Scottish Mortgage Share History

Scottish Mortgage Share Price history. The following table shows end-of-day data SMT historical share prices for Scottish Mortgage, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	841.00	846.40	826.80	834.40	1,807,718
2024-04-25	828.40	829.60	809.60	822.60	3,278,100
2024-04-24	834.20	873.20	833.20	833.40	3,225,323
2024-04-23	828.20	830.20	819.20	827.20	1,933,620
2024-04-22	820.40	820.40	808.80	812.00	2,131,464
2024-04-19	810.00	816.20	797.00	810.00	2,479,247
2024-04-18	832.40	832.40	812.00	824.20	1,844,270
2024-04-17	826.00	833.80	820.80	827.40	1,932,954
2024-04-16	845.20	847.60	825.40	834.60	2,301,467
2024-04-15	850.00	876.60	849.00	866.20	2,360,754
2024-04-12	862.80	883.20	858.20	861.20	2,640,242
2024-04-11	871.20	877.40	849.00	852.20	2,736,571
2024-04-10	883.40	891.20	869.80	871.40	2,975,347
2024-04-09	879.40	881.40	871.20	876.20	3,288,008
2024-04-08	859.80	884.00	856.60	884.00	3,267,202
2024-04-05	864.40	871.80	857.20	857.60	2,519,717
2024-04-04	870.00	884.20	860.60	884.00	4,623,954
2024-04-03	866.60	874.00	850.60	874.00	3,897,414
2024-04-02	895.80	898.00	866.00	866.00	3,154,859
2024-04-01	894.00	894.00	894.00	894.00	0
2024-03-29	894.00	894.00	894.00	894.00	0
2024-03-28	886.60	894.60	881.00	894.00	14,701,577
2024-03-27	885.60	885.60	873.00	884.40	3,305,649
2024-03-26	877.60	884.60	871.00	884.40	3,152,246
2024-03-25	879.20	881.00	866.80	875.80	3,052,172
2024-03-22	862.80	882.00	862.60	878.80	2,621,746
2024-03-21	850.00	877.60	849.60	865.00	2,640,820
2024-03-20	832.00	843.20	829.00	843.20	2,734,612
2024-03-19	828.00	831.60	816.00	830.00	7,989,137
2024-03-18	827.20	833.80	821.20	833.00	3,280,385
2024-03-15	795.00	824.20	790.00	824.20	8,000,234
2024-03-14	792.20	792.20	780.00	781.00	2,124,706
2024-03-13	789.40	796.40	787.40	792.20	1,989,463
2024-03-12	797.40	797.40	783.60	790.20	2,455,819
2024-03-11	784.80	787.80	776.80	784.00	3,017,669
2024-03-08	791.00	795.20	785.80	786.80	3,122,590
2024-03-07	794.80	799.00	784.00	791.20	2,278,893
2024-03-06	786.60	799.20	786.60	793.40	4,098,156
2024-03-05	798.60	801.80	784.20	784.20	2,508,747
2024-03-04	810.00	810.00	799.60	802.00	2,831,310
2024-03-01	800.00	811.20	799.00	809.00	2,687,719
2024-02-29	800.00	805.20	789.60	801.20	2,451,601
2024-02-28	803.80	803.80	795.20	800.00	1,680,343
2024-02-27	792.60	803.20	790.40	803.20	2,007,755
2024-02-26	787.80	793.20	782.20	791.80	1,765,679
2024-02-23	800.20	800.40	786.40	787.60	4,373,982
2024-02-22	771.60	798.80	771.20	797.00	4,096,525
2024-02-21	770.00	773.20	762.60	762.60	5,182,496
2024-02-20	796.20	796.20	770.00	770.00	2,048,078
2024-02-19	801.20	801.20	791.80	797.00	1,362,332
2024-02-16	792.40	808.80	792.40	808.20	2,118,251
2024-02-15	798.00	801.60	788.80	788.80	1,408,940
2024-02-14	781.20	790.80	777.40	790.40	1,405,609
2024-02-13	802.60	807.40	763.40	779.00	2,070,003
2024-02-12	799.00	806.80	785.00	806.80	1,941,779
2024-02-09	785.80	798.60	785.80	794.00	3,199,616
2024-02-08	781.60	790.40	781.60	789.00	2,189,327
2024-02-07	779.40	783.60	772.80	783.00	1,362,384
2024-02-06	781.00	785.20	774.80	782.00	1,529,917
2024-02-05	768.40	784.00	768.00	771.00	1,724,754
2024-02-02	777.60	778.60	763.20	764.40	2,656,167
2024-02-01	768.60	778.80	761.40	764.00	1,147,708
2024-01-31	781.40	781.40	769.40	773.80	2,192,776
2024-01-30	785.20	791.60	779.40	784.00	5,221,104
2024-01-29	783.00	783.00	775.40	780.00	986,882
2024-01-26	771.00	782.60	767.40	781.40	1,743,419
2024-01-25	778.80	781.40	766.40	778.40	1,080,949
2024-01-24	773.20	784.40	769.00	780.60	3,594,999
2024-01-23	758.20	768.60	755.40	767.20	1,560,160
2024-01-22	768.20	772.00	752.20	758.00	2,519,783
2024-01-19	756.80	761.40	751.80	755.80	1,483,173
2024-01-18	759.60	759.60	746.20	755.20	1,467,313
2024-01-17	750.00	756.40	748.00	749.20	2,644,003
2024-01-16	769.80	770.80	754.80	765.20	1,736,822
2024-01-15	780.00	783.00	771.00	773.60	1,379,442
2024-01-12	784.20	786.00	777.00	777.00	1,533,120
2024-01-11	787.20	792.80	775.40	778.40	1,617,454
2024-01-10	778.00	781.40	774.00	778.00	1,220,449
2024-01-09	767.80	776.80	766.40	774.60	1,101,723
2024-01-08	750.80	762.40	749.00	762.40	20,726,520
2024-01-05	759.00	761.40	747.40	753.80	1,295,868
2024-01-04	762.00	768.20	751.20	762.20	1,593,333
2024-01-03	784.80	796.00	763.80	764.40	1,640,299
2024-01-02	814.80	814.80	785.40	788.00	885,130
2024-01-01	808.00	808.00	808.00	808.00	0
2023-12-29	810.00	814.40	807.00	808.00	999,512
2023-12-28	804.60	810.20	799.40	808.40	1,754,831
2023-12-27	797.00	801.80	795.20	798.00	1,097,748
2023-12-26	786.00	786.00	786.00	786.00	0
2023-12-25	786.00	786.00	786.00	786.00	0
2023-12-22	785.00	789.40	780.40	786.00	508,616
2023-12-21	787.20	791.20	779.20	791.20	1,325,191
2023-12-20	801.80	805.40	793.60	794.60	2,213,633
2023-12-19	789.60	793.40	777.40	791.40	1,674,613
2023-12-18	789.80	800.40	782.60	784.80	1,746,464
2023-12-15	780.00	790.80	779.40	784.80	4,141,271
2023-12-14	767.40	779.40	765.40	776.00	2,634,721
2023-12-13	761.00	763.80	749.00	749.00	1,973,906
2023-12-12	753.20	760.20	750.20	754.80	2,252,412
2023-12-11	743.80	750.80	739.00	747.00	2,065,517
2023-12-08	736.60	748.60	733.00	743.20	3,751,796
2023-12-07	728.40	735.40	722.40	735.20	1,239,189
2023-12-06	728.60	734.60	726.40	733.60	17,684,666
2023-12-05	709.60	725.80	709.40	723.20	6,970,006
2023-12-04	718.00	725.00	712.00	712.80	2,238,261
2023-12-01	728.20	729.80	715.00	719.00	1,246,175
2023-11-30	721.60	730.40	717.00	724.60	3,320,609
2023-11-29	706.00	723.60	706.00	720.00	1,839,202
2023-11-28	711.80	712.80	703.20	712.80	2,379,539
2023-11-27	710.20	716.00	707.20	712.20	1,473,203
2023-11-24	719.40	724.20	709.60	713.00	1,785,726
2023-11-23	724.40	726.20	720.40	723.60	3,381,289
2023-11-22	719.60	723.40	716.20	722.20	1,770,039
2023-11-21	723.20	723.20	714.60	715.40	1,395,544
2023-11-20	715.80	723.40	714.40	723.20	1,411,853
2023-11-17	719.20	727.00	714.40	714.40	1,711,029
2023-11-16	725.00	727.20	711.40	713.40	2,162,253
2023-11-15	720.00	732.20	712.80	728.40	4,056,159
2023-11-14	697.00	710.60	687.20	710.60	2,820,673
2023-11-13	691.00	695.60	685.40	694.80	1,874,238
2023-11-10	687.80	688.40	679.40	685.00	1,442,452
2023-11-09	686.80	696.20	680.60	693.60	1,686,872
2023-11-08	686.40	694.20	682.40	686.00	2,305,122
2023-11-07	670.00	690.20	670.00	686.40	1,420,386
2023-11-06	680.00	689.80	674.40	676.00	1,760,490
2023-11-03	671.60	688.80	666.20	687.80	1,750,290
2023-11-02	655.80	671.00	655.40	669.60	3,754,334
2023-11-01	645.60	650.60	640.00	649.20	2,281,200
2023-10-31	638.80	642.60	636.80	642.20	1,535,381
2023-10-30	650.00	653.00	638.20	642.80	1,735,543
2023-10-27	642.20	646.80	639.80	642.80	1,741,839
2023-10-26	642.00	645.80	636.00	640.60	1,675,565
2023-10-25	654.20	658.00	646.00	651.00	2,048,133
2023-10-24	647.00	660.80	643.00	659.00	3,640,091
2023-10-23	648.20	652.60	636.80	649.60	3,133,213
2023-10-20	653.40	655.60	646.10	648.00	3,794,308
2023-10-19	660.20	668.20	656.20	660.60	4,158,366
2023-10-18	674.80	675.40	665.00	669.20	1,621,985
2023-10-17	679.20	679.40	670.40	677.80	2,459,474
2023-10-16	685.60	685.60	670.80	678.00	1,711,823
2023-10-13	689.80	691.00	677.60	679.00	1,883,864
2023-10-12	690.60	695.00	687.60	692.40	2,291,821
2023-10-11	686.60	693.60	683.00	688.80	1,892,255
2023-10-10	666.80	690.00	666.80	688.20	2,800,071
2023-10-09	677.60	677.60	668.60	671.80	2,439,187
2023-10-06	671.20	677.40	664.40	677.00	1,474,217
2023-10-05	663.00	672.00	662.20	667.40	1,660,639
2023-10-04	660.00	671.00	656.60	665.60	2,627,849
2023-10-03	668.20	672.00	660.40	664.40	1,699,073
2023-10-02	667.40	671.60	665.20	671.20	3,670,452
2023-09-29	667.80	672.60	662.00	669.60	2,380,574
2023-09-28	658.20	661.00	650.20	661.00	2,742,888
2023-09-27	663.40	665.60	656.40	657.40	2,846,976
2023-09-26	660.80	665.20	657.20	662.00	9,041,539
2023-09-25	672.20	672.20	659.60	664.20	11,860,383
2023-09-22	666.80	673.60	662.80	673.00	3,920,097
2023-09-21	669.20	678.00	667.00	667.00	2,403,136
2023-09-20	678.60	684.60	676.20	680.00	1,550,199
2023-09-19	688.00	688.80	675.80	678.20	3,009,027
2023-09-18	696.80	699.40	687.00	689.60	1,667,702
2023-09-15	712.60	712.60	697.40	700.80	2,705,456
2023-09-14	691.40	703.80	686.00	701.60	1,729,567
2023-09-13	680.40	689.80	680.40	689.00	1,354,437
2023-09-12	689.00	694.60	684.00	684.00	22,148,136
2023-09-11	685.00	689.20	678.80	685.60	1,375,661
