Alphabet Cl C O Share History

Alphabet Cl C O Share Price history. The following table shows end-of-day data 0HD6 historical share prices for Alphabet Cl C O, 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.

0HD6.L
Share Price 0HD6.L
Charts 0HD6.L
Trades 0HD6.L
History Compare
0HD6.L 0HD6.L
Share News 0HD6.L
RNS 0HD6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	167.20	167.30	167.20	167.30	29,766
2024-04-30	169.70	169.70	167.20	167.20	34,226
2024-04-29	171.20	171.20	169.70	169.70	373,118
2024-04-26	157.30	171.20	157.30	171.20	1,575,246
2024-04-25	159.70	159.70	157.30	157.30	75,582
2024-04-24	159.90	159.90	159.70	159.70	44,910
2024-04-23	156.40	159.90	156.40	159.90	1,185,993
2024-04-22	156.00	156.40	156.00	156.40	24,213
2024-04-19	157.70	157.70	156.00	156.00	401,551
2024-04-18	157.40	157.70	157.40	157.70	24,164
2024-04-17	155.90	157.40	155.90	157.40	46,613
2024-04-16	160.10	160.10	155.90	155.90	748,879
2024-04-15	159.90	160.10	159.90	160.10	75,097
2024-04-12	159.00	159.90	159.00	159.90	53,763
2024-04-11	156.70	159.00	156.70	159.00	49,772
2024-04-10	156.90	156.90	156.70	156.70	33,096
2024-04-09	156.40	156.90	156.40	156.90	46,836
2024-04-08	154.10	156.40	154.10	156.40	39,401
2024-04-05	155.20	155.20	154.10	154.10	72,741
2024-04-04	155.40	155.40	155.20	155.20	42,407
2024-04-03	154.50	155.40	154.50	155.40	20,608
2024-04-02	152.00	154.50	152.00	154.50	85,038
2024-04-01	152.00	152.00	152.00	152.00	0
2024-03-29	152.00	152.00	152.00	152.00	0
2024-03-28	150.90	152.00	150.90	152.00	1,314,355
2024-03-27	152.40	152.40	152.40	150.90	34,418
2024-03-26	150.50	152.50	150.50	152.50	52,278
2024-03-25	151.40	151.40	150.50	150.50	197,490
2024-03-22	148.90	151.40	148.90	151.40	216,898
2024-03-21	148.40	148.90	148.40	148.90	68,524
2024-03-20	147.10	148.40	147.10	148.40	1,542,861
2024-03-19	149.80	149.80	147.10	147.10	38,566
2024-03-18	141.30	149.80	141.30	149.80	1,717,571
2024-03-15	143.40	143.40	141.30	141.30	39,293
2024-03-14	139.60	143.40	139.60	143.40	457,887
2024-03-13	139.60	139.60	139.60	139.60	45,893
2024-03-12	139.40	139.60	139.40	139.60	51,145
2024-03-11	137.90	139.40	137.90	139.40	69,086
2024-03-08	134.70	137.90	134.70	137.90	109,896
2024-03-07	132.60	134.70	132.60	134.70	51,865
2024-03-06	132.40	132.60	132.40	132.60	38,533
2024-03-05	133.40	133.40	132.40	132.40	66,145
2024-03-04	138.90	138.90	133.40	133.40	67,053
2024-03-01	137.30	138.90	137.30	138.90	50,945
2024-02-29	136.90	137.30	136.90	137.30	572,083
2024-02-28	137.80	137.80	136.90	136.90	1,079,349
2024-02-27	140.00	140.00	137.80	137.80	80,043
2024-02-26	140.00	140.00	140.00	140.00	98,747
2024-02-23	144.70	144.90	144.70	144.90	32,383
2024-02-22	143.50	144.70	143.50	144.70	50,847
2024-02-21	142.90	143.50	142.90	143.50	43,017
2024-02-20	143.00	143.00	142.90	142.90	79,599
2024-02-19	142.70	143.00	142.70	143.00	267
2024-02-16	142.80	142.80	142.70	142.70	1,399,386
2024-02-15	146.40	146.40	142.80	142.80	85,264
2024-02-14	147.30	147.30	146.40	146.40	773,243
2024-02-13	149.90	149.90	147.30	147.30	66,121
2024-02-12	149.80	149.90	149.80	149.90	64,030
2024-02-09	147.20	149.80	147.20	149.80	68,668
2024-02-08	146.00	147.20	146.00	147.20	66,557
2024-02-07	145.90	146.00	145.90	146.00	35,063
2024-02-06	144.70	145.90	144.70	145.90	935,464
2024-02-05	141.20	144.70	141.20	144.70	521,009
2024-02-02	143.00	143.00	141.20	141.20	93,901
2024-02-01	143.60	143.60	143.00	143.00	96,287
2024-01-31	154.00	154.00	143.60	143.60	164,823
2024-01-30	153.60	154.00	153.60	154.00	182,987
2024-01-29	153.70	153.70	153.60	153.60	41,176
2024-01-26	154.50	154.50	153.70	153.70	224,124
2024-01-25	150.80	154.50	150.80	154.50	76,846
2024-01-24	147.90	150.80	147.90	150.80	68,724
2024-01-23	148.90	148.90	147.90	147.90	1,039,226
2024-01-22	147.60	148.90	147.60	148.90	2,240,045
2024-01-19	145.30	147.60	145.30	147.60	518,355
2024-01-18	142.40	145.30	142.40	145.30	53,983
2024-01-17	144.30	144.30	142.40	142.40	211,413
2024-01-16	144.60	144.60	144.30	144.30	62,158
2024-01-15	144.40	144.60	144.40	144.60	140
2024-01-12	143.00	144.40	143.00	144.40	35,145
2024-01-11	143.20	143.20	143.00	143.00	337,835
2024-01-10	141.80	143.20	141.80	143.20	135,612
2024-01-09	139.00	141.80	139.00	141.80	121,148
2024-01-08	137.60	139.00	137.60	139.00	37,411
2024-01-05	140.20	140.20	137.60	137.60	20,434
2024-01-04	140.10	140.20	140.10	140.20	18,915
2024-01-03	138.90	140.10	138.90	140.10	173,913
2024-01-02	141.10	141.10	138.90	138.90	37,995
2024-01-01	141.10	141.10	141.10	141.10	0
2023-12-29	141.50	141.50	141.10	141.10	15,755
2023-12-28	141.50	141.50	141.50	141.50	25,247
2023-12-27	142.00	142.00	141.50	141.50	38,632
2023-12-26	142.00	142.00	142.00	142.00	0
2023-12-25	142.00	142.00	142.00	142.00	0
2023-12-22	133.40	142.00	133.40	142.00	52,440
2023-12-21	133.40	133.40	133.40	133.40	444,446
2023-12-20	133.40	133.40	133.40	133.40	485,332
2023-12-19	133.40	133.40	133.40	133.40	35,568
2023-12-18	133.40	133.40	133.40	133.40	3,578,299
2023-12-15	132.20	133.40	132.20	133.40	37,708
2023-12-14	133.70	133.70	132.20	132.20	343,659
2023-12-13	133.80	133.80	133.70	133.70	31,057
2023-12-12	136.70	136.70	133.80	133.80	38,824
2023-12-11	136.70	136.70	136.70	136.70	41,545
2023-12-08	137.80	137.80	136.70	136.70	69,571
2023-12-07	132.20	137.80	132.20	137.80	171,546
2023-12-06	132.20	132.20	132.20	132.20	52,654
2023-12-05	129.90	132.20	129.90	132.20	573,730
2023-12-04	132.40	132.40	129.90	129.90	1,189,772
2023-12-01	133.60	133.60	132.40	132.40	1,128,662
2023-11-30	137.10	137.10	133.60	133.60	33,360
2023-11-29	138.00	138.00	137.10	137.10	50,139
2023-11-28	137.90	138.00	137.90	138.00	501,657
2023-11-27	137.90	137.90	137.90	137.90	44,814
2023-11-24	139.90	139.90	137.90	137.90	2,368,386
2023-11-23	140.30	140.30	139.90	139.90	159
2023-11-22	137.90	140.30	137.90	140.30	57,399
2023-11-21	137.70	137.90	137.70	137.90	49,984
2023-11-20	136.10	137.70	136.10	137.70	44,445
2023-11-17	137.70	137.70	136.10	136.10	613,589
2023-11-16	136.30	137.70	136.30	137.70	39,670
2023-11-15	135.60	136.30	135.60	136.30	165,501
2023-11-14	133.90	135.60	133.90	135.60	43,123
2023-11-13	132.60	133.90	132.60	133.90	21,856
2023-11-10	133.40	133.40	132.60	132.60	699,541
2023-11-09	132.80	133.40	132.80	133.40	751,255
2023-11-08	132.60	132.80	132.60	132.80	21,686
2023-11-07	130.80	132.60	130.80	132.60	55,040
2023-11-06	130.40	130.80	130.40	130.80	719,959
2023-11-03	128.50	130.40	128.50	130.40	49,823
2023-11-02	126.20	128.50	126.20	128.50	45,447
2023-11-01	124.20	126.20	124.20	126.20	42,306
2023-10-31	125.60	125.60	124.20	124.20	52,219
2023-10-30	123.10	123.10	123.10	123.10	39,586
2023-10-27	124.30	124.30	123.10	123.10	2,820,491
2023-10-26	131.20	131.20	124.30	124.30	216,435
2023-10-25	140.40	140.40	131.20	131.20	940,068
2023-10-24	137.80	140.40	137.80	140.40	395,511
2023-10-23	136.50	137.80	136.50	137.80	29,519
2023-10-20	141.20	141.20	136.50	136.50	36,026
2023-10-19	141.20	141.20	141.20	141.20	88,588
2023-10-18	140.00	141.20	140.00	141.20	81,223
2023-10-17	140.20	140.20	140.00	140.00	27,024
2023-10-16	138.80	138.80	138.80	140.20	36,630
2023-10-13	141.50	141.50	138.70	138.70	47,051
2023-10-12	141.40	141.50	141.40	141.50	44,506
2023-10-11	140.20	141.40	140.20	141.40	26,925
2023-10-10	138.80	140.20	138.80	140.20	45,052
2023-10-09	137.20	138.80	137.20	138.80	60,629
2023-10-06	135.20	137.20	135.20	137.20	39,624
2023-10-05	135.50	135.50	135.20	135.20	22,770
