Adyen Ord Share History

Adyen Ord Share Price history. The following table shows end-of-day data 0YP5 historical share prices for Adyen Ord, 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.

0YP5.L
Share Price 0YP5.L
Charts 0YP5.L
Trades 0YP5.L
History Compare
0YP5.L 0YP5.L
Share News 0YP5.L
RNS 0YP5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	1,135.30	1,161.00	1,134.50	1,161.00	2,092
2024-05-02	1,118.70	1,118.70	1,093.00	1,115.70	109,190
2024-05-01	1,137.20	1,137.20	1,137.20	1,137.20	1,150
2024-04-30	1,152.00	1,160.60	1,137.20	1,137.20	11,751
2024-04-29	1,200.00	1,200.00	1,143.50	1,143.50	8,344
2024-04-26	1,176.20	1,196.40	1,171.50	1,195.70	76,752
2024-04-25	1,212.00	1,292.40	1,164.00	1,164.00	156,262
2024-04-24	1,402.10	1,430.30	1,402.10	1,430.30	32,541
2024-04-23	1,397.80	1,401.20	1,396.00	1,401.20	21,137
2024-04-22	1,404.00	1,418.10	1,389.40	1,389.40	38,171
2024-04-19	1,413.80	1,418.10	1,381.20	1,381.20	35,518
2024-04-18	1,445.00	1,445.00	1,408.80	1,436.80	99,742
2024-04-17	1,430.10	1,435.30	1,427.30	1,435.30	12,861
2024-04-16	1,438.10	1,438.10	1,409.20	1,422.90	19,033
2024-04-15	1,418.10	1,456.80	1,418.10	1,456.80	75,197
2024-04-12	1,450.10	1,472.00	1,442.30	1,442.30	36,620
2024-04-11	1,436.60	1,471.70	1,436.60	1,471.70	20,127
2024-04-10	1,488.00	1,489.80	1,430.50	1,459.30	25,602
2024-04-09	1,505.00	1,505.00	1,474.10	1,474.10	52,347
2024-04-08	1,494.30	1,494.30	1,491.30	1,491.50	15,499
2024-04-05	1,524.00	1,524.00	1,490.70	1,490.70	34,434
2024-04-04	1,576.00	1,576.00	1,556.00	1,556.00	14,171
2024-04-03	1,562.90	1,562.90	1,561.40	1,562.50	42,877
2024-04-02	1,560.00	1,583.50	1,551.70	1,551.70	42,483
2024-04-01	1,582.10	1,582.10	1,582.10	1,582.10	0
2024-03-29	1,582.10	1,582.10	1,582.10	1,582.10	0
2024-03-28	1,594.10	1,594.10	1,573.80	1,582.10	23,417
2024-03-27	1,538.90	1,572.00	1,538.90	1,572.00	60,690
2024-03-26	1,525.00	1,551.70	1,491.70	1,551.70	31,736
2024-03-25	1,500.00	1,500.00	1,497.60	1,497.60	18,652
2024-03-22	1,505.00	1,505.00	1,498.30	1,502.70	10,330
2024-03-21	1,462.10	1,476.00	1,462.10	1,476.00	12,543
2024-03-20	1,430.90	1,471.50	1,430.90	1,471.50	5,839
2024-03-19	1,440.00	1,440.00	1,437.20	1,437.20	79,793
2024-03-18	1,457.20	1,457.80	1,457.20	1,457.80	13,071
2024-03-15	1,450.10	1,461.60	1,450.10	1,461.60	25,397
2024-03-14	1,476.20	1,477.80	1,447.10	1,447.10	51,088
2024-03-13	1,480.00	1,482.10	1,480.00	1,480.60	27,967
2024-03-12	1,480.00	1,483.10	1,479.10	1,479.10	44,367
2024-03-11	1,474.90	1,474.90	1,468.00	1,468.00	9,007
2024-03-08	1,511.30	1,511.30	1,495.70	1,495.70	22,155
2024-03-07	1,448.00	1,501.60	1,448.00	1,501.60	26,902
2024-03-06	1,430.90	1,458.30	1,426.70	1,458.30	29,846
2024-03-05	1,438.10	1,450.70	1,438.10	1,450.70	27,987
2024-03-04	1,454.90	1,467.30	1,454.90	1,466.90	30,878
2024-03-01	1,465.20	1,465.40	1,462.50	1,465.40	35,909
2024-02-29	1,458.90	1,458.90	1,452.20	1,452.20	58,217
2024-02-28	1,448.80	1,456.40	1,448.80	1,456.40	25,192
2024-02-27	1,460.00	1,461.40	1,459.50	1,461.40	65,230
2024-02-26	1,459.70	1,462.30	1,459.70	1,461.60	106,229
2024-02-23	1,472.60	1,475.50	1,469.40	1,475.50	11,852
2024-02-22	1,468.60	1,472.00	1,468.60	1,469.80	12,814
2024-02-21	1,482.30	1,484.40	1,453.00	1,453.00	15,461
2024-02-20	1,491.30	1,491.30	1,486.90	1,486.90	129,828
2024-02-19	1,499.70	1,504.80	1,499.70	1,504.80	31,461
2024-02-16	1,470.10	1,488.40	1,470.10	1,488.00	26,164
