Alphabet Cl A O Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	164.70	165.30	164.70	165.30	102,478
2024-05-02	165.60	165.60	164.70	164.70	181,344
2024-05-01	163.00	163.00	163.00	165.60	93,244
2024-04-30	167.00	167.00	167.00	164.95	671,123
2024-04-29	168.75	168.75	167.30	167.30	305,956
2024-04-26	155.60	168.75	155.60	168.75	2,108,764
2024-04-25	157.95	157.95	155.60	155.60	99,598
2024-04-24	158.30	158.30	157.95	157.95	101,454
2024-04-23	154.70	158.30	154.70	158.30	192,640
2024-04-22	154.40	154.70	154.40	154.70	74,897
2024-04-19	156.20	156.20	154.40	154.40	529,572
2024-04-18	155.80	156.20	155.80	156.20	58,959
2024-04-17	154.30	155.80	154.30	155.80	67,963
2024-04-16	158.60	158.60	154.30	154.30	880,212
2024-04-15	158.40	158.60	158.40	158.60	81,002
2024-04-12	157.55	158.40	157.55	158.40	87,693
2024-04-11	155.40	157.55	155.40	157.55	77,250
2024-04-10	155.40	155.40	155.40	155.40	61,801
2024-04-09	154.90	155.40	154.90	155.40	897,894
2024-04-08	152.65	154.90	152.65	154.90	76,593
2024-04-05	153.70	153.70	152.65	152.65	81,377
2024-04-04	154.00	154.00	153.70	153.70	99,018
2024-04-03	153.10	154.00	153.10	154.00	78,290
2024-04-02	150.50	153.10	150.50	153.10	77,998
2024-04-01	150.50	150.50	150.50	150.50	0
2024-03-29	150.50	150.50	150.50	150.50	0
2024-03-28	149.50	150.50	149.50	150.50	1,713,308
2024-03-27	151.50	151.50	149.50	149.50	71,604
2024-03-26	149.50	151.50	149.50	151.50	80,689
2024-03-25	150.50	150.50	149.50	149.50	212,461
2024-03-22	148.00	150.50	148.00	150.50	320,702
2024-03-21	147.50	148.00	147.50	148.00	99,477
2024-03-20	146.00	147.50	146.00	147.50	1,574,636
2024-03-19	148.75	148.75	146.00	146.00	86,849
2024-03-18	140.25	148.75	140.25	148.75	571,619
2024-03-15	139.00	139.00	139.00	140.25	140,155
2024-03-14	140.75	142.00	140.75	142.00	737,684
2024-03-13	138.75	140.75	138.75	140.75	72,883
2024-03-12	139.00	139.00	139.00	138.75	64,064
2024-03-11	137.00	138.75	137.00	138.75	224,833
2024-03-08	134.00	137.00	134.00	137.00	189,918
2024-03-07	131.50	134.00	131.50	134.00	88,754
2024-03-06	131.50	131.50	131.50	131.50	86,168
2024-03-05	132.25	132.25	131.50	131.50	103,809
2024-03-04	137.75	137.75	132.25	132.25	156,298
2024-03-01	136.75	137.75	136.75	137.75	92,783
2024-02-29	136.00	136.75	136.00	136.75	466,123
2024-02-28	138.50	138.50	138.50	136.00	332,162
2024-02-27	142.00	142.00	136.25	136.25	95,022
2024-02-26	142.00	142.00	142.00	142.00	164,986
2024-02-23	143.50	143.50	142.00	142.00	1,472,061
2024-02-22	142.25	143.50	142.25	143.50	100,643
2024-02-21	141.75	142.25	141.75	142.25	46,427
2024-02-20	142.00	142.00	141.75	141.75	88,200
2024-02-19	141.50	142.00	141.50	142.00	2,645
2024-02-16	139.50	139.50	139.50	141.50	239,022
2024-02-15	145.50	145.50	145.50	141.50	468,062
2024-02-14	146.00	146.00	145.00	145.00	1,107,010
2024-02-13	148.50	148.50	146.00	146.00	62,335
2024-02-12	148.50	148.50	148.50	148.50	99,082
2024-02-09	145.75	148.50	145.75	148.50	74,475
2024-02-08	144.50	145.75	144.50	145.75	64,336
2024-02-07	144.50	144.50	144.50	144.50	79,219
2024-02-06	145.00	145.00	145.00	144.50	1,055,860
2024-02-05	139.50	143.25	139.50	143.25	1,563,961
2024-02-02	141.50	141.50	139.50	139.50	800,372
2024-02-01	142.00	142.00	141.50	141.50	397,610
2024-01-31	152.50	152.50	142.00	142.00	215,345
2024-01-30	152.00	152.50	152.00	152.50	224,531
2024-01-29	152.00	152.00	152.00	152.00	55,289
2024-01-26	152.75	152.75	152.00	152.00	46,976
2024-01-25	149.00	152.75	149.00	152.75	107,821
2024-01-24	147.50	147.50	147.50	149.00	746,532
2024-01-23	147.00	147.00	147.00	144.75	528,108
2024-01-22	146.00	147.25	146.00	147.25	69,294
2024-01-19	144.00	146.00	144.00	146.00	613,009
2024-01-18	141.00	144.00	141.00	144.00	86,797
2024-01-17	142.75	142.75	141.00	141.00	59,627
2024-01-16	143.00	143.00	142.75	142.75	238,560
2024-01-15	142.75	143.00	142.75	143.00	1,156
2024-01-12	141.50	142.75	141.50	142.75	339,186
2024-01-11	141.75	141.75	141.50	141.50	72,634
2024-01-10	140.25	141.75	140.25	141.75	540,316
2024-01-09	137.25	140.25	137.25	140.25	73,320
2024-01-08	135.75	137.25	135.75	137.25	52,697
2024-01-05	138.75	138.75	135.75	135.75	151,167
2024-01-04	138.75	138.75	138.75	138.75	377,583
2024-01-03	137.50	138.75	137.50	138.75	191,457
2024-01-02	140.25	140.25	137.50	137.50	73,679
2024-01-01	140.25	140.25	140.25	140.25	0
2023-12-29	140.25	140.25	140.25	140.25	43,743
2023-12-28	140.25	140.25	140.25	140.25	49,474
2023-12-27	140.50	140.50	140.25	140.25	71,823
2023-12-26	140.50	140.50	140.50	140.50	0
2023-12-25	140.50	140.50	140.50	140.50	0
2023-12-22	132.00	140.50	132.00	140.50	82,085
2023-12-21	132.00	132.00	132.00	132.00	121,098
2023-12-20	132.00	132.00	132.00	132.00	931,657
2023-12-19	132.00	132.00	132.00	132.00	66,150
2023-12-18	132.00	132.00	132.00	132.00	3,668,728
2023-12-15	130.75	132.00	130.75	132.00	107,209
2023-12-14	132.25	132.25	130.75	130.75	187,978
2023-12-13	132.25	132.25	132.25	132.25	158,505
2023-12-12	135.00	135.00	132.25	132.25	51,284
2023-12-11	135.00	135.00	135.00	135.00	438,598
2023-12-08	137.00	137.00	137.00	135.00	184,653
2023-12-07	130.75	136.50	130.75	136.50	213,344
2023-12-06	130.50	130.75	130.50	130.75	120,694
2023-12-05	128.50	130.50	128.50	130.50	63,135
2023-12-04	131.00	131.00	128.50	128.50	474,783
2023-12-01	132.00	132.00	131.00	131.00	51,722
2023-11-30	135.50	135.50	132.00	132.00	71,211
2023-11-29	136.50	136.50	135.50	135.50	51,122
2023-11-28	136.25	136.50	136.25	136.50	206,608
2023-11-27	136.25	136.25	136.25	136.25	51,211
2023-11-24	138.25	138.25	136.25	136.25	3,150,444
2023-11-23	138.75	138.75	138.25	138.25	499
2023-11-22	136.25	138.75	136.25	138.75	61,675
2023-11-21	135.75	136.25	135.75	136.25	64,196
2023-11-20	134.25	135.75	134.25	135.75	101,298
2023-11-17	136.00	136.00	134.25	134.25	655,475
2023-11-16	134.50	136.00	134.50	136.00	86,180
2023-11-15	134.00	134.50	134.00	134.50	458,462
2023-11-14	132.50	134.00	132.50	134.00	70,314
2023-11-13	131.00	132.50	131.00	132.50	48,917
2023-11-10	132.00	132.00	131.00	131.00	866,304
2023-11-09	131.50	132.00	131.50	132.00	911,714
2023-11-08	131.50	131.50	131.50	131.50	43,951
2023-11-07	129.50	131.50	129.50	131.50	47,448
2023-11-06	129.00	129.50	129.00	129.50	804,289
2023-11-03	127.25	129.00	127.25	129.00	2,602,261
2023-11-02	125.00	127.25	125.00	127.25	374,266
2023-11-01	123.00	125.00	123.00	125.00	92,975
2023-10-31	124.25	124.25	123.00	123.00	75,575
2023-10-30	122.00	122.00	122.00	122.00	541,110
2023-10-27	124.50	124.50	122.00	122.00	1,681,313
2023-10-26	127.75	127.75	124.50	124.50	339,299
2023-10-25	139.00	139.00	127.75	127.75	1,209,143
2023-10-24	136.50	139.00	136.50	139.00	887,779
2023-10-23	135.25	136.50	135.25	136.50	86,513
2023-10-20	139.75	139.75	135.25	135.25	61,384
2023-10-19	139.75	139.75	139.75	139.75	142,210
2023-10-18	138.75	139.75	138.75	139.75	133,920
2023-10-17	138.75	138.75	138.75	138.75	48,778
2023-10-16	137.25	138.75	137.25	138.75	383,870
2023-10-13	140.25	140.25	137.25	137.25	79,496
2023-10-12	140.25	140.25	140.25	140.25	708,677
2023-10-11	139.25	140.25	139.25	140.25	139,913
2023-10-10	137.75	139.25	137.75	139.25	126,377
2023-10-09	136.25	137.75	136.25	137.75	85,603
2023-10-06	134.25	136.25	134.25	136.25	127,418
2023-10-05	134.50	134.50	134.50	134.25	43,338
2023-10-04	132.25	134.50	132.25	134.50	110,438
2023-10-03	134.25	134.25	132.25	132.25	54,675
2023-10-02	132.00	134.25	132.00	134.25	396,090
2023-09-29	131.75	132.00	131.75	132.00	58,175
2023-09-28	129.50	131.75	129.50	131.75	83,692