2023-10-04	133.10	135.50	133.10	135.50	26,258
2023-10-03	135.20	135.20	133.10	133.10	31,203
2023-10-02	133.00	135.20	133.00	135.20	214,001
2023-09-29	132.60	133.00	132.60	133.00	40,753
2023-09-28	130.40	132.60	130.40	132.60	21,565
2023-09-27	128.80	130.40	128.80	130.40	92,869
2023-09-26	131.60	131.60	128.80	128.80	38,230
2023-09-25	132.80	132.80	131.60	131.60	20,733
2023-09-22	131.80	132.80	131.80	132.80	57,481
2023-09-21	136.20	136.20	131.80	131.80	40,807
2023-09-20	138.20	138.20	136.20	136.20	26,813
2023-09-19	139.20	139.20	138.20	138.20	34,484
2023-09-18	138.00	139.20	138.00	139.20	223,761
2023-09-15	138.70	138.70	138.00	138.00	46,271
2023-09-14	136.40	138.70	136.40	138.70	30,673
2023-09-13	136.70	136.70	136.40	136.40	87,844
2023-09-12	137.20	137.20	136.70	136.70	52,829
2023-09-11	136.90	137.20	136.90	137.20	188,373
2023-09-08	138.00	138.00	138.00	136.90	19,278
2023-09-07	136.00	136.00	135.60	135.60	172,180
2023-09-06	136.80	136.80	136.00	136.00	273,434
2023-09-05	136.80	136.80	136.80	136.80	22,149
2023-09-04	136.90	136.90	136.80	136.80	61
2023-09-01	137.80	137.80	136.90	136.90	39,652
2023-08-31	136.00	137.80	136.00	137.80	25,339
2023-08-30	136.40	136.40	136.00	136.00	30,137
2023-08-29	129.20	136.40	129.20	136.40	50,652
2023-08-28	129.20	129.20	129.20	129.20	0
2023-08-25	132.00	132.00	129.20	129.20	51,735
2023-08-24	133.40	133.40	132.00	132.00	75,003
2023-08-23	130.70	133.40	130.70	133.40	51,132
2023-08-22	127.40	130.70	127.40	130.70	69,964
2023-08-21	127.70	127.70	127.40	127.40	206,115
2023-08-18	131.30	131.30	127.70	127.70	59,605
2023-08-17	130.00	131.30	130.00	131.30	25,354
2023-08-16	130.90	130.90	130.00	130.00	109,926
2023-08-15	131.70	131.70	130.90	130.90	22,488
2023-08-14	129.20	131.70	129.20	131.70	12,869
2023-08-11	131.20	131.20	129.20	129.20	702,911
2023-08-10	129.80	131.20	129.80	131.20	85,804
2023-08-09	131.00	131.00	129.80	129.80	39,283
2023-08-08	130.80	131.00	130.80	131.00	1,506,103
2023-08-07	130.50	130.80	130.50	130.80	79,893
2023-08-04	133.40	133.40	133.40	130.50	19,067
2023-08-03	129.10	129.10	129.10	129.10	34,484
2023-08-02	132.40	132.40	129.10	129.10	91,195
2023-08-01	133.30	133.30	132.40	132.40	22,945
2023-07-31	133.60	133.60	133.30	133.30	25,066
2023-07-28	132.40	133.60	132.40	133.60	46,151
2023-07-27	129.70	132.40	129.70	132.40	66,818
2023-07-26	121.80	129.70	121.80	129.70	82,096
2023-07-25	122.20	122.20	121.80	121.80	26,276
2023-07-24	120.80	122.20	120.80	122.20	38,628
2023-07-21	121.30	121.30	120.80	120.80	36,580
2023-07-20	124.30	124.30	121.30	121.30	115,605
2023-07-19	123.70	124.30	123.70	124.30	34,373
2023-07-18	125.30	125.30	123.70	123.70	33,736
2023-07-17	125.90	125.90	125.30	125.30	197,730
2023-07-14	124.80	125.90	124.80	125.90	54,363
2023-07-13	120.20	124.80	120.20	124.80	327,412
2023-07-12	117.70	120.20	117.70	120.20	653,366
2023-07-11	117.50	117.70	117.50	117.70	28,420
2023-07-10	120.90	120.90	117.50	117.50	49,861
2023-07-07	119.60	120.90	119.60	120.90	136,178
2023-07-06	122.60	122.60	119.60	119.60	43,861
2023-07-05	120.00	122.60	120.00	122.60	29,092
2023-07-04	120.30	120.30	120.00	120.00	1,629
2023-07-03	121.30	121.30	120.30	120.30	40,404
2023-06-30	120.40	121.30	120.40	121.30	28,209
2023-06-29	120.20	120.40	120.20	120.40	34,295
2023-06-28	118.80	120.20	118.80	120.20	54,352
2023-06-27	121.20	121.20	118.80	118.80	37,753
2023-06-26	122.10	122.10	121.20	121.20	28,304
2023-06-23	121.40	122.10	121.40	122.10	23,793
2023-06-22	121.20	121.40	121.20	121.40	558,393
2023-06-21	123.40	123.40	121.20	121.20	50,776
2023-06-20	123.80	123.80	123.40	123.40	59,354
2023-06-19	124.90	124.90	123.80	123.80	2,600
2023-06-16	125.00	125.00	125.00	124.90	21,760
2023-06-15	124.40	125.00	124.40	125.00	31,060
2023-06-14	125.10	125.10	124.40	124.40	305,058
2023-06-13	123.30	125.10	123.30	125.10	33,403
2023-06-12	123.30	123.30	123.30	123.30	22,438
2023-06-09	123.40	123.40	123.30	123.30	39,003
2023-06-08	124.70	124.70	123.40	123.40	1,516,170
2023-06-07	127.70	127.70	124.70	124.70	77,115
2023-06-06	125.50	127.70	125.50	127.70	25,723
2023-06-05	125.50	125.50	125.50	125.50	54,567
2023-06-02	123.60	125.50	123.60	125.50	99,230
2023-06-01	123.70	123.70	123.60	123.60	31,356
2023-05-31	124.90	124.90	123.70	123.70	23,755
2023-05-30	125.00	125.00	124.90	124.90	43,604
2023-05-29	125.00	125.00	125.00	125.00	0
2023-05-26	125.30	125.30	125.00	125.00	119,803
2023-05-25	121.80	125.30	121.80	125.30	36,000
2023-05-24	124.60	124.60	121.80	121.80	227,617
2023-05-23	126.00	126.00	124.60	124.60	33,318
2023-05-22	122.60	127.00	122.60	126.00	712,462
2023-05-19	123.10	124.50	123.10	124.50	78,766
2023-05-18	119.80	123.10	119.80	123.10	452,730
2023-05-17	117.70	119.80	117.70	119.80	446,276
2023-05-16	117.70	117.70	117.70	117.70	50,419
2023-05-15	117.40	117.40	117.40	117.70	36,706
2023-05-12	117.60	117.60	117.40	117.40	345,176
2023-05-11	109.00	117.60	109.00	117.60	113,774
2023-05-10	108.60	109.00	108.60	109.00	80,925
2023-05-09	105.60	108.60	105.60	108.60	1,155,565
2023-05-08	105.60	105.60	105.60	105.60	0
2023-05-05	105.60	105.60	105.60	105.60	21,560
2023-05-04	106.40	106.40	105.60	105.60	26,196
2023-05-03	105.40	106.40	105.40	106.40	19,350
2023-05-02	106.60	106.60	105.40	105.40	58,350
2023-05-01	106.60	106.60	106.60	106.60	0
2023-04-28	108.20	108.20	106.60	106.60	28,364
2023-04-27	105.60	108.20	105.60	108.20	63,587
2023-04-26	106.40	106.40	105.60	105.60	76,903
2023-04-25	106.20	106.40	106.20	106.40	49,969
2023-04-24	106.30	106.30	106.20	106.20	39,363
2023-04-21	105.70	106.30	105.70	106.30	277,104
2023-04-20	104.90	105.70	104.90	105.70	29,099
2023-04-19	105.70	105.70	104.90	104.90	973,790
2023-04-18	105.70	105.70	105.70	105.70	46,190
2023-04-17	108.60	108.60	105.70	105.70	22,547
2023-04-14	107.60	108.60	107.60	108.60	27,935
2023-04-13	105.60	107.60	105.60	107.60	63,687
2023-04-12	105.60	105.60	105.60	105.60	30,384
2023-04-11	106.90	106.90	105.60	105.60	536,907
2023-04-10	106.90	106.90	106.90	106.90	0
2023-04-07	106.90	106.90	106.90	106.90	0
2023-04-06	104.70	106.90	104.70	106.90	42,766
2023-04-05	101.02	104.70	101.02	104.70	73,238
2023-04-04	101.02	101.02	101.02	101.02	38,302
2023-04-03	101.02	101.02	101.02	101.02	107,039
2023-03-31	101.02	101.02	101.02	101.02	65,178
2023-03-30	101.02	101.02	101.02	101.02	37,271
2023-03-29	101.02	101.02	101.02	101.02	68,406
2023-03-28	103.82	103.82	101.02	101.02	91,046
2023-03-27	105.36	105.36	103.82	103.82	44,631
2023-03-24	106.98	106.98	105.36	105.36	47,181
2023-03-23	105.97	106.98	105.97	106.98	126,545
2023-03-22	104.62	105.97	104.62	105.97	2,074,275
2023-03-21	101.92	104.62	101.92	104.62	290,437
2023-03-20	102.13	102.13	101.92	101.92	29,326
2023-03-17	100.13	102.13	100.13	102.13	1,728,858
2023-03-16	94.99	100.13	94.99	100.13	80,263
2023-03-15	93.90	94.99	93.90	94.99	58,264
2023-03-14	88.99	93.90	88.99	93.90	64,178
2023-03-13	92.81	92.81	88.99	88.99	346,142
2023-03-10	95.02	95.02	92.81	92.81	42,078
2023-03-09	95.83	95.83	95.02	95.02	389,073
2023-03-08	95.09	95.83	95.09	95.83	1,489,863
2023-03-07	96.07	96.07	95.09	95.09	48,522
2023-03-06	93.52	96.07	93.52	96.07	54,581
2023-03-03	90.37	93.52	90.37	93.52	31,449
2023-03-02	90.11	90.37	90.11	90.37	57,619
2023-03-01	90.68	90.68	90.11	90.11	22,674
2023-02-28	90.55	90.55	90.55	90.68	41,558
2023-02-27	89.29	90.00	89.29	90.00	135,098
2023-02-24	90.43	90.43	89.29	89.29	291,312
2023-02-23	91.68	91.68	90.43	90.43	288,978
2023-02-22	91.68	91.68	91.68	91.68	33,086