2024-02-15	1,442.10	1,458.10	1,442.10	1,454.30	23,907
2024-02-14	1,442.10	1,448.20	1,442.10	1,446.50	39,771
2024-02-13	1,490.90	1,497.40	1,436.80	1,436.80	37,418
2024-02-12	1,478.10	1,482.70	1,478.10	1,482.70	22,883
2024-02-09	1,450.10	1,500.60	1,450.10	1,470.30	46,561
2024-02-08	1,310.10	1,457.00	1,310.10	1,425.20	66,832
2024-02-07	1,188.40	1,188.40	1,181.00	1,181.00	90,812
2024-02-06	1,210.10	1,216.40	1,168.00	1,191.30	53,321
2024-02-05	1,200.00	1,200.40	1,195.30	1,200.40	18,457
2024-02-02	1,174.90	1,209.60	1,174.90	1,209.60	22,431
2024-02-01	1,171.10	1,190.10	1,167.10	1,190.10	94,032
2024-01-31	1,172.00	1,182.10	1,158.70	1,158.70	32,698
2024-01-30	1,173.00	1,174.30	1,167.70	1,167.70	13,694
2024-01-29	1,150.10	1,161.20	1,150.10	1,161.20	17,063
2024-01-26	1,145.00	1,145.00	1,141.60	1,143.30	41,816
2024-01-25	1,174.90	1,179.50	1,153.40	1,153.40	22,490
2024-01-24	1,168.20	1,200.60	1,168.20	1,200.60	26,620
2024-01-23	1,138.10	1,152.00	1,138.10	1,144.60	79,821
2024-01-22	1,130.10	1,164.20	1,130.10	1,164.20	29,038
2024-01-19	1,134.90	1,147.50	1,125.00	1,125.00	26,585
2024-01-18	1,140.00	1,142.90	1,140.00	1,142.90	31,992
2024-01-17	1,181.00	1,181.00	1,146.30	1,146.30	23,926
2024-01-16	1,198.10	1,201.80	1,198.10	1,201.80	21,301
2024-01-15	1,206.90	1,208.00	1,206.70	1,206.70	27,849
2024-01-12	1,180.00	1,222.10	1,180.00	1,197.00	35,312
2024-01-11	1,164.00	1,166.90	1,164.00	1,166.90	46,769
2024-01-10	1,142.70	1,151.30	1,142.70	1,151.30	19,912
2024-01-09	1,137.60	1,147.70	1,137.60	1,147.70	66,781
2024-01-08	1,114.90	1,146.70	1,114.90	1,146.70	45,898
2024-01-05	1,102.90	1,128.80	1,102.90	1,128.80	20,601
2024-01-04	1,130.50	1,131.70	1,109.60	1,109.60	18,871
2024-01-03	1,168.00	1,168.00	1,138.70	1,138.70	13,926
2024-01-02	1,154.90	1,165.40	1,154.90	1,165.40	7,242
2024-01-01	1,172.20	1,172.20	1,172.20	1,172.20	0
2023-12-29	1,164.40	1,172.20	1,164.40	1,172.20	8,615
2023-12-28	1,181.60	1,181.60	1,157.00	1,157.00	8,224
2023-12-27	1,150.10	1,185.60	1,150.10	1,185.60	12,921
2023-12-26	1,157.20	1,157.20	1,157.20	1,157.20	0
2023-12-25	1,157.20	1,157.20	1,157.20	1,157.20	0
2023-12-22	1,156.60	1,157.20	1,156.00	1,157.20	18,684
2023-12-21	1,134.90	1,170.50	1,134.90	1,170.50	13,772
2023-12-20	1,176.00	1,180.00	1,175.30	1,175.30	21,512
2023-12-19	1,173.00	1,177.60	1,173.00	1,176.40	50,480
2023-12-18	1,184.00	1,185.80	1,179.50	1,179.50	55,492
2023-12-15	1,140.00	1,187.10	1,140.00	1,187.10	29,075
2023-12-14	1,217.00	1,222.90	1,147.30	1,169.80	150,031
2023-12-13	1,210.10	1,210.10	1,183.10	1,183.10	38,384
2023-12-12	1,220.00	1,220.40	1,196.00	1,196.00	15,093
2023-12-11	1,220.00	1,220.00	1,201.40	1,206.10	64,094
2023-12-08	1,174.90	1,185.40	1,174.90	1,185.40	36,361
2023-12-07	1,165.00	1,166.70	1,142.30	1,142.30	14,254
2023-12-06	1,134.90	1,143.50	1,134.90	1,143.50	25,935
2023-12-05	1,120.00	1,122.70	1,120.00	1,122.70	16,214
2023-12-04	1,076.00	1,108.80	1,076.00	1,108.80	43,312
2023-12-01	1,070.10	1,080.00	1,070.10	1,080.00	18,676
2023-11-30	1,097.80	1,097.80	1,071.30	1,071.30	37,872
2023-11-29	1,094.10	1,111.70	1,089.40	1,089.40	18,074
2023-11-28	1,086.10	1,087.10	1,086.10	1,087.10	110,000
2023-11-27	1,089.00	1,089.00	1,077.20	1,085.00	18,128
2023-11-24	1,068.00	1,081.40	1,058.50	1,081.40	28,104
2023-11-23	1,060.00	1,060.00	1,055.30	1,056.40	9,415
2023-11-22	1,058.90	1,058.90	1,047.70	1,049.75	28,527
2023-11-21	1,029.95	1,060.60	1,029.95	1,060.60	28,099