2023-09-08	681.00	685.40	678.20	685.20	1,604,565
2023-09-07	679.60	688.40	678.60	684.00	1,965,162
2023-09-06	676.20	694.00	676.20	689.00	1,930,673
2023-09-05	687.80	692.60	683.80	690.40	1,559,883
2023-09-04	695.20	695.60	690.60	691.20	938,619
2023-09-01	685.60	692.20	681.40	690.00	847,380
2023-08-31	681.40	687.00	678.00	685.60	2,443,130
2023-08-30	681.00	682.60	675.00	681.00	2,447,805
2023-08-29	669.40	682.80	662.80	681.40	1,985,620
2023-08-28	655.00	655.00	655.00	655.00	0
2023-08-25	658.40	660.20	650.80	655.00	1,904,107
2023-08-24	672.00	675.20	657.00	661.40	1,541,778
2023-08-23	653.60	665.20	650.80	664.00	1,382,667
2023-08-22	649.40	656.20	642.80	655.20	2,363,671
2023-08-21	636.20	644.80	636.20	643.00	2,056,639
2023-08-18	643.40	643.80	634.80	641.40	2,830,605
2023-08-17	655.60	663.20	645.60	648.00	2,359,918
2023-08-16	663.80	664.60	660.00	661.60	1,963,353
2023-08-15	672.80	675.00	657.40	664.80	2,273,969
2023-08-14	664.20	672.40	661.40	670.80	4,019,609
2023-08-11	684.20	684.20	665.00	666.00	3,291,962
2023-08-10	690.40	694.40	684.60	688.40	1,875,337
2023-08-09	699.40	699.40	686.80	687.80	13,982,829
2023-08-08	696.00	697.40	691.20	695.80	1,675,522
2023-08-07	701.80	705.00	692.40	693.60	3,252,724
2023-08-04	705.00	709.40	694.80	709.40	1,917,163
2023-08-03	704.60	704.80	690.00	699.00	2,017,956
2023-08-02	717.60	717.60	697.40	704.20	2,756,700
2023-08-01	735.40	736.40	728.60	729.60	1,936,500
2023-07-31	715.60	737.60	714.20	735.80	3,268,459
2023-07-28	709.80	720.00	702.60	720.00	1,654,613
2023-07-27	706.80	719.60	700.80	713.00	2,002,825
2023-07-26	695.60	702.40	692.20	699.80	1,321,957
2023-07-25	690.80	698.20	687.00	698.20	2,183,054
2023-07-24	685.40	695.00	682.00	694.20	2,347,127
2023-07-21	694.20	695.60	685.80	691.80	1,730,011
2023-07-20	703.20	703.80	691.80	696.40	1,814,994
2023-07-19	690.00	711.80	689.20	711.80	10,383,750
2023-07-18	679.00	681.60	670.80	680.20	2,555,748
2023-07-17	671.40	675.40	665.80	674.00	1,560,083
2023-07-14	665.40	674.20	664.20	673.20	2,242,667
2023-07-13	661.40	667.20	659.20	666.00	1,975,361
2023-07-12	650.60	664.00	645.00	659.40	2,520,925
2023-07-11	651.00	651.00	640.20	647.40	2,736,168
2023-07-10	640.80	647.80	638.60	646.60	1,832,109
2023-07-07	641.80	647.80	636.40	646.20	2,043,226
2023-07-06	655.40	658.00	641.00	644.40	2,495,662
2023-07-05	661.20	666.40	658.60	659.80	1,422,758
2023-07-04	670.00	674.80	666.20	668.60	1,124,590
2023-07-03	669.40	671.00	665.20	667.60	1,818,766
2023-06-30	669.60	669.60	658.80	666.40	1,681,966
2023-06-29	663.20	665.60	657.20	665.40	2,274,908
2023-06-28	643.40	665.00	640.00	663.60	1,566,599
2023-06-27	639.80	640.40	632.20	638.80	1,462,250
2023-06-26	643.60	643.60	637.60	637.60	1,759,117
2023-06-23	657.00	657.00	641.80	642.20	1,632,035
2023-06-22	665.00	666.20	648.40	655.80	2,226,015
2023-06-21	674.20	680.20	668.20	669.60	1,442,636
2023-06-20	672.40	677.60	670.00	677.20	2,185,089
2023-06-19	675.60	679.40	671.20	671.80	1,535,509
2023-06-16	687.00	689.80	681.80	682.00	3,020,789
2023-06-15	688.40	689.40	680.40	684.80	1,345,419
2023-06-14	695.00	695.00	680.60	689.40	1,609,921
2023-06-13	695.00	696.40	680.00	684.40	1,459,946
2023-06-12	694.80	694.80	685.40	687.00	1,779,152
2023-06-09	694.00	694.00	686.60	686.60	1,346,579
2023-06-08	686.60	698.80	682.80	686.00	1,516,572
2023-06-07	700.00	700.20	687.60	696.00	2,059,870
2023-06-06	685.80	700.00	685.80	700.00	1,992,034
2023-06-05	700.00	700.40	685.40	688.20	2,293,789
2023-06-02	680.00	699.00	678.00	697.60	2,800,411
2023-06-01	669.80	677.20	662.60	672.80	1,672,374
2023-05-31	670.00	685.60	664.40	665.80	2,399,059
2023-05-30	667.60	680.00	666.40	673.20	3,062,330
2023-05-29	666.40	666.40	666.40	666.40	0
2023-05-26	662.40	669.00	653.40	666.40	1,930,535
2023-05-25	659.20	663.20	654.00	657.40	2,320,216
2023-05-24	662.00	662.00	639.60	644.80	2,692,389
2023-05-23	657.40	664.20	653.00	659.00	2,948,223
2023-05-22	651.40	655.20	646.60	655.20	1,971,077
2023-05-19	639.00	652.40	638.00	647.80	3,524,554
2023-05-18	627.60	636.20	625.00	635.00	2,285,838
2023-05-17	620.80	623.60	616.60	622.00	2,080,860
2023-05-16	628.40	629.20	616.60	621.00	2,017,286
2023-05-15	625.00	625.60	618.00	623.40	1,549,228
2023-05-12	633.60	633.60	618.20	621.00	1,949,515
2023-05-11	619.20	627.00	619.20	626.60	1,441,939
2023-05-10	620.40	623.40	614.80	619.60	2,168,532
2023-05-09	631.80	631.80	618.60	618.60	1,689,497
2023-05-08	628.40	628.40	628.40	628.40	0
2023-05-05	622.80	630.80	621.00	628.40	1,275,866
2023-05-04	615.00	625.80	615.00	623.20	1,647,908
2023-05-03	617.40	630.20	608.20	625.80	3,191,793
2023-05-02	629.40	632.20	612.20	612.20	2,052,865
2023-05-01	628.80	628.80	628.80	628.80	0
2023-04-28	617.80	635.20	617.80	628.80	3,497,980
2023-04-27	608.60	621.00	608.60	615.60	1,961,571
2023-04-26	619.60	623.40	604.80	613.60	3,643,121
2023-04-25	630.20	632.20	620.60	621.80	3,188,656
2023-04-24	643.20	645.60	632.80	632.80	2,311,348
2023-04-21	645.40	647.00	639.60	644.60	2,291,318
2023-04-20	648.60	648.60	642.20	644.00	2,154,181
2023-04-19	654.80	654.80	645.00	646.40	1,813,165
2023-04-18	664.60	664.80	655.40	656.60	2,408,429
2023-04-17	666.00	671.80	659.40	659.40	1,708,889
2023-04-14	662.80	672.20	661.60	664.00	14,366,630
2023-04-13	650.00	660.80	650.00	657.40	2,156,749
2023-04-12	660.20	670.80	651.60	651.60	2,781,428
2023-04-11	659.40	661.00	655.80	659.60	2,872,574
2023-04-10	652.00	652.00	652.00	652.00	0
2023-04-07	652.00	652.00	652.00	652.00	0
2023-04-06	648.00	653.80	645.00	652.00	2,789,005
2023-04-05	658.00	658.00	642.60	642.60	2,695,851
2023-04-04	670.00	673.60	655.40	655.40	2,679,256
2023-04-03	677.60	681.40	668.20	668.20	3,387,459
2023-03-31	677.40	678.60	665.80	678.60	3,148,078
2023-03-30	665.00	675.40	659.80	673.60	3,379,261
2023-03-29	647.80	658.40	644.80	658.40	3,877,274
2023-03-28	651.20	652.80	641.60	643.00	4,911,663
2023-03-27	659.00	663.00	647.00	650.40	5,376,941
2023-03-24	663.60	665.00	649.60	649.60	5,280,086
2023-03-23	654.80	670.80	643.80	670.00	6,149,238
2023-03-22	664.40	664.40	652.20	655.80	6,250,542
2023-03-21	663.40	670.00	659.00	664.80	3,895,173
2023-03-20	664.00	666.00	649.00	662.20	5,233,752
2023-03-17	686.40	687.40	670.60	671.20	4,678,024
2023-03-16	685.00	685.00	669.60	682.20	2,372,918
2023-03-15	690.20	690.20	669.20	674.40	27,660,285
2023-03-14	684.20	689.60	667.00	687.60	3,101,827
2023-03-13	680.40	683.60	658.00	674.60	4,054,043
2023-03-10	689.00	692.80	668.40	678.20	5,751,547
2023-03-09	709.00	711.20	699.60	701.40	2,365,842
2023-03-08	709.20	713.60	703.00	710.00	2,792,000
2023-03-07	714.00	719.00	707.40	709.40	2,745,375
2023-03-06	717.60	720.00	710.60	718.60	3,134,881
2023-03-03	708.80	716.80	708.80	711.40	1,652,895
2023-03-02	702.20	707.80	700.00	704.60	1,692,285
2023-03-01	717.00	721.40	706.40	707.00	2,028,975
2023-02-28	706.60	714.60	702.40	713.40	3,184,640
2023-02-27	710.00	713.40	707.60	708.00	2,101,601
2023-02-24	709.60	710.20	696.80	707.40	5,146,552
2023-02-23	716.40	720.80	703.00	703.00	5,334,583
2023-02-22	721.20	721.20	709.20	710.00	5,172,623
2023-02-21	738.20	740.20	722.60	723.20	2,499,823
2023-02-20	743.40	743.60	738.00	738.00	7,051,981
2023-02-17	751.80	751.80	737.40	737.40	2,354,984
2023-02-16	772.80	775.20	758.00	761.00	1,755,315
2023-02-15	750.00	769.20	741.60	768.80	2,939,352
2023-02-14	749.40	753.40	739.00	739.00	1,896,072
2023-02-13	741.00	752.20	735.60	748.00	1,523,286
2023-02-10	752.00	752.00	737.60	741.20	1,932,166
2023-02-09	761.60	770.40	754.60	754.60	1,882,293
2023-02-08	781.00	785.00	757.00	757.00	1,691,471
2023-02-07	785.00	785.80	768.40	768.40	2,311,395
2023-02-06	787.60	792.40	773.00	784.60	2,353,560
2023-02-03	798.80	805.20	786.00	805.20	2,468,377
2023-02-02	768.40	805.40	764.80	805.40	4,075,472
2023-02-01	748.80	757.80	742.80	747.20	2,342,846
2023-01-31	745.00	750.60	735.80	749.20	2,392,202
2023-01-30	760.80	765.00	750.60	752.40	2,592,434
2023-01-27	759.00	770.00	756.80	767.00	2,101,250
2023-01-26	763.60	764.80	751.20	755.20	2,884,542
2023-01-25	764.60	764.60	739.20	742.80	2,168,597
2023-01-24	749.80	765.40	744.60	765.20	5,494,299
2023-01-23	738.00	749.80	734.60	746.60	4,845,560
2023-01-20	743.80	744.80	730.00	734.00	4,906,338
2023-01-19	762.60	765.60	740.80	741.20	2,562,274
2023-01-18	778.80	786.00	767.20	768.80	2,286,032
2023-01-17	778.60	783.40	769.40	779.20	1,538,939
2023-01-16	784.00	784.80	772.40	779.40	1,783,216
