.00	5,275,279
2020-12-15	911.00	911.00	897.80	908.00	1,694,999
2020-12-14	916.80	916.80	899.80	908.80	3,373,485
2020-12-11	900.00	906.20	892.00	904.60	3,739,339
2020-12-10	904.40	917.00	902.40	904.40	2,428,755
2020-12-09	902.40	920.20	895.40	904.40	2,932,234
2020-12-08	898.80	906.00	895.60	903.00	1,636,070
2020-12-07	902.60	907.60	889.00	898.60	1,833,258
2020-12-04	917.40	920.40	904.60	904.60	2,574,431
2020-12-03	905.00	920.00	902.80	920.00	2,554,984
2020-12-02	914.60	925.00	907.20	908.20	1,746,352
2020-12-01	910.00	923.00	904.80	914.20	2,625,192
2020-11-30	900.00	923.20	899.40	912.00	5,521,839
2020-11-27	910.00	910.00	893.80	901.40	6,634,623
2020-11-26	923.00	923.00	905.80	908.00	2,686,180
2020-11-25	906.40	926.20	904.80	918.80	3,528,264
2020-11-24	898.00	909.20	890.00	907.20	3,373,836
2020-11-23	910.80	919.20	897.00	897.00	2,958,884
2020-11-20	910.60	912.00	903.00	909.80	2,236,802
2020-11-19	896.40	914.00	896.40	908.60	4,883,404
2020-11-18	895.80	904.60	891.00	904.60	3,539,087
2020-11-17	905.40	917.20	893.80	897.20	5,577,874
2020-11-16	932.00	932.00	896.80	896.80	3,494,942
2020-11-13	924.60	930.40	915.80	924.40	1,734,106
2020-11-12	925.60	950.00	924.60	929.80	1,694,192
2020-11-11	875.40	931.60	869.80	930.00	4,822,016
2020-11-10	907.60	908.40	864.40	871.20	4,624,252
2020-11-09	955.20	989.40	905.00	905.00	6,706,694
2020-11-06	952.00	956.60	943.20	951.60	1,015,459
2020-11-05	952.20	962.60	947.00	952.00	1,899,251
2020-11-04	914.40	939.20	910.80	939.20	1,585,181
2020-11-03	909.80	924.60	906.80	920.20	1,387,407
2020-11-02	903.80	912.40	897.80	906.60	1,733,363
2020-10-30	892.60	904.60	884.80	902.00	1,748,799
2020-10-29	891.40	907.00	889.00	889.60	5,473,487
2020-10-28	910.00	912.80	883.60	892.80	4,176,036
2020-10-27	916.20	922.80	914.60	917.20	1,648,042
2020-10-26	925.00	936.40	919.00	922.60	1,455,926
2020-10-23	930.40	943.20	930.40	936.00	1,963,758
2020-10-22	924.60	939.40	919.40	935.20	2,040,339
2020-10-21	940.00	940.20	919.00	929.20	2,233,916
2020-10-20	927.40	940.40	920.40	937.80	1,455,596
2020-10-16	938.80	944.40	922.40	922.40	3,467,508
2020-10-15	935.00	935.00	922.00	930.20	2,801,065
2020-10-14	945.60	946.80	938.20	938.20	1,646,186
2020-10-13	946.60	951.20	936.60	944.00	2,559,900
2020-10-12	936.40	948.60	935.80	948.00	2,396,319
2020-10-09	935.40	947.20	935.40	944.20	2,076,336
2020-10-08	946.80	951.40	936.40	940.00	1,364,274
2020-10-07	957.40	963.60	944.20	944.20	1,718,430
2020-10-06	962.80	962.80	948.20	959.80	1,539,324
2020-10-05	962.40	962.40	953.60	957.60	1,148,602
2020-10-02	947.80	961.20	941.20	956.00	2,859,806
2020-10-01	934.20	960.00	934.20	954.60	4,057,524
2020-09-30	929.60	937.40	921.80	932.40	2,754,637