2023-02-21	94.71	94.71	92.60	92.60	183,725
2023-02-20	93.61	94.71	93.61	94.71	7
2023-02-17	97.07	97.07	93.61	93.61	38,629
2023-02-16	96.40	97.07	96.40	97.07	246,994
2023-02-15	93.15	96.40	93.15	96.40	97,415
2023-02-14	94.72	94.72	93.15	93.15	73,081
2023-02-13	95.24	95.24	94.72	94.72	64,218
2023-02-10	95.06	95.24	95.06	95.24	94,113
2023-02-09	99.16	99.16	95.06	95.06	446,495
2023-02-08	105.64	105.64	99.16	99.16	389,489
2023-02-07	103.44	105.64	103.44	105.64	62,577
2023-02-06	107.12	107.12	103.44	103.44	37,989
2023-02-03	106.22	107.12	106.22	107.12	93,554
2023-02-02	99.12	99.12	99.12	106.22	183,872
2023-02-01	98.86	99.10	98.86	99.10	19,968
2023-01-31	98.41	98.86	98.41	98.86	38,241
2023-01-30	100.31	100.31	98.41	98.41	34,329
2023-01-27	97.31	100.31	97.31	100.31	48,561
2023-01-26	95.71	97.31	95.71	97.31	428,720
2023-01-25	100.47	100.47	95.71	95.71	50,188
2023-01-24	100.87	100.87	100.47	100.47	600,356
2023-01-23	98.25	100.87	98.25	100.87	70,112
2023-01-20	93.19	98.25	93.19	98.25	317,891
2023-01-19	91.98	93.19	91.98	93.19	90,071
2023-01-18	91.53	91.98	91.53	91.98	52,986
2023-01-17	92.61	92.61	91.53	91.53	111,469
2023-01-16	92.65	92.65	92.65	92.61	250
2023-01-13	91.71	91.71	91.40	91.40	15,669
2023-01-12	91.19	91.71	91.19	91.71	44,522
2023-01-11	88.84	91.19	88.84	91.19	48,164
2023-01-10	90.57	90.57	88.84	88.84	98,098
2023-01-09	86.98	90.57	86.98	90.57	22,704
2023-01-06	86.97	86.98	86.97	86.98	59,150
2023-01-05	88.90	88.90	86.97	86.97	58,313
2023-01-04	89.63	89.63	88.90	88.90	45,946
2023-01-03	88.05	89.63	88.05	89.63	1,206,130
2023-01-02	88.05	88.05	88.05	88.05	0
2022-12-30	88.60	88.60	88.05	88.05	17,764
2022-12-29	86.89	88.60	86.89	88.60	19,525
2022-12-28	88.71	88.71	86.89	86.89	11,695
2022-12-27	88.71	88.71	88.71	88.71	0
2022-12-26	88.71	88.71	88.71	88.71	0
2022-12-23	87.89	88.71	87.89	88.71	47,935
2022-12-22	90.30	90.30	87.89	87.89	32,934
2022-12-21	88.56	90.30	88.56	90.30	28,910
2022-12-20	90.14	90.14	88.56	88.56	1,968,440
2022-12-19	90.41	90.41	90.14	90.14	149,203
2022-12-16	91.67	91.67	90.41	90.41	16,352
2022-12-15	96.90	96.90	91.67	91.67	27,564
2022-12-14	98.25	98.25	96.90	96.90	45,244
2022-12-13	94.14	98.25	94.14	98.25	1,593,347
2022-12-12	94.14	94.14	94.14	94.14	20,090
2022-12-09	94.32	94.32	94.14	94.14	20,840
2022-12-08	95.62	95.62	94.32	94.32	6,141,046
2022-12-07	97.75	97.75	95.62	95.62	34,990
2022-12-06	101.00	101.00	97.75	97.75	32,948
2022-12-05	100.07	101.00	100.07	101.00	43,789
2022-12-02	101.28	101.28	100.07	100.07	30,978
2022-12-01	96.03	101.28	96.03	101.28	734,420
2022-11-30	94.90	96.03	94.90	96.03	14,062
2022-11-29	96.67	96.67	94.90	94.90	1,183,776
2022-11-28	97.80	97.80	96.67	96.67	18,549
2022-11-25	99.49	99.49	97.80	97.80	39,615
2022-11-24	98.23	99.49	98.23	99.49	131
2022-11-23	95.90	98.23	95.90	98.23	20,562
2022-11-22	97.99	97.99	95.90	95.90	150,756
2022-11-21	97.99	97.99	97.99	97.99	39,264
2022-11-18	99.00	99.00	99.00	97.99	23,623
2022-11-17	99.08	99.08	98.03	98.03	18,612
2022-11-16	99.09	99.09	99.08	99.08	45,016
2022-11-15	95.47	99.09	95.47	99.09	484,046
2022-11-14	95.78	95.78	95.78	95.47	35,263
2022-11-11	93.44	95.81	93.44	95.81	53,772
2022-11-10	88.67	93.44	88.67	93.44	566,796
2022-11-09	90.28	90.28	88.67	88.67	15,105
2022-11-08	87.97	90.28	87.97	90.28	57,611
2022-11-07	85.42	87.97	85.42	87.97	32,987
2022-11-04	85.10	85.42	85.10	85.42	141,808
2022-11-03	86.97	86.97	86.97	85.10	156,982
2022-11-02	92.02	92.02	89.16	89.16	614,579
2022-11-01	95.15	95.15	92.02	92.02	204,726
2022-10-31	94.67	95.15	94.67	95.15	51,265
2022-10-28	93.80	94.67	93.80	94.67	36,692
2022-10-27	98.35	98.35	93.80	93.80	113,438
2022-10-26	103.97	103.97	98.35	98.35	3,131,933
2022-10-25	101.92	103.97	101.92	103.97	1,197,053
2022-10-24	98.99	101.92	98.99	101.92	17,935
2022-10-21	101.93	101.93	98.99	98.99	49,765
2022-10-20	100.87	101.93	100.87	101.93	74,288
2022-10-19	101.06	101.06	100.87	100.87	40,039
2022-10-18	100.93	101.06	100.93	101.06	45,460
2022-10-17	98.51	98.52	98.51	100.93	27,362
2022-10-14	98.74	98.74	98.68	98.68	62,314
2022-10-13	98.80	98.80	98.74	98.74	58,197
2022-10-12	98.61	98.80	98.61	98.80	152,647
2022-10-11	98.61	98.61	98.61	98.61	17,794
2022-10-10	100.37	100.37	98.61	98.61	57,901
2022-10-07	103.27	103.27	100.37	100.37	179,958
2022-10-06	100.13	103.27	100.13	103.27	14,700
2022-10-05	102.28	102.28	100.13	100.13	87,788
2022-10-04	98.95	102.28	98.95	102.28	2,556,746
2022-10-03	99.38	99.38	98.95	98.95	36,804
2022-09-30	97.38	99.38	97.38	99.38	32,406
2022-09-29	99.52	99.52	97.38	97.38	567,056
2022-09-28	98.60	99.52	98.60	99.52	39,274
2022-09-27	98.90	98.90	98.60	98.60	183,939
2022-09-26	99.28	99.28	98.90	98.90	16,038
2022-09-23	100.42	100.42	99.28	99.28	61,102
2022-09-22	101.94	101.94	100.42	100.42	548,623
2022-09-21	102.57	102.57	101.94	101.94	148,027
2022-09-20	102.80	102.80	102.57	102.57	2,192,122
2022-09-19	102.80	102.80	102.80	102.80	0
2022-09-16	104.22	104.22	102.80	102.80	26,534
2022-09-15	105.19	105.19	104.22	104.22	833,562
2022-09-14	106.51	106.51	105.19	105.19	46,805
2022-09-13	112.96	112.96	106.51	106.51	43,742
2022-09-12	114.00	114.00	112.96	112.96	50,293
2022-09-09	110.30	111.40	110.30	111.40	25,829
2022-09-08	109.35	110.30	109.35	110.30	50,684
2022-09-07	107.83	109.35	107.83	109.35	44,713
2022-09-06	108.67	108.67	107.83	107.83	36,607
2022-09-05	111.50	111.50	108.67	108.67	38
2022-09-02	108.43	111.50	108.43	111.50	34,053
2022-09-01	110.24	110.24	108.43	108.43	51,413
2022-08-31	109.67	110.24	109.67	110.24	18,215
2022-08-30	112.63	112.63	109.67	109.67	18,752
2022-08-29	112.63	112.63	112.63	112.63	0
2022-08-26	116.22	116.22	112.63	112.63	61,028
2022-08-25	115.41	116.22	115.41	116.22	19,982
2022-08-24	114.73	115.41	114.73	115.41	14,842
2022-08-23	115.24	115.24	114.73	114.73	16,128
2022-08-22	118.46	118.46	115.24	115.24	76,383
2022-08-19	121.42	121.42	118.46	118.46	78,597
2022-08-18	120.61	121.42	120.61	121.42	11,942
2022-08-17	122.22	122.22	120.61	120.61	133,129
2022-08-16	122.23	122.23	122.22	122.22	22,708
2022-08-15	120.92	122.23	120.92	122.23	18,226
2022-08-12	121.29	121.29	120.92	120.92	1,027,219
2022-08-11	121.29	121.29	121.29	121.29	15,663
2022-08-10	117.47	121.29	117.47	121.29	33,971
2022-08-09	119.49	119.49	117.47	117.47	36,685
2022-08-08	116.98	119.49	116.98	119.49	100,351
2022-08-05	118.12	118.12	116.98	116.98	22,405
2022-08-04	118.82	118.82	118.12	118.12	13,514
2022-08-03	115.62	118.82	115.62	118.82	26,704
2022-08-02	116.54	116.54	115.62	115.62	24,611
2022-08-01	116.54	116.54	116.54	116.54	38,676
2022-07-29	114.00	114.18	114.00	114.18	14,125
2022-07-28	111.97	114.00	111.97	114.00	17,159
2022-07-27	106.12	111.97	106.12	111.97	925,709
2022-07-26	108.56	108.56	106.12	106.12	1,152,024
2022-07-25	110.00	110.00	108.56	108.56	20,638
2022-07-22	113.75	113.75	110.00	110.00	34,658
2022-07-21	115.75	115.75	113.75	113.75	13,495
2022-07-20	113.00	115.75	113.00	115.75	3,324,713
2022-07-19	2,356.00	2,356.00	113.00	113.00	26,602
2022-07-18	2,356.00	2,356.00	2,356.00	2,356.00	20,794
2022-07-15	2,356.00	2,356.00	2,356.00	2,356.00	308
2022-07-14	2,356.00	2,356.00	2,356.00	2,356.00	977
2022-07-13	2,356.00	2,356.00	2,356.00	2,356.00	19,745
2022-07-12	2,356.00	2,356.00	2,356.00	2,356.00	81,448
2022-07-11	2,407.50	2,407.50	2,356.00	2,356.00	425
2022-07-08	2,355.75	2,407.50	2,355.75	2,407.50	274
2022-07-07	2,283.25	2,355.75	2,283.25	2,355.75	539
2022-07-06	2,187.25	2,283.25	2,187.25	2,283.25	28,195