2023-01-13	779.20	779.80	764.00	776.60	1,713,822
2023-01-12	766.20	771.00	757.60	764.80	2,364,058
2023-01-11	750.00	761.20	749.40	761.20	1,693,223
2023-01-10	749.00	749.00	734.20	744.40	2,023,569
2023-01-09	725.80	751.60	725.80	751.60	2,966,743
2023-01-06	725.40	730.40	718.20	724.00	1,658,919
2023-01-05	729.20	735.40	725.20	728.60	1,353,797
2023-01-04	721.20	726.80	714.80	726.80	1,521,428
2023-01-03	723.60	734.80	714.00	716.60	7,952,554
2023-01-02	722.80	722.80	722.80	722.80	0
2022-12-30	712.40	722.80	709.00	722.80	1,493,803
2022-12-29	693.00	715.80	691.80	715.80	1,411,757
2022-12-28	709.20	709.20	690.00	690.00	2,069,595
2022-12-27	721.60	721.60	721.60	721.60	0
2022-12-26	721.60	721.60	721.60	721.60	0
2022-12-23	719.20	726.40	716.00	721.60	572,744
2022-12-22	739.20	740.20	717.00	717.00	1,390,817
2022-12-21	717.60	733.20	717.60	733.20	2,390,932
2022-12-20	720.00	723.00	713.80	714.00	1,925,561
2022-12-19	740.20	743.40	728.80	728.80	1,224,655
2022-12-16	755.60	755.80	733.60	737.00	3,760,565
2022-12-15	773.80	773.80	747.40	752.60	1,735,677
2022-12-14	778.80	778.80	767.80	770.80	1,484,778
2022-12-13	759.00	790.80	754.00	780.00	2,187,846
2022-12-12	757.20	761.00	750.00	754.40	1,197,886
2022-12-09	784.00	784.00	760.00	760.00	1,186,719
2022-12-08	768.00	776.20	760.20	769.00	1,062,435
2022-12-07	760.00	766.40	753.40	758.60	1,435,397
2022-12-06	778.80	778.80	755.80	755.80	1,496,551
2022-12-05	793.80	796.60	778.40	780.20	1,327,171
2022-12-02	798.80	800.00	776.40	787.80	2,075,899
2022-12-01	794.80	797.40	780.00	796.40	4,119,692
2022-11-30	767.00	771.60	759.40	769.60	1,837,460
2022-11-29	764.60	768.80	758.60	760.20	1,400,596
2022-11-28	764.80	771.80	753.80	763.60	1,654,339
2022-11-25	757.60	769.20	749.80	769.20	1,507,365
2022-11-24	765.40	772.60	759.60	762.20	995,807
2022-11-23	763.80	777.60	761.80	761.80	1,548,240
2022-11-22	787.00	787.00	762.20	771.00	1,181,625
2022-11-21	789.00	792.20	773.40	776.40	1,415,176
2022-11-18	805.00	806.40	787.00	791.20	1,477,217
2022-11-17	811.60	815.00	790.00	793.80	1,172,729
2022-11-16	832.80	832.80	806.40	807.40	3,398,078
2022-11-15	817.00	833.80	807.80	833.80	2,376,940
2022-11-14	824.40	824.40	804.00	808.60	2,485,026
2022-11-11	810.00	824.20	802.40	817.80	2,483,176
2022-11-10	740.40	800.00	740.00	800.00	2,667,597
2022-11-09	744.00	755.00	739.00	754.00	2,056,876
2022-11-08	737.20	751.40	734.20	750.00	1,520,789
2022-11-07	759.20	768.00	740.40	743.40	1,757,582
2022-11-04	755.60	770.20	752.00	766.80	2,365,748
2022-11-03	732.60	754.60	725.20	750.40	2,730,043
2022-11-02	750.20	750.20	740.20	743.40	1,808,022
2022-11-01	738.60	751.60	738.60	746.00	1,738,244
2022-10-31	724.60	736.40	724.60	729.20	1,751,717
2022-10-28	735.00	735.00	719.00	722.00	2,105,755
2022-10-27	750.00	751.80	734.40	742.00	1,374,808
2022-10-26	758.00	761.40	739.00	756.80	3,808,555
2022-10-25	744.00	766.40	741.00	766.40	1,615,063
2022-10-24	750.00	757.00	727.40	734.40	2,404,570
2022-10-21	746.80	751.80	735.00	748.20	2,035,352
2022-10-20	737.60	754.00	731.40	753.60	1,621,270
2022-10-19	734.00	750.00	728.40	750.00	3,286,228
2022-10-18	747.20	760.00	738.60	738.60	1,820,205
2022-10-17	724.80	737.80	713.60	733.00	1,502,274
2022-10-14	745.20	753.80	723.00	723.40	2,576,650
2022-10-13	731.80	740.20	698.40	729.60	2,864,220
2022-10-12	743.20	748.60	732.80	732.80	2,029,209
2022-10-11	743.80	747.20	721.00	738.00	4,116,426
2022-10-10	753.40	763.80	744.40	744.40	2,113,492
2022-10-07	780.60	784.60	758.00	759.00	1,898,586
2022-10-06	789.80	797.60	777.00	789.00	2,493,602
2022-10-05	781.20	786.20	764.00	785.00	3,050,178
2022-10-04	755.00	787.60	753.80	782.00	2,153,974
2022-10-03	766.20	766.20	744.00	748.80	3,493,377
2022-09-30	782.80	785.40	751.60	782.40	4,703,153
2022-09-29	807.00	807.00	760.80	763.00	3,057,944
2022-09-28	791.00	809.80	765.00	809.80	4,858,295
2022-09-27	801.20	811.60	793.40	795.20	2,595,067
2022-09-26	792.20	819.20	791.40	798.60	2,899,779
2022-09-23	788.00	798.80	778.20	791.20	2,545,982
2022-09-22	798.80	812.20	788.60	789.80	1,950,452
2022-09-21	808.80	822.40	802.00	817.20	1,654,906
2022-09-20	828.40	834.00	812.40	818.20	1,560,741
2022-09-19	828.00	828.00	828.00	828.00	0
2022-09-16	830.80	836.60	822.60	828.00	3,589,714
2022-09-15	834.40	843.60	823.40	843.60	2,500,877
2022-09-14	805.80	827.00	802.40	827.00	2,982,590
2022-09-13	849.80	856.80	807.40	807.40	5,107,625
2022-09-12	840.40	849.60	834.80	849.60	1,657,039
2022-09-09	807.60	839.60	807.60	837.60	2,680,184
2022-09-08	804.80	815.60	792.00	812.60	1,654,114
2022-09-07	781.00	804.40	776.00	797.60	1,696,243
2022-09-06	790.60	799.00	781.60	790.80	2,195,754
2022-09-05	792.20	799.20	775.20	794.40	2,071,987
2022-09-02	783.00	810.60	779.00	808.40	3,748,420
2022-09-01	800.00	801.00	767.60	769.20	2,832,556
2022-08-31	818.20	826.80	805.80	805.80	2,031,214
2022-08-30	830.20	831.60	806.80	811.20	2,188,873
2022-08-29	832.60	832.60	832.60	832.60	0
2022-08-26	839.60	839.60	816.20	832.60	6,022,331
2022-08-25	846.00	846.00	828.00	829.80	1,524,007
2022-08-24	817.00	827.60	795.60	827.60	2,581,573
2022-08-23	820.20	831.20	809.40	809.40	3,002,793
2022-08-22	857.00	858.80	822.80	822.80	3,237,199
2022-08-19	883.80	886.00	861.40	862.20	2,173,658
2022-08-18	899.20	899.20	875.20	888.00	2,298,044
2022-08-17	899.40	908.60	879.40	894.00	3,126,574
2022-08-16	921.80	921.80	895.40	902.00	2,264,171
2022-08-15	918.60	923.00	913.20	916.20	6,244,140
2022-08-12	919.80	919.80	899.80	911.60	2,123,901
2022-08-11	917.60	937.80	910.20	926.60	2,515,229
2022-08-10	873.60	909.80	870.40	909.20	4,753,707
2022-08-09	917.40	917.40	874.60	875.20	2,488,448
2022-08-08	914.40	920.40	906.00	917.20	2,679,997
2022-08-05	913.00	926.80	899.60	907.00	4,067,498
2022-08-04	898.40	917.60	895.80	912.40	3,366,877
2022-08-03	867.40	898.60	862.40	897.00	2,555,958
2022-08-02	866.80	868.80	850.00	868.80	3,226,638
2022-08-01	862.60	875.00	849.60	875.00	3,007,464
2022-07-29	852.40	871.40	841.60	862.00	4,682,152
2022-07-28	839.60	847.40	822.40	835.60	2,014,274
2022-07-27	824.80	838.40	817.00	833.40	3,491,870
2022-07-26	813.00	825.60	804.40	811.60	2,331,941
2022-07-25	835.00	835.00	802.80	812.80	1,911,990
2022-07-22	854.20	883.80	831.40	831.40	3,429,922
2022-07-21	838.00	853.80	827.80	850.80	3,046,796
2022-07-20	808.00	838.20	808.00	838.20	2,726,150
2022-07-19	799.00	807.00	775.80	800.00	2,454,505
2022-07-18	805.20	817.00	791.80	799.20	3,005,412
2022-07-15	785.80	799.20	774.40	782.00	3,022,694
2022-07-14	777.20	783.80	764.40	779.00	1,712,814
2022-07-13	769.00	775.80	751.20	768.20	1,963,907
2022-07-12	778.20	780.40	754.80	768.00	1,788,716
2022-07-11	777.60	795.00	774.60	775.60	1,790,976
2022-07-08	801.60	801.60	773.20	792.40	2,075,734
2022-07-07	787.80	803.40	774.60	801.40	2,477,778
2022-07-06	742.60	782.40	741.20	776.00	4,019,262
2022-07-05	728.80	733.00	713.40	726.20	2,467,057
2022-07-04	733.40	733.40	717.80	722.40	1,580,030
2022-07-01	711.60	734.60	707.00	729.20	1,584,651
2022-06-30	738.80	742.60	709.20	715.40	2,213,592
2022-06-29	733.60	751.00	724.00	750.60	3,149,582
2022-06-28	751.40	754.40	731.80	744.20	6,390,974
2022-06-27	744.80	765.20	721.80	749.00	4,562,443
2022-06-24	715.00	739.40	710.00	733.00	2,960,599
2022-06-23	707.40	708.20	691.00	704.00	2,280,603
2022-06-22	705.00	719.80	693.60	711.00	2,457,473
2022-06-21	711.00	719.20	702.60	715.60	2,322,689
2022-06-20	695.40	711.80	691.80	705.00	1,881,638
2022-06-17	680.00	706.40	670.60	692.00	4,660,063
2022-06-16	734.40	734.40	670.60	670.60	4,909,924
2022-06-15	698.00	735.60	695.00	734.80	3,138,373
2022-06-14	709.00	709.80	681.20	691.80	4,305,938
2022-06-13	732.00	733.00	690.60	695.80	4,726,758
2022-06-10	784.00	786.00	745.80	745.80	2,915,773
2022-06-09	804.80	819.00	795.80	798.80	3,016,669
2022-06-08	782.00	815.80	782.00	815.80	2,122,953
2022-06-07	794.20	797.80	763.20	776.60	3,290,304
2022-06-06	804.60	813.80	797.80	798.20	2,611,872
2022-06-03	795.60	795.60	795.60	795.60	0
2022-06-02	795.60	795.60	795.60	795.60	0
2022-06-01	807.40	822.20	793.00	795.60	2,629,139
2022-05-31	811.00	820.80	800.60	806.60	2,566,786
2022-05-30	797.00	824.60	797.00	818.80	4,410,150
2022-05-27	752.00	798.60	742.00	794.80	4,720,658
2022-05-26	703.60	746.20	703.60	745.80	3,257,246
2022-05-25	707.20	712.80	673.40	707.20	10,066,976
2022-05-24	738.00	738.00	693.20	693.20	4,578,568
2022-05-23	754.60	756.20	729.80	741.20	3,786,587