2023-09-27	127.25	129.50	127.25	129.50	128,031
2023-09-26	130.50	130.50	127.25	127.25	109,132
2023-09-25	126.50	126.50	126.50	130.50	49,452
2023-09-22	130.75	131.75	130.75	131.75	61,554
2023-09-21	135.25	135.25	130.75	130.75	899,295
2023-09-20	137.25	137.25	135.25	135.25	57,912
2023-09-19	138.25	138.25	137.25	137.25	1,648,866
2023-09-18	137.25	138.25	137.25	138.25	675,521
2023-09-15	137.75	137.75	137.25	137.25	42,703
2023-09-14	140.50	140.50	133.50	137.75	349,333
2023-09-13	135.75	135.75	135.75	135.75	108,849
2023-09-12	132.50	132.50	132.00	135.75	58,189
2023-09-11	136.00	136.00	136.00	136.00	80,137
2023-09-08	134.50	136.00	134.50	136.00	48,712
2023-09-07	135.00	135.00	134.50	134.50	592,179
2023-09-06	135.50	135.50	135.00	135.00	472,828
2023-09-05	135.50	135.50	135.50	135.50	56,765
2023-09-04	136.00	136.00	135.50	135.50	193
2023-09-01	136.50	136.50	136.00	136.00	66,116
2023-08-31	135.00	136.50	135.00	136.50	71,776
2023-08-30	135.50	135.50	135.00	135.00	71,807
2023-08-29	128.50	135.50	128.50	135.50	159,870
2023-08-28	128.50	128.50	128.50	128.50	0
2023-08-25	131.50	131.50	128.50	128.50	53,785
2023-08-24	132.50	132.50	131.50	131.50	89,706
2023-08-23	130.00	132.50	130.00	132.50	165,007
2023-08-22	127.00	130.00	127.00	130.00	75,921
2023-08-21	127.00	127.00	127.00	127.00	115,980
2023-08-18	130.50	130.50	127.00	127.00	139,402
2023-08-17	129.50	130.50	129.50	130.50	93,330
2023-08-16	130.50	130.50	129.50	129.50	264,864
2023-08-15	131.00	131.00	130.50	130.50	540,374
2023-08-14	128.75	131.00	128.75	131.00	74,667
2023-08-11	130.50	130.50	128.75	128.75	295,168
2023-08-10	129.25	130.50	129.25	130.50	432,771
2023-08-09	130.50	130.50	129.25	129.25	62,677
2023-08-08	130.50	130.50	130.50	130.50	81,110
2023-08-07	130.25	130.25	128.50	128.50	70,976
2023-08-04	128.75	130.25	128.75	130.25	76,681
2023-08-03	128.75	128.75	128.75	128.75	55,850
2023-08-02	132.25	132.25	128.75	128.75	285,529
2023-08-01	133.00	133.00	132.25	132.25	38,962
2023-07-31	133.25	133.25	133.00	133.00	139,499
2023-07-28	132.25	133.25	132.25	133.25	3,906,827
2023-07-27	129.25	132.25	129.25	132.25	148,853
2023-07-26	121.25	129.25	121.25	129.25	196,626
2023-07-25	121.75	121.75	121.25	121.25	140,391
2023-07-24	120.25	121.75	120.25	121.75	224,260
2023-07-21	120.75	120.75	120.25	120.25	100,939
2023-07-20	124.00	124.00	120.75	120.75	191,501
2023-07-19	123.25	124.00	123.25	124.00	59,224
2023-07-18	125.00	125.00	123.25	123.25	194,692
2023-07-17	125.50	125.50	125.00	125.00	80,155
2023-07-14	124.25	125.50	124.25	125.50	77,097
2023-07-13	119.25	124.25	119.25	124.25	376,181
2023-07-12	117.25	119.25	117.25	119.25	2,327,474
2023-07-11	116.75	117.25	116.75	117.25	53,648
2023-07-10	120.25	120.25	116.75	116.75	94,019
2023-07-07	118.75	120.25	118.75	120.25	72,370
2023-07-06	121.00	121.00	115.50	118.75	78,697
2023-07-05	119.50	121.75	119.50	121.75	79,137
2023-07-04	119.25	119.50	119.25	119.50	3,287
2023-07-03	120.25	120.25	119.25	119.25	312,400
2023-06-30	119.75	120.25	119.75	120.25	48,622
2023-06-29	119.25	119.75	119.25	119.75	48,950
2023-06-28	117.75	119.25	117.75	119.25	77,618
2023-06-27	120.25	120.25	117.75	117.75	70,579
2023-06-26	121.25	121.25	120.25	120.25	78,462
2023-06-23	120.75	121.25	120.75	121.25	42,708
2023-06-22	120.50	120.75	120.50	120.75	1,133,963
2023-06-21	122.75	122.75	120.50	120.50	71,653
2023-06-20	123.00	123.00	122.75	122.75	1,276,502
2023-06-19	124.25	124.25	123.00	123.00	1,581
2023-06-16	124.25	124.25	124.25	124.25	308,331
2023-06-15	123.75	124.25	123.75	124.25	90,481
2023-06-14	124.25	124.25	123.75	123.75	406,663
2023-06-13	122.75	124.25	122.75	124.25	99,552
2023-06-12	122.75	122.75	122.75	122.75	64,541
2023-06-09	123.00	123.00	122.75	122.75	53,476
2023-06-08	122.00	122.00	122.00	123.00	1,526,098
2023-06-07	127.00	127.00	125.50	125.50	168,408
2023-06-06	127.00	127.00	127.00	127.00	279,564
2023-06-05	125.25	127.00	125.25	127.00	111,721
2023-06-02	124.25	125.25	124.25	125.25	1,143,382
2023-06-01	124.25	124.25	124.25	124.25	67,902
2023-05-31	124.75	124.75	124.25	124.25	822,433
2023-05-30	124.25	124.75	124.25	124.75	882,498
2023-05-29	124.25	124.25	124.25	124.25	0
2023-05-26	124.50	124.50	124.25	124.25	144,608
2023-05-25	121.00	124.50	121.00	124.50	1,262,913
2023-05-24	122.00	122.00	122.00	121.00	602,755
2023-05-23	125.25	125.25	125.25	125.25	1,594,703
2023-05-22	123.75	125.25	123.75	125.25	130,293
2023-05-19	124.00	127.00	124.00	123.75	133,333
2023-05-18	119.25	122.25	119.25	122.25	121,858
2023-05-17	123.00	123.00	123.00	119.25	277,100
2023-05-16	117.25	119.75	117.25	119.75	1,454,267
2023-05-15	117.00	117.25	117.00	117.25	104,800
2023-05-12	117.00	117.00	117.00	117.00	400,952
2023-05-11	108.50	117.00	108.50	117.00	459,543
2023-05-10	108.00	108.50	108.00	108.50	106,387
2023-05-09	105.00	108.00	105.00	108.00	2,075,147
2023-05-08	105.00	105.00	105.00	105.00	0
2023-05-05	105.00	105.00	105.00	105.00	63,129
2023-05-04	105.75	105.75	105.00	105.00	49,678
2023-05-03	104.75	105.75	104.75	105.75	56,400
2023-05-02	105.75	105.75	104.75	104.75	5,072,747
2023-05-01	105.75	105.75	105.75	105.75	0
2023-04-28	106.75	106.75	105.75	105.75	73,904
2023-04-27	105.00	106.75	105.00	106.75	1,634,736
2023-04-26	105.00	105.00	105.00	105.00	130,519
2023-04-25	106.00	106.00	106.00	104.50	882,893
2023-04-24	105.50	105.50	105.50	105.50	113,668
2023-04-21	105.00	105.50	105.00	105.50	617,131
2023-04-20	104.00	105.00	104.00	105.00	93,133
2023-04-19	105.00	105.00	104.00	104.00	2,216,226
2023-04-18	105.00	105.00	105.00	105.00	203,847
2023-04-17	107.75	107.75	105.00	105.00	79,018
2023-04-14	106.75	107.75	106.75	107.75	605,049
2023-04-13	104.75	106.75	104.75	106.75	71,100
2023-04-12	105.00	105.00	104.75	104.75	80,528
2023-04-11	106.50	106.50	105.00	105.00	1,208,470
2023-04-10	106.50	106.50	106.50	106.50	0
2023-04-07	106.50	106.50	106.50	106.50	0
2023-04-06	104.25	106.50	104.25	106.50	111,214
2023-04-05	100.54	104.25	100.54	104.25	714,827
2023-04-04	100.54	100.54	100.54	100.54	194,602
2023-04-03	100.54	100.54	100.54	100.54	348,745
2023-03-31	100.54	100.54	100.54	100.54	91,629
2023-03-30	100.54	100.54	100.54	100.54	79,764
2023-03-29	100.54	100.54	100.54	100.54	316,242
2023-03-28	103.14	103.14	100.54	100.54	132,248
2023-03-27	104.56	104.56	103.14	103.14	73,645
2023-03-24	106.18	106.18	104.56	104.56	62,952
2023-03-23	105.09	106.18	105.09	106.18	567,845
2023-03-22	103.92	105.09	103.92	105.09	93,384
2023-03-21	101.00	103.92	101.00	103.92	843,581
2023-03-20	101.40	101.40	101.00	101.00	1,008,555
2023-03-17	100.00	100.00	100.00	101.40	2,815,531
2023-03-16	94.71	99.77	94.71	99.77	172,022
2023-03-15	93.56	93.56	93.56	94.71	128,836
2023-03-14	92.20	93.69	92.20	93.69	86,562
2023-03-13	92.32	92.32	92.20	92.20	60,057
2023-03-10	94.56	94.56	92.32	92.32	91,021
2023-03-09	95.50	95.50	94.56	94.56	184,527
2023-03-08	94.61	95.50	94.61	95.50	1,765,751
2023-03-07	95.69	95.69	94.61	94.61	108,175
2023-03-06	93.22	95.69	93.22	95.69	93,574
2023-03-03	90.14	93.22	90.14	93.22	86,194
2023-03-02	89.91	90.14	89.91	90.14	340,930
2023-03-01	90.39	90.39	89.91	89.91	81,581
2023-02-28	89.70	90.39	89.70	90.39	96,438
2023-02-27	89.05	89.70	89.05	89.70	130,533
2023-02-24	90.23	90.23	89.05	89.05	144,799
2023-02-23	91.45	91.45	90.23	90.23	661,466
2023-02-22	91.79	91.79	91.79	91.45	523,110
2023-02-21	93.10	93.10	93.10	92.25	431,596
2023-02-20	93.35	94.56	93.35	94.56	115
2023-02-17	93.23	93.23	93.23	93.35	84,610
2023-02-16	96.22	96.80	96.22	96.80	165,098
2023-02-15	92.73	96.22	92.73	96.22	163,540