2022-07-05	2,177.00	2,187.25	2,177.00	2,187.25	418
2022-07-04	2,162.00	2,177.00	2,162.00	2,177.00	12,638
2022-07-01	2,200.00	2,200.00	2,162.00	2,162.00	511
2022-06-30	2,252.00	2,252.00	2,200.00	2,200.00	757
2022-06-29	2,291.75	2,291.75	2,252.00	2,252.00	69
2022-06-28	2,342.00	2,342.00	2,291.75	2,291.75	10,367
2022-06-27	2,342.00	2,342.00	2,342.00	2,342.00	728
2022-06-24	2,256.25	2,342.00	2,256.25	2,342.00	773
2022-06-23	2,259.25	2,259.25	2,256.25	2,256.25	349
2022-06-22	2,245.25	2,259.25	2,245.25	2,259.25	1,332
2022-06-21	2,169.75	2,245.25	2,169.75	2,245.25	1,172
2022-06-20	2,148.00	2,169.75	2,148.00	2,169.75	0
2022-06-17	2,152.50	2,152.50	2,148.00	2,148.00	279
2022-06-16	2,183.50	2,183.50	2,152.50	2,152.50	3,222
2022-06-15	2,131.50	2,183.50	2,131.50	2,183.50	281
2022-06-14	2,153.50	2,153.50	2,131.50	2,131.50	226
2022-06-13	2,223.25	2,223.25	2,153.50	2,153.50	1,219
2022-06-10	2,354.00	2,354.00	2,223.25	2,223.25	2,021
2022-06-09	2,374.50	2,374.50	2,354.00	2,354.00	1,300
2022-06-08	2,340.50	2,374.50	2,340.50	2,374.50	27,582
2022-06-07	2,354.50	2,354.50	2,340.50	2,340.50	547
2022-06-06	2,291.75	2,354.50	2,291.75	2,354.50	427
2022-06-03	2,291.75	2,291.75	2,291.75	2,291.75	0
2022-06-02	2,291.75	2,291.75	2,291.75	2,291.75	0
2022-06-01	2,279.25	2,291.75	2,279.25	2,291.75	22,732
2022-05-31	2,283.75	2,283.75	2,279.25	2,279.25	1,353
2022-05-30	2,241.25	2,283.75	2,241.25	2,283.75	0
2022-05-27	2,159.75	2,241.25	2,159.75	2,241.25	741
2022-05-26	2,094.25	2,159.75	2,094.25	2,159.75	950
2022-05-25	2,094.25	2,094.25	2,094.25	2,094.25	764
2022-05-24	2,220.00	2,220.00	2,094.25	2,094.25	2,958
2022-05-23	2,177.75	2,220.00	2,177.75	2,220.00	487
2022-05-20	2,244.75	2,244.75	2,177.75	2,177.75	1,435
2022-05-19	2,272.75	2,272.75	2,244.75	2,244.75	426
2022-05-18	2,320.25	2,320.25	2,272.75	2,272.75	518
2022-05-17	2,298.00	2,320.25	2,298.00	2,320.25	555
2022-05-16	2,341.00	2,341.00	2,298.00	2,298.00	614
2022-05-13	2,280.50	2,341.00	2,280.50	2,341.00	10,963
2022-05-12	2,314.00	2,314.00	2,280.50	2,280.50	1,154
2022-05-11	2,310.00	2,310.00	2,310.00	2,314.00	1,579
2022-05-10	2,276.00	2,283.00	2,276.00	2,283.00	443
2022-05-09	2,345.75	2,345.75	2,276.00	2,276.00	1,117
2022-05-06	2,340.75	2,345.75	2,340.75	2,345.75	59,370
2022-05-05	2,322.25	2,340.75	2,322.25	2,340.75	42,669
2022-05-04	2,373.00	2,373.00	2,322.25	2,322.25	1,154
2022-05-03	2,354.25	2,373.00	2,354.25	2,373.00	939
2022-05-02	2,354.25	2,354.25	2,354.25	2,354.25	0
2022-04-29	2,349.50	2,354.25	2,349.50	2,354.25	821
2022-04-28	2,304.00	2,349.50	2,304.00	2,349.50	850
2022-04-27	2,392.25	2,392.25	2,304.00	2,304.00	7,035
2022-04-26	2,419.00	2,419.00	2,392.25	2,392.25	3,244
2022-04-25	2,450.25	2,450.25	2,419.00	2,419.00	2,608
2022-04-22	2,566.25	2,566.25	2,450.25	2,450.25	1,571
2022-04-21	2,575.50	2,575.50	2,566.25	2,566.25	1,096
2022-04-20	2,602.25	2,602.25	2,575.50	2,575.50	74,716
2022-04-19	2,575.75	2,602.25	2,575.75	2,602.25	3,153
2022-04-18	2,575.75	2,575.75	2,575.75	2,575.75	0
2022-04-15	2,575.75	2,575.75	2,575.75	2,575.75	0
2022-04-14	2,616.00	2,616.00	2,616.00	2,575.75	6,293
2022-04-13	2,616.75	2,616.75	2,592.75	2,592.75	725
2022-04-12	2,617.25	2,617.25	2,616.75	2,616.75	880
2022-04-11	2,704.75	2,704.75	2,617.25	2,617.25	607
2022-04-08	2,754.00	2,754.00	2,704.75	2,704.75	11,190
2022-04-07	2,754.00	2,754.00	2,754.00	2,754.00	534
2022-04-06	2,836.25	2,836.25	2,754.00	2,754.00	1,349
2022-04-05	2,866.25	2,866.25	2,836.25	2,836.25	105,189
2022-04-04	2,832.25	2,866.25	2,832.25	2,866.25	268
2022-04-01	2,832.25	2,832.25	2,832.25	2,832.25	24,260
2022-03-31	2,854.00	2,854.00	2,832.25	2,832.25	98
2022-03-30	2,875.50	2,875.50	2,854.00	2,854.00	692
2022-03-29	2,807.50	2,875.50	2,807.50	2,875.50	2,324
2022-03-28	2,807.50	2,807.50	2,807.50	2,807.50	98,036
2022-03-25	2,798.50	2,807.50	2,798.50	2,807.50	1,207
2022-03-24	2,791.50	2,791.50	2,791.50	2,791.50	104,627
2022-03-23	2,786.00	2,786.00	2,786.00	2,786.00	10,053
2022-03-22	2,807.00	2,807.00	2,807.00	2,807.00	502
2022-03-21	2,715.00	2,740.75	2,715.00	2,740.75	402
2022-03-18	2,715.00	2,715.00	2,715.00	2,715.00	99,344
2022-03-17	2,675.00	2,675.00	2,675.00	2,675.00	622
2022-03-16	2,649.00	2,649.00	2,649.00	2,649.00	18,693
2022-03-15	2,554.50	2,597.00	2,554.50	2,597.00	907
2022-03-14	2,649.50	2,649.50	2,554.50	2,554.50	1,946
2022-03-11	2,635.50	2,649.50	2,635.50	2,649.50	1,629
2022-03-10	2,624.75	2,635.50	2,624.75	2,635.50	2,943
2022-03-09	2,538.50	2,624.75	2,538.50	2,624.75	2,735
2022-03-08	2,583.25	2,583.25	2,538.50	2,538.50	2,413
2022-03-07	2,622.50	2,622.50	2,583.25	2,583.25	1,305
2022-03-04	2,696.00	2,696.00	2,622.50	2,622.50	1,008
2022-03-03	2,704.25	2,704.25	2,696.00	2,696.00	517
2022-03-02	2,704.00	2,704.25	2,704.00	2,704.25	2,228
2022-03-01	2,709.00	2,709.00	2,704.00	2,704.00	1,173
2022-02-28	2,699.75	2,709.00	2,699.75	2,709.00	1,670
2022-02-25	2,568.00	2,699.75	2,568.00	2,699.75	9,739
2022-02-24	2,576.00	2,576.00	2,568.00	2,568.00	2,738
2022-02-23	2,597.00	2,597.00	2,576.00	2,576.00	27,929
2022-02-22	2,564.75	2,597.00	2,564.75	2,597.00	6,637
2022-02-21	2,643.50	2,643.50	2,564.75	2,564.75	8
2022-02-18	2,705.75	2,705.75	2,643.50	2,643.50	474
2022-02-17	2,706.00	2,706.00	2,705.75	2,705.75	828
2022-02-16	2,738.00	2,738.00	2,706.00	2,706.00	1,960
2022-02-15	2,721.25	2,738.00	2,721.25	2,738.00	1,963
2022-02-14	2,766.50	2,766.50	2,721.25	2,721.25	5,039
2022-02-11	2,807.75	2,807.75	2,766.50	2,766.50	5,545
2022-02-10	2,818.75	2,818.75	2,807.75	2,807.75	1,656
2022-02-09	2,772.50	2,818.75	2,772.50	2,818.75	3,597
2022-02-08	2,823.25	2,823.25	2,823.25	2,823.25	49,335
2022-02-07	2,828.75	2,828.75	2,823.25	2,823.25	1,459
2022-02-04	2,928.25	2,928.25	2,828.75	2,828.75	1,914
2022-02-03	2,907.25	2,928.25	2,907.25	2,928.25	48,882
2022-02-02	2,719.00	2,907.25	2,719.00	2,907.25	88,085
2022-02-01	2,662.75	2,719.00	2,662.75	2,719.00	1,478
2022-01-31	2,634.75	2,662.75	2,634.75	2,662.75	1,037
2022-01-28	2,626.00	2,634.75	2,626.00	2,634.75	315
2022-01-27	2,622.50	2,626.00	2,622.50	2,626.00	1,996
2022-01-26	2,560.00	2,622.50	2,560.00	2,622.50	2,096
2022-01-25	2,549.25	2,560.00	2,549.25	2,560.00	1,002
2022-01-24	2,694.25	2,694.25	2,549.25	2,549.25	5,771
2022-01-21	2,752.00	2,752.00	2,694.25	2,694.25	2,199
2022-01-20	2,732.50	2,752.00	2,732.50	2,752.00	4,790
2022-01-19	2,722.25	2,732.50	2,722.25	2,732.50	647
2022-01-18	2,793.50	2,793.50	2,722.25	2,722.25	496
2022-01-17	2,789.25	2,793.50	2,789.25	2,793.50	11
2022-01-14	2,765.50	2,765.50	2,765.50	2,789.25	8,734
2022-01-13	2,851.50	2,853.50	2,851.50	2,851.00	306
2022-01-12	2,796.50	2,836.75	2,796.50	2,836.75	694
2022-01-11	2,709.25	2,796.50	2,709.25	2,796.50	19,087
2022-01-10	2,737.75	2,737.75	2,709.25	2,709.25	3,595
2022-01-07	2,778.75	2,778.75	2,737.75	2,737.75	1,220
2022-01-06	2,836.50	2,836.50	2,778.75	2,778.75	40,404
2022-01-05	2,890.00	2,890.00	2,836.50	2,836.50	250
2022-01-04	2,916.00	2,916.00	2,890.00	2,890.00	18,157
2022-01-03	2,916.00	2,916.00	2,916.00	2,916.00	0
2021-12-31	2,932.75	2,932.75	2,916.00	2,916.00	52
2021-12-30	2,923.00	2,932.75	2,923.00	2,932.75	478
2021-12-29	2,961.00	2,961.00	2,923.00	2,923.00	155
2021-12-28	2,961.00	2,961.00	2,961.00	2,961.00	0
2021-12-27	2,961.00	2,961.00	2,961.00	2,961.00	0
2021-12-24	2,961.00	2,961.00	2,961.00	2,961.00	0
2021-12-23	2,933.50	2,961.00	2,933.50	2,961.00	908
2021-12-22	2,859.50	2,933.50	2,859.50	2,933.50	100
2021-12-21	2,814.00	2,859.50	2,814.00	2,859.50	2,493