2022-05-20	769.00	780.00	736.80	737.00	4,041,287
2022-05-19	758.20	761.80	735.80	760.00	4,823,864
2022-05-18	790.40	792.00	777.80	778.40	4,319,580
2022-05-17	786.00	792.60	779.40	782.40	14,471,269
2022-05-16	795.00	801.00	773.20	778.80	3,068,307
2022-05-13	771.80	811.60	762.20	805.80	3,144,968
2022-05-12	762.40	765.40	717.00	750.80	6,479,224
2022-05-11	797.00	800.60	769.40	780.80	5,104,414
2022-05-10	795.80	809.00	780.40	780.40	4,007,138
2022-05-09	817.20	819.80	777.00	777.00	8,309,127
2022-05-06	868.20	879.40	818.60	832.40	5,655,108
2022-05-05	909.80	920.00	868.40	872.00	3,135,691
2022-05-04	900.40	903.20	878.60	881.00	2,135,489
2022-05-03	902.20	917.60	896.00	903.40	3,119,582
2022-05-02	914.00	914.00	914.00	914.00	0
2022-04-29	903.80	922.60	902.00	914.00	2,262,195
2022-04-28	891.80	902.60	880.40	886.20	2,199,329
2022-04-27	879.60	892.80	870.60	879.20	2,764,638
2022-04-26	910.00	910.00	872.20	875.80	2,888,663
2022-04-25	891.80	902.00	873.00	893.20	3,558,112
2022-04-22	924.00	924.00	908.00	908.00	4,553,373
2022-04-21	929.00	950.20	928.00	932.00	3,252,152
2022-04-20	939.20	955.40	926.80	934.80	2,698,209
2022-04-19	958.20	958.20	923.60	939.80	3,634,539
2022-04-18	956.00	956.00	956.00	956.00	0
2022-04-15	956.00	956.00	956.00	956.00	0
2022-04-14	959.60	964.80	946.00	956.00	3,037,271
2022-04-13	946.40	961.00	933.00	961.00	2,128,506
2022-04-12	941.20	964.60	938.00	957.60	3,140,811
2022-04-11	955.00	963.60	939.80	946.60	3,630,900
2022-04-08	992.80	992.80	965.00	973.00	4,376,552
2022-04-07	999.00	1,004.50	969.20	971.20	3,695,470
2022-04-06	1,028.00	1,028.00	972.00	978.40	4,537,810
2022-04-05	1,045.00	1,054.00	1,027.50	1,032.00	3,563,594
2022-04-04	1,041.50	1,045.50	1,031.50	1,045.00	4,082,601
2022-04-01	1,026.50	1,036.50	1,017.00	1,022.50	2,952,284
2022-03-31	1,048.50	1,058.00	1,025.50	1,026.00	3,425,623
2022-03-30	1,072.50	1,081.00	1,054.00	1,054.50	5,096,365
2022-03-29	1,032.00	1,073.00	1,030.00	1,072.50	3,529,804
2022-03-28	1,009.00	1,030.50	995.80	1,008.50	2,835,698
2022-03-25	1,009.00	1,018.00	988.00	989.60	1,895,345
2022-03-24	1,016.00	1,025.50	997.80	1,008.00	2,270,346
2022-03-23	1,029.50	1,036.50	1,008.00	1,026.50	2,644,144
2022-03-22	1,017.00	1,027.00	1,010.50	1,018.50	2,849,469
2022-03-21	1,014.00	1,026.00	999.60	1,011.50	4,038,888
2022-03-18	994.80	1,007.00	977.60	1,004.50	6,151,913
2022-03-17	979.00	989.00	970.20	985.00	4,383,825
2022-03-16	921.80	961.20	920.00	961.20	5,531,638
2022-03-15	859.80	881.60	839.60	878.80	3,085,918
2022-03-14	901.60	901.60	870.00	876.00	2,991,475
2022-03-11	901.00	930.80	893.20	896.00	2,726,519
2022-03-10	919.80	919.80	883.00	890.80	3,349,312
2022-03-09	853.60	911.40	850.00	908.60	4,128,704
2022-03-08	841.20	853.00	816.20	834.60	6,405,782
2022-03-07	870.80	885.00	825.20	856.00	7,989,041
2022-03-04	956.00	956.00	884.60	893.00	6,029,891
2022-03-03	999.80	999.80	952.80	953.00	1,805,741
2022-03-02	969.00	990.40	961.60	987.00	2,771,980
2022-03-01	1,012.00	1,012.00	972.80	978.20	1,973,958
2022-02-28	972.20	1,014.50	971.20	1,009.50	2,192,320
2022-02-25	976.00	1,001.50	961.00	1,000.50	3,421,657
2022-02-24	932.40	957.00	883.00	949.40	7,081,752
2022-02-23	973.80	999.60	953.00	960.80	2,261,213
2022-02-22	932.40	988.40	931.40	975.00	4,841,531
2022-02-21	1,017.00	1,019.00	964.40	969.00	4,760,631
2022-02-18	1,053.50	1,053.50	1,015.00	1,015.00	2,713,843
2022-02-17	1,073.50	1,078.50	1,051.00	1,059.00	1,559,205
2022-02-16	1,084.00	1,093.00	1,055.00	1,069.50	1,842,764
2022-02-15	1,048.50	1,079.50	1,047.00	1,079.50	2,151,487
2022-02-14	1,060.00	1,061.00	1,027.00	1,052.50	3,455,733
2022-02-11	1,080.00	1,096.50	1,068.50	1,082.50	1,851,185
2022-02-10	1,125.00	1,125.00	1,086.00	1,102.50	4,067,331
2022-02-09	1,090.00	1,115.50	1,079.00	1,112.50	2,100,112
2022-02-08	1,067.50	1,073.00	1,045.50	1,063.00	2,134,982
2022-02-07	1,079.50	1,087.50	1,060.50	1,063.00	2,979,881
2022-02-04	1,061.50	1,078.00	1,040.00	1,061.50	3,120,247
2022-02-03	1,088.50	1,090.50	1,053.50	1,056.50	3,729,595
2022-02-02	1,144.50	1,148.00	1,105.00	1,105.50	4,533,563
2022-02-01	1,095.00	1,134.50	1,092.00	1,117.50	6,470,244
2022-01-31	1,053.00	1,082.00	1,045.50	1,079.00	3,585,365
2022-01-28	1,041.50	1,042.50	993.80	1,028.00	9,269,463
2022-01-27	1,047.50	1,062.00	1,036.50	1,045.50	4,267,046
2022-01-26	1,059.50	1,087.50	1,047.50	1,077.50	5,069,440
2022-01-25	1,034.50	1,057.50	1,021.50	1,041.50	5,894,330
2022-01-24	1,080.00	1,083.00	1,011.50	1,014.50	10,846,326
2022-01-21	1,120.00	1,123.50	1,084.50	1,109.50	5,991,710
2022-01-20	1,124.00	1,154.00	1,120.00	1,154.00	4,853,308
2022-01-19	1,098.00	1,132.00	1,081.00	1,118.00	6,888,537
2022-01-18	1,130.50	1,133.50	1,099.00	1,118.50	8,381,665
2022-01-17	1,148.00	1,153.50	1,139.50	1,149.50	4,414,362
2022-01-14	1,160.50	1,162.00	1,133.00	1,140.50	4,151,504
2022-01-13	1,223.00	1,223.50	1,178.00	1,180.50	2,300,026
2022-01-12	1,216.50	1,238.50	1,204.00	1,219.50	3,479,649
2022-01-11	1,165.50	1,199.00	1,162.00	1,196.00	5,234,455
2022-01-10	1,199.50	1,204.50	1,121.50	1,139.00	8,730,362
2022-01-07	1,220.50	1,236.00	1,197.50	1,197.50	3,382,319
2022-01-06	1,230.00	1,230.00	1,190.00	1,215.50	5,078,154
2022-01-05	1,294.00	1,297.50	1,249.50	1,249.50	3,584,372
2022-01-04	1,350.00	1,355.50	1,291.50	1,291.50	2,688,015
2022-01-03	1,337.50	1,337.50	1,337.50	1,337.50	0
2021-12-31	1,340.00	1,343.00	1,337.00	1,337.50	415,494
2021-12-30	1,326.50	1,340.00	1,325.50	1,340.00	1,139,033
2021-12-29	1,347.00	1,350.50	1,318.50	1,325.50	1,528,488
2021-12-28	1,348.50	1,348.50	1,348.50	1,348.50	0
2021-12-27	1,348.50	1,348.50	1,348.50	1,348.50	0
2021-12-24	1,348.50	1,358.50	1,348.50	1,348.50	550,740
2021-12-23	1,348.00	1,348.00	1,335.00	1,342.50	1,774,645
2021-12-22	1,341.00	1,349.50	1,334.00	1,340.50	2,369,632
2021-12-21	1,344.50	1,344.50	1,323.00	1,329.00	3,262,746
2021-12-20	1,337.00	1,351.00	1,321.00	1,323.00	3,748,533
2021-12-17	1,350.00	1,364.50	1,320.00	1,358.50	3,019,244
2021-12-16	1,390.50	1,404.50	1,359.00	1,360.00	2,937,038
2021-12-15	1,361.00	1,368.50	1,352.50	1,359.00	2,167,831
2021-12-14	1,393.50	1,394.00	1,345.00	1,349.50	2,590,860
2021-12-13	1,397.50	1,404.50	1,377.50	1,381.50	1,806,106
2021-12-10	1,415.50	1,415.50	1,388.00	1,394.00	2,051,340
2021-12-09	1,455.00	1,455.50	1,418.50	1,422.50	1,307,652
2021-12-08	1,461.50	1,461.50	1,436.00	1,436.00	2,312,489
2021-12-07	1,400.00	1,440.50	1,399.50	1,439.50	2,989,580
2021-12-06	1,400.50	1,405.00	1,363.00	1,385.00	3,853,075
2021-12-03	1,440.00	1,450.00	1,386.00	1,396.50	2,917,851
2021-12-02	1,465.50	1,468.50	1,426.00	1,436.50	3,907,418
2021-12-01	1,511.00	1,511.00	1,483.50	1,503.00	1,775,793
2021-11-30	1,509.00	1,521.00	1,473.00	1,490.00	2,810,837
2021-11-29	1,509.00	1,520.50	1,496.00	1,511.50	2,240,385
2021-11-26	1,463.50	1,496.50	1,462.50	1,487.50	3,658,752
2021-11-25	1,484.00	1,500.50	1,484.00	1,500.00	4,205,602
2021-11-24	1,481.00	1,484.00	1,450.50	1,472.00	2,509,879
2021-11-23	1,504.50	1,505.00	1,460.50	1,471.50	3,481,776
2021-11-22	1,524.00	1,530.00	1,513.00	1,513.00	4,590,917
2021-11-19	1,514.00	1,515.50	1,506.50	1,515.50	3,508,283
2021-11-18	1,504.00	1,517.00	1,494.00	1,505.50	4,523,961
2021-11-17	1,517.00	1,520.00	1,504.00	1,507.50	3,193,504
2021-11-16	1,499.50	1,512.00	1,496.50	1,512.00	3,094,126
2021-11-15	1,505.00	1,509.00	1,495.00	1,497.00	2,575,731
2021-11-12	1,505.00	1,505.00	1,492.50	1,500.50	2,785,821
2021-11-11	1,503.50	1,518.00	1,495.50	1,501.00	3,370,774
2021-11-10	1,510.00	1,513.50	1,489.50	1,505.50	3,126,901
2021-11-09	1,514.50	1,527.50	1,501.00	1,515.00	2,909,374
2021-11-08	1,529.00	1,531.50	1,506.00	1,514.50	2,767,837
2021-11-05	1,538.50	1,568.00	1,524.00	1,528.50	3,207,261
2021-11-04	1,532.50	1,554.50	1,532.50	1,543.50	3,257,294
2021-11-03	1,514.00	1,524.50	1,511.50	1,521.50	2,120,970
2021-11-02	1,504.00	1,517.50	1,500.00	1,515.00	3,742,148
2021-11-01	1,512.50	1,516.00	1,496.50	1,502.50	3,795,347
2021-10-29	1,485.00	1,501.50	1,478.00	1,501.50	3,532,569
2021-10-28	1,477.50	1,489.50	1,474.50	1,488.50	2,908,632
2021-10-27	1,478.50	1,492.50	1,471.50	1,479.00	3,244,411
2021-10-26	1,478.50	1,495.50	1,473.00	1,493.00	3,088,631
2021-10-25	1,450.00	1,462.00	1,444.00	1,460.00	3,103,960
2021-10-22	1,459.00	1,459.00	1,438.50	1,438.50	2,060,069
2021-10-21	1,432.50	1,452.50	1,429.00	1,450.00	2,110,640
2021-10-20	1,441.50	1,449.50	1,438.50	1,439.50	2,323,884