2020-09-29	951.00	952.00	929.40	931.20	2,679,904
2020-09-28	948.40	961.60	947.40	954.20	1,703,605
2020-09-25	940.00	948.80	929.40	942.40	1,965,064
2020-09-24	938.40	953.20	931.20	937.00	2,138,311
2020-09-23	955.00	955.80	944.00	944.00	2,100,174
2020-09-22	949.60	953.60	940.20	949.80	2,068,881
2020-09-21	958.40	958.40	935.00	945.20	2,177,940
2020-09-18	965.60	968.60	952.20	965.00	5,318,467
2020-09-17	948.20	972.00	944.40	964.80	2,997,255
2020-09-16	941.20	950.20	937.80	943.20	2,343,513
2020-09-15	936.40	941.60	928.00	938.60	2,315,461
2020-09-14	936.40	942.40	930.00	940.00	2,107,070
2020-09-11	943.00	946.00	935.40	935.40	967,586
2020-09-10	945.20	949.60	936.00	947.80	619,929
2020-09-09	934.60	954.20	931.80	947.80	2,024,490
2020-09-08	929.20	938.00	920.60	936.90	1,871,441
2020-09-07	921.40	936.80	920.80	926.00	1,925,480
2020-09-04	939.00	939.00	909.80	912.00	1,613,224
2020-09-03	960.80	970.00	944.40	945.70	2,790,614
2020-09-02	951.60	959.60	947.00	953.50	2,569,556
2020-09-01	957.80	964.60	938.80	943.20	3,336,175
2020-08-28	956.20	961.80	948.60	949.30	2,693,310
2020-08-27	965.60	969.40	953.00	955.40	2,005,667
2020-08-26	949.40	969.20	947.60	968.00	1,296,191
2020-08-25	972.00	972.00	948.20	950.60	3,011,836
2020-08-24	977.20	984.00	962.80	963.70	1,539,635
2020-08-21	959.40	968.00	955.80	966.60	2,762,850
2020-08-20	941.60	962.80	940.00	957.70	1,838,839
2020-08-19	941.80	955.00	935.80	942.20	5,670,799
2020-08-18	964.80	974.00	951.00	952.30	2,591,288
2020-08-17	964.40	974.40	956.80	972.10	2,546,389
2020-08-14	964.40	968.20	951.20	962.10	1,839,590
2020-08-13	962.20	973.20	953.80	961.30	3,790,241
2020-08-12	951.80	971.40	949.80	969.80	3,509,395
2020-08-11	972.80	976.00	949.80	958.70	2,997,555
2020-08-10	984.80	990.00	969.80	974.20	2,276,276
2020-08-07	974.20	985.20	970.60	981.90	2,427,507
2020-08-06	977.80	985.40	954.80	977.00	3,680,829
2020-08-05	980.80	996.60	971.00	988.10	4,321,013
2020-08-04	976.60	982.00	950.80	960.30	2,650,884
2020-08-03	968.60	978.60	951.80	978.60	1,873,000
2020-07-31	958.20	971.40	954.40	969.20	3,100,148
2020-07-30	960.20	960.20	944.40	953.10	756,375
2020-07-29	937.60	956.00	936.00	953.10	1,690,881
2020-07-28	928.40	936.80	924.40	934.70	1,727,547
2020-07-27	930.00	932.20	920.40	923.10	2,302,596
2020-07-24	925.40	934.40	923.20	923.80	1,418,717
2020-07-23	943.20	951.80	937.00	945.00	1,523,514
2020-07-22	931.00	941.80	930.00	939.50	2,522,635
2020-07-21	938.00	941.20	928.20	932.00	2,614,406
2020-07-20	922.20	936.00	918.40	920.70	1,541,379
2020-07-17	924.00	929.80	915.60	920.70	2,233,625
2020-07-16	927.40	936.00	909.00	918.70	4,258,860
2020-07-15	938.40	946.40	932.40	941.20	2,850,637