2021-12-20	2,932.25	2,932.25	2,814.00	2,814.00	1,280
2021-12-17	2,932.25	2,932.25	2,932.25	2,932.25	773
2021-12-16	2,873.75	2,932.25	2,873.75	2,932.25	45,178
2021-12-15	2,854.25	2,873.75	2,854.25	2,873.75	434
2021-12-14	2,939.25	2,939.25	2,854.25	2,854.25	1,238
2021-12-13	2,960.75	2,960.75	2,939.25	2,939.25	388
2021-12-10	2,976.25	2,976.25	2,960.75	2,960.75	443
2021-12-09	2,959.50	2,976.25	2,959.50	2,976.25	1,105
2021-12-08	2,960.00	2,960.00	2,959.50	2,959.50	332
2021-12-07	2,840.00	2,960.00	2,840.00	2,960.00	798
2021-12-06	2,846.00	2,846.00	2,846.00	2,840.00	3,480
2021-12-03	2,877.00	2,877.00	2,846.25	2,846.25	48,058
2021-12-02	2,923.00	2,923.00	2,877.00	2,877.00	756
2021-12-01	2,886.00	2,923.00	2,886.00	2,923.00	496
2021-11-30	2,902.75	2,902.75	2,886.00	2,886.00	423
2021-11-29	2,866.75	2,902.75	2,866.75	2,902.75	472
2021-11-26	2,948.00	2,948.00	2,866.75	2,866.75	29,021
2021-11-25	2,926.75	2,948.00	2,926.75	2,948.00	0
2021-11-24	2,914.00	2,926.75	2,914.00	2,926.75	241
2021-11-23	2,947.75	2,947.75	2,914.00	2,914.00	655
2021-11-22	3,019.75	3,019.75	2,947.75	2,947.75	597
2021-11-19	3,010.25	3,019.75	3,010.25	3,019.75	54,264
2021-11-18	2,977.00	3,010.25	2,977.00	3,010.25	45,619
2021-11-17	2,994.25	2,994.25	2,977.00	2,977.00	31,633
2021-11-16	2,985.75	2,994.25	2,985.75	2,994.25	1,102
2021-11-15	2,978.50	2,985.75	2,978.50	2,985.75	1,590
2021-11-12	2,957.50	2,978.50	2,957.50	2,978.50	508
2021-11-11	2,957.75	2,957.75	2,957.50	2,957.50	347
2021-11-10	2,975.25	2,975.25	2,957.75	2,957.75	1,099
2021-11-09	2,997.75	2,997.75	2,975.25	2,975.25	523
2021-11-08	3,003.50	3,003.50	2,997.75	2,997.75	825
2021-11-05	2,976.75	3,003.50	2,976.75	3,003.50	819
2021-11-04	2,919.00	2,976.75	2,919.00	2,976.75	4,786
2021-11-03	2,919.50	2,919.50	2,919.00	2,919.00	5,818
2021-11-02	2,910.50	2,919.50	2,910.50	2,919.50	519
2021-11-01	2,959.00	2,959.00	2,910.50	2,910.50	1,256
2021-10-29	2,932.25	2,959.00	2,932.25	2,959.00	547
2021-10-28	2,924.25	2,932.25	2,924.25	2,932.25	2,232
2021-10-27	2,799.00	2,924.25	2,799.00	2,924.25	2,598
2021-10-26	2,820.00	2,820.00	2,820.00	2,799.00	1,494
2021-10-25	2,753.50	2,753.50	2,753.50	2,772.75	815
2021-10-22	2,846.25	2,846.25	2,768.25	2,768.25	859
2021-10-21	2,856.25	2,856.25	2,846.25	2,846.25	918
2021-10-20	2,872.75	2,872.75	2,856.25	2,856.25	263
2021-10-19	2,841.25	2,872.75	2,841.25	2,872.75	296
2021-10-18	2,828.75	2,841.25	2,828.75	2,841.25	518
2021-10-15	2,821.00	2,828.75	2,821.00	2,828.75	477
2021-10-14	2,749.50	2,821.00	2,749.50	2,821.00	492
2021-10-13	2,746.50	2,749.50	2,746.50	2,749.50	378
2021-10-12	2,809.25	2,809.25	2,746.50	2,746.50	214
2021-10-11	2,805.00	2,809.25	2,805.00	2,809.25	482
2021-10-08	2,800.00	2,805.00	2,800.00	2,805.00	295
2021-10-07	2,735.00	2,800.00	2,735.00	2,800.00	859
2021-10-06	2,750.00	2,750.00	2,735.00	2,735.00	808
2021-10-05	2,640.00	2,750.00	2,640.00	2,750.00	468
2021-10-04	2,700.00	2,700.00	2,640.00	2,640.00	1,068
2021-10-01	2,705.00	2,705.00	2,700.00	2,700.00	552
2021-09-30	2,735.00	2,735.00	2,705.00	2,705.00	12,890
2021-09-29	2,740.00	2,740.00	2,735.00	2,735.00	1,316
2021-09-28	2,835.00	2,835.00	2,740.00	2,740.00	1,679
2021-09-27	2,845.00	2,845.00	2,835.00	2,835.00	635
2021-09-24	2,845.00	2,845.00	2,845.00	2,845.00	79,090
2021-09-23	2,830.00	2,845.00	2,830.00	2,845.00	969
2021-09-22	2,795.00	2,830.00	2,795.00	2,830.00	519
2021-09-21	2,775.00	2,795.00	2,775.00	2,795.00	484
2021-09-20	2,860.00	2,860.00	2,775.00	2,775.00	2,139
2021-09-17	2,885.00	2,885.00	2,860.00	2,860.00	578
2021-09-16	2,860.00	2,885.00	2,860.00	2,885.00	289
2021-09-15	2,890.00	2,890.00	2,860.00	2,860.00	51
2021-09-14	2,880.00	2,890.00	2,880.00	2,890.00	538
2021-09-13	2,910.00	2,910.00	2,880.00	2,880.00	1,560
2021-09-10	2,905.00	2,910.00	2,905.00	2,910.00	590
2021-09-09	2,900.00	2,905.00	2,900.00	2,905.00	18,663
2021-09-08	2,920.00	2,920.00	2,900.00	2,900.00	732
2021-09-07	2,900.00	2,920.00	2,900.00	2,920.00	1,031
2021-09-06	2,905.00	2,905.00	2,900.00	2,900.00	0
2021-09-03	2,910.00	2,910.00	2,905.00	2,905.00	2,194
2021-09-02	2,935.00	2,935.00	2,910.00	2,910.00	11,354
2021-09-01	2,915.00	2,935.00	2,915.00	2,935.00	274
2021-08-31	2,875.00	2,915.00	2,875.00	2,915.00	410
2021-08-30	2,875.00	2,875.00	2,875.00	2,875.00	0
2021-08-27	2,855.00	2,875.00	2,855.00	2,875.00	649
2021-08-26	2,860.00	2,860.00	2,855.00	2,855.00	416
2021-08-25	2,850.00	2,860.00	2,850.00	2,860.00	543
2021-08-24	2,835.00	2,850.00	2,835.00	2,850.00	188
2021-08-23	2,790.00	2,835.00	2,790.00	2,835.00	846
2021-08-20	2,735.00	2,790.00	2,735.00	2,790.00	681
2021-08-19	2,760.00	2,760.00	2,735.00	2,735.00	750
2021-08-18	2,775.00	2,775.00	2,760.00	2,760.00	444
2021-08-17	2,755.00	2,775.00	2,755.00	2,775.00	210
2021-08-16	2,765.00	2,765.00	2,755.00	2,755.00	7,979
2021-08-13	2,760.00	2,765.00	2,760.00	2,765.00	413
2021-08-12	2,780.00	2,780.00	2,760.00	2,760.00	520
2021-08-11	2,780.00	2,780.00	2,780.00	2,780.00	790
2021-08-10	2,745.00	2,780.00	2,745.00	2,780.00	1,503
2021-08-09	2,735.00	2,745.00	2,735.00	2,745.00	1,484
2021-08-06	2,735.00	2,735.00	2,735.00	2,735.00	1,300
2021-08-05	2,715.00	2,735.00	2,715.00	2,735.00	490
2021-08-04	2,690.00	2,715.00	2,690.00	2,715.00	781
2021-08-03	2,715.00	2,715.00	2,690.00	2,690.00	1,538
2021-08-02	2,705.00	2,715.00	2,705.00	2,715.00	1,748
2021-07-30	2,735.00	2,735.00	2,705.00	2,705.00	1,901
2021-07-29	2,765.00	2,765.00	2,735.00	2,735.00	810
2021-07-28	2,740.00	2,765.00	2,740.00	2,765.00	2,416
2021-07-27	2,765.00	2,765.00	2,740.00	2,740.00	1,985
2021-07-26	2,735.00	2,765.00	2,735.00	2,765.00	2,555
2021-07-23	2,660.00	2,735.00	2,660.00	2,735.00	768
2021-07-22	2,630.00	2,660.00	2,630.00	2,660.00	523
2021-07-21	2,610.00	2,630.00	2,610.00	2,630.00	598
2021-07-20	2,590.00	2,610.00	2,590.00	2,610.00	727
2021-07-19	2,620.00	2,620.00	2,590.00	2,590.00	1,250
2021-07-16	2,625.00	2,625.00	2,620.00	2,620.00	747
2021-07-15	2,640.00	2,640.00	2,625.00	2,625.00	294
2021-07-14	2,640.00	2,640.00	2,640.00	2,640.00	798
2021-07-13	2,610.00	2,640.00	2,610.00	2,640.00	913
2021-07-12	2,590.00	2,610.00	2,590.00	2,610.00	1,042
2021-07-09	2,580.00	2,590.00	2,580.00	2,590.00	2,226
2021-07-08	2,600.00	2,600.00	2,580.00	2,580.00	1,731
2021-07-07	2,580.00	2,600.00	2,580.00	2,600.00	301
2021-07-06	2,560.00	2,580.00	2,560.00	2,580.00	2,137
2021-07-05	2,560.00	2,560.00	2,560.00	2,560.00	0
2021-07-02	2,510.00	2,560.00	2,510.00	2,560.00	468
2021-07-01	2,500.00	2,510.00	2,500.00	2,510.00	969
2021-06-30	2,510.00	2,510.00	2,500.00	2,500.00	741
2021-06-29	2,525.00	2,525.00	2,510.00	2,510.00	1,103
2021-06-28	2,535.00	2,535.00	2,525.00	2,525.00	334
2021-06-25	2,545.00	2,545.00	2,535.00	2,535.00	245
2021-06-24	2,545.00	2,545.00	2,545.00	2,545.00	1,128
2021-06-23	2,530.00	2,545.00	2,530.00	2,545.00	1,979
2021-06-22	2,600.00	2,600.00	2,590.00	2,530.00	696
2021-06-21	2,490.00	2,530.00	2,490.00	2,530.00	2,811
2021-06-18	2,535.00	2,535.00	2,490.00	2,490.00	424
2021-06-17	2,450.00	2,450.00	2,450.00	2,535.00	498
2021-06-16	2,520.00	2,525.00	2,520.00	2,525.00	172
2021-06-15	2,505.00	2,520.00	2,505.00	2,520.00	685
2021-06-14	2,515.00	2,515.00	2,505.00	2,505.00	2,971
2021-06-11	2,515.00	2,515.00	2,515.00	2,515.00	567
2021-06-10	2,495.00	2,515.00	2,495.00	2,515.00	859
2021-06-09	2,475.00	2,495.00	2,475.00	2,495.00	2,182
2021-06-08	2,550.00	2,550.00	2,550.00	2,475.00	20,485
2021-06-07	2,445.00	2,445.00	2,445.00	2,445.00	330
2021-06-04	2,400.00	2,445.00	2,400.00	2,445.00	789