2023-02-14	94.46	94.46	92.73	92.73	279,058
2023-02-13	94.92	94.92	94.46	94.46	563,699
2023-02-10	94.69	94.92	94.69	94.92	184,908
2023-02-09	98.75	98.75	94.69	94.69	532,617
2023-02-08	105.16	105.16	98.75	98.75	973,297
2023-02-07	103.04	105.16	103.04	105.16	138,007
2023-02-06	106.89	106.89	103.04	103.04	59,224
2023-02-03	107.13	107.13	106.89	106.89	144,131
2023-02-02	102.98	102.98	102.98	107.13	649,015
2023-02-01	97.69	98.08	97.69	98.08	60,093
2023-01-31	97.09	97.09	97.09	97.69	60,057
2023-01-30	98.90	98.90	97.22	97.22	151,606
2023-01-27	95.89	98.90	95.89	98.90	97,825
2023-01-26	94.20	95.89	94.20	95.89	284,577
2023-01-25	99.25	99.25	94.20	94.20	91,744
2023-01-24	99.64	99.64	99.25	99.25	531,816
2023-01-23	97.33	99.64	97.33	99.64	68,406
2023-01-20	92.40	97.33	92.40	97.33	189,607
2023-01-19	91.20	92.40	91.20	92.40	207,365
2023-01-18	90.73	91.20	90.73	91.20	88,658
2023-01-17	91.90	91.90	90.73	90.73	510,173
2023-01-16	90.57	91.90	90.57	91.90	5,870
2023-01-13	91.01	91.01	90.57	90.57	31,764
2023-01-12	90.40	91.01	90.40	91.01	47,765
2023-01-11	88.05	90.40	88.05	90.40	106,100
2023-01-10	89.81	89.81	88.05	88.05	81,140
2023-01-09	86.27	89.81	86.27	89.81	49,070
2023-01-06	86.34	86.34	86.27	86.27	115,585
2023-01-05	88.37	88.37	86.34	86.34	55,808
2023-01-04	90.24	90.24	90.24	88.37	452,308
2023-01-03	87.55	89.19	87.55	89.19	87,053
2023-01-02	87.55	87.55	87.55	87.55	0
2022-12-30	88.12	88.12	87.55	87.55	35,776
2022-12-29	86.44	88.12	86.44	88.12	32,184
2022-12-28	88.20	88.20	86.44	86.44	35,961
2022-12-27	88.20	88.20	88.20	88.20	0
2022-12-26	88.20	88.20	88.20	88.20	0
2022-12-23	87.25	88.20	87.25	88.20	39,959
2022-12-22	89.70	89.70	87.25	87.25	43,300
2022-12-21	87.94	89.70	87.94	89.70	56,463
2022-12-20	89.55	89.55	87.94	87.94	34,557
2022-12-19	90.01	90.01	89.55	89.55	46,953
2022-12-16	91.29	91.29	90.01	90.01	27,762
2022-12-15	96.50	96.50	91.29	91.29	49,596
2022-12-14	97.95	97.95	96.50	96.50	34,303
2022-12-13	93.86	97.95	93.86	97.95	4,223,085
2022-12-12	93.86	93.86	93.86	93.86	45,540
2022-12-09	93.98	93.98	93.86	93.86	97,399
2022-12-08	95.33	95.33	93.98	93.98	5,904,530
2022-12-07	97.37	97.37	95.33	95.33	52,010
2022-12-06	100.60	100.60	97.37	97.37	24,695
2022-12-05	99.74	100.60	99.74	100.60	29,325
2022-12-02	100.92	100.92	99.74	99.74	12,598
2022-12-01	95.74	100.92	95.74	100.92	968,155
2022-11-30	94.62	95.74	94.62	95.74	33,608
2022-11-29	96.39	96.39	94.62	94.62	23,902
2022-11-28	97.56	97.56	96.39	96.39	36,460
2022-11-25	99.18	99.18	97.56	97.56	11,107
2022-11-24	97.88	99.18	97.88	99.18	169
2022-11-23	95.55	97.88	95.55	97.88	18,062
2022-11-22	97.60	97.60	95.55	95.55	941,768
2022-11-21	97.60	97.60	97.60	97.60	31,917
2022-11-18	97.72	97.72	97.60	97.60	46,514
2022-11-17	98.86	98.86	97.72	97.72	37,911
2022-11-16	98.38	98.38	98.38	98.86	162,817
2022-11-15	97.65	98.51	97.65	98.51	163,962
2022-11-14	106.02	106.02	97.65	97.65	34,645
2022-11-11	123.00	123.00	106.02	106.02	36,684
2022-11-10	123.00	123.00	123.00	123.00	568,216
2022-11-09	90.16	90.16	88.62	88.62	64,522
2022-11-08	89.05	89.05	89.05	90.16	67,864
2022-11-07	85.37	87.90	85.37	87.90	49,109
2022-11-04	85.04	85.37	85.04	85.37	79,346
2022-11-03	89.09	89.09	85.04	85.04	193,458
2022-11-02	91.89	91.89	89.09	89.09	538,615
2022-11-01	94.83	94.83	91.89	91.89	67,617
2022-10-31	94.56	94.83	94.56	94.83	44,057
2022-10-28	93.76	94.56	93.76	94.56	57,311
2022-10-27	98.07	98.07	93.76	93.76	447,586
2022-10-26	103.66	103.66	98.07	98.07	3,557,067
2022-10-25	101.64	103.66	101.64	103.66	811,990
2022-10-24	98.64	101.64	98.64	101.64	30,445
2022-10-21	101.32	101.32	98.64	98.64	34,176
2022-10-20	100.13	101.32	100.13	101.32	33,216
2022-10-19	100.35	100.35	100.13	100.13	44,411
2022-10-18	100.06	100.35	100.06	100.35	385,627
2022-10-17	98.10	100.06	98.10	100.06	43,523
2022-10-14	97.90	98.10	97.90	98.10	31,434
2022-10-13	101.43	101.43	97.90	97.90	59,506
2022-10-12	101.43	101.43	101.43	101.43	220,526
2022-10-11	101.43	101.43	101.43	101.43	64,975
2022-10-10	101.43	101.43	101.43	101.43	30,658
2022-10-07	101.43	101.43	101.43	101.43	187,040
2022-10-06	101.43	101.43	101.43	101.43	79,082
2022-10-05	101.43	101.43	101.43	101.43	34,118
2022-10-04	98.29	101.43	98.29	101.43	2,865,202
2022-10-03	98.77	98.77	98.29	98.29	41,174
2022-09-30	96.80	98.77	96.80	98.77	83,928
2022-09-29	98.76	98.76	96.80	96.80	637,806
2022-09-28	98.17	98.76	98.17	98.76	115,215
2022-09-27	98.24	98.24	98.17	98.17	222,615
2022-09-26	97.95	98.04	97.93	98.24	38,293
2022-09-23	99.72	99.72	98.81	98.81	43,140
2022-09-22	101.21	101.21	99.72	99.72	894,210
2022-09-21	101.70	101.70	101.21	101.21	159,365
2022-09-20	101.48	101.70	101.48	101.70	2,448,107
2022-09-19	101.90	101.90	101.90	101.90	0
2022-09-16	101.44	101.44	101.32	101.90	50,379
2022-09-15	104.32	104.32	103.31	103.31	47,062
2022-09-14	105.10	105.10	104.90	104.32	39,401
2022-09-13	110.83	110.83	105.24	105.24	99,242
2022-09-12	110.39	110.83	110.39	110.83	52,533
2022-09-09	109.32	110.39	109.32	110.39	97,943
2022-09-08	108.38	109.32	108.38	109.32	50,983
2022-09-07	107.09	108.38	107.09	108.38	51,002
2022-09-06	110.58	110.58	107.09	107.09	51,192
2022-09-05	110.58	110.58	110.58	110.58	815
2022-09-02	107.55	110.58	107.55	110.58	59,977
2022-09-01	109.23	109.23	107.55	107.55	90,573
2022-08-31	108.65	109.23	108.65	109.23	39,137
2022-08-30	111.60	111.60	108.65	108.65	89,923
2022-08-29	111.60	111.60	111.60	111.60	0
2022-08-26	115.20	115.20	111.60	111.60	97,248
2022-08-25	114.49	115.20	114.49	115.20	20,153
2022-08-24	113.81	114.49	113.81	114.49	29,131
2022-08-23	114.32	114.32	113.81	113.81	30,782
2022-08-22	117.60	117.60	114.32	114.32	60,485
2022-08-19	120.62	120.62	117.60	117.60	449,439
2022-08-18	119.84	120.62	119.84	120.62	26,195
2022-08-17	121.34	121.34	119.84	119.84	31,837
2022-08-16	121.29	121.34	121.29	121.34	26,274
2022-08-15	120.03	121.29	120.03	121.29	41,369
2022-08-12	120.37	120.37	120.03	120.03	652,269
2022-08-11	120.37	120.37	120.37	120.37	43,529
2022-08-10	116.63	120.37	116.63	120.37	318,432
2022-08-09	118.64	118.64	116.63	116.63	77,590
2022-08-08	116.23	118.64	116.23	118.64	130,919
2022-08-05	117.32	117.32	116.23	116.23	43,913
2022-08-04	118.05	118.05	117.32	117.32	28,724
2022-08-03	114.88	118.05	114.88	118.05	78,067
2022-08-02	113.83	114.88	113.83	114.88	74,003
2022-08-01	113.83	113.83	113.83	113.83	38,172
2022-07-29	113.64	113.83	113.64	113.83	35,532
2022-07-28	111.49	113.64	111.49	113.64	50,800
2022-07-27	105.52	111.49	105.52	111.49	460,470
2022-07-26	106.00	106.00	106.00	105.52	2,025,734
2022-07-25	109.25	109.25	107.76	107.76	68,394
2022-07-22	113.00	113.00	109.25	109.25	180,657
2022-07-21	113.50	113.50	113.00	113.00	1,667,088
2022-07-20	111.25	113.50	111.25	113.50	4,511,051
2022-07-19	2,336.50	2,336.50	111.25	111.25	20,028
2022-07-18	2,336.50	2,336.50	2,336.50	2,336.50	56,383
2022-07-15	2,336.50	2,336.50	2,336.50	2,336.50	1,054
2022-07-14	2,336.50	2,336.50	2,336.50	2,336.50	1,189
2022-07-13	2,336.50	2,336.50	2,336.50	2,336.50	80,095
2022-07-12	2,336.50	2,336.50	2,336.50	2,336.50	62,742
2022-07-11	2,378.50	2,378.50	2,378.50	2,336.50	2,247
2022-07-08	2,340.25	2,392.25	2,340.25	2,392.25	1,346
2022-07-07	2,266.75	2,340.25	2,266.75	2,340.25	1,730
2022-07-06	2,175.00	2,266.75	2,175.00	2,266.75	12,134
2022-07-05	2,167.75	2,175.00	2,167.75	2,175.00	2,294
2022-07-04	2,148.25	2,167.75	2,148.25	2,167.75	16
2022-07-01	2,191.00	2,191.00	2,148.25	2,148.25	1,089
2022-06-30	2,242.25	2,242.25	2,191.00	2,191.00	3,105
2022-06-29	2,277.75	2,277.75	2,242.25	2,242.25	7,614