2021-10-19	1,440.50	1,449.00	1,436.50	1,439.00	2,807,075
2021-10-18	1,423.00	1,438.00	1,409.00	1,438.00	2,150,410
2021-10-15	1,416.50	1,426.50	1,414.50	1,426.50	2,496,356
2021-10-14	1,408.00	1,415.50	1,398.00	1,415.50	2,248,333
2021-10-13	1,371.00	1,395.00	1,365.50	1,393.00	1,605,031
2021-10-12	1,357.00	1,378.00	1,354.00	1,378.00	1,814,456
2021-10-11	1,365.00	1,383.50	1,359.50	1,378.00	2,512,241
2021-10-08	1,389.50	1,397.00	1,368.00	1,373.50	2,323,073
2021-10-07	1,371.00	1,390.00	1,364.50	1,390.00	3,304,579
2021-10-06	1,363.50	1,369.00	1,335.50	1,347.00	3,016,195
2021-10-05	1,358.50	1,379.00	1,355.00	1,375.00	2,981,209
2021-10-04	1,390.50	1,394.00	1,352.00	1,352.00	2,763,290
2021-10-01	1,416.00	1,431.00	1,382.50	1,384.50	4,187,454
2021-09-30	1,446.00	1,456.00	1,428.00	1,428.00	3,270,502
2021-09-29	1,425.00	1,448.50	1,422.50	1,443.00	2,529,460
2021-09-28	1,445.00	1,445.00	1,412.50	1,414.50	3,160,983
2021-09-27	1,468.00	1,468.00	1,433.50	1,445.00	2,257,083
2021-09-24	1,458.00	1,458.50	1,447.50	1,450.50	2,366,805
2021-09-23	1,452.00	1,457.50	1,424.00	1,451.00	3,309,134
2021-09-22	1,408.50	1,425.50	1,405.00	1,425.50	2,198,526
2021-09-21	1,381.50	1,403.00	1,369.50	1,403.00	2,567,072
2021-09-20	1,380.50	1,397.00	1,362.50	1,374.00	2,548,639
2021-09-17	1,400.00	1,406.50	1,386.50	1,391.50	2,999,060
2021-09-16	1,373.00	1,389.00	1,366.50	1,384.50	1,811,658
2021-09-15	1,374.50	1,374.50	1,358.50	1,366.00	1,517,976
2021-09-14	1,370.50	1,378.50	1,359.50	1,378.50	1,634,775
2021-09-13	1,399.50	1,400.00	1,367.50	1,368.00	2,369,367
2021-09-10	1,393.00	1,406.00	1,386.00	1,400.50	2,839,651
2021-09-09	1,380.50	1,383.00	1,358.50	1,382.00	3,082,964
2021-09-08	1,403.50	1,404.50	1,383.00	1,384.50	1,881,672
2021-09-07	1,395.00	1,407.00	1,394.00	1,402.00	1,535,884
2021-09-06	1,386.50	1,401.50	1,386.50	1,394.50	1,465,293
2021-09-03	1,397.50	1,398.50	1,374.00	1,375.00	1,584,607
2021-09-02	1,383.00	1,398.00	1,381.00	1,393.50	2,186,579
2021-09-01	1,385.00	1,389.50	1,376.00	1,384.50	1,867,447
2021-08-31	1,383.00	1,383.00	1,361.50	1,369.00	1,700,911
2021-08-30	1,361.00	1,361.00	1,361.00	1,361.00	0
2021-08-27	1,357.50	1,362.00	1,346.50	1,361.00	1,083,281
2021-08-26	1,362.00	1,363.00	1,348.00	1,352.50	928,131
2021-08-25	1,362.50	1,375.00	1,356.50	1,365.50	1,229,685
2021-08-24	1,373.00	1,388.50	1,355.00	1,355.00	1,772,251
2021-08-23	1,370.00	1,370.00	1,349.50	1,352.50	1,476,134
2021-08-20	1,330.00	1,357.00	1,323.00	1,354.00	1,484,190
2021-08-19	1,335.00	1,342.50	1,314.00	1,342.50	1,557,887
2021-08-18	1,359.50	1,363.50	1,347.50	1,350.00	1,154,772
2021-08-17	1,320.50	1,351.00	1,319.00	1,351.00	1,606,685
2021-08-16	1,341.50	1,349.00	1,310.00	1,320.50	1,888,222
2021-08-13	1,357.00	1,360.00	1,346.00	1,350.00	1,001,759
2021-08-12	1,346.50	1,357.00	1,341.50	1,351.50	1,252,038
2021-08-11	1,372.00	1,382.50	1,351.00	1,357.00	1,491,623
2021-08-10	1,381.50	1,398.50	1,370.00	1,370.00	2,321,423
2021-08-09	1,342.00	1,375.00	1,336.00	1,375.00	2,306,544
2021-08-06	1,365.50	1,365.50	1,339.00	1,339.00	1,458,405
2021-08-05	1,338.50	1,360.50	1,338.50	1,360.00	2,019,637
2021-08-04	1,337.00	1,341.50	1,326.00	1,341.50	1,491,509
2021-08-03	1,332.00	1,336.00	1,309.50	1,309.50	990,872
2021-08-02	1,325.50	1,336.00	1,319.50	1,329.50	1,414,391
2021-07-30	1,319.50	1,327.00	1,300.00	1,316.50	1,475,748
2021-07-29	1,327.00	1,339.50	1,320.50	1,336.00	1,590,538
2021-07-28	1,281.00	1,315.50	1,281.00	1,315.50	2,381,998
2021-07-27	1,322.00	1,322.00	1,278.00	1,278.00	2,234,796
2021-07-26	1,339.00	1,345.50	1,329.00	1,335.50	2,527,041
2021-07-23	1,357.00	1,365.00	1,341.50	1,345.50	1,486,665
2021-07-22	1,338.50	1,351.50	1,332.50	1,351.50	2,001,812
2021-07-21	1,331.00	1,341.00	1,317.50	1,326.50	2,122,906
2021-07-20	1,302.00	1,329.50	1,294.50	1,323.50	3,900,637
2021-07-19	1,295.50	1,300.50	1,274.50	1,291.00	2,428,765
2021-07-16	1,312.00	1,320.00	1,301.00	1,304.50	1,547,633
2021-07-15	1,325.50	1,330.50	1,298.00	1,300.00	2,072,448
2021-07-14	1,331.00	1,338.50	1,323.00	1,324.50	1,805,827
2021-07-13	1,334.50	1,340.00	1,326.00	1,339.50	1,796,378
2021-07-12	1,320.50	1,333.50	1,314.00	1,319.00	2,046,884
2021-07-09	1,308.50	1,319.00	1,302.00	1,316.50	1,760,487
2021-07-08	1,325.00	1,329.50	1,283.00	1,295.00	2,889,006
2021-07-07	1,331.00	1,345.00	1,323.00	1,334.00	2,149,364
2021-07-06	1,328.00	1,328.00	1,317.00	1,323.00	2,061,358
2021-07-05	1,321.50	1,332.50	1,313.00	1,328.50	2,420,140
2021-07-02	1,330.50	1,337.50	1,320.50	1,321.00	2,927,254
2021-07-01	1,326.50	1,337.50	1,321.00	1,328.50	2,685,644
2021-06-30	1,322.00	1,331.00	1,309.50	1,331.00	2,859,548
2021-06-29	1,313.50	1,327.50	1,309.00	1,321.00	2,926,350
2021-06-28	1,299.50	1,312.50	1,290.50	1,312.50	2,518,091
2021-06-25	1,293.50	1,303.00	1,291.00	1,299.50	1,804,968
2021-06-24	1,276.50	1,295.50	1,274.00	1,291.50	2,916,826
2021-06-23	1,279.50	1,280.00	1,263.50	1,268.50	1,836,037
2021-06-22	1,255.50	1,275.00	1,242.50	1,275.00	3,143,029
2021-06-21	1,226.50	1,249.50	1,226.00	1,249.50	2,641,694
2021-06-18	1,250.50	1,257.50	1,230.50	1,230.50	3,680,285
2021-06-17	1,215.00	1,242.50	1,210.00	1,240.00	1,639,436
2021-06-16	1,240.50	1,240.50	1,221.50	1,223.50	1,952,420
2021-06-15	1,256.00	1,257.50	1,234.50	1,234.50	1,617,096
2021-06-14	1,250.00	1,256.50	1,240.00	1,243.00	3,598,949
2021-06-11	1,229.50	1,243.00	1,224.50	1,243.00	3,382,063
2021-06-10	1,217.00	1,227.50	1,203.50	1,227.50	2,537,217
2021-06-09	1,223.50	1,231.00	1,212.50	1,213.50	1,986,280
2021-06-08	1,229.50	1,240.50	1,218.50	1,218.50	2,834,792
2021-06-07	1,227.00	1,227.00	1,213.00	1,220.50	1,578,630
2021-06-04	1,199.50	1,227.00	1,195.00	1,227.00	2,178,673
2021-06-03	1,206.50	1,212.50	1,189.50	1,208.50	2,532,145
2021-06-02	1,208.00	1,219.50	1,203.00	1,203.50	2,289,244
2021-06-01	1,195.00	1,220.00	1,195.00	1,205.00	1,939,345
2021-05-28	1,176.00	1,198.00	1,170.00	1,195.00	2,806,627
2021-05-27	1,178.50	1,179.00	1,165.50	1,168.00	1,526,445
2021-05-26	1,174.00	1,175.00	1,169.50	1,172.50	2,651,463
2021-05-25	1,177.00	1,184.00	1,169.00	1,170.00	2,833,282
2021-05-24	1,156.50	1,166.00	1,152.50	1,165.00	1,665,079
2021-05-21	1,159.00	1,165.00	1,149.00	1,151.00	2,038,781
2021-05-20	1,134.00	1,154.50	1,128.00	1,154.50	2,338,495
2021-05-19	1,130.50	1,130.50	1,100.50	1,123.00	2,847,670
2021-05-18	1,136.50	1,149.50	1,122.00	1,146.00	3,382,754
2021-05-17	1,136.00	1,148.00	1,118.00	1,118.00	2,487,587
2021-05-14	1,109.50	1,134.00	1,102.00	1,130.50	3,013,660
2021-05-13	1,066.00	1,114.00	1,056.00	1,100.00	3,655,480
2021-05-12	1,086.50	1,110.00	1,076.00	1,077.50	3,393,490
2021-05-11	1,118.00	1,119.50	1,057.00	1,085.00	8,732,492
2021-05-10	1,206.00	1,210.00	1,134.50	1,139.50	4,039,467
2021-05-07	1,224.50	1,227.50	1,199.50	1,215.00	2,682,110
2021-05-06	1,220.00	1,235.00	1,200.50	1,209.00	3,629,276
2021-05-05	1,220.00	1,242.00	1,220.00	1,236.00	2,374,988
2021-05-04	1,273.00	1,273.00	1,208.50	1,210.50	2,926,724
2021-04-30	1,282.50	1,288.00	1,256.50	1,259.00	2,083,987
2021-04-29	1,285.00	1,309.00	1,275.00	1,277.00	4,826,260
2021-04-28	1,275.50	1,289.50	1,266.00	1,277.00	2,952,961
2021-04-27	1,274.50	1,274.50	1,254.50	1,265.00	2,270,188
2021-04-26	1,258.00	1,263.00	1,243.00	1,263.00	2,533,828
2021-04-23	1,243.00	1,256.00	1,229.00	1,251.00	2,129,114
2021-04-22	1,226.00	1,252.50	1,211.00	1,251.50	2,261,332
2021-04-21	1,200.50	1,207.00	1,189.50	1,207.00	1,948,502
2021-04-20	1,213.50	1,220.00	1,190.00	1,190.00	2,730,786
2021-04-19	1,240.00	1,251.50	1,209.00	1,216.00	3,128,611
2021-04-16	1,233.00	1,247.00	1,230.00	1,245.00	3,345,984
2021-04-15	1,220.00	1,230.50	1,216.00	1,229.00	2,063,519
2021-04-14	1,208.50	1,222.50	1,206.00	1,219.00	2,962,279
2021-04-13	1,179.00	1,207.00	1,179.00	1,203.00	2,034,350
2021-04-12	1,196.50	1,207.00	1,179.00	1,181.00	2,847,446
2021-04-09	1,210.00	1,213.50	1,191.00	1,192.50	3,505,277
2021-04-08	1,196.00	1,209.50	1,188.50	1,202.00	3,395,079
2021-04-07	1,210.00	1,210.00	1,189.00	1,189.00	3,159,121
2021-04-06	1,181.00	1,200.00	1,175.00	1,200.00	5,445,121
2021-04-01	1,143.00	1,175.50	1,143.00	1,164.00	3,926,536
2021-03-31	1,097.00	1,139.00	1,079.00	1,137.00	5,771,768
2021-03-30	1,109.00	1,111.00	1,084.00	1,095.00	3,847,494
2021-03-29	1,116.00	1,135.00	1,091.00	1,100.00	3,101,185
2021-03-26	1,120.00	1,126.00	1,096.00	1,118.00	4,178,407
2021-03-25	1,106.00	1,120.00	1,068.00	1,116.00	6,119,506