2021-06-03	2,435.00	2,435.00	2,400.00	2,400.00	347
2021-06-02	2,415.00	2,435.00	2,415.00	2,435.00	813
2021-06-01	2,425.00	2,425.00	2,415.00	2,415.00	878
2021-05-28	2,435.00	2,435.00	2,425.00	2,425.00	435
2021-05-27	2,435.00	2,435.00	2,435.00	2,435.00	511
2021-05-26	2,415.00	2,435.00	2,415.00	2,435.00	453
2021-05-25	2,405.00	2,415.00	2,405.00	2,415.00	715
2021-05-24	2,355.00	2,405.00	2,355.00	2,405.00	719
2021-05-21	2,345.00	2,355.00	2,345.00	2,355.00	333
2021-05-20	2,295.00	2,345.00	2,295.00	2,345.00	3,209
2021-05-19	2,335.00	2,335.00	2,295.00	2,295.00	494
2021-05-18	2,305.00	2,335.00	2,305.00	2,335.00	207
2021-05-17	2,305.00	2,305.00	2,305.00	2,305.00	865
2021-05-14	2,255.00	2,305.00	2,255.00	2,305.00	128
2021-05-13	2,250.00	2,255.00	2,250.00	2,255.00	2,276
2021-05-12	2,315.00	2,315.00	2,250.00	2,250.00	787
2021-05-11	2,340.00	2,340.00	2,315.00	2,315.00	1,004
2021-05-10	2,415.00	2,415.00	2,340.00	2,340.00	6,032
2021-05-07	2,365.00	2,415.00	2,365.00	2,415.00	3,199
2021-05-06	2,365.00	2,365.00	2,365.00	2,365.00	326
2021-05-05	2,320.00	2,365.00	2,320.00	2,365.00	729
2021-05-04	2,405.00	2,405.00	2,320.00	2,320.00	1,631
2021-04-30	2,430.00	2,430.00	2,405.00	2,405.00	1,585
2021-04-29	2,405.00	2,430.00	2,405.00	2,430.00	3,071
2021-04-28	2,310.00	2,405.00	2,310.00	2,405.00	11,138
2021-04-27	2,335.00	2,335.00	2,310.00	2,310.00	850
2021-04-26	2,305.00	2,335.00	2,305.00	2,335.00	303
2021-04-23	2,295.00	2,305.00	2,295.00	2,305.00	1,663
2021-04-22	2,275.00	2,295.00	2,275.00	2,295.00	954
2021-04-21	2,280.00	2,280.00	2,275.00	2,275.00	1,789
2021-04-20	2,305.00	2,305.00	2,280.00	2,280.00	17,123
2021-04-19	2,290.00	2,305.00	2,290.00	2,305.00	1,106
2021-04-16	2,285.00	2,290.00	2,285.00	2,290.00	2,330
2021-04-15	2,265.00	2,285.00	2,265.00	2,285.00	1,365
2021-04-14	2,265.00	2,265.00	2,265.00	2,265.00	1,374
2021-04-13	2,260.00	2,265.00	2,260.00	2,265.00	672
2021-04-12	2,265.00	2,265.00	2,260.00	2,260.00	1,608
2021-04-09	2,260.00	2,265.00	2,260.00	2,265.00	1,512
2021-04-08	2,240.00	2,260.00	2,240.00	2,260.00	2,952
2021-04-07	2,220.00	2,240.00	2,220.00	2,240.00	872
2021-04-06	2,120.00	2,220.00	2,120.00	2,220.00	1,257
2021-04-01	2,079.00	2,120.00	2,079.00	2,120.00	1,492
2021-03-31	2,059.50	2,079.00	2,059.50	2,079.00	1,007
2021-03-30	2,037.25	2,059.50	2,037.25	2,059.50	1,724
2021-03-29	2,031.50	2,037.25	2,031.50	2,037.25	607
2021-03-26	2,035.75	2,035.75	2,031.50	2,031.50	802
2021-03-25	2,069.00	2,069.00	2,035.75	2,035.75	819
2021-03-24	2,056.75	2,069.00	2,056.75	2,069.00	791
2021-03-23	2,050.50	2,056.75	2,050.50	2,056.75	703
2021-03-22	2,046.50	2,050.50	2,046.50	2,050.50	3,484
2021-03-19	2,068.25	2,068.25	2,046.50	2,046.50	988
2021-03-18	2,066.25	2,068.25	2,066.25	2,068.25	389
2021-03-17	2,100.25	2,100.25	2,066.25	2,066.25	453
2021-03-16	2,052.50	2,100.25	2,052.50	2,100.25	817
2021-03-15	2,060.00	2,060.00	2,052.50	2,052.50	1,774
2021-03-12	2,102.75	2,102.75	2,060.00	2,060.00	1,502
2021-03-11	2,047.00	2,102.75	2,047.00	2,102.75	2,078
2021-03-10	2,068.75	2,068.75	2,047.00	2,047.00	426
2021-03-09	2,107.75	2,107.75	2,068.75	2,068.75	663
2021-03-08	2,053.75	2,107.75	2,053.75	2,107.75	871
2021-03-05	2,067.25	2,067.25	2,053.75	2,053.75	1,094
2021-03-04	2,065.00	2,067.25	2,065.00	2,067.25	45,614
2021-03-03	2,080.75	2,080.75	2,065.00	2,065.00	2,020
2021-03-02	2,068.00	2,080.75	2,068.00	2,080.75	1,562
2021-03-01	2,037.75	2,068.00	2,037.75	2,068.00	623
2021-02-26	2,061.25	2,061.25	2,037.75	2,037.75	390
2021-02-25	2,068.00	2,068.00	2,061.25	2,061.25	970
2021-02-24	2,050.75	2,068.00	2,050.75	2,068.00	535
2021-02-23	2,082.00	2,082.00	2,050.75	2,050.75	4,282
2021-02-22	2,128.25	2,128.25	2,082.00	2,082.00	2,766
2021-02-19	2,113.75	2,128.25	2,113.75	2,128.25	515
2021-02-18	2,118.25	2,118.25	2,113.75	2,113.75	940
2021-02-17	2,136.25	2,136.25	2,118.25	2,118.25	2,691
2021-02-16	2,119.00	2,136.25	2,119.00	2,136.25	2,045
2021-02-15	2,097.00	2,119.00	2,097.00	2,119.00	0
2021-02-12	2,089.25	2,097.00	2,089.25	2,097.00	2,906
2021-02-11	2,081.75	2,089.25	2,081.75	2,089.25	2,563
2021-02-10	2,094.25	2,094.25	2,081.75	2,081.75	766
2021-02-09	2,086.50	2,094.25	2,086.50	2,094.25	449
2021-02-08	2,068.25	2,086.50	2,068.25	2,086.50	789
2021-02-05	2,055.50	2,068.25	2,055.50	2,068.25	872
2021-02-04	2,075.75	2,075.75	2,055.50	2,055.50	854
2021-02-03	1,929.40	2,075.75	1,929.40	2,075.75	7,239
2021-02-02	1,841.40	1,929.40	1,841.40	1,929.40	2,344
2021-02-01	1,836.20	1,841.40	1,836.20	1,841.40	1,731
2021-01-29	1,875.70	1,875.70	1,836.20	1,836.20	1,982
2021-01-28	1,810.40	1,810.40	1,810.40	1,875.70	21,229
2021-01-27	1,909.10	1,909.10	1,846.10	1,846.10	4,026
2021-01-26	1,885.10	1,909.10	1,885.10	1,909.10	2,785
2021-01-25	1,905.90	1,905.90	1,885.10	1,885.10	1,817
2021-01-22	1,909.40	1,909.40	1,905.90	1,905.90	537
2021-01-21	1,881.10	1,909.40	1,881.10	1,909.40	23,458
2021-01-20	1,859.80	1,859.80	1,859.80	1,881.10	836
2021-01-19	1,736.40	1,743.80	1,736.40	1,743.80	797
2021-01-18	1,736.00	1,736.00	1,736.00	1,736.40	8
2021-01-15	1,760.80	1,760.80	1,736.10	1,736.10	3,244
2021-01-14	1,763.40	1,763.40	1,760.80	1,760.80	529
2021-01-13	1,748.50	1,763.40	1,748.50	1,763.40	1,275
2021-01-12	1,778.70	1,778.70	1,748.50	1,748.50	822
2021-01-11	1,778.40	1,778.70	1,778.40	1,778.70	1,975
2021-01-08	1,776.40	1,776.40	1,776.40	1,778.40	477
2021-01-07	1,739.40	1,766.50	1,739.40	1,766.50	245
2021-01-06	1,736.60	1,739.40	1,736.60	1,739.40	11,739
2021-01-05	1,730.80	1,736.60	1,730.80	1,736.60	12,056
2021-01-04	1,741.00	1,741.00	1,730.80	1,730.80	2,570
2020-12-31	1,747.30	1,747.30	1,741.00	1,741.00	0
2020-12-30	1,764.40	1,764.40	1,747.30	1,747.30	216
2020-12-29	1,734.30	1,764.40	1,734.30	1,764.40	1,539
2020-12-24	1,727.80	1,734.30	1,727.80	1,734.30	52
2020-12-23	1,727.00	1,727.80	1,727.00	1,727.80	226
2020-12-22	1,735.60	1,735.60	1,735.40	1,727.00	335
2020-12-21	1,728.20	1,728.20	1,718.00	1,718.00	2,449
2020-12-18	1,759.40	1,759.40	1,728.20	1,728.20	5,282
2020-12-17	1,762.70	1,762.70	1,759.40	1,759.40	147
2020-12-16	1,753.10	1,762.70	1,753.10	1,762.70	4,714
2020-12-15	1,780.40	1,780.40	1,753.10	1,753.10	26,137
2020-12-14	1,775.00	1,775.00	1,775.00	1,780.40	1,964
2020-12-11	1,780.10	1,780.10	1,766.60	1,766.60	428
2020-12-10	1,819.30	1,819.30	1,780.10	1,780.10	476
2020-12-09	1,814.20	1,819.30	1,814.20	1,819.30	11,321
2020-12-08	1,821.80	1,821.80	1,814.20	1,814.20	195
2020-12-07	1,826.90	1,826.90	1,821.80	1,821.80	22,430
2020-12-04	1,832.00	1,832.00	1,826.90	1,826.90	192
2020-12-03	1,819.10	1,832.00	1,819.10	1,832.00	10,462
2020-12-02	1,795.40	1,819.10	1,795.40	1,819.10	657
2020-12-01	1,760.20	1,795.40	1,760.20	1,795.40	10,551
2020-11-30	1,802.60	1,802.60	1,760.20	1,760.20	517
2020-11-27	1,776.50	1,802.60	1,776.50	1,802.60	772
2020-11-26	1,766.60	1,776.50	1,766.60	1,776.50	0
2020-11-25	1,755.80	1,766.60	1,755.80	1,766.60	257
2020-11-24	1,721.40	1,755.80	1,721.40	1,755.80	10,055
2020-11-23	1,769.50	1,769.50	1,721.40	1,721.40	537
2020-11-20	1,757.00	1,769.50	1,757.00	1,769.50	567
2020-11-19	1,758.90	1,758.90	1,757.00	1,757.00	662
2020-11-18	1,776.90	1,776.90	1,758.90	1,758.90	4,671
2020-11-17	1,787.70	1,787.70	1,776.90	1,776.90	423
2020-11-16	1,756.10	1,787.70	1,756.10	1,787.70	365
2020-11-13	1,758.80	1,758.80	1,756.10	1,756.10	88
2020-11-12	1,754.90	1,758.80	1,754.90	1,758.80	873
2020-11-11	1,734.50	1,754.90	1,734.50	1,754.90	739
2020-11-10	1,795.10	1,795.10	1,734.50	1,734.50	257