2022-06-28	2,329.25	2,329.25	2,277.75	2,277.75	5,531
2022-06-27	2,329.25	2,329.25	2,329.25	2,329.25	1,589
2022-06-24	2,246.75	2,329.25	2,246.75	2,329.25	1,329
2022-06-23	2,251.00	2,251.00	2,246.75	2,246.75	1,004
2022-06-22	2,139.00	2,251.00	2,139.00	2,251.00	685
2022-06-21	2,139.00	2,139.00	2,139.00	2,139.00	2,502
2022-06-20	2,136.00	2,155.00	2,136.00	2,155.00	5
2022-06-17	2,140.50	2,140.50	2,136.00	2,136.00	475
2022-06-16	2,140.50	2,140.50	2,140.50	2,140.50	57,076
2022-06-15	2,121.00	2,170.75	2,121.00	2,170.75	1,840
2022-06-14	2,182.00	2,182.00	2,121.00	2,121.00	7,575
2022-06-13	2,352.25	2,352.25	2,182.00	2,182.00	1,961
2022-06-10	2,352.25	2,352.25	2,352.25	2,352.25	5,401
2022-06-09	2,370.50	2,370.50	2,352.25	2,352.25	4,758
2022-06-08	2,334.25	2,370.50	2,334.25	2,370.50	39,581
2022-06-07	2,352.00	2,352.00	2,334.25	2,334.25	1,046
2022-06-06	2,288.00	2,352.00	2,288.00	2,352.00	4,740
2022-06-03	2,288.00	2,288.00	2,288.00	2,288.00	0
2022-06-02	2,288.00	2,288.00	2,288.00	2,288.00	0
2022-06-01	2,296.50	2,296.50	2,296.50	2,288.00	28,611
2022-05-31	2,276.50	2,276.50	2,267.00	2,267.00	3,521
2022-05-30	2,234.50	2,276.50	2,234.50	2,276.50	42
2022-05-27	2,154.75	2,234.50	2,154.75	2,234.50	2,960
2022-05-26	2,136.50	2,154.75	2,136.50	2,154.75	3,966
2022-05-25	2,136.50	2,136.50	2,136.50	2,136.50	5,703
2022-05-24	2,170.00	2,170.00	2,170.00	2,088.25	7,249
2022-05-23	2,167.25	2,221.25	2,167.25	2,221.25	4,233
2022-05-20	2,234.75	2,234.75	2,167.25	2,167.25	2,608
2022-05-19	2,262.75	2,262.75	2,234.75	2,234.75	892
2022-05-18	2,313.00	2,313.00	2,262.75	2,262.75	816
2022-05-17	2,287.50	2,313.00	2,287.50	2,313.00	1,784
2022-05-16	2,331.00	2,331.00	2,287.50	2,287.50	642
2022-05-13	2,269.75	2,331.00	2,269.75	2,331.00	1,315
2022-05-12	2,303.50	2,303.50	2,269.75	2,269.75	35,799
2022-05-11	2,274.50	2,303.50	2,274.50	2,303.50	3,202
2022-05-10	2,270.75	2,274.50	2,270.75	2,274.50	1,663
2022-05-09	2,350.25	2,350.25	2,270.75	2,270.75	13,471
2022-05-06	2,328.50	2,350.25	2,328.50	2,350.25	53,689
2022-05-05	2,362.25	2,362.25	2,328.50	2,328.50	22,312
2022-05-04	2,359.00	2,362.25	2,359.00	2,362.25	5,417
2022-05-03	2,329.50	2,359.00	2,329.50	2,359.00	1,398
2022-05-02	2,329.50	2,329.50	2,329.50	2,329.50	0
2022-04-29	2,328.50	2,329.50	2,328.50	2,329.50	17,990
2022-04-28	2,291.50	2,328.50	2,291.50	2,328.50	2,504
2022-04-27	2,386.00	2,386.00	2,291.50	2,291.50	3,496
2022-04-26	2,475.75	2,475.75	2,386.00	2,386.00	2,714
2022-04-25	2,449.00	2,475.75	2,449.00	2,475.75	2,655
2022-04-22	2,561.50	2,561.50	2,449.00	2,449.00	1,973
2022-04-21	2,568.25	2,568.25	2,561.50	2,561.50	1,334
2022-04-20	2,588.00	2,588.00	2,568.25	2,568.25	44,474
2022-04-19	2,570.75	2,588.00	2,570.75	2,588.00	816
2022-04-18	2,570.75	2,570.75	2,570.75	2,570.75	0
2022-04-15	2,570.75	2,570.75	2,570.75	2,570.75	0
2022-04-14	2,583.50	2,583.50	2,570.75	2,570.75	34,435
2022-04-13	2,596.50	2,596.50	2,583.50	2,583.50	2,276
2022-04-12	2,600.00	2,600.00	2,596.50	2,596.50	6,295
2022-04-11	2,693.00	2,693.00	2,600.00	2,600.00	1,108
2022-04-08	2,721.75	2,721.75	2,693.00	2,693.00	4,434
2022-04-07	2,744.50	2,744.50	2,721.75	2,721.75	1,065
2022-04-06	2,827.00	2,827.00	2,744.50	2,744.50	976
2022-04-05	2,861.50	2,861.50	2,827.00	2,827.00	2,204
2022-04-04	2,810.00	2,861.50	2,810.00	2,861.50	1,392
2022-04-01	2,940.00	2,940.00	2,940.00	2,810.00	1,066
2022-03-31	2,838.25	2,838.25	2,823.50	2,823.50	935
2022-03-30	2,868.50	2,868.50	2,838.25	2,838.25	820
2022-03-29	2,885.25	2,885.25	2,868.50	2,868.50	1,771
2022-03-28	2,814.25	2,885.25	2,814.25	2,885.25	50,923
2022-03-25	2,803.75	2,814.25	2,803.75	2,814.25	64,949
2022-03-24	2,784.75	2,803.75	2,784.75	2,803.75	18,895
2022-03-23	2,794.50	2,794.50	2,784.75	2,784.75	2,677
2022-03-22	2,730.50	2,794.50	2,730.50	2,794.50	5,195
2022-03-21	2,697.25	2,730.50	2,697.25	2,730.50	2,339
2022-03-18	2,666.50	2,697.25	2,666.50	2,697.25	199,233
2022-03-17	2,646.50	2,666.50	2,646.50	2,666.50	1,951
2022-03-16	2,584.25	2,646.50	2,584.25	2,646.50	1,882
2022-03-15	2,533.25	2,584.25	2,533.25	2,584.25	1,872
2022-03-14	2,646.00	2,646.00	2,533.25	2,533.25	4,519
2022-03-11	2,628.00	2,646.00	2,628.00	2,646.00	4,904
2022-03-10	2,622.50	2,628.00	2,622.50	2,628.00	4,394
2022-03-09	2,534.00	2,622.50	2,534.00	2,622.50	9,121
2022-03-08	2,579.75	2,579.75	2,534.00	2,534.00	4,693
2022-03-07	2,621.00	2,621.00	2,579.75	2,579.75	1,479
2022-03-04	2,688.50	2,688.50	2,621.00	2,621.00	6,516
2022-03-03	2,696.50	2,696.50	2,688.50	2,688.50	2,224
2022-03-02	2,695.00	2,695.00	2,695.00	2,696.50	1,805
2022-03-01	2,711.25	2,711.25	2,710.00	2,710.00	18,519
2022-02-28	2,695.50	2,711.25	2,695.50	2,711.25	3,234
2022-02-25	2,570.75	2,695.50	2,570.75	2,695.50	1,844
2022-02-24	2,581.25	2,581.25	2,570.75	2,570.75	3,704
2022-02-23	2,603.50	2,603.50	2,581.25	2,581.25	6,197
2022-02-22	2,596.50	2,603.50	2,596.50	2,603.50	6,924
2022-02-21	2,645.50	2,645.50	2,562.00	2,562.00	86
2022-02-18	2,710.00	2,710.00	2,645.50	2,645.50	3,785
2022-02-17	2,709.50	2,710.00	2,709.50	2,710.00	2,608
2022-02-16	2,740.00	2,740.00	2,709.50	2,709.50	5,211
2022-02-15	2,750.00	2,750.00	2,740.00	2,740.00	1,525
2022-02-14	2,763.75	2,763.75	2,724.25	2,724.25	5,723
2022-02-11	2,803.75	2,803.75	2,763.75	2,763.75	48,490
2022-02-10	2,821.25	2,821.25	2,803.75	2,803.75	3,179
2022-02-09	2,774.50	2,821.25	2,774.50	2,821.25	4,462
2022-02-08	2,833.50	2,833.50	2,833.50	2,833.50	4,187
2022-02-07	2,841.25	2,841.25	2,833.50	2,833.50	11,932
2022-02-04	2,932.50	2,932.50	2,841.25	2,841.25	7,497
2022-02-03	2,922.00	2,932.50	2,922.00	2,932.50	11,791
2022-02-02	2,715.25	2,922.00	2,715.25	2,922.00	86,464
2022-02-01	2,665.25	2,715.25	2,665.25	2,715.25	3,453
2022-01-31	2,634.50	2,665.25	2,634.50	2,665.25	3,040
2022-01-28	2,585.50	2,621.00	2,585.50	2,634.50	1,560
2022-01-27	2,625.75	2,630.00	2,625.75	2,630.00	3,026
2022-01-26	2,563.25	2,625.75	2,563.25	2,625.75	2,807
2022-01-25	2,549.75	2,563.25	2,549.75	2,563.25	2,503
2022-01-24	2,698.25	2,698.25	2,549.75	2,549.75	4,552
2022-01-21	2,747.00	2,747.00	2,698.25	2,698.25	3,219
2022-01-20	2,725.00	2,747.00	2,725.00	2,747.00	1,047
2022-01-19	2,717.50	2,725.00	2,717.50	2,725.00	1,191
2022-01-18	2,782.50	2,782.50	2,717.50	2,717.50	2,673
2022-01-17	2,777.00	2,777.00	2,775.00	2,782.50	16
2022-01-14	2,840.00	2,840.00	2,787.75	2,787.75	2,776
2022-01-13	2,836.75	2,840.00	2,836.75	2,840.00	20,077
2022-01-12	2,789.75	2,836.75	2,789.75	2,836.75	4,510
2022-01-11	2,708.25	2,789.75	2,708.25	2,789.75	20,758
2022-01-10	2,739.75	2,739.75	2,708.25	2,708.25	3,991
2022-01-07	2,784.75	2,784.75	2,739.75	2,739.75	3,208
2022-01-06	2,835.00	2,835.00	2,784.75	2,784.75	32,538
2022-01-05	2,888.50	2,888.50	2,835.00	2,835.00	51,160
2022-01-04	2,919.75	2,919.75	2,888.50	2,888.50	1,048
2022-01-03	2,919.75	2,919.75	2,919.75	2,919.75	0
2021-12-31	2,938.00	2,938.00	2,919.75	2,919.75	329
2021-12-30	2,929.25	2,938.00	2,929.25	2,938.00	2,564
2021-12-29	2,955.50	2,955.50	2,929.25	2,929.25	2,399
2021-12-28	2,955.50	2,955.50	2,955.50	2,955.50	0
2021-12-27	2,955.50	2,955.50	2,955.50	2,955.50	0
2021-12-24	2,955.50	2,955.50	2,955.50	2,955.50	0
2021-12-23	2,913.50	2,955.50	2,913.50	2,955.50	1,220
2021-12-22	2,840.50	2,913.50	2,840.50	2,913.50	1,122
2021-12-21	2,797.00	2,840.50	2,797.00	2,840.50	1,076
2021-12-20	2,865.50	2,865.50	2,797.00	2,797.00	42,808
2021-12-17	2,922.25	2,922.25	2,865.50	2,865.50	2,721
2021-12-16	2,855.00	2,922.25	2,855.00	2,922.25	61,930
2021-12-15	2,833.50	2,855.00	2,833.50	2,855.00	419