2020-07-14	934.80	945.40	929.80	936.60	1,798,330
2020-07-13	941.40	943.60	933.60	943.50	1,697,390
2020-07-10	912.00	936.60	910.40	934.20	2,564,010
2020-07-09	914.60	925.80	909.20	915.20	2,672,941
2020-07-08	909.20	914.00	905.20	908.90	2,169,252
2020-07-07	921.80	924.40	911.00	913.90	1,814,378
2020-07-06	922.20	926.60	915.20	922.20	2,560,490
2020-07-03	928.60	928.60	911.60	912.70	1,294,789
2020-07-02	919.20	924.60	912.40	921.60	2,623,069
2020-07-01	903.00	911.60	896.60	908.10	4,555,171
2020-06-30	894.20	904.60	890.60	899.60	1,284,296
2020-06-29	899.80	902.80	888.40	895.40	1,457,896
2020-06-26	888.80	898.20	884.60	880.80	1,331,032
2020-06-25	879.80	898.20	874.40	882.50	2,067,011
2020-06-24	895.00	899.00	887.20	895.10	1,586,235
2020-06-23	899.60	902.80	890.40	895.10	2,408,441
2020-06-22	880.40	894.20	875.00	891.40	2,237,668
2020-06-19	884.60	890.40	875.80	886.90	2,806,421
2020-06-18	878.40	888.80	871.60	883.50	3,908,880
2020-06-17	885.00	909.20	878.80	882.30	1,995,474
2020-06-16	895.20	895.20	874.80	882.30	2,442,337
2020-06-15	862.00	886.80	847.60	875.50	4,533,612
2020-06-12	850.60	882.20	848.00	869.50	20,497,196
2020-06-11	849.00	878.40	842.20	851.90	8,928,644
2020-06-10	841.60	859.80	835.40	849.60	10,835,218
2020-06-09	888.00	892.60	857.20	860.00	2,062,352
2020-06-08	885.40	889.40	877.80	885.70	2,360,038
2020-06-05	885.40	897.00	880.80	893.70	2,672,829
2020-06-04	873.80	885.20	869.60	882.00	3,042,793
2020-06-03	870.00	875.20	856.00	872.90	2,898,335
2020-06-02	845.20	869.20	842.00	863.60	2,482,624
2020-06-01	842.00	844.60	825.00	840.10	2,813,684
2020-05-29	856.00	856.00	840.80	848.00	2,644,317
2020-05-28	850.00	855.60	839.20	848.00	1,620,098
2020-05-27	837.40	840.80	828.00	833.60	1,573,304
2020-05-26	852.60	853.60	822.60	833.60	2,522,291
2020-05-22	815.60	834.80	810.00	823.10	2,673,838
2020-05-21	822.40	824.40	807.20	823.10	2,669,498
2020-05-20	808.20	820.20	803.40	819.40	4,800,167
2020-05-19	819.00	820.60	806.80	809.20	2,085,765
2020-05-18	804.60	815.00	803.80	811.90	901,351
2020-05-15	796.00	805.40	790.20	794.20	2,344,915
2020-05-14	796.40	801.80	770.20	790.10	3,711,490
2020-05-13	810.60	816.40	803.00	809.00	3,740,560
2020-05-12	836.20	840.00	815.20	820.70	3,833,501
2020-05-11	830.80	842.20	816.40	842.00	2,486,574
2020-05-07	797.00	825.40	794.00	819.80	3,618,611
2020-05-06	795.20	803.60	785.80	796.20	5,078,639
2020-05-05	815.40	816.40	795.60	800.70	4,860,553
2020-05-04	806.80	814.40	793.80	798.90	3,818,963
2020-05-01	814.60	819.60	809.00	811.90	2,108,173
2020-04-30	837.20	842.40	823.80	832.70	2,785,793
2020-04-29	818.20	844.40	816.80	832.70	2,057,695