2021-03-24	1,138.00	1,169.00	1,122.00	1,122.00	5,683,301
2021-03-23	1,144.00	1,162.00	1,136.00	1,153.00	3,217,110
2021-03-22	1,126.00	1,168.00	1,114.00	1,165.00	5,554,131
2021-03-19	1,129.00	1,137.00	1,101.00	1,115.00	6,119,720
2021-03-18	1,149.00	1,163.00	1,111.00	1,151.00	5,900,655
2021-03-17	1,168.00	1,179.00	1,139.00	1,139.00	2,957,089
2021-03-16	1,180.00	1,192.00	1,177.00	1,177.00	3,497,996
2021-03-15	1,150.00	1,171.00	1,141.00	1,158.00	3,984,408
2021-03-12	1,159.00	1,163.00	1,120.00	1,148.00	6,052,293
2021-03-11	1,146.00	1,186.00	1,141.00	1,168.00	5,729,632
2021-03-10	1,134.00	1,152.00	1,117.00	1,133.00	9,525,906
2021-03-09	1,050.00	1,118.00	1,025.00	1,117.00	10,028,056
2021-03-08	1,039.00	1,069.00	949.50	1,056.00	19,241,237
2021-03-05	1,060.00	1,076.00	1,017.00	1,017.00	13,131,682
2021-03-04	1,121.00	1,136.00	1,069.00	1,088.00	10,324,984
2021-03-03	1,201.00	1,207.00	1,148.00	1,162.00	4,643,115
2021-03-02	1,193.00	1,218.00	1,189.00	1,194.00	6,007,016
2021-03-01	1,156.00	1,192.00	1,156.00	1,185.00	6,041,169
2021-02-26	1,170.00	1,174.00	1,104.00	1,135.00	11,278,661
2021-02-25	1,227.00	1,232.00	1,192.00	1,196.00	4,448,165
2021-02-24	1,201.00	1,234.00	1,184.00	1,213.00	11,033,266
2021-02-23	1,269.00	1,271.00	1,122.00	1,203.00	16,347,974
2021-02-22	1,331.00	1,331.00	1,267.00	1,267.00	6,345,937
2021-02-19	1,352.00	1,357.00	1,337.00	1,346.00	3,979,303
2021-02-18	1,377.00	1,383.00	1,333.00	1,343.00	4,592,538
2021-02-17	1,406.00	1,406.00	1,369.00	1,371.00	3,724,971
2021-02-16	1,417.00	1,417.00	1,401.00	1,401.00	3,492,164
2021-02-15	1,404.00	1,416.00	1,400.00	1,415.00	4,686,726
2021-02-12	1,399.00	1,399.00	1,375.00	1,393.00	3,685,061
2021-02-11	1,377.00	1,399.00	1,376.00	1,396.00	2,820,440
2021-02-10	1,386.00	1,396.00	1,364.00	1,373.00	3,320,327
2021-02-09	1,374.00	1,383.00	1,368.00	1,369.00	4,185,037
2021-02-08	1,369.00	1,385.00	1,357.00	1,371.00	4,443,624
2021-02-05	1,326.00	1,369.00	1,321.00	1,361.00	5,673,494
2021-02-04	1,325.00	1,329.00	1,317.00	1,323.00	2,820,517
2021-02-03	1,317.00	1,324.00	1,303.00	1,318.00	4,422,779
2021-02-02	1,293.00	1,309.00	1,293.00	1,300.00	4,218,383
2021-02-01	1,265.00	1,283.00	1,257.00	1,280.00	3,973,506
2021-01-29	1,242.00	1,265.00	1,236.00	1,256.00	5,824,697
2021-01-28	1,249.00	1,266.00	1,210.00	1,260.00	6,000,325
2021-01-27	1,290.00	1,303.00	1,255.00	1,271.00	4,344,633
2021-01-26	1,304.00	1,310.00	1,296.00	1,296.00	2,922,846
2021-01-25	1,290.00	1,321.00	1,290.00	1,306.00	5,310,392
2021-01-22	1,276.00	1,281.00	1,262.00	1,279.00	3,650,565
2021-01-21	1,272.00	1,280.00	1,261.00	1,274.00	3,618,191
2021-01-20	1,247.00	1,272.00	1,247.00	1,267.00	3,785,630
2021-01-19	1,229.00	1,245.00	1,223.00	1,241.00	4,728,156
2021-01-18	1,229.00	1,233.00	1,220.00	1,222.00	3,179,048
2021-01-15	1,239.00	1,239.00	1,208.00	1,234.00	4,749,577
2021-01-14	1,226.00	1,242.00	1,217.00	1,237.00	3,446,577
2021-01-13	1,229.00	1,232.00	1,201.00	1,221.00	5,277,568
2021-01-12	1,240.00	1,245.00	1,201.00	1,212.00	5,356,010
2021-01-11	1,280.00	1,284.00	1,240.00	1,243.00	5,443,063
2021-01-08	1,270.00	1,279.00	1,262.00	1,278.00	4,156,711
2021-01-07	1,231.00	1,253.00	1,225.00	1,249.00	4,031,393
2021-01-06	1,221.00	1,241.00	1,211.00	1,240.00	4,318,445
2021-01-05	1,218.00	1,231.00	1,213.00	1,221.00	3,350,104
2021-01-04	1,224.00	1,230.00	1,212.00	1,220.00	4,001,651
2020-12-31	1,215.00	1,215.00	1,200.00	1,214.00	1,156,455
2020-12-30	1,214.00	1,222.00	1,211.00	1,212.00	2,173,909
2020-12-29	1,185.00	1,218.00	1,185.00	1,212.00	2,836,997
2020-12-24	1,190.00	1,195.00	1,176.00	1,182.00	1,182,385
2020-12-23	1,186.00	1,202.00	1,175.00	1,184.00	2,263,202
2020-12-22	1,169.00	1,197.00	1,162.00	1,185.00	3,357,920
2020-12-21	1,192.00	1,208.00	1,149.00	1,172.00	4,346,586
2020-12-18	1,191.00	1,202.00	1,185.00	1,185.00	4,251,213
2020-12-17	1,192.00	1,195.00	1,180.00	1,190.00	4,424,345
2020-12-16	1,179.00	1,187.00	1,174.00	1,182.00	2,538,967
2020-12-15	1,166.00	1,185.00	1,161.00	1,174.00	2,531,621
2020-12-14	1,148.00	1,169.00	1,135.00	1,166.00	3,486,686
2020-12-11	1,130.00	1,147.00	1,126.00	1,145.00	3,687,804
2020-12-10	1,120.00	1,133.00	1,105.00	1,127.00	3,037,618
2020-12-09	1,126.00	1,133.00	1,119.00	1,133.00	4,647,233
2020-12-08	1,127.00	1,132.00	1,120.00	1,122.00	2,444,503
2020-12-07	1,104.00	1,125.00	1,104.00	1,121.00	2,750,586
2020-12-04	1,111.00	1,116.00	1,100.00	1,101.00	2,294,299
2020-12-03	1,104.00	1,115.00	1,101.00	1,102.00	2,113,674
2020-12-02	1,110.00	1,114.00	1,096.00	1,097.00	2,559,259
2020-12-01	1,110.00	1,120.00	1,103.00	1,106.00	4,768,050
2020-11-30	1,099.00	1,117.00	1,094.00	1,096.00	4,617,401
2020-11-27	1,095.00	1,110.00	1,080.00	1,109.00	7,324,211
2020-11-26	1,080.00	1,087.00	1,076.00	1,086.00	2,530,931
2020-11-25	1,080.00	1,090.00	1,066.00	1,067.00	6,716,246
2020-11-24	1,071.00	1,080.00	1,061.00	1,080.00	4,157,851
2020-11-23	1,060.00	1,066.00	1,046.00	1,065.00	4,215,341
2020-11-20	1,045.00	1,060.00	1,034.00	1,060.00	4,436,496
2020-11-19	1,020.00	1,044.00	1,016.00	1,044.00	3,580,588
2020-11-18	1,006.00	1,019.00	1,006.00	1,010.00	2,407,744
2020-11-17	1,039.00	1,044.00	1,000.00	1,007.00	5,479,402
2020-11-16	1,040.00	1,046.00	1,022.00	1,023.00	4,953,724
2020-11-13	1,039.00	1,048.00	1,030.00	1,032.00	2,326,068
2020-11-12	1,030.00	1,051.00	1,030.00	1,039.00	3,494,406
2020-11-11	1,013.00	1,034.00	1,010.00	1,030.00	4,783,397
2020-11-10	1,079.00	1,079.00	1,012.00	1,012.00	5,589,839
2020-11-09	1,087.00	1,119.00	1,081.00	1,085.00	6,851,073
2020-11-06	1,068.00	1,085.00	1,067.00	1,077.00	2,163,054
2020-11-05	1,076.00	1,096.00	1,076.00	1,080.00	3,392,381
2020-11-04	1,030.00	1,064.00	1,025.00	1,064.00	2,683,285
2020-11-03	1,011.00	1,031.00	1,005.00	1,022.00	3,748,820
2020-11-02	1,001.00	1,013.00	995.00	1,004.00	3,878,372
2020-10-30	998.50	1,019.00	987.50	994.50	3,181,080
2020-10-29	1,004.00	1,018.00	995.50	1,015.00	3,841,403
2020-10-28	1,020.00	1,020.00	983.50	991.00	3,643,108
2020-10-27	1,027.00	1,031.00	1,014.00	1,023.00	3,262,397
2020-10-26	1,024.00	1,038.00	1,017.00	1,017.00	2,334,741
2020-10-23	1,028.00	1,040.00	1,027.00	1,031.00	1,562,103
2020-10-22	1,035.00	1,042.00	1,023.00	1,027.00	1,803,907
2020-10-21	1,058.00	1,058.00	1,033.00	1,035.00	2,007,973
2020-10-20	1,049.00	1,057.00	1,045.00	1,051.00	2,078,103
2020-10-16	1,060.00	1,083.00	1,050.00	1,071.00	2,577,041
2020-10-15	1,057.00	1,057.00	1,027.00	1,042.00	3,516,947
2020-10-14	1,088.00	1,091.00	1,062.00	1,073.00	2,885,928
2020-10-13	1,054.00	1,075.00	1,051.00	1,075.00	3,371,999
2020-10-12	1,028.00	1,057.00	1,024.00	1,056.00	2,938,508
2020-10-09	1,014.00	1,026.00	1,006.00	1,024.00	2,606,217
2020-10-08	1,024.00	1,025.00	1,006.00	1,010.00	2,406,878
2020-10-07	992.00	1,010.00	992.00	1,005.00	2,039,240
2020-10-06	1,009.00	1,009.00	993.00	994.00	2,527,244
2020-10-05	992.50	1,006.00	988.00	1,003.00	2,224,588
2020-10-02	984.50	993.50	963.50	992.50	4,596,547
2020-10-01	997.50	1,005.00	986.00	994.00	2,922,194
2020-09-30	975.00	992.50	969.00	991.00	3,461,725
2020-09-29	991.50	993.00	973.00	982.00	2,576,708
2020-09-28	981.00	993.50	981.00	982.00	2,777,762
2020-09-25	964.50	974.50	945.00	974.50	1,814,639
2020-09-24	951.50	962.50	941.00	957.50	3,031,377
2020-09-23	971.00	988.50	965.00	975.00	3,164,413
2020-09-22	946.50	962.00	942.00	961.00	3,552,780
2020-09-21	955.00	960.00	924.00	942.00	5,632,125
2020-09-18	962.50	970.00	958.50	969.50	4,792,721
2020-09-17	944.00	961.00	940.00	958.00	2,240,282
2020-09-16	973.00	976.00	954.00	966.00	2,935,537
2020-09-15	946.00	970.50	946.00	970.50	2,928,604
2020-09-14	941.00	946.50	932.50	943.00	2,196,803
2020-09-11	918.50	937.00	917.00	936.00	3,943,719
2020-09-10	917.00	930.00	899.00	906.50	2,389,873
2020-09-09	887.00	913.50	875.00	906.50	3,970,317
2020-09-08	906.00	907.50	858.50	884.00	4,788,650
2020-09-07	858.50	900.00	858.50	894.25	4,309,629
2020-09-04	903.50	915.50	843.00	850.00	10,595,836
2020-09-03	975.50	977.50	907.50	908.50	5,632,732
2020-09-02	976.00	982.00	962.00	969.50	4,526,675
2020-09-01	976.00	985.00	947.50	967.25	6,151,187
2020-08-28	960.00	962.00	949.50	962.25	3,520,547
2020-08-27	958.00	964.50	955.00	964.75	3,431,573
2020-08-26	946.50	955.50	938.00	954.00	2,316,502
2020-08-25	942.00	944.00	926.50	938.25	3,275,675
2020-08-24	935.50	947.50	931.00	936.25	3,994,699
2020-08-21	915.50	931.00	910.50	930.75	3,433,470
2020-08-20	903.50	912.00	898.00	912.25	2,791,385