2021-12-14	2,928.75	2,928.75	2,833.50	2,833.50	2,009
2021-12-13	2,948.75	2,948.75	2,928.75	2,928.75	685
2021-12-10	2,965.75	2,965.75	2,948.75	2,948.75	1,220
2021-12-09	2,947.00	2,947.00	2,947.00	2,965.75	4,314
2021-12-08	2,945.75	2,945.75	2,944.25	2,944.25	1,127
2021-12-07	2,922.00	2,922.00	2,922.00	2,945.75	1,542
2021-12-06	2,828.50	2,832.75	2,828.50	2,832.75	1,084
2021-12-03	2,863.00	2,863.00	2,828.50	2,828.50	8,992
2021-12-02	2,914.50	2,914.50	2,863.00	2,863.00	1,241
2021-12-01	2,877.25	2,914.50	2,877.25	2,914.50	1,229
2021-11-30	2,893.00	2,893.00	2,877.25	2,877.25	6,186
2021-11-29	2,851.50	2,893.00	2,851.50	2,893.00	2,184
2021-11-26	2,929.75	2,929.75	2,851.50	2,851.50	53,468
2021-11-25	2,910.00	2,929.75	2,910.00	2,929.75	20
2021-11-24	2,899.25	2,910.00	2,899.25	2,910.00	89,072
2021-11-23	2,918.50	2,918.50	2,918.50	2,899.25	3,124
2021-11-22	3,000.25	3,000.25	2,930.75	2,930.75	3,329
2021-11-19	2,987.75	3,000.25	2,987.75	3,000.25	47,300
2021-11-18	2,952.75	2,987.75	2,952.75	2,987.75	108,383
2021-11-17	2,973.25	2,973.25	2,952.75	2,952.75	30,906
2021-11-16	2,964.50	2,973.25	2,964.50	2,973.25	1,298
2021-11-15	2,953.75	2,964.50	2,953.75	2,964.50	4,129
2021-11-12	2,936.00	2,953.75	2,936.00	2,953.75	857
2021-11-11	2,948.00	2,948.00	2,936.00	2,936.00	893
2021-11-10	2,964.75	2,964.75	2,948.00	2,948.00	3,598
2021-11-09	2,976.50	2,976.50	2,976.50	2,964.75	1,371
2021-11-08	2,997.75	2,997.75	2,991.00	2,991.00	690
2021-11-05	2,969.75	2,997.75	2,969.75	2,997.75	3,007
2021-11-04	2,913.50	2,969.75	2,913.50	2,969.75	3,160
2021-11-03	2,913.00	2,913.50	2,913.00	2,913.50	623
2021-11-02	2,908.75	2,913.00	2,908.75	2,913.00	1,685
2021-11-01	2,952.00	2,952.00	2,908.75	2,908.75	5,228
2021-10-29	2,920.50	2,952.00	2,920.50	2,952.00	1,407
2021-10-28	2,912.25	2,920.50	2,912.25	2,920.50	2,949
2021-10-27	2,782.25	2,912.25	2,782.25	2,912.25	13,255
2021-10-26	2,745.75	2,782.25	2,745.75	2,782.25	12,717
2021-10-25	2,748.25	2,748.25	2,745.75	2,745.75	1,403
2021-10-22	2,831.50	2,831.50	2,748.25	2,748.25	3,304
2021-10-21	2,844.00	2,844.00	2,831.50	2,831.50	802
2021-10-20	2,860.00	2,860.00	2,860.00	2,844.00	998
2021-10-19	2,839.25	2,860.25	2,839.25	2,860.25	1,543
2021-10-18	2,826.25	2,839.25	2,826.25	2,839.25	1,185
2021-10-15	2,815.00	2,826.25	2,815.00	2,826.25	1,270
2021-10-14	2,739.50	2,815.00	2,739.50	2,815.00	20,394
2021-10-13	2,740.50	2,740.50	2,739.50	2,739.50	1,204
2021-10-12	2,740.00	2,740.00	2,740.00	2,740.50	1,351
2021-10-11	2,815.00	2,815.00	2,809.75	2,809.75	502
2021-10-08	2,815.00	2,815.00	2,815.00	2,815.00	706
2021-10-07	2,745.00	2,815.00	2,745.00	2,815.00	1,161
2021-10-06	2,725.00	2,745.00	2,725.00	2,745.00	897
2021-10-05	2,635.00	2,725.00	2,635.00	2,725.00	4,706
2021-10-04	2,725.00	2,725.00	2,635.00	2,635.00	1,408
2021-10-01	2,740.00	2,740.00	2,725.00	2,725.00	1,076
2021-09-30	2,730.00	2,740.00	2,730.00	2,740.00	14,077
2021-09-29	2,750.00	2,750.00	2,730.00	2,730.00	3,442
2021-09-28	2,845.00	2,845.00	2,750.00	2,750.00	5,496
2021-09-27	2,835.00	2,845.00	2,835.00	2,845.00	1,064
2021-09-24	2,830.00	2,835.00	2,830.00	2,835.00	97,360
2021-09-23	2,810.00	2,830.00	2,810.00	2,830.00	1,308
2021-09-22	2,810.00	2,810.00	2,810.00	2,810.00	577
2021-09-21	2,765.00	2,810.00	2,765.00	2,810.00	2,316
2021-09-20	2,880.00	2,880.00	2,765.00	2,765.00	3,328
2021-09-17	2,885.00	2,885.00	2,880.00	2,880.00	637
2021-09-16	2,860.00	2,885.00	2,860.00	2,885.00	2,355
2021-09-15	2,855.00	2,860.00	2,855.00	2,860.00	2,722
2021-09-14	2,860.00	2,860.00	2,855.00	2,855.00	944
2021-09-13	2,885.00	2,885.00	2,860.00	2,860.00	687
2021-09-10	2,890.00	2,890.00	2,885.00	2,885.00	1,845
2021-09-09	2,880.00	2,890.00	2,880.00	2,890.00	1,183
2021-09-08	2,890.00	2,890.00	2,880.00	2,880.00	1,742
2021-09-07	2,890.00	2,890.00	2,890.00	2,890.00	1,737
2021-09-06	2,900.00	2,900.00	2,890.00	2,890.00	64
2021-09-03	2,910.00	2,910.00	2,900.00	2,900.00	2,819
2021-09-02	2,935.00	2,935.00	2,910.00	2,910.00	1,827
2021-09-01	2,920.00	2,935.00	2,920.00	2,935.00	1,255
2021-08-31	2,875.00	2,920.00	2,875.00	2,920.00	2,763
2021-08-30	2,875.00	2,875.00	2,875.00	2,875.00	0
2021-08-27	2,845.00	2,875.00	2,845.00	2,875.00	1,755
2021-08-26	2,840.00	2,845.00	2,840.00	2,845.00	571
2021-08-25	2,825.00	2,840.00	2,825.00	2,840.00	1,395
2021-08-24	2,810.00	2,825.00	2,810.00	2,825.00	1,277
2021-08-23	2,740.00	2,810.00	2,740.00	2,810.00	1,570
2021-08-20	2,730.00	2,740.00	2,730.00	2,740.00	345
2021-08-19	2,755.00	2,755.00	2,730.00	2,730.00	734
2021-08-18	2,770.00	2,770.00	2,755.00	2,755.00	397
2021-08-17	2,750.00	2,770.00	2,750.00	2,770.00	881
2021-08-16	2,745.00	2,750.00	2,745.00	2,750.00	1,250
2021-08-13	2,750.00	2,750.00	2,745.00	2,745.00	516
2021-08-12	2,750.00	2,750.00	2,750.00	2,750.00	13,942
2021-08-11	2,755.00	2,755.00	2,750.00	2,750.00	781
2021-08-10	2,720.00	2,755.00	2,720.00	2,755.00	1,512
2021-08-09	2,715.00	2,720.00	2,715.00	2,720.00	777
2021-08-06	2,720.00	2,720.00	2,715.00	2,715.00	801
2021-08-05	2,700.00	2,720.00	2,700.00	2,720.00	808
2021-08-04	2,675.00	2,700.00	2,675.00	2,700.00	1,406
2021-08-03	2,700.00	2,700.00	2,675.00	2,675.00	1,341
2021-08-02	2,695.00	2,700.00	2,695.00	2,700.00	1,100
2021-07-30	2,730.00	2,730.00	2,695.00	2,695.00	1,205
2021-07-29	2,740.00	2,740.00	2,730.00	2,730.00	1,839
2021-07-28	2,635.00	2,740.00	2,635.00	2,740.00	7,226
2021-07-27	2,660.00	2,660.00	2,635.00	2,635.00	1,798
2021-07-26	2,630.00	2,660.00	2,630.00	2,660.00	1,381
2021-07-23	2,560.00	2,630.00	2,560.00	2,630.00	6,791
2021-07-22	2,535.00	2,560.00	2,535.00	2,560.00	585
2021-07-21	2,520.00	2,535.00	2,520.00	2,535.00	630
2021-07-20	2,490.00	2,520.00	2,490.00	2,520.00	1,482
2021-07-19	2,530.00	2,530.00	2,490.00	2,490.00	2,550
2021-07-16	2,545.00	2,545.00	2,530.00	2,530.00	14,170
2021-07-15	2,565.00	2,565.00	2,545.00	2,545.00	1,122
2021-07-14	2,560.00	2,565.00	2,560.00	2,565.00	24,970
2021-07-13	2,530.00	2,560.00	2,530.00	2,560.00	1,277
2021-07-12	2,505.00	2,530.00	2,505.00	2,530.00	575
2021-07-09	2,500.00	2,505.00	2,500.00	2,505.00	481
2021-07-08	2,600.00	2,610.00	2,600.00	2,500.00	2,198
2021-07-07	2,510.00	2,530.00	2,510.00	2,530.00	1,114
2021-07-06	2,510.00	2,510.00	2,510.00	2,510.00	12,231
2021-07-05	2,480.00	2,510.00	2,480.00	2,510.00	3
2021-07-02	2,435.00	2,480.00	2,435.00	2,480.00	7,857
2021-07-01	2,425.00	2,435.00	2,425.00	2,435.00	1,080
2021-06-30	2,435.00	2,435.00	2,425.00	2,425.00	352
2021-06-29	2,435.00	2,435.00	2,435.00	2,435.00	633
2021-06-28	2,435.00	2,435.00	2,435.00	2,435.00	770
2021-06-25	2,455.00	2,455.00	2,435.00	2,435.00	1,313
2021-06-24	2,450.00	2,455.00	2,450.00	2,455.00	1,466
2021-06-23	2,425.00	2,450.00	2,425.00	2,450.00	669
2021-06-22	2,435.00	2,435.00	2,425.00	2,425.00	11,656
2021-06-21	2,405.00	2,435.00	2,405.00	2,435.00	1,882
2021-06-18	2,445.00	2,445.00	2,405.00	2,405.00	1,456
2021-06-17	2,430.00	2,445.00	2,430.00	2,445.00	718
2021-06-16	2,435.00	2,435.00	2,430.00	2,430.00	1,060
2021-06-15	2,425.00	2,435.00	2,425.00	2,435.00	641
2021-06-14	2,425.00	2,425.00	2,425.00	2,425.00	2,004
2021-06-11	2,425.00	2,425.00	2,425.00	2,425.00	1,085
2021-06-10	2,405.00	2,425.00	2,405.00	2,425.00	586
2021-06-09	2,405.00	2,405.00	2,405.00	2,405.00	2,618
2021-06-08	2,385.00	2,405.00	2,385.00	2,405.00	14,284
2021-06-07	2,395.00	2,395.00	2,385.00	2,385.00	2,528
2021-06-04	2,350.00	2,395.00	2,350.00	2,395.00	864
2021-06-03	2,385.00	2,385.00	2,350.00	2,350.00	681
2021-06-02	2,360.00	2,385.00	2,360.00	2,385.00	722