2020-04-28	826.40	841.60	801.80	824.20	5,577,270
2020-04-27	833.40	840.60	821.20	824.20	2,348,086
2020-04-24	819.20	826.80	810.40	820.70	2,865,515
2020-04-23	821.80	831.20	813.40	823.70	6,925,451
2020-04-22	814.80	834.80	812.00	802.20	2,667,283
2020-04-21	806.00	825.40	801.60	802.20	2,431,645
2020-04-20	822.00	823.00	806.00	818.80	2,832,678
2020-04-17	812.80	824.40	807.60	811.80	5,190,593
2020-04-16	807.00	816.60	791.80	797.00	3,279,022
2020-04-15	813.20	816.60	803.60	809.90	4,147,605
2020-04-14	833.20	833.60	803.20	824.00	1,236,389
2020-04-09	795.40	827.80	789.60	824.00	2,578,043
2020-04-08	779.20	795.40	769.80	782.70	2,105,331
2020-04-07	790.60	816.00	779.40	768.80	2,152,220
2020-04-06	761.80	782.60	755.20	742.30	1,527,829
2020-04-03	749.80	757.80	742.20	747.80	618,080
2020-04-03	749.80	757.80	730.80	742.30	3,489,514
2020-04-02	772.20	795.00	735.40	747.80	10,841,973
2020-04-02	772.20	795.00	735.40	734.00	4,471,809
2020-04-01	749.80	759.60	733.40	740.00	9,582,676
2020-04-01	749.80	759.60	737.00	761.30	4,709,402
2020-03-31	756.80	771.20	732.20	751.20	2,488,819
2020-03-30	767.20	769.60	729.00	760.40	1,242,908
2020-03-27	774.80	774.80	737.60	787.10	1,883,090
2020-03-26	769.00	775.40	743.60	780.70	1,321,194
2020-03-25	789.40	822.20	751.80	759.10	1,805,024
2020-03-24	708.60	759.80	694.60	680.00	2,292,382
2020-03-23	663.00	687.40	658.40	688.60	849,675
2020-03-20	691.20	693.60	661.20	657.50	1,732,763
2020-03-19	712.40	712.60	659.80	701.90	1,324,877
2020-03-18	673.20	687.40	657.60	690.40	788,836
2020-03-17	708.20	713.80	679.80	694.60	3,339,002
2020-03-16	708.60	718.80	664.40	743.90	3,669,092
2020-03-13	760.80	778.40	741.60	737.20	2,442,512
2020-03-12	782.40	792.80	756.20	814.20	1,998,846
2020-03-11	825.00	845.80	819.00	808.80	1,750,996
2020-03-10	815.20	853.20	803.60	799.70	2,389,823
2020-03-09	821.20	839.80	804.80	852.10	3,652,600
2020-03-06	862.40	863.00	836.20	852.10	6,035,312
2020-03-05	886.80	891.40	869.00	877.40	2,055,049
2020-03-04	864.60	881.20	855.80	862.90	1,591,293
2020-03-03	844.60	874.20	842.20	833.00	2,241,955
2020-03-02	831.60	850.20	816.40	821.90	3,971,449
2020-02-28	835.20	840.60	814.40	857.40	4,370,287
2020-02-27	876.20	878.40	852.40	884.90	1,729,715
2020-02-26	883.80	887.40	863.80	888.70	1,387,197
2020-02-25	895.40	912.60	889.20	896.90	818,411
2020-02-24	910.80	916.00	893.40	921.70	2,390,901
2020-02-21	916.80	925.40	915.20	921.70	2,280,621
2020-02-20	922.60	926.80	915.20	918.60	1,841,453
2020-02-19	927.40	931.40	918.20	921.40	2,059,781
2020-02-18	901.20	926.00	901.20	920.50	2,397,271
2020-02-17	939.00	939.00	904.60	905.70	2,605,634
2020-02-14	924.80	944.60	911.00	932.80	2,584,626