2023-11-20	1,032.00	1,032.00	1,029.20	1,031.65	32,255
2023-11-17	1,011.05	1,037.40	1,011.05	1,037.40	58,245
2023-11-16	1,015.05	1,028.80	1,008.00	1,008.00	26,772
2023-11-15	1,037.95	1,039.65	1,019.10	1,019.10	20,870
2023-11-14	983.85	1,043.10	978.30	1,043.10	47,325
2023-11-13	941.05	984.20	941.05	984.20	84,749
2023-11-10	926.00	936.80	918.40	936.80	93,562
2023-11-09	918.00	953.55	897.55	953.55	213,542
2023-11-08	670.00	695.85	655.65	695.85	43,563
2023-11-07	690.00	690.00	674.40	678.50	20,237
2023-11-06	712.10	714.50	682.80	682.80	126,027
2023-11-03	672.40	715.85	672.40	715.85	41,971
2023-11-02	660.00	681.65	660.00	668.10	49,073
2023-11-01	637.05	649.45	635.05	649.45	19,241
2023-10-31	630.00	630.80	629.85	630.80	57,959
2023-10-30	652.00	652.00	631.65	649.65	3,406
2023-10-27	669.05	676.90	649.65	649.65	35,174
2023-10-26	635.05	672.70	634.00	672.70	32,670
2023-10-25	689.15	689.15	609.25	647.15	82,709
2023-10-24	690.00	690.00	684.30	684.30	33,564
2023-10-23	679.15	680.00	666.30	679.85	40,533
2023-10-20	699.05	699.05	685.55	685.55	64,811
2023-10-19	693.45	693.45	691.25	700.40	24,981
2023-10-18	723.05	729.05	700.40	700.40	26,871
2023-10-17	701.45	721.45	701.45	716.40	23,340
2023-10-16	714.60	721.65	714.60	719.35	26,122
2023-10-13	741.05	745.75	731.05	731.05	42,891
2023-10-12	755.05	759.45	754.90	754.90	41,307
2023-10-11	729.45	743.65	729.25	743.65	182,868
2023-10-10	710.30	732.30	708.80	732.30	46,125
2023-10-09	748.00	748.00	716.10	716.10	61,693
2023-10-06	728.40	728.40	720.40	728.10	62,923
2023-10-05	715.05	720.50	705.25	720.50	44,092
2023-10-04	682.00	708.10	680.80	708.10	30,953
2023-10-03	700.40	700.90	699.05	699.05	26,656
2023-10-02	710.00	723.05	708.30	708.40	115,723
2023-09-29	675.05	708.40	675.05	708.40	47,176
2023-09-28	682.00	682.00	666.50	669.35	25,894
2023-09-27	658.60	699.85	658.60	672.20	93,829
2023-09-26	639.35	646.60	634.00	646.60	39,816
2023-09-25	650.00	650.00	635.65	635.65	88,831
2023-09-22	629.15	641.55	629.15	641.55	75,351
2023-09-21	655.05	656.60	630.60	630.60	123,806
2023-09-20	647.05	672.70	647.05	672.70	90,754
2023-09-19	667.05	667.05	650.00	650.00	117,727
2023-09-18	718.00	718.00	674.50	674.50	131,129
2023-09-15	704.00	721.55	704.00	721.55	112,692
2023-09-14	698.10	703.65	689.55	689.55	46,178
2023-09-13	699.05	702.00	688.10	701.85	137,062
2023-09-12	700.00	712.70	700.00	708.50	87,931
2023-09-11	738.00	738.80	724.00	724.00	55,923
2023-09-08	740.10	745.25	740.10	745.25	89,410
2023-09-07	759.05	760.70	745.35	745.55	65,066
2023-09-06	773.45	774.80	773.45	774.80	35,451
2023-09-05	799.45	799.45	759.50	783.35	56,151
2023-09-04	803.15	803.65	763.00	803.65	31,164
2023-09-01	775.05	775.05	765.85	765.85	73,143
2023-08-31	761.25	781.25	761.25	781.25	75,779
2023-08-30	771.75	771.75	770.70	770.70	158,877
2023-08-29	787.45	787.45	771.25	771.25	79,473
2023-08-28	772.40	772.40	772.40	772.40	0
2023-08-25	756.00	772.40	755.85	772.40	92,855
2023-08-24	819.75	819.75	776.00	776.00	33,253
2023-08-23	789.45	826.70	788.00	809.35	122,589
2023-08-22	800.10	816.70	783.35	783.75	126,874
2023-08-21	885.05	885.05	812.90	812.90	102,178
2023-08-18	935.55	935.55	842.40	875.65	109,927
2023-08-17	1,250.10	1,250.10	876.20	911.75	214,628
2023-08-16	1,474.90	1,475.70	1,440.00	1,468.60	97,671
2023-08-15	1,545.00	1,558.30	1,494.50	1,494.50	35,978
2023-08-14	1,554.90	1,554.90	1,542.70	1,542.70	12,271
2023-08-11	1,590.70	1,590.70	1,554.10	1,554.10	12,361