2021-06-01	2,370.00	2,370.00	2,360.00	2,360.00	864
2021-05-28	2,380.00	2,380.00	2,370.00	2,370.00	1,464
2021-05-27	2,385.00	2,385.00	2,380.00	2,380.00	3,334
2021-05-26	2,365.00	2,385.00	2,365.00	2,385.00	1,668
2021-05-25	2,355.00	2,365.00	2,355.00	2,365.00	1,417
2021-05-24	2,310.00	2,355.00	2,310.00	2,355.00	30,786
2021-05-21	2,300.00	2,310.00	2,300.00	2,310.00	1,212
2021-05-20	2,255.00	2,300.00	2,255.00	2,300.00	876
2021-05-19	2,290.00	2,290.00	2,255.00	2,255.00	991
2021-05-18	2,275.00	2,290.00	2,275.00	2,290.00	1,482
2021-05-17	2,270.00	2,275.00	2,270.00	2,275.00	1,513
2021-05-14	2,225.00	2,270.00	2,225.00	2,270.00	914
2021-05-13	2,215.00	2,225.00	2,215.00	2,225.00	1,181
2021-05-12	2,270.00	2,270.00	2,215.00	2,215.00	2,703
2021-05-11	2,290.00	2,290.00	2,270.00	2,270.00	2,002
2021-05-10	2,370.00	2,370.00	2,290.00	2,290.00	2,116
2021-05-07	2,315.00	2,370.00	2,315.00	2,370.00	2,545
2021-05-06	2,320.00	2,320.00	2,315.00	2,315.00	2,594
2021-05-05	2,270.00	2,320.00	2,270.00	2,320.00	1,814
2021-05-04	2,350.00	2,350.00	2,270.00	2,270.00	2,689
2021-04-30	2,395.00	2,395.00	2,350.00	2,350.00	1,002
2021-04-29	2,385.00	2,395.00	2,385.00	2,395.00	3,044
2021-04-28	2,290.00	2,385.00	2,290.00	2,385.00	6,731
2021-04-27	2,320.00	2,320.00	2,290.00	2,290.00	652
2021-04-26	2,290.00	2,320.00	2,290.00	2,320.00	1,750
2021-04-23	2,280.00	2,290.00	2,280.00	2,290.00	1,804
2021-04-22	2,260.00	2,280.00	2,260.00	2,280.00	834
2021-04-21	2,265.00	2,265.00	2,260.00	2,260.00	815
2021-04-20	2,290.00	2,290.00	2,265.00	2,265.00	12,284
2021-04-19	2,280.00	2,290.00	2,280.00	2,290.00	1,196
2021-04-16	2,280.00	2,280.00	2,280.00	2,280.00	4,255
2021-04-15	2,250.00	2,270.00	2,250.00	2,270.00	4,302
2021-04-14	2,250.00	2,250.00	2,250.00	2,250.00	4,370
2021-04-13	2,245.00	2,250.00	2,245.00	2,250.00	1,005
2021-04-12	2,250.00	2,250.00	2,245.00	2,245.00	1,592
2021-04-09	2,250.00	2,250.00	2,250.00	2,250.00	890
2021-04-08	2,225.00	2,250.00	2,225.00	2,250.00	20,117
2021-04-07	2,205.00	2,225.00	2,205.00	2,225.00	1,746
2021-04-06	2,110.00	2,205.00	2,110.00	2,205.00	1,682
2021-04-01	2,072.05	2,110.00	2,072.05	2,110.00	1,318
2021-03-31	2,050.15	2,072.05	2,050.15	2,072.05	1,434
2021-03-30	2,023.90	2,050.15	2,023.90	2,050.15	2,226
2021-03-29	2,023.45	2,023.90	2,023.45	2,023.90	2,583
2021-03-26	2,023.00	2,023.45	2,023.00	2,023.45	860
2021-03-25	2,055.30	2,055.30	2,023.00	2,023.00	1,080
2021-03-24	2,051.05	2,055.30	2,051.05	2,055.30	3,436
2021-03-23	2,038.75	2,051.05	2,038.75	2,051.05	1,725
2021-03-22	2,029.00	2,038.75	2,029.00	2,038.75	1,894
2021-03-19	2,061.25	2,061.25	2,029.00	2,029.00	27,060
2021-03-18	2,066.35	2,066.35	2,061.25	2,061.25	1,221
2021-03-17	2,089.70	2,089.70	2,066.35	2,066.35	1,573
2021-03-16	2,042.30	2,089.70	2,042.30	2,089.70	1,068
2021-03-15	2,060.55	2,060.55	2,042.30	2,042.30	1,458
2021-03-12	2,086.00	2,086.00	2,060.55	2,060.55	1,897
2021-03-11	2,027.70	2,086.00	2,027.70	2,086.00	2,852
2021-03-10	1,968.00	1,968.00	1,968.00	2,027.70	2,765
2021-03-09	2,098.50	2,098.50	2,057.60	2,057.60	1,721
2021-03-08	2,052.60	2,098.50	2,052.60	2,098.50	2,095
2021-03-05	2,055.85	2,055.85	2,052.60	2,052.60	2,573
2021-03-04	2,062.30	2,062.30	2,055.85	2,055.85	25,156
2021-03-03	2,072.40	2,072.40	2,062.30	2,062.30	1,891
2021-03-02	2,058.80	2,072.40	2,058.80	2,072.40	1,544
2021-03-01	2,022.00	2,058.80	2,022.00	2,058.80	1,849
2021-02-26	2,050.85	2,050.85	2,022.00	2,022.00	966
2021-02-25	2,057.00	2,057.00	2,057.00	2,050.85	4,015
2021-02-24	2,047.35	2,062.35	2,047.35	2,062.35	2,473
2021-02-23	2,070.15	2,070.15	2,047.35	2,047.35	2,320
2021-02-22	2,108.50	2,108.50	2,108.50	2,070.15	933
2021-02-19	2,106.75	2,113.75	2,106.75	2,113.75	1,074
2021-02-18	2,110.75	2,110.75	2,106.75	2,106.75	2,044
2021-02-17	2,128.75	2,128.75	2,110.75	2,110.75	1,303
2021-02-16	2,150.50	2,150.50	2,150.50	2,128.75	4,245
2021-02-15	2,086.30	2,150.50	2,086.30	2,150.50	0
2021-02-12	2,076.95	2,086.30	2,076.95	2,086.30	1,396
2021-02-11	2,072.95	2,076.95	2,072.95	2,076.95	1,600
2021-02-10	2,090.20	2,090.20	2,072.95	2,072.95	1,779
2021-02-09	2,088.10	2,090.20	2,088.10	2,090.20	1,973
2021-02-08	2,066.65	2,088.10	2,066.65	2,088.10	2,367
2021-02-05	2,046.00	2,066.65	2,046.00	2,066.65	31,031
2021-02-04	2,064.90	2,064.90	2,046.00	2,046.00	3,830
2021-02-03	1,932.05	2,064.90	1,932.05	2,064.90	6,543
2021-02-02	1,877.00	1,932.05	1,877.00	1,932.05	2,234
2021-02-01	1,826.80	1,877.00	1,826.80	1,877.00	2,280
2021-01-29	1,865.20	1,865.20	1,826.80	1,826.80	3,961
2021-01-28	1,840.00	1,840.00	1,840.00	1,865.20	1,938
2021-01-27	1,902.90	1,902.90	1,839.60	1,839.60	2,621
2021-01-26	1,882.40	1,902.90	1,882.40	1,902.90	1,446
2021-01-25	1,901.70	1,901.70	1,882.40	1,882.40	2,665
2021-01-22	1,917.15	1,917.15	1,901.70	1,901.70	5,250
2021-01-21	1,870.20	1,917.15	1,870.20	1,917.15	44,516
2021-01-20	1,745.90	1,870.20	1,745.90	1,870.20	3,796
2021-01-19	1,731.30	1,745.90	1,731.30	1,745.90	3,969
2021-01-18	1,727.70	1,731.30	1,727.70	1,731.30	0
2021-01-15	1,759.30	1,759.30	1,727.70	1,727.70	1,412
2021-01-14	1,760.60	1,760.60	1,760.60	1,759.30	968
2021-01-13	1,736.00	1,736.00	1,736.00	1,796.30	1,659
2021-01-12	1,770.00	1,770.00	1,745.20	1,745.20	1,145
2021-01-11	1,773.10	1,773.10	1,770.00	1,770.00	1,014
2021-01-08	1,760.00	1,773.10	1,760.00	1,773.10	1,309
2021-01-07	1,737.80	1,760.00	1,737.80	1,760.00	4,042
2021-01-06	1,735.60	1,737.80	1,735.60	1,737.80	25,738
2021-01-05	1,744.90	1,744.90	1,735.60	1,735.60	11,794
2021-01-04	1,747.70	1,747.70	1,744.90	1,744.90	905
2020-12-31	1,747.70	1,747.70	1,747.70	1,747.70	352
2020-12-30	1,776.90	1,776.90	1,747.70	1,747.70	766
2020-12-29	1,728.60	1,776.90	1,728.60	1,776.90	1,126
2020-12-24	1,728.60	1,728.60	1,728.60	1,728.60	69
2020-12-23	1,763.70	1,763.70	1,728.60	1,728.60	798
2020-12-22	1,725.40	1,725.40	1,725.40	1,763.70	665
2020-12-21	1,727.50	1,727.50	1,715.50	1,715.50	790
2020-12-18	1,756.40	1,756.40	1,727.50	1,727.50	1,422
2020-12-17	1,758.80	1,758.80	1,756.40	1,756.40	909
2020-12-16	1,749.80	1,758.80	1,749.80	1,758.80	2,336
2020-12-15	1,775.90	1,775.90	1,749.80	1,749.80	811
2020-12-14	1,762.40	1,775.90	1,762.40	1,775.90	11,710
2020-12-11	1,769.20	1,769.20	1,762.40	1,762.40	1,030
2020-12-10	1,800.00	1,800.00	1,800.00	1,769.20	3,649
2020-12-09	1,810.00	1,816.50	1,810.00	1,816.50	36,077
2020-12-08	1,821.40	1,821.40	1,810.00	1,810.00	767
2020-12-07	1,826.00	1,826.00	1,821.40	1,821.40	11,993
2020-12-04	1,832.30	1,832.30	1,826.00	1,826.00	3,376
2020-12-03	1,814.30	1,832.30	1,814.30	1,832.30	64,322
2020-12-02	1,790.50	1,814.30	1,790.50	1,814.30	1,448
2020-12-01	1,770.80	1,790.50	1,770.80	1,790.50	2,198
2020-11-30	1,789.60	1,789.60	1,770.80	1,770.80	996
2020-11-27	1,774.60	1,789.60	1,774.60	1,789.60	1,304
2020-11-26	1,764.50	1,774.60	1,764.50	1,774.60	2
2020-11-25	1,750.20	1,764.50	1,750.20	1,764.50	945
2020-11-24	1,727.50	1,750.20	1,727.50	1,750.20	1,571
2020-11-23	1,765.30	1,765.30	1,727.50	1,727.50	2,047
2020-11-20	1,750.00	1,765.30	1,750.00	1,765.30	984
2020-11-19	1,646.80	1,646.80	1,646.80	1,750.00	671
2020-11-18	1,771.80	1,771.80	1,757.80	1,757.80	5,550
2020-11-17	1,790.00	1,790.00	1,771.80	1,771.80	890
2020-11-16	1,780.00	1,780.00	1,780.00	1,790.00	1,521
2020-11-13	1,722.10	1,722.10	1,721.90	1,721.90	738
2020-11-12	1,780.00	1,780.00	1,780.00	1,722.10	1,720
2020-11-11	1,780.00	1,780.00	1,780.00	1,722.60	1,549
2020-11-10	1,798.70	1,798.70	1,725.10	1,725.10	3,703
2020-11-09	1,800.00	1,800.00	1,800.00	1,798.70	4,444