2020-11-09	1,757.60	1,795.10	1,757.60	1,795.10	1,672
2020-11-06	1,773.80	1,773.80	1,757.60	1,757.60	570
2020-11-05	1,763.00	1,773.80	1,763.00	1,773.80	381
2020-11-04	1,656.40	1,763.00	1,656.40	1,763.00	1,718
2020-11-03	1,652.10	1,656.40	1,652.10	1,656.40	2,864
2020-11-02	1,638.90	1,652.10	1,638.90	1,652.10	637
2020-10-30	1,561.40	1,638.90	1,561.40	1,638.90	9,540
2020-10-29	1,531.10	1,561.40	1,531.10	1,561.40	3,088
2020-10-28	1,592.90	1,592.90	1,531.10	1,531.10	563
2020-10-27	1,602.20	1,602.20	1,592.90	1,592.90	273
2020-10-26	1,634.90	1,634.90	1,602.20	1,602.20	1,115
2020-10-23	1,604.90	1,634.90	1,604.90	1,634.90	789
2020-10-22	1,597.10	1,604.90	1,597.10	1,604.90	657
2020-10-21	1,532.60	1,597.10	1,532.60	1,597.10	1,271
2020-10-20	1,556.30	1,556.30	1,532.60	1,532.60	632
2020-10-19	1,570.40	1,570.40	1,570.40	1,570.40	0
2020-10-16	1,561.80	1,570.40	1,561.80	1,570.40	108
2020-10-15	1,541.00	1,541.00	1,541.00	1,561.80	582
2020-10-14	1,582.30	1,582.30	1,577.00	1,577.00	486
2020-10-13	1,557.00	1,582.30	1,557.00	1,582.30	463
2020-10-12	1,505.10	1,557.00	1,505.10	1,557.00	1,229
2020-10-09	1,515.80	1,515.80	1,505.10	1,505.10	603
2020-10-08	1,444.10	1,515.80	1,444.10	1,515.80	747
2020-10-07	1,467.70	1,467.70	1,444.10	1,444.10	714
2020-10-06	1,485.40	1,485.40	1,467.70	1,467.70	164
2020-10-05	1,473.30	1,485.40	1,473.30	1,485.40	746
2020-10-02	1,494.00	1,494.00	1,473.30	1,473.30	543
2020-10-01	1,486.20	1,494.00	1,486.20	1,494.00	251
2020-09-30	1,467.70	1,486.20	1,467.70	1,486.20	7,011
2020-09-29	1,460.90	1,467.70	1,460.90	1,467.70	635
2020-09-28	1,432.00	1,460.90	1,432.00	1,460.90	287
2020-09-25	1,433.50	1,433.50	1,432.00	1,432.00	852
2020-09-24	1,441.60	1,441.60	1,433.50	1,433.50	2,810
2020-09-23	1,445.60	1,445.60	1,441.60	1,441.60	367
2020-09-22	1,400.00	1,400.00	1,400.00	1,445.60	285
2020-09-21	1,472.10	1,472.10	1,414.50	1,414.50	939
2020-09-18	1,497.90	1,497.90	1,472.10	1,472.10	1,773
2020-09-17	1,548.80	1,548.80	1,497.90	1,497.90	958
2020-09-16	1,547.30	1,548.80	1,547.30	1,548.80	2,385
2020-09-15	1,562.40	1,562.40	1,547.30	1,547.30	202
2020-09-14	1,531.50	1,562.40	1,531.50	1,562.40	2,963
2020-09-11	1,574.60	1,574.60	1,531.50	1,531.50	275
2020-09-10	1,558.20	1,558.20	1,558.20	1,558.20	308
2020-09-09	1,553.20	1,558.20	1,553.20	1,558.20	958
2020-09-08	1,580.80	1,580.80	1,553.20	1,553.20	1,475
2020-09-07	1,567.60	1,567.60	1,567.60	1,580.80	1
2020-09-04	1,652.10	1,652.10	1,563.20	1,563.20	2,625
2020-09-03	1,676.20	1,676.20	1,652.10	1,652.10	3,066
2020-09-02	1,643.10	1,676.20	1,643.10	1,676.20	455
2020-09-01	1,643.30	1,643.30	1,643.10	1,643.10	443
2020-08-28	1,646.30	1,646.30	1,643.30	1,643.30	323
2020-08-27	1,620.30	1,646.30	1,620.30	1,646.30	531
2020-08-26	1,607.20	1,620.30	1,607.20	1,620.30	215
2020-08-25	1,583.70	1,607.20	1,583.70	1,607.20	2,432
2020-08-24	1,585.40	1,585.40	1,583.70	1,583.70	607
2020-08-21	1,562.10	1,585.40	1,562.10	1,585.40	366
2020-08-20	1,563.50	1,563.50	1,562.10	1,562.10	285
2020-08-19	1,533.40	1,563.50	1,533.40	1,563.50	281
2020-08-18	1,523.50	1,533.40	1,523.50	1,533.40	287
2020-08-17	1,512.50	1,523.50	1,512.50	1,523.50	514
2020-08-14	1,532.60	1,532.60	1,512.50	1,512.50	267
2020-08-13	1,503.60	1,532.60	1,503.60	1,532.60	518
2020-08-12	1,497.70	1,503.60	1,497.70	1,503.60	158
2020-08-11	1,483.80	1,497.70	1,483.80	1,497.70	214
2020-08-10	1,502.60	1,502.60	1,483.80	1,483.80	1,175
2020-08-07	1,489.80	1,489.80	1,489.80	1,502.60	305
2020-08-06	1,478.20	1,478.20	1,478.20	1,486.90	3,535
2020-08-05	1,466.20	1,478.80	1,466.20	1,478.80	444
2020-08-04	1,474.40	1,474.40	1,466.20	1,466.20	1,846
2020-08-03	1,471.30	1,474.40	1,471.30	1,474.40	3,011
2020-07-31	1,512.50	1,512.50	1,471.30	1,471.30	1,459
2020-07-30	1,519.00	1,519.00	1,519.00	1,519.00	250
2020-07-29	1,515.20	1,519.00	1,515.20	1,519.00	163
2020-07-28	1,521.40	1,521.40	1,515.20	1,515.20	1,410
2020-07-27	1,515.40	1,521.40	1,515.40	1,521.40	221
2020-07-24	1,554.40	1,554.40	1,515.40	1,515.40	1,479
2020-07-23	1,558.00	1,558.00	1,554.40	1,554.40	11,829
2020-07-22	1,567.80	1,567.80	1,558.00	1,558.00	59
2020-07-21	1,556.80	1,567.80	1,556.80	1,567.80	482
2020-07-20	1,504.70	1,504.70	1,504.70	1,504.70	338
2020-07-17	1,495.40	1,504.70	1,495.40	1,504.70	134
2020-07-16	1,510.90	1,510.90	1,495.40	1,495.40	214
2020-07-15	1,498.10	1,510.90	1,498.10	1,510.90	365
2020-07-14	1,494.00	1,494.00	1,494.00	1,498.10	1,664
2020-07-13	1,511.60	1,572.30	1,511.60	1,572.30	1,088
2020-07-10	1,494.50	1,511.60	1,494.50	1,511.60	252
2020-07-09	1,490.60	1,494.50	1,490.60	1,494.50	1,476
2020-07-08	1,516.20	1,516.20	1,490.60	1,490.60	871
2020-07-07	1,500.60	1,516.20	1,500.60	1,516.20	2,829
2020-07-06	1,451.90	1,500.60	1,451.90	1,500.60	2,238
2020-07-03	1,453.60	1,453.60	1,451.90	1,451.90	146
2020-07-02	1,429.40	1,453.60	1,429.40	1,453.60	1,072
2020-07-01	1,399.70	1,429.40	1,399.70	1,429.40	433
2020-06-30	1,382.50	1,382.50	1,382.50	1,382.50	157
2020-06-29	1,397.40	1,397.40	1,397.40	1,397.40	615
2020-06-26	1,430.60	1,430.60	1,430.60	1,430.60	1,144
2020-06-25	1,444.20	1,444.20	1,444.20	1,444.20	1,655
2020-06-24	1,463.90	1,463.90	1,463.90	1,463.90	696
2020-06-23	1,442.90	1,463.90	1,442.90	1,463.90	593
2020-06-22	1,437.00	1,442.90	1,437.00	1,442.90	636
2020-06-19	1,434.80	1,434.80	1,434.80	1,434.80	273
2020-06-18	1,445.90	1,445.90	1,434.80	1,434.80	11,007
2020-06-17	1,441.20	1,441.20	1,441.20	1,441.20	131
2020-06-16	1,398.10	1,441.20	1,398.10	1,441.20	29,757
2020-06-15	1,410.30	1,410.30	1,398.10	1,398.10	1,278
2020-06-12	1,443.20	1,443.20	1,410.30	1,410.30	397
2020-06-11	1,460.60	1,460.60	1,443.20	1,443.20	467
2020-06-10	1,464.70	1,464.70	1,460.60	1,460.60	803
2020-06-09	1,436.80	1,464.70	1,436.80	1,464.70	524
2020-06-08	1,433.40	1,436.80	1,433.40	1,436.80	1,089
2020-06-05	1,419.10	1,433.40	1,419.10	1,433.40	2,158
2020-06-04	1,435.10	1,435.10	1,419.10	1,419.10	664
2020-06-03	1,425.40	1,435.10	1,425.40	1,435.10	4,134
2020-06-02	1,428.80	1,428.80	1,425.40	1,425.40	322
2020-06-01	1,421.60	1,428.80	1,421.60	1,428.80	399
2020-05-29	1,423.20	1,423.20	1,423.20	1,423.20	461
2020-05-28	1,402.70	1,423.20	1,402.70	1,423.20	259
2020-05-27	1,431.60	1,431.60	1,431.60	1,431.60	265
2020-05-26	1,395.90	1,431.60	1,395.90	1,431.60	817
2020-05-22	1,399.70	1,399.70	1,399.70	1,399.70	115
2020-05-21	1,403.30	1,403.30	1,399.70	1,399.70	142
2020-05-20	1,389.80	1,403.30	1,389.80	1,403.30	120
2020-05-19	1,387.20	1,389.80	1,387.20	1,389.80	222
2020-05-18	1,350.20	1,387.20	1,350.20	1,387.20	263
2020-05-15	1,333.80	1,350.20	1,333.80	1,350.20	4,093
2020-05-14	1,366.10	1,366.10	1,333.80	1,333.80	1,194
2020-05-13	1,403.50	1,403.50	1,366.10	1,366.10	1,834
2020-05-12	1,399.20	1,403.50	1,399.20	1,403.50	296
2020-05-11	1,362.60	1,399.20	1,362.60	1,399.20	831
2020-05-07	1,365.10	1,365.10	1,362.60	1,362.60	353
2020-05-06	1,362.60	1,365.10	1,362.60	1,365.10	803
2020-05-05	1,309.10	1,362.60	1,309.10	1,362.60	487
2020-05-04	1,330.60	1,330.60	1,309.10	1,309.10	761
2020-05-01	1,330.20	1,330.60	1,330.20	1,330.60	403
2020-04-30	1,337.20	1,337.20	1,337.20	1,337.20	260
2020-04-29	1,256.20	1,337.20	1,256.20	1,337.20	54,388
2020-04-28	1,285.20	1,285.20	1,285.20	1,285.20	558
2020-04-27	1,257.10	1,285.20	1,257.10	1,285.20	445
2020-04-24	1,286.00	1,286.00	1,257.10	1,257.10	1,588
2020-04-23	1,262.30	1,286.00	1,262.30	1,286.00	491
2020-04-22	1,217.80	1,217.80	1,217.80	1,217.80	1,160
2020-04-21	1,272.80	1,272.80	1,217.80	1,217.80	1,375