2020-02-13	920.60	928.60	914.60	920.00	1,601,175
2020-02-12	916.80	925.40	914.00	919.50	2,073,591
2020-02-11	915.00	919.20	906.40	915.80	2,115,761
2020-02-10	903.20	916.80	902.60	911.60	1,385,229
2020-02-07	907.00	916.20	906.40	907.10	2,276,033
2020-02-06	908.20	912.20	901.40	907.40	3,826,662
2020-02-05	902.00	904.80	898.60	901.20	3,183,868
2020-02-04	917.80	926.00	903.60	905.90	2,211,385
2020-02-03	916.00	924.60	912.80	916.70	2,737,541
2020-01-31	910.60	914.20	902.20	910.00	758,111
2020-01-30	905.80	915.80	904.80	910.00	1,688,376
2020-01-29	905.00	911.80	900.20	910.80	1,357,978
2020-01-28	894.80	904.60	891.20	899.60	2,114,309
2020-01-27	908.20	910.60	894.80	896.90	1,689,552
2020-01-24	899.80	917.20	897.80	913.10	2,022,332
2020-01-23	905.00	906.20	891.20	891.30	1,803,051
2020-01-22	889.80	905.80	889.80	904.80	2,818,691
2020-01-21	895.60	895.60	881.00	891.50	1,992,367
2020-01-20	903.00	904.60	892.40	894.40	1,105,351
2020-01-17	891.20	903.80	889.60	899.50	3,308,419
2020-01-16	882.80	886.60	877.00	884.70	2,865,102
2020-01-15	876.20	879.60	868.80	877.90	5,667,197
2020-01-14	869.40	878.20	869.40	874.70	1,952,987
2020-01-13	875.40	880.40	872.00	872.50	2,126,611
2020-01-10	877.00	878.20	870.20	870.40	2,043,314
2020-01-09	881.40	884.60	867.20	870.00	2,470,159
2020-01-08	876.40	880.60	871.40	878.40	7,884,920
2020-01-07	890.80	891.60	880.40	883.70	2,580,382
2020-01-06	887.60	893.40	878.80	888.60	2,105,048
2020-01-03	891.00	896.00	887.80	892.40	1,619,229
2020-01-02	897.80	903.80	896.20	898.10	1,369,510
2019-12-31	895.40	899.40	891.20	896.50	535,351
2019-12-30	901.20	901.20	893.80	897.50	828,262
2019-12-27	893.00	900.20	879.60	899.40	858,912
2019-12-24	889.80	891.40	885.80	888.20	291,282
2019-12-23	880.20	889.80	871.60	886.50	2,938,654
2019-12-20	887.60	887.60	875.00	876.10	4,553,401
2019-12-19	887.60	887.60	877.00	882.00	3,737,837
2019-12-18	878.40	879.40	866.60	878.80	2,521,595
2019-12-17	884.20	885.00	871.80	875.50	2,617,517
2019-12-16	876.40	886.60	866.00	880.50	4,892,862
2019-12-13	856.00	875.20	855.00	866.30	2,644,475
2019-12-12	854.60	854.80	841.60	843.50	2,253,557
2019-12-11	864.00	869.80	844.80	849.70	3,475,349
2019-12-10	869.00	876.40	861.00	866.90	2,935,139
2019-12-09	882.00	882.00	869.20	876.30	1,700,668
2019-12-06	867.20	872.40	864.20	863.00	809,237
2019-12-05	860.60	868.60	860.20	860.50	987,666
2019-12-04	855.20	862.40	851.60	860.50	3,088,918
2019-12-03	862.00	871.40	860.20	865.10	2,114,609
2019-12-02	887.80	892.00	859.20	863.00	2,530,662
2019-11-29	888.40	900.60	888.40	894.90	2,581,941
2019-11-28	883.40	895.60	883.40	892.90	1,755,322
2019-11-27	890.80	890.80	880.20	887.70	2,004,879
2019-11-26	875.80	887.60	870.00	886.30	4,826,963