2023-08-10	1,570.10	1,581.20	1,570.10	1,581.20	37,746
2023-08-09	1,565.40	1,576.20	1,565.40	1,576.20	13,580
2023-08-08	1,582.90	1,582.90	1,566.70	1,566.70	13,680
2023-08-07	1,580.00	1,580.00	1,572.00	1,572.00	9,725
2023-08-04	1,589.00	1,589.00	1,568.00	1,569.40	19,000
2023-08-03	1,580.00	1,591.50	1,559.70	1,559.70	22,054
2023-08-02	1,624.00	1,634.30	1,602.10	1,602.10	19,128
2023-08-01	1,698.10	1,698.10	1,654.10	1,654.10	47,709
2023-07-31	1,680.00	1,695.50	1,663.10	1,695.50	28,655
2023-07-28	1,595.50	1,661.60	1,592.20	1,661.60	27,270
2023-07-27	1,555.70	1,596.00	1,555.70	1,596.00	21,713
2023-07-26	1,554.70	1,554.70	1,546.10	1,546.10	39,108
2023-07-25	1,576.20	1,576.20	1,566.10	1,566.10	40,177
2023-07-24	1,554.90	1,586.90	1,542.10	1,586.90	16,614
2023-07-21	1,545.80	1,545.80	1,531.30	1,531.30	45,056
2023-07-20	1,554.90	1,554.90	1,549.40	1,550.50	16,335
2023-07-19	1,554.70	1,563.50	1,554.70	1,563.30	12,826
2023-07-18	1,577.00	1,577.00	1,544.00	1,544.60	33,105
2023-07-17	1,561.80	1,565.00	1,559.50	1,565.00	36,304
2023-07-14	1,554.90	1,582.90	1,548.00	1,582.90	31,306
2023-07-13	1,525.00	1,553.20	1,520.00	1,553.20	23,625
2023-07-12	1,513.80	1,536.20	1,506.30	1,536.20	36,185
2023-07-11	1,474.90	1,486.90	1,474.90	1,486.90	43,807
2023-07-10	1,450.90	1,450.90	1,450.10	1,450.10	11,526
2023-07-07	1,470.50	1,470.90	1,469.60	1,469.60	18,492
2023-07-06	1,510.10	1,517.80	1,487.50	1,487.50	32,807
2023-07-05	1,560.00	1,560.00	1,538.90	1,542.50	21,945
2023-07-04	1,567.10	1,617.60	1,567.10	1,585.20	5,605
2023-07-03	1,600.00	1,600.00	1,585.20	1,592.60	45,920
2023-06-30	1,550.10	1,581.20	1,548.40	1,581.20	15,715
2023-06-29	1,576.00	1,576.00	1,555.70	1,562.90	26,175
2023-06-28	1,560.00	1,590.70	1,560.00	1,590.70	41,008
2023-06-27	1,543.70	1,543.70	1,541.20	1,542.90	41,919
2023-06-26	1,555.30	1,555.30	1,542.10	1,542.10	30,930
2023-06-23	1,553.20	1,553.20	1,532.20	1,532.20	30,716
2023-06-22	1,502.70	1,531.30	1,501.60	1,531.30	14,021
2023-06-21	1,500.00	1,529.80	1,500.00	1,529.80	20,418
2023-06-20	1,551.30	1,558.70	1,551.30	1,558.10	20,735
2023-06-19	1,597.00	1,597.00	1,562.30	1,562.30	9,498
2023-06-16	1,645.00	1,645.00	1,600.80	1,600.80	53,895
2023-06-15	1,621.60	1,626.30	1,617.00	1,626.30	29,037
2023-06-14	1,600.00	1,604.40	1,599.10	1,604.40	12,796
2023-06-13	1,600.00	1,603.10	1,600.00	1,603.10	139,031
2023-06-12	1,560.00	1,586.50	1,560.00	1,586.50	32,841
2023-06-09	1,580.00	1,584.00	1,580.00	1,580.00	39,102
2023-06-08	1,580.00	1,580.00	1,565.00	1,565.00	37,748
2023-06-07	1,573.00	1,586.70	1,573.00	1,586.70	26,930
2023-06-06	1,580.00	1,583.70	1,577.80	1,583.70	12,241
2023-06-05	1,588.00	1,590.10	1,587.10	1,590.10	11,847
2023-06-02	1,535.10	1,561.80	1,535.10	1,561.80	42,645
2023-06-01	1,554.90	1,556.20	1,526.10	1,556.20	24,603
2023-05-31	1,492.40	1,555.70	1,492.40	1,555.70	20,926
2023-05-30	1,530.10	1,530.10	1,502.50	1,502.50	10,193
2023-05-29	1,522.50	1,522.50	1,522.50	1,522.50	0
2023-05-26	1,498.30	1,522.50	1,492.80	1,522.50	21,057
2023-05-25	1,473.00	1,486.90	1,473.00	1,483.50	28,822
2023-05-24	1,500.00	1,500.00	1,447.10	1,447.10	12,791
2023-05-23	1,494.90	1,535.70	1,494.90	1,505.20	34,087
2023-05-22	1,465.00	1,521.80	1,458.50	1,521.80	20,772
2023-05-19	1,439.50	1,439.50	1,430.50	1,430.50	17,057
2023-05-18	1,427.70	1,427.70	1,418.50	1,426.50	15,880
2023-05-17	1,417.20	1,417.20	1,410.50	1,410.50	13,635