2020-04-20	1,276.90	1,276.90	1,272.80	1,272.80	679
2020-04-17	1,269.20	1,276.90	1,269.20	1,276.90	1,055
2020-04-16	1,250.50	1,269.20	1,250.50	1,269.20	1,588
2020-04-15	1,250.20	1,250.50	1,250.20	1,250.50	870
2020-04-14	1,203.60	1,203.60	1,203.60	1,203.60	850
2020-04-09	1,203.50	1,203.60	1,203.50	1,203.60	295
2020-04-08	1,172.80	1,172.80	1,172.80	1,203.50	494
2020-04-07	1,156.60	1,156.60	1,156.60	1,156.60	1,002
2020-04-06	1,100.90	1,100.90	1,100.90	1,100.90	1,048
2020-04-03	1,107.80	1,107.80	1,107.80	1,107.80	0
2020-04-03	1,121.20	1,121.20	1,121.20	1,100.90	598
2020-04-02	1,122.90	1,107.80	1,107.80	1,107.80	655
2020-04-02	1,122.90	1,122.90	1,122.90	1,122.90	400
2020-04-01	1,172.60	1,122.90	1,122.90	1,122.90	719
2020-04-01	1,172.60	1,172.60	1,172.60	1,172.60	320
2020-03-31	1,141.20	1,141.20	1,141.20	1,141.20	622
2020-03-30	1,114.30	1,114.30	1,114.30	1,114.30	303
2020-03-27	1,141.30	1,141.30	1,141.30	1,141.30	641
2020-03-26	1,108.00	1,108.00	1,108.00	1,108.00	1,279
2020-03-25	1,125.60	1,125.60	1,125.60	1,125.60	80
2020-03-24	1,156.20	1,156.20	1,116.20	1,039.60	9,321
2020-03-23	1,083.80	1,083.80	1,083.80	1,083.80	8,880
2020-03-20	1,114.00	1,114.00	1,114.00	1,114.00	0
2020-03-19	1,132.20	1,132.20	1,132.20	1,099.70	546
2020-03-18	1,110.50	1,110.50	1,110.50	1,110.50	0
2020-03-17	1,130.00	1,130.00	1,084.80	1,126.50	5,609
2020-03-16	1,138.90	1,138.90	1,138.90	1,138.90	40,148
2020-03-13	1,146.30	1,146.30	1,146.30	1,146.30	344
2020-03-12	1,230.50	1,230.50	1,230.50	1,230.50	1,990
2020-03-11	1,241.40	1,241.40	1,241.40	1,241.40	20,592
2020-03-10	1,249.40	1,249.40	1,249.40	1,249.40	961
2020-03-09	1,234.40	1,234.40	1,234.40	1,287.40	1,014
2020-03-06	1,354.50	1,354.50	1,287.40	1,287.40	6,604
2020-03-05	1,359.60	1,359.60	1,359.60	1,359.60	476
2020-03-04	1,371.70	1,371.70	1,371.70	1,371.70	424
2020-03-03	1,355.50	1,355.50	1,355.50	1,355.50	709
2020-03-02	1,301.00	1,301.00	1,301.00	1,301.00	349
2020-02-28	1,353.30	1,353.30	1,353.30	1,353.30	1,357
2020-02-27	1,410.70	1,410.70	1,410.70	1,410.70	1,268
2020-02-26	1,385.80	1,385.80	1,385.80	1,418.70	375
2020-02-25	1,429.30	1,429.30	1,429.30	1,429.30	176
2020-02-24	1,503.70	1,503.70	1,503.70	1,503.70	1,833
2020-02-21	1,519.30	1,519.30	1,503.70	1,503.70	607
2020-02-20	1,530.30	1,530.30	1,519.30	1,519.30	4,974
2020-02-19	1,517.80	1,530.30	1,517.80	1,530.30	342
2020-02-18	1,528.90	1,528.90	1,517.80	1,517.80	654
2020-02-17	1,517.80	1,528.90	1,517.80	1,528.90	0
2020-02-14	1,516.20	1,517.80	1,516.20	1,517.80	343
2020-02-13	1,515.50	1,516.20	1,515.50	1,516.20	39
2020-02-12	1,525.70	1,525.70	1,515.50	1,515.50	477
2020-02-11	1,496.10	1,525.70	1,496.10	1,525.70	1,324
2020-02-10	1,483.40	1,496.10	1,483.40	1,496.10	64
2020-02-07	1,479.60	1,483.40	1,479.60	1,483.40	766
2020-02-06	1,451.20	1,479.60	1,451.20	1,479.60	467
2020-02-05	1,436.10	1,451.20	1,436.10	1,451.20	886
2020-02-04	1,474.40	1,474.40	1,436.10	1,436.10	3,153
2020-02-03	1,452.40	1,474.40	1,452.40	1,474.40	2,394
2020-01-31	1,440.30	1,440.30	1,440.30	1,440.30	2,627
2020-01-30	1,460.00	1,460.00	1,440.30	1,440.30	36,477
2020-01-29	1,448.40	1,460.00	1,448.40	1,460.00	679
2020-01-28	1,430.90	1,448.40	1,430.90	1,448.40	717
2020-01-27	1,489.40	1,489.40	1,430.90	1,430.90	2,785
2020-01-24	1,490.00	1,490.00	1,489.40	1,489.40	2,401
2020-01-23	1,492.60	1,492.60	1,490.00	1,490.00	4,452
2020-01-22	1,481.30	1,492.60	1,481.30	1,492.60	1,170
2020-01-21	1,483.60	1,483.60	1,481.30	1,481.30	2,892
2020-01-20	1,465.10	1,483.60	1,465.10	1,483.60	12,934
2020-01-17	1,446.50	1,465.10	1,446.50	1,465.10	14,227
2020-01-16	1,439.80	1,446.50	1,439.80	1,446.50	390
2020-01-15	1,437.30	1,439.80	1,437.30	1,439.80	1,256
2020-01-14	1,435.30	1,437.30	1,435.30	1,437.30	310
2020-01-13	1,430.60	1,435.30	1,430.60	1,435.30	1,018
2020-01-10	1,417.80	1,430.60	1,417.80	1,430.60	318
2020-01-09	1,401.40	1,417.80	1,401.40	1,417.80	1,029
2020-01-08	1,399.10	1,401.40	1,399.10	1,401.40	416
2020-01-07	1,391.90	1,399.10	1,391.90	1,399.10	203
2020-01-06	1,393.00	1,393.20	1,393.00	1,391.90	1,095
2020-01-03	1,353.20	1,388.00	1,353.20	1,388.00	2,567
2020-01-02	1,337.50	1,353.20	1,337.50	1,353.20	353
2019-12-31	1,337.50	1,337.50	1,337.50	1,337.50	0
2019-12-30	1,359.50	1,359.50	1,337.50	1,337.50	130
2019-12-27	1,354.60	1,359.50	1,354.60	1,359.50	438
2019-12-24	1,354.60	1,354.60	1,354.60	1,354.60	1,010
2019-12-23	1,354.20	1,354.60	1,354.20	1,354.60	2,202
2019-12-20	1,354.80	1,354.80	1,354.20	1,354.20	638
2019-12-19	1,355.70	1,355.70	1,354.80	1,354.80	114
2019-12-18	1,352.80	1,355.70	1,352.80	1,355.70	206
2019-12-17	1,359.40	1,359.40	1,352.80	1,352.80	156
2019-12-16	1,345.40	1,359.40	1,345.40	1,359.40	371
2019-12-13	1,345.80	1,345.80	1,345.40	1,345.40	994
2019-12-12	1,345.70	1,345.80	1,345.70	1,345.80	387
2019-12-11	1,345.00	1,345.00	1,345.00	1,345.70	103
2019-12-10	1,346.80	1,346.80	1,346.80	1,346.50	1,196
2019-12-09	1,339.90	1,351.20	1,339.90	1,351.20	446
2019-12-06	1,318.20	1,318.20	1,318.20	1,318.20	13
2019-12-05	1,323.20	1,323.20	1,321.90	1,321.90	529
2019-12-04	1,307.40	1,323.20	1,307.20	1,321.90	135
2019-12-03	1,283.20	1,283.20	1,283.20	1,283.10	178
2019-12-02	1,307.60	1,307.60	1,287.20	1,287.20	4,163
2019-11-29	1,312.10	1,312.10	1,307.60	1,307.60	519
2019-11-28	1,311.60	1,312.10	1,311.60	1,312.10	0
2019-11-27	1,310.10	1,311.60	1,310.10	1,311.60	899
2019-11-26	1,310.20	1,310.20	1,310.10	1,310.10	286
2019-11-25	1,298.10	1,310.20	1,298.10	1,310.20	247
2019-11-22	1,296.50	1,298.10	1,296.50	1,298.10	691
2019-11-21	1,297.20	1,297.20	1,297.20	1,296.50	510
2019-11-20	1,318.30	1,345.40	1,282.60	1,308.90	109
2019-11-19	1,326.60	1,357.20	1,286.20	1,318.30	59
2019-11-18	1,334.10	1,363.70	1,294.30	1,326.60	133
2019-11-15	1,305.00	1,350.70	1,286.20	1,334.10	305
2019-11-14	1,298.60	1,336.00	1,291.50	1,305.00	65
2019-11-13	1,307.10	1,330.00	1,267.00	1,298.60	943
2019-11-12	1,300.20	1,307.70	1,297.70	1,307.10	173
2019-11-11	1,311.40	1,311.40	1,298.30	1,300.20	211
2019-11-08	1,318.70	1,344.80	1,303.10	1,311.40	631
2019-11-07	1,289.30	1,321.60	1,264.30	1,318.70	1,710
2019-11-06	1,296.40	1,323.60	1,258.50	1,289.30	810
2019-11-05	1,284.90	1,326.50	1,261.70	1,296.40	484
2019-11-04	1,263.10	1,319.70	1,246.90	1,284.90	323
2019-11-01	1,257.00	1,298.00	1,236.60	1,263.10	525
2019-10-31	1,258.50	1,268.10	1,231.60	1,257.00	1,236
2019-10-30	1,265.30	1,265.30	1,256.70	1,258.50	119
2019-10-29	1,289.20	1,289.20	1,261.60	1,289.20	2,119
2019-10-28	1,260.40	1,289.30	1,260.40	1,289.20	1,067
2019-10-25	1,263.80	1,263.80	1,249.20	1,260.40	206
2019-10-24	1,250.20	1,267.00	1,250.20	1,263.80	709
2019-10-23	1,246.40	1,250.20	1,232.50	1,250.20	590
2019-10-22	1,244.70	1,248.50	1,244.50	1,246.40	423
2019-10-21	1,254.00	1,254.00	1,240.80	1,244.70	162
2019-10-18	1,255.20	1,257.80	1,249.80	1,254.00	266
2019-10-17	1,250.90	1,263.30	1,243.90	1,255.20	344
2019-10-16	1,233.00	1,254.90	1,233.00	1,250.90	1,035
2019-10-15	1,215.70	1,229.30	1,215.70	1,215.70	921
2019-10-14	1,216.80	1,216.80	1,185.40	1,215.70	249
2019-10-11	1,203.00	1,216.80	1,186.40	1,216.80	3,428
2019-10-10	1,196.30	1,203.00	1,173.00	1,203.00	383
2019-10-09	1,192.20	1,196.30	1,166.40	1,196.30	127
2019-10-08	1,204.30	1,208.40	1,178.20	1,192.20	508
2019-10-07	1,192.00	1,204.30	1,174.20	1,204.30	514
2019-10-04	1,178.00	1,192.00	1,148.60	1,192.00	400
2019-10-03	1,179.60	1,179.60	1,148.60	1,178.00	1,056

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874