2019-11-25	869.20	876.60	865.20	872.00	1,482,900
2019-11-22	864.40	875.40	862.40	869.50	2,357,776
2019-11-21	863.60	868.60	860.20	863.90	3,054,884
2019-11-20	865.20	868.20	859.60	864.40	2,108,716
2019-11-19	864.00	870.80	860.80	866.00	1,905,413
2019-11-18	857.60	871.60	855.80	867.40	2,076,524
2019-11-15	848.80	856.20	841.60	855.60	1,710,537
2019-11-14	843.00	848.60	841.40	844.90	9,906,172
2019-11-13	841.40	845.20	836.60	844.50	5,707,613
2019-11-12	835.20	855.00	835.20	845.50	3,080,925
2019-11-11	832.00	839.80	830.40	838.30	1,300,295
2019-11-08	841.60	842.20	835.20	836.50	1,353,851
2019-11-07	842.60	849.20	838.00	842.10	2,306,632
2019-11-06	838.20	841.80	827.00	841.10	1,528,155
2019-11-05	842.80	843.20	836.40	837.90	1,876,910
2019-11-04	840.80	855.40	838.60	844.10	1,775,572
2019-11-01	846.60	851.00	838.80	840.40	1,611,679
2019-10-31	852.60	862.60	845.20	847.60	911,771
2019-10-30	840.00	850.80	836.60	848.80	2,039,169
2019-10-29	840.60	843.40	833.80	838.80	1,055,781
2019-10-28	824.60	839.00	821.20	838.80	1,514,512
2019-10-25	826.00	828.40	821.00	821.80	1,443,032
2019-10-24	818.00	831.00	818.00	825.50	1,971,008
2019-10-23	827.60	829.60	821.60	825.90	2,069,219
2019-10-22	827.40	842.20	827.00	828.10	1,948,672
2019-10-21	835.00	836.40	823.20	828.70	2,037,262
2019-10-18	824.80	836.60	822.20	834.90	2,613,572
2019-10-17	810.20	832.00	804.60	826.00	2,988,861
2019-10-16	824.80	824.80	806.40	811.90	2,474,279
2019-10-15	815.00	822.00	811.20	809.70	1,678,592
2019-10-14	814.00	816.40	807.40	809.70	1,856,317
2019-10-11	793.00	823.60	792.60	821.10	4,116,935
2019-10-10	796.60	800.40	786.00	796.70	683,838
2019-10-09	790.40	797.40	790.20	796.70	1,597,128
2019-10-08	802.00	807.00	788.40	789.40	3,256,511
2019-10-07	804.60	808.80	794.20	797.80	2,997,141
2019-10-04	795.40	808.40	791.00	808.00	1,825,168
2019-10-03	785.00	796.60	782.40	795.60	2,117,829
2019-10-02	800.40	804.00	780.60	803.50	1,211,633
2019-10-01	809.40	814.00	801.20	803.50	1,502,902
2019-09-30	805.00	814.00	802.80	811.90	2,388,658
2019-09-27	807.40	809.80	799.20	807.20	1,718,944
2019-09-26	793.40	810.80	787.40	807.70	3,380,333
2019-09-25	790.00	791.40	781.60	788.80	1,098,603
2019-09-24	792.60	794.20	786.20	791.20	1,711,408
2019-09-23	770.80	793.80	770.80	792.90	1,567,331
2019-09-20	784.00	792.40	780.00	783.30	6,167,749
2019-09-19	778.40	788.40	778.40	785.30	1,330,088
2019-09-18	778.40	783.80	775.40	781.10	2,107,562
2019-09-17	767.20	778.60	759.80	775.10	1,800,101
2019-09-16	766.00	772.00	764.20	764.50	2,014,751
2019-09-13	778.80	780.00	767.00	774.40	2,185,648
2019-09-12	781.60	787.00	776.20	780.50	1,731,533
2019-09-11	775.00	779.00	767.40	776.30	2,418,277