2023-05-16	1,438.90	1,438.90	1,426.10	1,426.10	12,770
2023-05-15	1,446.90	1,446.90	1,444.00	1,445.00	24,132
2023-05-12	1,457.00	1,459.30	1,457.00	1,459.30	35,039
2023-05-11	1,421.60	1,456.80	1,420.60	1,456.80	19,806
2023-05-10	1,417.60	1,417.60	1,416.40	1,416.40	14,861
2023-05-09	1,450.10	1,450.10	1,429.80	1,429.80	29,631
2023-05-08	1,425.60	1,425.60	1,425.60	1,425.60	0
2023-05-05	1,408.00	1,425.60	1,398.10	1,425.60	15,362
2023-05-04	1,403.10	1,403.10	1,373.40	1,401.00	24,478
2023-05-03	1,420.20	1,424.60	1,420.20	1,424.40	45,307
2023-05-02	1,459.10	1,459.10	1,423.10	1,423.10	28,055
2023-05-01	1,432.40	1,432.40	1,432.40	1,432.40	0
2023-04-28	1,458.90	1,460.80	1,432.40	1,432.40	14,716
2023-04-27	1,420.80	1,449.20	1,417.60	1,449.20	29,971
2023-04-26	1,439.30	1,439.30	1,421.20	1,422.90	25,916
2023-04-25	1,440.00	1,440.00	1,433.80	1,433.80	33,336
2023-04-24	1,429.80	1,442.10	1,429.80	1,439.30	25,479
2023-04-21	1,440.00	1,440.00	1,428.20	1,429.20	14,109
2023-04-20	1,444.00	1,445.80	1,441.20	1,445.80	11,683
2023-04-19	1,479.30	1,479.30	1,466.30	1,466.30	15,805
2023-04-18	1,454.90	1,454.90	1,451.50	1,453.40	17,937
2023-04-17	1,455.70	1,482.30	1,452.80	1,452.80	23,632
2023-04-14	1,460.80	1,460.80	1,455.70	1,455.70	97,610
2023-04-13	1,454.90	1,454.90	1,443.10	1,444.20	21,966
2023-04-12	1,433.40	1,490.50	1,433.00	1,460.40	15,171
2023-04-11	1,430.10	1,433.80	1,430.10	1,433.80	16,630
2023-04-10	1,428.40	1,428.40	1,428.40	1,428.40	0
2023-04-07	1,428.40	1,428.40	1,428.40	1,428.40	0
2023-04-06	1,437.40	1,437.40	1,428.20	1,428.40	9,889
2023-04-05	1,440.00	1,440.00	1,426.10	1,426.10	9,720
2023-04-04	1,419.10	1,427.50	1,419.10	1,427.50	80,724
2023-04-03	1,458.70	1,465.00	1,422.30	1,422.30	16,385
2023-03-31	1,435.70	1,456.80	1,428.40	1,456.80	19,982
2023-03-30	1,410.90	1,416.00	1,410.90	1,416.00	24,119
2023-03-29	1,388.00	1,394.50	1,388.00	1,394.50	13,427
2023-03-28	1,445.80	1,445.80	1,383.10	1,383.10	17,742
2023-03-27	1,430.10	1,433.80	1,430.10	1,430.50	15,874
2023-03-24	1,447.50	1,450.10	1,389.80	1,417.60	16,622
2023-03-23	1,418.90	1,439.70	1,411.70	1,439.70	31,050
2023-03-22	1,425.00	1,430.90	1,425.00	1,430.90	36,153
2023-03-21	1,420.00	1,420.00	1,415.70	1,418.50	33,855
2023-03-20	1,385.00	1,411.30	1,378.30	1,411.30	154,610
2023-03-17	1,440.60	1,442.70	1,386.30	1,386.30	51,190
2023-03-16	1,394.90	1,429.40	1,373.60	1,429.40	88,656
2023-03-15	1,353.40	1,353.40	1,353.40	1,353.40	156,364
2023-03-14	1,330.10	1,352.40	1,312.40	1,352.00	78,846
2023-03-13	1,341.00	1,341.00	1,308.00	1,308.00	47,076
2023-03-10	1,345.20	1,345.20	1,332.40	1,379.70	17,527
2023-03-09	1,376.00	1,379.70	1,351.10	1,379.70	19,525
2023-03-08	1,370.10	1,370.10	1,353.40	1,354.30	19,968
2023-03-07	1,403.50	1,403.50	1,373.20	1,373.20	20,930
2023-03-06	1,406.50	1,410.30	1,406.50	1,410.10	11,705
2023-03-03	1,370.10	1,394.90	1,366.50	1,394.90	24,446
2023-03-02	1,350.10	1,350.10	1,318.70	1,344.80	18,420
2023-03-01	1,374.90	1,374.90	1,324.80	1,324.80	28,641
2023-02-28	1,340.00	1,356.80	1,330.30	1,356.80	20,599
2023-02-27	1,354.10	1,354.10	1,340.80	1,341.40	25,873
2023-02-24	1,414.10	1,414.10	1,321.00	1,321.00	55,599
2023-02-23	1,420.00	1,422.90	1,390.90	1,390.90	52,214
2023-02-22	1,417.20	1,427.30	1,417.20	1,423.70	22,462
2023-02-21	1,465.00	1,465.00	1,458.10	1,458.10	11,967
2023-02-20	1,474.10	1,474.10	1,467.30	1,467.30	39,961
2023-02-17	1,454.90	1,465.00	1,432.00	1,465.00	30,231