2020-08-19	905.00	912.50	899.00	912.00	2,755,417
2020-08-18	901.00	903.00	890.50	899.50	2,389,860
2020-08-17	887.50	902.50	887.50	899.50	1,745,793
2020-08-14	909.00	909.00	884.50	887.50	2,032,333
2020-08-13	901.00	907.50	895.50	906.00	1,731,647
2020-08-12	887.50	902.00	882.50	899.50	2,675,375
2020-08-11	895.00	898.50	877.00	886.00	2,118,771
2020-08-10	897.00	900.50	876.50	883.50	2,163,848
2020-08-07	903.00	907.00	895.00	902.00	2,137,679
2020-08-06	905.00	906.50	892.50	902.00	1,822,487
2020-08-05	900.50	908.00	899.00	902.75	1,819,722
2020-08-04	898.00	903.50	891.00	894.25	2,225,690
2020-08-03	880.00	896.50	873.50	894.75	2,477,683
2020-07-31	879.00	888.50	865.00	872.00	2,870,700
2020-07-30	888.50	888.50	860.00	887.00	2,206,427
2020-07-29	882.50	889.50	878.00	887.00	1,815,602
2020-07-28	883.50	896.00	876.50	882.00	2,713,680
2020-07-27	884.00	885.00	872.00	873.75	3,331,235
2020-07-24	888.50	888.50	869.00	884.50	4,126,642
2020-07-23	929.50	934.50	913.00	914.00	3,541,592
2020-07-22	920.00	927.50	910.00	915.25	3,413,392
2020-07-21	938.00	947.50	917.50	921.00	3,820,160
2020-07-20	903.50	912.50	894.50	901.50	2,575,685
2020-07-17	897.00	909.50	896.50	901.50	3,545,224
2020-07-16	908.00	908.00	890.00	893.50	4,238,595
2020-07-15	909.00	921.50	907.00	909.00	4,547,824
2020-07-14	925.00	929.00	886.00	894.25	9,095,355
2020-07-13	928.00	960.00	928.00	959.50	5,321,574
2020-07-10	904.00	925.00	904.00	912.25	5,898,234
2020-07-09	904.00	918.00	898.00	900.50	4,993,868
2020-07-08	884.00	903.00	884.00	899.75	3,419,562
2020-07-07	900.00	902.00	887.00	891.50	4,018,641
2020-07-06	868.50	898.50	861.00	898.00	5,505,338
2020-07-03	851.00	860.50	851.00	853.50	4,041,226
2020-07-02	835.00	852.00	831.50	847.00	5,005,996
2020-07-01	825.00	830.00	816.50	823.50	3,277,659
2020-06-30	814.50	822.50	814.50	813.50	2,432,113
2020-06-29	800.00	813.50	800.00	813.75	4,329,930
2020-06-26	816.00	821.00	805.50	808.50	3,085,296
2020-06-25	796.50	810.00	787.00	795.50	2,400,715
2020-06-24	820.00	820.00	801.00	816.00	2,407,650
2020-06-23	807.50	820.00	807.50	816.00	3,972,729
2020-06-22	804.00	812.00	800.00	804.50	5,255,627
2020-06-19	789.50	808.50	786.00	780.50	4,477,883
2020-06-18	771.50	783.00	771.00	780.50	2,460,883
2020-06-17	758.50	774.50	758.00	754.50	2,742,511
2020-06-16	747.00	759.50	743.00	726.50	3,057,766
2020-06-15	712.00	731.00	707.50	726.50	3,034,278
2020-06-12	719.00	737.50	712.00	722.50	4,508,698
2020-06-11	734.50	741.00	726.00	727.50	3,600,942
2020-06-10	740.50	746.50	738.50	744.50	3,595,665
2020-06-09	741.50	746.00	733.50	737.00	2,212,537
2020-06-08	747.00	748.00	738.00	740.25	4,185,256
2020-06-05	747.00	750.50	739.50	749.50	3,290,142
2020-06-04	745.00	754.50	742.50	745.50	2,542,903
2020-06-03	747.50	754.00	745.00	751.50	3,966,210
2020-06-02	745.00	751.00	737.50	739.50	5,127,533
2020-06-01	742.00	745.00	733.50	740.00	3,810,920
2020-05-29	731.50	739.50	726.00	741.25	4,988,472
2020-05-28	737.00	742.00	732.00	741.25	4,765,448
2020-05-27	738.50	744.50	717.50	736.00	5,131,628
2020-05-26	751.00	753.00	733.00	736.00	4,450,604
2020-05-22	715.00	734.50	715.00	729.00	5,083,937
2020-05-21	733.00	742.50	726.50	729.00	4,525,968
2020-05-20	723.50	737.50	723.50	737.50	3,481,800
2020-05-19	737.00	737.00	722.50	727.25	7,264,622
2020-05-18	713.50	730.50	710.00	729.00	6,134,030
2020-05-15	687.50	698.50	685.00	694.50	3,085,905
2020-05-14	685.00	686.00	663.50	671.00	4,140,695
2020-05-13	697.00	700.50	691.00	692.50	5,840,102
2020-05-12	695.50	716.50	695.50	708.25	8,869,485
2020-05-11	692.00	701.50	690.00	700.50	3,866,135
2020-05-07	673.50	691.50	673.00	683.75	4,119,449
2020-05-06	662.00	674.50	662.00	671.75	2,355,252
2020-05-05	655.50	662.00	650.50	661.25	3,225,672
2020-05-04	633.00	645.50	628.00	641.50	3,315,297
2020-05-01	650.00	650.00	632.00	640.25	3,792,811
2020-04-30	677.50	684.50	655.00	667.00	4,932,868
2020-04-29	644.50	668.00	644.00	667.00	3,342,933
2020-04-28	654.50	656.50	640.00	645.75	2,774,107
2020-04-27	640.00	650.00	639.50	645.75	2,749,929
2020-04-24	628.00	636.50	624.50	628.25	1,794,364
2020-04-23	637.00	642.50	632.00	637.75	2,543,163
2020-04-22	624.00	632.50	618.50	614.25	1,968,150
2020-04-21	622.50	628.00	613.00	614.25	3,246,966
2020-04-20	628.50	635.50	619.50	630.25	3,950,453
2020-04-17	638.50	639.50	619.00	620.25	4,428,612
2020-04-16	614.50	622.50	610.00	617.50	2,823,846
2020-04-15	631.00	636.50	600.00	601.00	5,193,823
2020-04-14	616.00	631.50	612.00	603.25	4,237,406
2020-04-09	605.50	610.50	592.50	603.25	4,672,958
2020-04-08	584.00	599.50	583.00	595.75	3,148,647
2020-04-07	590.00	604.50	587.00	573.25	4,878,751
2020-04-06	553.50	569.00	553.50	539.25	3,586,233
2020-04-03	547.50	551.00	546.50	546.50	566,601
2020-04-03	547.50	552.00	538.50	539.25	3,454,921
2020-04-02	550.00	555.50	536.00	546.50	3,291,887
2020-04-02	550.00	552.00	536.00	551.00	2,426,592
2020-04-01	555.00	559.00	543.50	551.00	3,824,970
2020-04-01	555.00	559.00	543.50	577.00	2,842,877
2020-03-31	568.50	591.00	564.00	562.00	3,876,488
2020-03-30	526.00	551.50	522.00	534.50	2,695,569
2020-03-27	555.00	557.00	526.50	568.00	3,831,829
2020-03-26	548.50	564.50	532.00	568.75	2,536,600
2020-03-25	563.50	582.50	538.00	538.75	4,405,749
2020-03-24	490.00	518.00	481.40	465.30	2,890,844
2020-03-23	493.60	499.00	471.80	511.50	2,660,720
2020-03-20	501.00	541.00	498.00	474.20	3,706,467
2020-03-19	468.00	485.20	458.80	472.30	2,326,901
2020-03-18	487.60	492.80	460.40	506.25	2,542,700
2020-03-17	525.00	528.00	486.00	506.50	5,206,010
2020-03-16	500.00	509.50	485.20	530.00	4,846,301
2020-03-13	532.50	555.00	515.00	517.75	4,358,631
2020-03-12	529.00	529.00	515.00	556.50	3,452,469
2020-03-11	564.50	569.50	556.50	556.75	2,977,307
2020-03-10	560.00	578.00	551.00	549.25	5,085,402
2020-03-09	522.00	555.00	510.00	570.00	7,351,785
2020-03-06	583.50	583.50	562.00	570.00	5,637,792
2020-03-05	613.50	613.50	591.50	608.50	3,519,603
2020-03-04	607.50	614.50	600.00	602.75	2,558,872
2020-03-03	594.50	616.50	593.50	582.50	5,029,909
2020-03-02	571.00	591.00	562.00	558.50	6,258,776
2020-02-28	558.00	558.00	530.00	583.00	10,616,324
2020-02-27	597.00	597.00	573.50	607.75	4,811,113
2020-02-26	593.50	604.00	565.50	597.50	5,415,004
2020-02-25	611.50	616.00	603.00	609.25	3,097,025
2020-02-24	627.50	632.00	604.50	641.25	4,213,888
2020-02-21	648.50	650.00	639.50	641.25	2,050,354
2020-02-20	661.00	661.50	650.00	652.00	2,076,416
2020-02-19	646.00	659.00	645.50	658.50	2,224,565
2020-02-18	634.50	642.00	633.50	640.00	1,892,479
2020-02-17	641.00	642.50	638.50	641.50	1,677,018
2020-02-14	638.00	641.00	636.00	637.75	1,529,689
2020-02-13	641.50	641.50	626.00	636.50	2,664,095
2020-02-12	638.50	644.50	635.00	642.00	2,210,326
2020-02-11	630.50	637.00	629.00	635.50	2,160,928
2020-02-10	627.50	628.00	621.50	625.50	4,263,564
2020-02-07	629.00	629.00	619.00	626.75	2,778,280
2020-02-06	621.00	630.00	610.50	629.50	3,572,404
2020-02-05	620.00	631.00	613.00	621.25	9,884,251
2020-02-04	602.00	627.50	602.00	623.00	4,411,139
2020-02-03	580.50	600.00	580.50	599.00	2,495,528
2020-01-31	586.50	589.50	579.50	579.50	2,078,821
2020-01-30	586.00	588.00	578.50	579.50	2,690,860
2020-01-29	589.00	591.00	585.00	588.50	1,626,851
2020-01-28	580.00	588.00	575.00	587.00	2,352,461
2020-01-27	583.50	586.00	563.00	576.50	3,577,846
2020-01-24	592.50	595.50	590.50	591.00	2,207,780
2020-01-23	593.50	594.00	586.00	587.50	2,378,310
2020-01-22	598.00	599.50	592.50	595.75	1,681,963
2020-01-21	596.50	597.00	589.50	596.00	1,618,358
2020-01-20	600.00	602.50	597.00	597.50	1,341,465
2020-01-17	600.00	601.00	597.50	600.25	2,445,355
2020-01-16	601.50	601.50	594.00	595.50	1,862,946
2020-01-15	599.50	601.00	594.00	596.50	2,119,585
2020-01-14	603.50	603.50	597.00	601.00	2,834,679
2020-01-13	599.00	604.00	599.00	602.50	3,271,566
2020-01-10	604.50	604.50	598.50	599.75	2,176,426
2020-01-09	593.00	606.00	591.00	601.75	3,371,076
2020-01-08	584.50	590.00	582.00	589.50	1,871,318
2020-01-07	587.00	588.00	581.50	587.25	2,187,898
2020-01-06	578.00	584.00	573.00	581.00	2,774,017
2020-01-03	587.00	587.50	578.50	587.00	1,622,197
2020-01-02	586.50	587.00	580.50	586.00	1,527,089
2019-12-31	578.00	580.50	577.50	580.00	874,897
2019-12-30	588.00	588.50	581.00	582.00	1,865,009
2019-12-27	586.50	591.00	584.00	587.50	1,267,485
2019-12-24	584.50	584.50	581.50	581.50	611,935