2019-09-10	779.00	781.80	769.40	769.20	2,877,604
2019-09-09	793.80	794.80	778.00	778.70	1,314,263
2019-09-06	789.60	792.20	782.00	788.50	2,039,356
2019-09-05	799.20	799.20	784.00	784.20	4,000,994
2019-09-04	796.00	800.20	790.00	791.50	1,570,675
2019-09-03	796.60	796.60	782.80	788.50	2,391,621
2019-09-02	787.40	793.00	783.80	791.50	1,179,402
2019-08-30	778.00	785.20	775.20	782.10	926,299
2019-08-29	772.60	778.40	771.80	775.00	797,965
2019-08-28	777.20	778.20	769.80	775.00	1,042,131
2019-08-27	771.00	778.00	768.60	776.10	3,227,854
2019-08-23	772.00	782.20	767.60	765.40	1,038,928
2019-08-22	759.80	768.40	756.20	765.40	2,640,463
2019-08-21	754.80	763.00	750.20	762.20	1,679,801
2019-08-20	760.40	762.40	752.20	753.10	1,523,648
2019-08-19	750.20	757.40	746.60	753.30	1,746,402
2019-08-16	735.40	748.20	726.20	747.80	2,359,561
2019-08-15	747.00	749.80	726.00	726.50	2,919,497
2019-08-14	755.40	756.80	746.20	748.50	1,421,951
2019-08-13	758.80	758.80	749.40	750.00	1,832,007
2019-08-12	766.20	773.40	755.00	758.20	4,225,184
2019-08-09	752.40	763.60	749.60	758.10	2,225,774
2019-08-08	746.00	751.00	741.00	747.50	1,641,245
2019-08-07	732.60	742.40	729.80	739.70	1,817,583
2019-08-06	735.60	740.00	728.20	733.10	3,181,915
2019-08-05	747.20	747.20	727.60	732.20	2,767,928
2019-08-02	759.20	764.80	748.20	749.50	2,208,330
2019-08-01	762.00	766.60	752.80	759.90	1,984,201
2019-07-31	780.00	780.00	763.60	765.60	3,999,493
2019-07-30	791.80	792.20	782.00	784.90	1,544,836
2019-07-29	767.20	792.80	766.20	788.10	3,162,194
2019-07-26	773.40	773.40	763.00	769.00	1,807,210
2019-07-25	784.00	784.00	770.00	773.10	2,055,085
2019-07-24	754.00	779.00	752.00	775.10	2,518,758
2019-07-23	753.40	755.80	743.20	751.80	1,768,618
2019-07-22	750.80	753.20	742.80	750.50	1,413,514
2019-07-19	754.40	757.80	747.20	751.90	1,682,991
2019-07-18	758.40	758.40	750.40	754.30	1,439,875
2019-07-17	751.60	759.40	749.60	756.60	1,364,002
2019-07-16	755.80	755.80	745.40	748.50	1,390,437
2019-07-15	752.00	755.00	746.40	753.80	1,079,257
2019-07-12	751.00	751.40	745.20	749.40	1,342,544
2019-07-11	753.20	756.40	745.40	747.10	1,745,533
2019-07-10	757.40	757.40	747.80	750.80	1,589,253
2019-07-09	752.40	760.40	752.20	757.10	1,649,079
2019-07-08	752.00	752.80	746.80	750.60	1,298,561
2019-07-05	760.80	763.40	749.40	749.70	1,349,055
2019-07-04	755.20	760.20	753.00	758.00	1,742,562
2019-07-03	748.20	756.40	744.20	751.60	1,883,362
2019-07-02	743.60	747.80	734.40	742.90	1,572,317
2019-07-01	736.00	740.60	732.00	739.00	1,793,860
2019-06-28	721.00	731.00	720.40	730.90	2,909,499
2019-06-27	730.40	731.20	715.60	731.00	1,784,193