2023-02-16	1,440.00	1,448.80	1,440.00	1,448.80	81,884
2023-02-15	1,420.00	1,420.00	1,374.90	1,411.30	35,194
2023-02-14	1,366.90	1,382.10	1,353.40	1,382.10	65,213
2023-02-13	1,333.00	1,358.30	1,329.40	1,358.30	89,830
2023-02-10	1,326.70	1,327.70	1,322.10	1,327.70	44,966
2023-02-09	1,305.40	1,331.70	1,304.80	1,331.70	78,303
2023-02-08	1,400.00	1,400.00	1,294.50	1,294.50	188,356
2023-02-07	1,530.10	1,530.10	1,493.20	1,523.10	25,668
2023-02-06	1,622.10	1,622.10	1,561.40	1,561.40	29,627
2023-02-03	1,583.30	1,616.00	1,579.30	1,616.00	49,647
2023-02-02	1,450.10	1,634.70	1,450.10	1,626.10	66,271
2023-02-01	1,383.70	1,440.80	1,383.50	1,440.80	40,046
2023-01-31	1,369.60	1,369.60	1,361.80	1,366.50	11,781
2023-01-30	1,350.10	1,360.40	1,350.10	1,358.30	50,461
2023-01-27	1,353.00	1,377.20	1,350.70	1,377.20	18,708
2023-01-26	1,325.00	1,395.70	1,325.00	1,368.00	26,004
2023-01-25	1,349.60	1,349.60	1,284.60	1,310.30	18,929
2023-01-24	1,370.10	1,370.10	1,334.90	1,334.90	17,130
2023-01-23	1,322.10	1,351.70	1,322.10	1,351.70	23,348
2023-01-20	1,314.90	1,314.90	1,302.90	1,308.60	62,358
2023-01-19	1,366.10	1,375.30	1,319.50	1,319.50	25,845
2023-01-18	1,400.00	1,430.30	1,395.70	1,401.60	47,364
2023-01-17	1,352.80	1,370.70	1,344.20	1,370.70	19,701
2023-01-16	1,398.10	1,398.10	1,363.10	1,363.10	27,015
2023-01-13	1,334.90	1,378.10	1,323.30	1,378.10	30,935
2023-01-12	1,296.40	1,338.70	1,287.30	1,312.00	33,650
2023-01-11	1,338.70	1,338.70	1,294.10	1,294.10	70,889
2023-01-10	1,326.10	1,351.30	1,317.00	1,351.30	15,098
2023-01-09	1,320.00	1,344.60	1,292.20	1,344.60	56,164
2023-01-06	1,296.20	1,312.40	1,261.60	1,312.40	22,905
2023-01-05	1,328.00	1,328.00	1,296.20	1,296.20	17,439
2023-01-04	1,320.20	1,330.10	1,316.80	1,316.80	28,302
2023-01-03	1,306.90	1,326.30	1,300.60	1,326.30	15,665
2023-01-02	1,307.30	1,307.30	1,307.30	1,307.30	0
2022-12-30	1,338.90	1,338.90	1,307.30	1,307.30	7,426
2022-12-29	1,284.00	1,307.30	1,282.10	1,307.30	11,685
2022-12-28	1,306.10	1,306.10	1,298.50	1,298.50	17,704
2022-12-27	1,292.60	1,292.60	1,292.60	1,292.60	0
2022-12-26	1,292.60	1,292.60	1,292.60	1,292.60	0
2022-12-23	1,298.30	1,299.70	1,292.60	1,292.60	8,690
2022-12-22	1,345.00	1,345.00	1,284.60	1,284.60	21,805
2022-12-21	1,332.60	1,332.60	1,324.00	1,324.00	16,656
2022-12-20	1,361.40	1,361.40	1,308.60	1,308.60	186,357
2022-12-19	1,374.90	1,380.80	1,343.70	1,343.70	12,656
2022-12-16	1,350.10	1,392.20	1,350.10	1,392.20	29,047
2022-12-15	1,480.00	1,480.00	1,377.20	1,377.20	33,991
2022-12-14	1,510.10	1,510.10	1,480.60	1,509.60	51,824
2022-12-13	1,454.90	1,543.50	1,453.60	1,512.40	30,396
2022-12-12	1,402.90	1,424.60	1,397.40	1,424.60	20,178
2022-12-09	1,414.30	1,418.30	1,414.30	1,414.70	17,665
2022-12-08	1,392.20	1,393.80	1,388.80	1,388.80	19,732
2022-12-07	1,400.00	1,400.00	1,393.40	1,398.30	18,264
2022-12-06	1,420.00	1,441.60	1,392.20	1,392.20	24,327
2022-12-05	1,480.00	1,480.00	1,448.00	1,448.00	8,161
2022-12-02	1,500.00	1,516.20	1,454.10	1,482.70	17,706
2022-12-01	1,515.30	1,526.50	1,495.70	1,495.70	19,582
2022-11-30	1,447.10	1,467.10	1,447.10	1,458.30	15,673
2022-11-29	1,480.00	1,482.10	1,409.80	1,437.80	17,242
2022-11-28	1,489.00	1,489.00	1,480.40	1,480.40	17,787
2022-11-25	1,501.20	1,501.60	1,495.70	1,499.30	9,649
2022-11-24	1,494.90	1,537.60	1,478.30	1,506.90	12,928
2022-11-23	1,510.10	1,510.10	1,458.90	1,458.90	18,469
2022-11-22	1,504.00	1,504.00	1,470.70	1,500.20	19,050