2020-11-06	1,779.30	1,779.30	1,753.20	1,753.20	26,438
2020-11-05	1,758.40	1,779.30	1,758.40	1,779.30	2,513
2020-11-04	1,654.80	1,758.40	1,654.80	1,758.40	2,987
2020-11-03	1,651.60	1,654.80	1,651.60	1,654.80	1,327
2020-11-02	1,634.00	1,651.60	1,634.00	1,651.60	1,698
2020-10-30	1,555.40	1,634.00	1,555.40	1,634.00	16,422
2020-10-29	1,524.80	1,524.80	1,524.80	1,555.40	974
2020-10-28	1,589.00	1,589.00	1,524.90	1,524.90	1,605
2020-10-27	1,592.70	1,592.70	1,589.00	1,589.00	863
2020-10-26	1,625.60	1,625.60	1,592.70	1,592.70	1,795
2020-10-23	1,600.10	1,625.60	1,600.10	1,625.60	1,375
2020-10-22	1,590.60	1,600.10	1,590.60	1,600.10	2,349
2020-10-21	1,529.30	1,590.60	1,529.30	1,590.60	3,029
2020-10-20	1,547.50	1,547.50	1,529.30	1,529.30	1,116
2020-10-16	1,559.30	1,564.90	1,559.30	1,564.90	1,983
2020-10-15	1,573.60	1,573.60	1,559.30	1,559.30	3,355
2020-10-14	1,578.70	1,578.70	1,573.60	1,573.60	1,819
2020-10-13	1,553.80	1,578.70	1,553.80	1,578.70	27,695
2020-10-12	1,503.00	1,553.80	1,503.00	1,553.80	3,435
2020-10-09	1,478.70	1,503.00	1,478.70	1,503.00	1,779
2020-10-08	1,449.70	1,478.70	1,449.70	1,478.70	2,277
2020-10-07	1,469.50	1,469.50	1,449.70	1,449.70	779
2020-10-06	1,481.60	1,481.60	1,469.50	1,469.50	683
2020-10-05	1,470.00	1,481.60	1,470.00	1,481.60	587
2020-10-02	1,485.30	1,485.30	1,470.00	1,470.00	1,051
2020-10-01	1,480.90	1,485.30	1,480.90	1,485.30	978
2020-09-30	1,464.30	1,480.90	1,464.30	1,480.90	935
2020-09-29	1,457.30	1,464.30	1,457.30	1,464.30	334
2020-09-28	1,425.70	1,457.30	1,425.70	1,457.30	522
2020-09-25	1,427.70	1,427.70	1,425.70	1,425.70	361
2020-09-24	1,437.60	1,437.60	1,427.70	1,427.70	630
2020-09-23	1,440.10	1,440.10	1,437.60	1,437.60	452
2020-09-22	1,415.10	1,440.10	1,415.10	1,440.10	665
2020-09-21	1,465.60	1,465.60	1,415.10	1,415.10	1,378
2020-09-18	1,492.10	1,492.10	1,465.60	1,465.60	886
2020-09-17	1,543.90	1,543.90	1,492.10	1,492.10	1,854
2020-09-16	1,544.10	1,544.10	1,543.90	1,543.90	2,393
2020-09-15	1,551.40	1,551.40	1,544.10	1,544.10	508
2020-09-14	1,528.90	1,551.40	1,528.90	1,551.40	1,402
2020-09-11	1,567.20	1,567.20	1,528.90	1,528.90	2,986
2020-09-10	1,549.10	1,549.10	1,549.10	1,549.10	567
2020-09-09	1,547.20	1,549.10	1,547.20	1,549.10	716
2020-09-08	1,573.40	1,573.40	1,547.20	1,547.20	1,237
2020-09-07	1,552.50	1,573.40	1,552.50	1,573.40	0
2020-09-04	1,649.90	1,649.90	1,552.50	1,552.50	2,864
2020-09-03	1,670.20	1,670.20	1,649.90	1,649.90	3,524
2020-09-02	1,639.10	1,670.20	1,639.10	1,670.20	2,540
2020-09-01	1,635.60	1,639.10	1,635.60	1,639.10	2,588
2020-08-28	1,646.20	1,646.20	1,635.60	1,635.60	1,555
2020-08-27	1,616.50	1,646.20	1,616.50	1,646.20	1,722
2020-08-26	1,604.70	1,616.50	1,604.70	1,616.50	3,487
2020-08-25	1,579.90	1,604.70	1,579.90	1,604.70	1,450
2020-08-24	1,584.40	1,584.40	1,579.90	1,579.90	1,077
2020-08-21	1,559.60	1,584.40	1,559.60	1,584.40	1,095
2020-08-20	1,558.00	1,559.60	1,558.00	1,559.60	1,233
2020-08-19	1,531.20	1,558.00	1,531.20	1,558.00	471
2020-08-18	1,519.00	1,531.20	1,519.00	1,531.20	393
2020-08-17	1,513.10	1,519.00	1,513.10	1,519.00	1,072
2020-08-14	1,533.10	1,533.10	1,513.10	1,513.10	441
2020-08-13	1,507.40	1,533.10	1,507.40	1,533.10	646
2020-08-12	1,497.60	1,507.40	1,497.60	1,507.40	373
2020-08-11	1,484.30	1,497.60	1,484.30	1,497.60	172
2020-08-10	1,506.50	1,506.50	1,484.30	1,484.30	10,401
2020-08-07	1,517.30	1,517.30	1,506.50	1,506.50	2,391
2020-08-06	1,515.50	1,517.30	1,515.50	1,517.30	5,363
2020-08-05	1,508.80	1,515.50	1,508.80	1,515.50	681
2020-08-04	1,486.10	1,508.80	1,486.10	1,508.80	2,828
2020-08-03	1,469.60	1,486.10	1,469.60	1,486.10	4,702
2020-07-31	1,515.90	1,515.90	1,469.60	1,469.60	5,742
2020-07-30	1,522.70	1,522.70	1,522.70	1,522.70	18
2020-07-29	1,522.40	1,522.70	1,522.40	1,522.70	1,096
2020-07-28	1,526.70	1,526.70	1,522.40	1,522.40	5,867
2020-07-27	1,513.00	1,526.70	1,513.00	1,526.70	607
2020-07-24	1,561.30	1,561.30	1,513.00	1,513.00	1,110
2020-07-23	1,556.80	1,561.30	1,556.80	1,561.30	1,206
2020-07-22	1,569.10	1,569.10	1,556.80	1,556.80	1,204
2020-07-21	1,550.10	1,569.10	1,550.10	1,569.10	2,006
2020-07-20	1,503.80	1,503.80	1,503.80	1,503.80	1,223
2020-07-17	1,493.20	1,503.80	1,493.20	1,503.80	488
2020-07-16	1,512.90	1,512.90	1,493.20	1,493.20	568
2020-07-15	1,499.20	1,512.90	1,499.20	1,512.90	808
2020-07-14	1,570.80	1,570.80	1,499.20	1,499.20	1,248
2020-07-13	1,518.40	1,570.80	1,518.40	1,570.80	3,510
2020-07-10	1,505.10	1,518.40	1,505.10	1,518.40	2,285
2020-07-09	1,498.50	1,505.10	1,498.50	1,505.10	1,904
2020-07-08	1,518.70	1,518.70	1,498.50	1,498.50	349
2020-07-07	1,504.10	1,518.70	1,504.10	1,518.70	6,227
2020-07-06	1,467.90	1,504.10	1,467.90	1,504.10	3,021
2020-07-03	1,461.20	1,467.90	1,461.20	1,467.90	150
2020-07-02	1,435.90	1,461.20	1,435.90	1,461.20	2,885
2020-07-01	1,402.60	1,435.90	1,402.60	1,435.90	4,269
2020-06-30	1,382.90	1,382.90	1,382.90	1,382.90	2,445
2020-06-29	1,398.70	1,398.70	1,398.70	1,398.70	2,837
2020-06-26	1,432.70	1,432.70	1,432.70	1,432.70	1,543
2020-06-25	1,441.60	1,441.60	1,441.60	1,441.60	3,593
2020-06-24	1,462.60	1,462.60	1,462.60	1,462.60	893
2020-06-23	1,439.30	1,462.60	1,439.30	1,462.60	2,358
2020-06-22	1,435.50	1,439.30	1,435.50	1,439.30	1,466
2020-06-19	1,439.30	1,439.30	1,435.50	1,435.50	972
2020-06-18	1,448.90	1,448.90	1,439.30	1,439.30	11,531
2020-06-17	1,444.70	1,444.70	1,444.70	1,444.70	2,505
2020-06-16	1,408.30	1,444.70	1,408.30	1,444.70	30,714
2020-06-15	1,408.30	1,408.30	1,408.30	1,408.30	1,507
2020-06-12	1,443.90	1,443.90	1,408.30	1,408.30	1,023
2020-06-11	1,462.20	1,462.20	1,443.90	1,443.90	3,271
2020-06-10	1,463.80	1,463.80	1,462.20	1,462.20	1,527
2020-06-09	1,437.80	1,463.80	1,437.80	1,463.80	1,683
2020-06-08	1,435.00	1,437.80	1,435.00	1,437.80	1,132
2020-06-05	1,428.10	1,435.00	1,428.10	1,435.00	886
2020-06-04	1,437.40	1,437.40	1,428.10	1,428.10	1,449
2020-06-03	1,426.70	1,437.40	1,426.70	1,437.40	883
2020-06-02	1,431.20	1,431.20	1,426.70	1,426.70	1,281
2020-06-01	1,424.10	1,431.20	1,424.10	1,431.20	948
2020-05-29	1,426.20	1,426.20	1,426.20	1,426.20	687
2020-05-28	1,409.10	1,426.20	1,409.10	1,426.20	2,680
2020-05-27	1,438.20	1,438.20	1,438.20	1,438.20	1,135
2020-05-26	1,397.60	1,438.20	1,397.60	1,438.20	2,728
2020-05-22	1,397.00	1,397.00	1,397.00	1,397.00	1,026
2020-05-21	1,402.10	1,402.10	1,397.00	1,397.00	1,021
2020-05-20	1,386.50	1,402.10	1,386.50	1,402.10	1,382
2020-05-19	1,388.70	1,388.70	1,386.50	1,386.50	1,262
2020-05-18	1,348.30	1,348.30	1,348.30	1,348.30	1,720
2020-05-15	1,334.40	1,348.30	1,334.40	1,348.30	4,680
2020-05-14	1,366.60	1,366.60	1,334.40	1,334.40	2,675
2020-05-13	1,403.60	1,403.60	1,366.60	1,366.60	1,965
2020-05-12	1,392.10	1,403.60	1,392.10	1,403.60	5,001
2020-05-11	1,360.90	1,392.10	1,360.90	1,392.10	1,442
2020-05-07	1,364.20	1,364.20	1,360.90	1,360.90	1,755
2020-05-06	1,360.70	1,364.20	1,360.70	1,364.20	1,956
2020-05-05	1,307.10	1,360.70	1,307.10	1,360.70	3,184
2020-05-04	1,331.50	1,331.50	1,307.10	1,307.10	14,433
2020-05-01	1,330.40	1,331.50	1,330.40	1,331.50	1,323
2020-04-30	1,342.70	1,342.70	1,342.70	1,342.70	1,609
2020-04-29	1,259.60	1,342.70	1,259.60	1,342.70	55,217
2020-04-28	1,280.80	1,280.80	1,280.80	1,280.80	2,357
2020-04-27	1,256.00	1,280.80	1,256.00	1,280.80	2,185
2020-04-24	1,282.00	1,282.00	1,256.00	1,256.00	2,493
2020-04-23	1,259.70	1,282.00	1,259.70	1,282.00	1,679
2020-04-22	1,219.80	1,219.80	1,219.80	1,219.80	95,310
2020-04-21	1,268.50	1,268.50	1,219.80	1,219.80	2,085
2020-04-20	1,278.90	1,278.90	1,268.50	1,268.50	2,070