2019-06-26	741.60	741.60	730.20	731.00	2,195,402
2019-06-25	736.20	744.40	735.60	742.40	2,130,630
2019-06-24	742.80	744.20	738.60	738.80	2,773,753
2019-06-21	734.60	742.40	734.60	733.60	2,570,984
2019-06-20	733.60	738.00	728.00	733.60	2,584,144
2019-06-19	737.40	737.40	725.40	729.60	2,628,815
2019-06-18	731.20	745.80	728.00	736.20	2,169,525
2019-06-17	721.40	733.40	716.80	731.10	2,639,172
2019-06-14	721.40	722.60	714.80	718.00	4,902,209
2019-06-13	720.40	727.40	720.40	721.30	2,382,523
2019-06-12	716.80	721.20	714.60	719.80	2,194,887
2019-06-11	718.80	718.80	712.40	716.00	1,923,465
2019-06-10	717.80	717.80	713.60	716.40	1,029,257
2019-06-07	705.80	716.00	699.80	713.80	2,697,378
2019-06-06	705.40	707.20	699.80	703.90	1,742,051
2019-06-05	695.40	702.80	691.20	702.00	1,712,885
2019-06-04	696.80	701.00	692.60	692.60	2,531,508
2019-06-03	696.80	701.00	690.80	697.30	2,311,703
2019-05-31	689.80	696.80	685.80	694.40	1,065,827
2019-05-30	690.00	694.60	686.40	694.40	1,454,065
2019-05-29	691.60	694.80	688.00	691.00	2,210,575
2019-05-28	704.80	704.80	691.00	693.40	5,624,108
2019-05-24	699.20	704.80	698.60	701.80	1,956,652
2019-05-23	711.40	713.60	694.20	698.90	2,497,339
2019-05-22	720.80	721.60	712.80	714.40	3,161,835
2019-05-21	713.60	720.40	711.80	720.20	2,625,628
2019-05-20	714.60	718.00	709.40	712.70	1,836,630
2019-05-17	714.60	715.00	711.20	712.80	2,517,462
2019-05-16	706.20	713.00	704.80	712.80	2,709,340
2019-05-15	698.00	708.00	697.20	706.70	2,794,373
2019-05-14	688.60	697.80	685.60	694.60	3,226,497
2019-05-13	688.00	689.00	683.20	687.40	1,835,830
2019-05-10	682.80	688.20	677.40	685.80	1,463,764
2019-05-09	677.80	684.00	673.40	679.60	1,484,903
2019-05-08	682.20	682.20	670.80	677.20	1,721,559
2019-05-07	681.80	688.20	676.20	677.00	2,952,648
2019-05-03	677.00	681.00	672.80	678.80	3,018,119
2019-05-02	669.00	679.00	669.00	676.90	1,305,562
2019-05-01	676.60	678.60	672.00	672.80	747,648
2019-04-30	680.60	684.80	676.80	678.10	1,838,600
2019-04-29	686.40	688.00	682.40	683.40	978,824
2019-04-26	688.00	688.00	679.40	686.30	1,654,365
2019-04-25	686.40	687.40	680.40	685.40	5,541,974

Share	Price	Change
T42 Iot Track. (TRAC)	3.75	25%
Cordel Group (CRDL)	4.55	19.74%
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,502.50	13.49%
Vianet Grp (VNET)	116.00	12.08%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25%
Molecular Enrgy (MEN)	6.50	-23.53%
R&Q Insurance (RQIH)	2.40	-20.66%
Destiny Pharma. (DEST)	17.25	-19.77%

Share	Price	Volume
Cap-xx (CPX)	0.0925	705,268,865
Baron Oil (BOIL)	0.065	213,311,200
Tower Resources (TRP)	0.0195	131,259,000
Premier African Minerals (PREM)	0.1925	101,621,067
Echo Energy (ECHO)	0.0039	89,171,274