2022-11-21	1,501.40	1,537.00	1,501.40	1,537.00	12,073
2022-11-18	1,480.20	1,534.30	1,473.20	1,503.50	24,856
2022-11-17	1,505.00	1,520.20	1,470.10	1,470.10	16,508
2022-11-16	1,570.10	1,570.10	1,502.10	1,502.10	19,151
2022-11-15	1,554.30	1,580.00	1,518.70	1,548.40	28,966
2022-11-14	1,600.00	1,600.00	1,563.70	1,563.70	15,338
2022-11-11	1,514.70	1,626.50	1,514.70	1,626.50	37,469
2022-11-10	1,290.30	1,516.20	1,290.30	1,516.20	52,197
2022-11-09	1,305.00	1,329.80	1,301.80	1,329.80	12,513
2022-11-08	1,279.70	1,317.60	1,266.10	1,317.60	52,570
2022-11-07	1,284.60	1,308.40	1,256.20	1,256.20	22,769
2022-11-04	1,300.00	1,318.30	1,292.20	1,292.20	33,880
2022-11-03	1,380.00	1,391.70	1,310.90	1,310.90	30,583
2022-11-02	1,420.00	1,430.90	1,420.00	1,430.90	15,883
2022-11-01	1,474.90	1,478.90	1,447.30	1,447.30	34,162
2022-10-31	1,440.00	1,440.60	1,437.60	1,437.60	32,376
2022-10-28	1,426.30	1,431.50	1,402.70	1,431.50	22,646
2022-10-27	1,425.00	1,447.10	1,425.00	1,443.10	16,688
2022-10-26	1,430.10	1,448.40	1,419.30	1,448.40	15,037
2022-10-25	1,396.00	1,429.60	1,374.50	1,429.60	18,017
2022-10-24	1,342.30	1,363.70	1,310.70	1,336.60	16,073
2022-10-21	1,344.80	1,367.50	1,340.00	1,340.00	26,553
2022-10-20	1,334.70	1,342.90	1,317.00	1,342.90	11,904
2022-10-19	1,368.40	1,368.40	1,332.40	1,332.40	8,193
2022-10-18	1,398.90	1,400.40	1,372.20	1,372.20	18,689
2022-10-17	1,260.00	1,355.70	1,260.00	1,355.70	41,053
2022-10-14	1,305.00	1,332.80	1,281.40	1,306.10	21,087
2022-10-13	1,254.90	1,288.20	1,206.50	1,255.50	35,330
2022-10-12	1,263.10	1,263.10	1,261.40	1,262.90	24,018
2022-10-11	1,257.00	1,281.60	1,256.00	1,256.20	17,020
2022-10-10	1,291.70	1,321.40	1,268.60	1,268.60	13,205
2022-10-07	1,388.00	1,388.00	1,303.10	1,329.60	24,654
2022-10-06	1,402.10	1,414.50	1,402.10	1,413.40	6,702
2022-10-05	1,390.10	1,400.00	1,390.10	1,400.00	21,862
2022-10-04	1,350.10	1,404.00	1,343.70	1,404.00	22,730
2022-10-03	1,282.90	1,307.30	1,256.40	1,307.30	39,144
2022-09-30	1,242.10	1,302.10	1,242.10	1,302.10	17,563
2022-09-29	1,230.90	1,255.30	1,228.80	1,228.80	21,079
2022-09-28	1,259.70	1,260.80	1,231.30	1,256.00	30,529
2022-09-27	1,300.00	1,306.10	1,276.20	1,280.00	20,109
2022-09-26	1,254.90	1,297.80	1,246.30	1,272.00	22,317
2022-09-23	1,278.10	1,278.10	1,248.00	1,272.80	21,476
2022-09-22	1,287.10	1,316.00	1,262.10	1,289.60	33,284
2022-09-21	1,265.80	1,324.00	1,248.00	1,324.00	26,210
2022-09-20	1,287.50	1,293.00	1,267.30	1,267.30	132,902
2022-09-19	1,340.00	1,340.00	1,340.00	1,340.00	0
2022-09-16	1,374.90	1,374.90	1,340.00	1,340.00	33,651
2022-09-15	1,411.50	1,418.30	1,383.70	1,389.60	18,481
2022-09-14	1,387.50	1,422.50	1,387.30	1,422.50	37,463
2022-09-13	1,523.30	1,530.50	1,405.60	1,405.60	26,857
2022-09-12	1,494.10	1,495.50	1,491.50	1,494.90	21,362
2022-09-09	1,472.00	1,490.50	1,454.90	1,490.50	26,457
2022-09-08	1,465.00	1,521.60	1,461.40	1,461.40	33,859
2022-09-07	1,470.50	1,495.30	1,465.40	1,494.70	9,570
2022-09-06	1,496.40	1,518.50	1,488.20	1,488.20	372,093
2022-09-05	1,482.10	1,504.60	1,473.20	1,504.60	9,120
2022-09-02	1,573.80	1,573.80	1,516.20	1,520.00	38,303
2022-09-01	1,525.00	1,525.00	1,482.10	1,482.10	19,617
2022-08-31	1,550.90	1,596.00	1,550.90	1,560.40	17,326
2022-08-30	1,560.00	1,606.30	1,560.00	1,573.80	41,960
2022-08-29	1,614.50	1,614.50	1,614.50	1,614.50	0
2022-08-26	1,670.10	1,680.60	1,614.50	1,614.50	38,957