2019-12-23	571.00	584.00	570.50	582.50	2,506,260
2019-12-20	560.00	578.50	559.00	573.00	7,931,468
2019-12-19	549.50	559.00	546.00	558.25	3,179,878
2019-12-18	543.50	548.00	543.50	548.00	4,997,961
2019-12-17	535.00	544.00	535.00	543.50	2,336,426
2019-12-16	528.00	534.00	527.00	533.50	2,256,252
2019-12-13	523.00	527.50	517.00	523.50	3,895,130
2019-12-12	524.00	528.50	520.50	527.00	1,840,087
2019-12-11	520.00	523.00	518.50	520.00	1,821,118
2019-12-10	516.50	520.50	512.50	518.50	5,002,045
2019-12-09	520.00	523.50	518.00	519.00	1,848,928
2019-12-06	519.00	520.00	515.00	514.75	746,913
2019-12-05	518.00	519.50	514.00	518.50	1,272,028
2019-12-04	521.00	521.50	516.00	518.50	1,993,005
2019-12-03	522.50	524.00	512.50	516.25	2,514,880
2019-12-02	526.50	534.00	522.00	523.00	1,725,773
2019-11-29	527.50	532.50	527.50	530.75	1,100,358
2019-11-28	535.50	535.50	531.50	532.00	1,380,917
2019-11-27	531.50	534.00	529.50	533.00	1,448,785
2019-11-26	531.50	531.50	527.50	529.50	2,129,910
2019-11-25	519.00	530.00	519.00	528.00	2,005,973
2019-11-22	521.00	526.50	519.50	523.00	1,174,840
2019-11-21	510.50	522.00	510.50	521.75	3,809,384
2019-11-20	511.00	519.50	509.50	519.25	3,628,021
2019-11-19	514.00	518.50	510.50	511.25	1,859,399
2019-11-18	515.50	517.50	510.00	512.00	1,814,925
2019-11-15	516.00	516.00	511.50	515.75	4,026,427
2019-11-14	513.00	514.50	511.00	512.00	1,546,608
2019-11-13	516.50	516.50	511.50	513.75	1,380,212
2019-11-12	517.00	520.50	516.50	518.50	1,785,292
2019-11-11	519.50	519.50	513.50	517.25	2,702,080
2019-11-08	518.00	520.00	513.50	520.25	2,759,162
2019-11-07	519.50	522.50	517.50	519.25	1,536,155
2019-11-06	515.00	517.00	511.50	516.50	2,968,681
2019-11-05	516.00	516.00	511.50	515.75	3,393,066
2019-11-04	508.00	515.50	508.00	511.50	1,859,640
2019-11-01	505.00	512.00	505.00	506.50	1,884,157
2019-10-31	513.00	513.00	501.50	506.25	4,076,604
2019-10-30	505.00	506.50	503.50	504.00	1,662,366
2019-10-29	500.00	510.50	499.00	504.00	3,955,407
2019-10-28	502.50	505.00	499.00	504.00	2,167,694
2019-10-25	496.00	501.50	485.60	501.25	6,444,021
2019-10-24	475.00	495.20	475.00	495.10	5,933,345
2019-10-23	471.00	477.40	470.00	473.70	2,598,792
2019-10-22	480.40	480.40	471.40	471.80	2,240,964
2019-10-21	482.60	482.80	475.60	477.40	2,032,082
2019-10-18	488.40	489.20	479.20	480.70	3,172,665
2019-10-17	493.00	494.00	487.40	489.10	1,583,813
2019-10-16	492.00	498.20	489.00	492.10	1,598,369
2019-10-15	496.80	499.00	492.40	495.20	1,363,153
2019-10-14	499.40	499.40	493.00	495.70	1,751,312
2019-10-11	491.40	501.00	481.80	500.50	5,454,694
2019-10-10	492.00	496.60	490.40	492.50	1,581,643
2019-10-09	490.20	497.40	490.00	492.50	4,025,220
2019-10-08	498.60	500.50	492.20	492.70	2,078,169
2019-10-07	498.60	501.00	494.20	497.30	3,354,786
2019-10-04	483.00	496.80	481.20	496.80	4,341,157
2019-10-03	485.60	486.20	467.00	477.90	4,114,934
2019-10-02	499.20	502.00	487.00	505.50	3,798,109
2019-10-01	510.50	510.50	503.00	505.50	1,591,684
2019-09-30	502.00	504.50	501.00	503.00	2,333,220
2019-09-27	506.50	514.00	503.00	503.50	2,450,826
2019-09-26	503.00	509.00	502.50	504.00	1,712,294
2019-09-25	503.00	503.00	494.00	497.60	2,667,474
2019-09-24	516.00	516.00	506.00	507.50	1,687,088
2019-09-23	515.50	521.00	510.50	512.00	1,869,542
2019-09-20	518.50	518.50	513.50	514.50	3,062,127
2019-09-19	522.50	522.50	515.50	521.25	1,481,138
2019-09-18	517.50	521.00	515.50	517.00	1,305,776
2019-09-17	520.50	522.00	517.00	518.75	1,256,147
2019-09-16	522.50	524.00	518.50	521.50	2,487,359
2019-09-13	530.00	531.00	523.00	527.25	1,503,516
2019-09-12	533.00	533.00	525.00	528.00	1,574,170
2019-09-11	520.50	525.00	516.50	524.75	1,778,197
2019-09-10	517.00	520.00	511.00	514.50	2,584,356
2019-09-09	526.00	527.50	517.50	519.00	1,383,321
2019-09-06	521.50	526.00	521.00	522.50	1,491,227
2019-09-05	524.50	525.00	518.50	519.75	1,244,043
2019-09-04	524.00	524.00	517.50	518.50	1,581,813
2019-09-03	518.00	521.00	515.00	517.50	1,743,265
2019-09-02	518.50	524.00	518.00	518.25	2,333,559
2019-08-30	523.00	527.50	518.50	519.00	1,247,293
2019-08-29	513.50	523.50	508.00	512.75	1,217,052
2019-08-28	509.50	513.50	504.50	512.75	2,594,325
2019-08-27	510.00	513.00	507.00	508.00	2,997,892
2019-08-23	523.00	527.00	516.00	520.50	914,129
2019-08-22	538.00	538.00	517.00	520.50	2,307,735
2019-08-21	535.00	543.00	534.00	539.00	2,011,222
2019-08-20	530.50	537.50	529.50	533.00	1,915,482
2019-08-19	523.00	533.50	522.00	531.00	2,489,924
2019-08-16	517.00	520.50	511.00	518.50	1,986,394
2019-08-15	518.50	523.00	503.00	506.00	3,664,145
2019-08-14	542.50	544.00	520.50	521.00	2,471,282
2019-08-13	528.00	540.50	521.50	539.75	1,854,878
2019-08-12	540.00	544.00	529.00	531.50	1,723,825
2019-08-09	542.00	542.00	534.50	534.50	2,398,848
2019-08-08	532.50	542.00	527.00	541.50	2,369,792
2019-08-07	521.00	530.00	519.00	524.50	2,548,884
2019-08-06	516.50	525.50	513.50	517.50	3,247,161
2019-08-05	538.00	540.00	516.50	520.50	3,893,322
2019-08-02	556.50	556.50	543.00	544.75	3,275,724
2019-08-01	558.00	568.50	557.00	568.25	2,053,763
2019-07-31	562.50	565.50	560.50	563.00	1,473,853
2019-07-30	564.00	567.00	559.50	563.50	2,419,675
2019-07-29	551.50	567.00	551.50	561.50	3,235,274
2019-07-26	551.50	554.50	551.50	552.25	3,568,184
2019-07-25	556.50	556.50	546.50	552.25	2,382,394
2019-07-24	557.00	557.00	549.00	553.00	1,512,803
2019-07-23	553.00	555.50	552.00	554.00	1,651,119
2019-07-22	546.50	550.50	546.50	548.50	1,984,296
2019-07-19	553.50	555.00	547.00	546.75	1,986,989
2019-07-18	551.50	552.00	547.50	549.50	1,994,549
2019-07-17	557.00	561.00	556.00	557.25	3,623,907
2019-07-16	555.00	562.50	553.00	561.00	1,831,969
2019-07-15	553.00	555.50	550.00	554.00	1,595,280
2019-07-12	556.00	556.50	548.50	549.50	2,199,410
2019-07-11	560.50	562.00	555.50	558.50	2,025,925
2019-07-10	550.50	561.50	550.50	557.50	1,845,388
2019-07-09	544.50	549.50	544.50	549.25	2,069,815
2019-07-08	548.50	550.00	545.50	546.25	2,116,370
2019-07-05	556.50	557.50	548.50	550.00	3,068,068
2019-07-04	554.50	556.50	551.00	554.75	1,691,106
2019-07-03	550.00	553.00	549.00	552.00	2,603,910
2019-07-02	550.00	550.00	543.00	547.25	2,750,079
2019-07-01	539.50	550.00	539.50	546.00	2,808,376
2019-06-28	528.50	534.50	528.50	531.00	1,628,069
2019-06-27	525.00	530.50	522.50	529.00	1,233,243
2019-06-26	520.50	527.00	520.50	522.75	2,056,623
2019-06-25	529.50	530.50	523.50	523.25	1,933,936
2019-06-24	531.00	536.00	531.00	534.00	1,639,794
2019-06-21	537.50	539.00	530.50	536.25	2,640,623
2019-06-20	529.00	540.50	529.00	536.25	3,544,132
2019-06-19	531.50	534.00	526.50	527.50	2,086,011
2019-06-18	523.00	534.50	521.00	532.50	2,633,359
2019-06-17	516.00	522.00	515.00	521.25	1,876,763
2019-06-14	517.50	518.00	512.50	512.75	2,680,433
2019-06-13	511.00	519.50	511.00	517.50	1,658,822
2019-06-12	518.00	518.00	510.50	511.25	2,254,436
2019-06-11	521.00	524.00	516.00	516.50	2,654,404
2019-06-10	515.00	523.00	512.50	521.25	2,314,391
2019-06-07	504.50	511.00	504.00	510.75	4,285,454
2019-06-06	503.00	507.00	499.80	501.25	2,937,704
2019-06-05	503.50	510.00	499.80	501.50	2,112,537
2019-06-04	493.20	502.00	489.80	501.00	2,960,856
2019-06-03	496.80	502.50	494.20	498.10	2,205,100
2019-05-31	501.00	502.50	498.00	507.25	2,448,426
2019-05-30	506.00	509.50	504.00	507.25	2,194,898
2019-05-29	504.00	507.00	501.50	502.75	2,041,848
2019-05-28	510.00	512.00	506.00	511.25	2,491,598
2019-05-24	507.00	510.00	504.50	505.25	2,976,616
2019-05-23	510.50	510.50	501.00	504.75	3,195,833
2019-05-22	515.00	518.50	511.50	514.25	3,208,119
2019-05-21	510.50	514.00	510.50	512.00	3,475,521
2019-05-20	519.50	523.00	507.00	507.50	2,774,058
2019-05-17	527.00	527.00	517.00	522.75	2,253,640
2019-05-16	520.50	531.50	520.00	530.25	1,444,874
2019-05-15	519.50	521.00	514.50	519.50	3,138,520
2019-05-14	506.00	515.50	504.50	514.50	3,857,726
2019-05-13	517.00	517.00	501.50	505.50	2,281,052
2019-05-10	521.00	521.00	511.50	514.25	3,034,835
2019-05-09	522.50	522.50	509.50	510.25	3,111,526
2019-05-08	517.00	526.00	515.00	525.75	3,005,694
2019-05-07	528.00	528.00	517.50	518.75	2,995,864
2019-05-03	527.50	532.00	526.00	531.00	2,286,135
2019-05-02	525.00	528.50	521.50	524.50	2,007,899
2019-05-01	530.00	530.50	525.50	528.25	2,039,847
2019-04-30	532.50	533.00	525.00	526.25	2,343,736
2019-04-29	529.50	532.50	527.50	531.25	2,105,763

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150