2020-04-17	1,264.30	1,278.90	1,264.30	1,278.90	3,832
2020-04-16	1,242.70	1,264.30	1,242.70	1,264.30	17,025
2020-04-15	1,266.00	1,266.00	1,266.00	1,242.70	3,984
2020-04-14	1,242.80	1,244.00	1,242.80	1,198.00	1,614
2020-04-09	1,201.40	1,201.40	1,198.00	1,198.00	1,875
2020-04-08	1,205.80	1,205.80	1,201.40	1,201.40	1,335
2020-04-07	1,149.40	1,149.40	1,149.40	1,149.40	2,395
2020-04-06	1,094.60	1,094.60	1,094.60	1,094.60	1,445
2020-04-03	1,120.00	1,120.00	1,120.00	1,104.70	10
2020-04-03	1,120.00	1,120.00	1,120.00	1,094.60	1,364
2020-04-02	1,125.50	1,104.70	1,104.70	1,104.70	13,733
2020-04-02	1,125.50	1,125.50	1,125.50	1,125.50	12,537
2020-04-01	1,154.70	1,125.50	1,125.50	1,125.50	12,078
2020-04-01	1,154.70	1,154.70	1,154.70	1,154.70	6,968
2020-03-31	1,121.40	1,121.40	1,121.40	1,121.40	868
2020-03-30	1,121.60	1,121.60	1,121.60	1,121.60	1,169
2020-03-27	1,180.60	1,180.60	1,180.60	1,180.60	1,591
2020-03-26	1,104.40	1,104.40	1,104.40	1,104.40	4,425
2020-03-25	1,135.00	1,136.00	1,135.00	1,112.70	200
2020-03-24	1,037.20	1,037.20	1,037.20	1,037.20	9,760
2020-03-23	1,076.80	1,076.80	1,076.80	1,076.80	29,000
2020-03-20	1,103.00	1,103.00	1,103.00	1,103.00	0
2020-03-19	1,094.80	1,094.80	1,094.80	1,094.80	0
2020-03-18	1,116.70	1,116.70	1,116.70	1,116.70	0
2020-03-17	1,128.40	1,128.40	1,128.40	1,128.40	3,497
2020-03-16	1,112.80	1,125.60	1,112.80	1,132.10	4,843
2020-03-13	1,131.90	1,131.90	1,131.90	1,131.90	2,931
2020-03-12	1,226.00	1,226.00	1,226.00	1,226.00	6,000
2020-03-11	1,236.20	1,236.20	1,236.20	1,236.20	16,958
2020-03-10	1,247.70	1,247.70	1,247.70	1,247.70	1,679
2020-03-09	1,227.00	1,227.00	1,227.00	1,282.80	7,922
2020-03-06	1,350.50	1,350.50	1,282.80	1,282.80	2,478
2020-03-05	1,354.90	1,354.90	1,354.90	1,354.90	1,012
2020-03-04	1,369.10	1,369.10	1,369.10	1,369.10	731
2020-03-03	1,389.00	1,389.00	1,389.00	1,354.70	2,654
2020-03-02	1,355.40	1,355.40	1,355.40	1,298.60	3,288
2020-02-28	1,349.20	1,349.20	1,349.20	1,349.20	3,873
2020-02-27	1,408.40	1,408.40	1,408.40	1,408.40	2,619
2020-02-26	1,418.00	1,418.00	1,418.00	1,418.00	911
2020-02-25	1,427.70	1,427.70	1,427.70	1,427.70	1,029
2020-02-24	1,501.40	1,501.40	1,501.40	1,501.40	2,426
2020-02-21	1,516.70	1,516.70	1,501.40	1,501.40	1,930
2020-02-20	1,527.30	1,527.30	1,516.70	1,516.70	4,946
2020-02-19	1,516.30	1,527.30	1,516.30	1,527.30	2,249
2020-02-18	1,530.20	1,530.20	1,516.30	1,516.30	2,150
2020-02-17	1,515.60	1,530.20	1,515.60	1,530.20	44,700
2020-02-14	1,514.30	1,515.60	1,514.30	1,515.60	1,680
2020-02-13	1,515.40	1,515.40	1,514.30	1,514.30	593
2020-02-12	1,522.00	1,522.00	1,522.00	1,515.40	592
2020-02-11	1,497.70	1,524.80	1,497.70	1,524.80	2,817
2020-02-10	1,478.70	1,497.70	1,478.70	1,497.70	3,277
2020-02-07	1,477.90	1,478.70	1,477.90	1,478.70	1,608
2020-02-06	1,448.10	1,477.90	1,448.10	1,477.90	2,598
2020-02-05	1,429.10	1,448.10	1,429.10	1,448.10	2,947
2020-02-04	1,471.40	1,471.40	1,429.10	1,429.10	6,289
2020-02-03	1,432.20	1,471.40	1,432.20	1,471.40	2,098
2020-01-31	1,444.10	1,444.10	1,444.10	1,444.10	2,250
2020-01-30	1,450.50	1,450.50	1,444.10	1,444.10	36,709
2020-01-29	1,439.40	1,450.50	1,439.40	1,450.50	731
2020-01-28	1,426.60	1,439.40	1,426.60	1,439.40	746
2020-01-27	1,483.30	1,483.30	1,426.60	1,426.60	1,200
2020-01-24	1,482.60	1,483.30	1,482.60	1,483.30	13,590
2020-01-23	1,489.80	1,489.80	1,482.60	1,482.60	2,035
2020-01-22	1,477.90	1,489.80	1,477.90	1,489.80	7,716
2020-01-21	1,484.40	1,484.40	1,477.90	1,477.90	3,539
2020-01-20	1,461.40	1,484.40	1,461.40	1,484.40	12,992
2020-01-17	1,443.30	1,461.40	1,443.30	1,461.40	958
2020-01-16	1,438.60	1,443.30	1,438.60	1,443.30	1,203
2020-01-15	1,438.00	1,438.60	1,438.00	1,438.60	15,927
2020-01-14	1,435.20	1,438.00	1,435.20	1,438.00	1,097
2020-01-13	1,430.50	1,435.20	1,430.50	1,435.20	34,666
2020-01-10	1,417.30	1,430.50	1,417.30	1,430.50	1,644
2020-01-09	1,402.10	1,417.30	1,402.10	1,417.30	1,803
2020-01-08	1,400.00	1,402.10	1,400.00	1,402.10	955
2020-01-07	1,393.10	1,400.00	1,393.10	1,400.00	919
2020-01-06	1,365.60	1,393.10	1,365.60	1,393.10	4,966
2020-01-03	1,355.40	1,365.60	1,355.40	1,365.60	8,293
2020-01-02	1,338.70	1,355.40	1,338.70	1,355.40	1,366
2019-12-31	1,342.20	1,342.20	1,338.70	1,338.70	275
2019-12-30	1,362.50	1,362.50	1,342.20	1,342.20	744
2019-12-27	1,351.60	1,362.50	1,351.60	1,362.50	253
2019-12-24	1,356.10	1,356.10	1,351.60	1,351.60	139
2019-12-23	1,355.00	1,355.00	1,355.00	1,356.10	1,486
2019-12-20	1,355.80	1,355.80	1,351.60	1,354.80	604
2019-12-19	1,355.00	1,355.00	1,354.50	1,354.50	384
2019-12-18	1,351.60	1,355.00	1,351.60	1,355.00	1,175
2019-12-17	1,357.90	1,357.90	1,351.60	1,351.60	12,019
2019-12-16	1,353.00	1,353.00	1,353.00	1,357.90	909
2019-12-13	1,343.70	1,343.70	1,342.80	1,342.80	1,000
2019-12-12	1,344.00	1,351.80	1,344.00	1,343.70	534
2019-12-11	1,344.70	1,344.70	1,344.20	1,344.20	400
2019-12-10	1,349.20	1,349.20	1,344.70	1,344.70	360
2019-12-09	1,337.80	1,349.20	1,337.80	1,349.20	1,755
2019-12-06	1,334.00	1,334.00	1,334.00	1,316.30	15
2019-12-05	1,320.30	1,320.30	1,320.30	1,320.30	19,438
2019-12-04	1,281.40	1,320.30	1,281.40	1,320.30	1,437
2019-12-03	1,279.60	1,279.60	1,279.60	1,281.40	1,328
2019-12-02	1,306.90	1,306.90	1,285.70	1,285.70	616
2019-11-29	1,314.20	1,314.20	1,306.90	1,306.90	386
2019-11-28	1,311.20	1,314.20	1,311.20	1,314.20	0
2019-11-27	1,308.90	1,311.20	1,308.90	1,311.20	596
2019-11-26	1,309.20	1,309.20	1,308.90	1,308.90	256
2019-11-25	1,294.40	1,294.40	1,294.40	1,309.20	639
2019-11-22	1,294.90	1,297.10	1,294.90	1,297.10	399
2019-11-21	1,301.60	1,303.80	1,301.00	1,294.90	720
2019-11-20	1,317.20	1,342.50	1,285.60	1,307.00	590
2019-11-19	1,324.60	1,357.80	1,296.70	1,317.20	774
2019-11-18	1,333.00	1,355.40	1,289.60	1,324.60	1,051
2019-11-15	1,303.80	1,348.60	1,283.40	1,333.00	1,377
2019-11-14	1,296.90	1,321.50	1,263.90	1,303.80	454
2019-11-13	1,306.30	1,317.50	1,261.40	1,296.90	17,243
2019-11-12	1,298.90	1,330.90	1,271.40	1,306.30	185
2019-11-11	1,310.40	1,321.50	1,272.80	1,298.90	1,771
2019-11-08	1,317.30	1,348.40	1,277.20	1,310.40	1,200
2019-11-07	1,288.50	1,351.90	1,264.80	1,317.30	2,972
2019-11-06	1,295.00	1,306.50	1,273.50	1,288.50	307
2019-11-05	1,283.30	1,308.60	1,283.60	1,295.00	20,189
2019-11-04	1,262.60	1,318.40	1,251.70	1,283.30	827
2019-11-01	1,255.90	1,295.00	1,245.50	1,262.60	680
2019-10-31	1,259.20	1,282.60	1,237.40	1,255.90	991
2019-10-30	1,259.30	1,275.50	1,242.30	1,259.20	810
2019-10-29	1,272.20	1,285.90	1,248.50	1,272.20	3,300
2019-10-28	1,257.30	1,294.80	1,257.10	1,272.20	3,452
2019-10-25	1,260.50	1,260.50	1,248.90	1,257.30	234
2019-10-24	1,247.30	1,265.70	1,247.30	1,260.50	366
2019-10-23	1,243.90	1,247.30	1,230.70	1,247.30	303
2019-10-22	1,246.30	1,246.30	1,243.90	1,243.90	718
2019-10-21	1,255.60	1,276.90	1,225.70	1,246.30	683
2019-10-18	1,256.10	1,256.10	1,245.00	1,255.60	418
2019-10-17	1,249.20	1,260.70	1,244.70	1,256.10	918
2019-10-16	1,233.80	1,253.10	1,233.80	1,249.20	3,313
2019-10-15	1,210.40	1,238.00	1,210.40	1,210.40	1,297
2019-10-14	1,223.50	1,223.50	1,180.20	1,210.40	95,253
2019-10-11	1,217.80	1,217.80	1,187.40	1,217.80	665
2019-10-10	1,196.10	1,212.90	1,166.20	1,212.90	323
2019-10-09	1,196.10	1,196.10	1,166.20	1,196.10	379
2019-10-08	1,207.70	1,207.70	1,168.20	1,198.10	359
2019-10-07	1,206.90	1,206.90	1,176.80	1,206.90	387
2019-10-04	1,195.00	1,195.00	1,165.20	1,195.00	453
2019-10-03	1,180.90	1,180.90	1,149.40	1,178.80	1,116

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131