2022-08-25	1,677.20	1,677.20	1,673.20	1,673.20	31,111
2022-08-24	1,579.70	1,637.60	1,572.80	1,637.60	24,809
2022-08-23	1,575.30	1,604.60	1,570.90	1,590.90	20,486
2022-08-22	1,600.00	1,640.20	1,600.00	1,607.30	28,541
2022-08-19	1,729.80	1,744.40	1,609.20	1,609.20	55,776
2022-08-18	1,500.40	1,716.00	1,500.40	1,716.00	69,344
2022-08-17	1,760.00	1,804.00	1,760.00	1,804.00	22,678
2022-08-16	1,865.00	1,865.00	1,787.10	1,787.10	18,234
2022-08-15	1,854.90	1,876.00	1,836.00	1,836.00	8,565
2022-08-12	1,849.60	1,849.60	1,828.40	1,828.40	20,520
2022-08-11	1,874.90	1,877.60	1,840.20	1,877.20	61,837
2022-08-10	1,784.00	1,825.40	1,752.80	1,825.40	12,900
2022-08-09	1,800.00	1,813.60	1,800.00	1,813.40	28,588
2022-08-08	1,770.30	1,811.30	1,770.30	1,811.30	20,784
2022-08-05	1,800.00	1,834.70	1,725.80	1,760.80	27,221
2022-08-04	1,785.00	1,804.00	1,785.00	1,801.40	97,670
2022-08-03	1,774.90	1,798.50	1,728.80	1,798.50	20,269
2022-08-02	1,766.10	1,766.10	1,706.50	1,741.20	54,851
2022-08-01	1,730.10	1,745.40	1,709.60	1,743.70	15,946
2022-07-29	1,722.70	1,754.30	1,720.60	1,754.30	24,256
2022-07-28	1,690.10	1,690.10	1,648.20	1,681.80	24,524
2022-07-27	1,578.10	1,675.50	1,578.10	1,675.50	16,778
2022-07-26	1,670.50	1,670.50	1,567.10	1,567.10	16,647
2022-07-25	1,625.00	1,659.10	1,624.20	1,659.10	16,064
2022-07-22	1,651.70	1,686.90	1,651.70	1,653.00	15,823
2022-07-21	1,600.00	1,662.70	1,596.40	1,661.60	30,835
2022-07-20	1,581.20	1,592.80	1,561.40	1,592.80	15,792
2022-07-19	1,514.90	1,551.50	1,514.90	1,551.50	27,920
2022-07-18	1,518.10	1,551.30	1,517.00	1,520.20	21,257
2022-07-15	1,418.50	1,500.60	1,414.90	1,500.60	20,454
2022-07-14	1,420.00	1,454.30	1,396.60	1,396.60	32,238
2022-07-13	1,460.00	1,460.00	1,402.10	1,430.70	17,688
2022-07-12	1,485.00	1,485.00	1,418.70	1,476.00	26,738
2022-07-11	1,450.10	1,472.20	1,443.30	1,472.20	15,832
2022-07-08	1,484.40	1,484.40	1,428.20	1,456.60	13,984
2022-07-07	1,480.00	1,501.40	1,441.40	1,441.40	25,268
2022-07-06	1,420.00	1,457.40	1,394.10	1,457.40	31,607
2022-07-05	1,406.90	1,423.70	1,309.40	1,363.10	30,312
2022-07-04	1,407.70	1,407.70	1,379.10	1,379.10	9,781
2022-07-01	1,370.10	1,386.50	1,360.00	1,386.50	18,869
2022-06-30	1,379.70	1,394.10	1,367.10	1,367.10	23,409
2022-06-29	1,352.00	1,415.50	1,352.00	1,415.50	21,450
2022-06-28	1,398.90	1,429.20	1,398.90	1,421.80	39,210
2022-06-27	1,416.40	1,440.60	1,412.00	1,412.00	40,803
2022-06-24	1,345.00	1,424.60	1,341.40	1,424.60	34,882
2022-06-23	1,274.10	1,340.40	1,274.10	1,340.40	63,393
2022-06-22	1,206.50	1,310.10	1,201.60	1,306.10	131,364
2022-06-21	1,250.10	1,278.70	1,247.30	1,278.30	14,376
2022-06-20	1,245.20	1,246.50	1,197.20	1,221.20	25,963
2022-06-17	1,204.80	1,249.40	1,202.10	1,249.40	28,816
2022-06-16	1,165.00	1,189.20	1,162.50	1,185.60	41,067
2022-06-15	1,160.00	1,206.10	1,159.30	1,206.10	35,197
2022-06-14	1,237.60	1,242.50	1,170.30	1,170.30	41,399
2022-06-13	1,272.20	1,290.70	1,238.30	1,238.30	60,311
2022-06-10	1,392.40	1,428.00	1,344.20	1,344.20	21,545
2022-06-09	1,422.90	1,483.30	1,422.90	1,424.20	17,648
2022-06-08	1,470.90	1,470.90	1,460.80	1,461.20	375,011
2022-06-07	1,531.50	1,531.50	1,436.00	1,464.60	21,262
2022-06-06	1,466.90	1,513.80	1,457.40	1,513.80	29,097
2022-06-03	1,459.30	1,459.30	1,459.30	1,459.30	0
2022-06-02	1,459.30	1,459.30	1,459.30	1,459.30	0
2022-06-01	1,489.00	1,489.00	1,430.50	1,459.30	25,084
2022-05-31	1,520.00	1,520.00	1,448.40	1,448.40	24,716
2022-05-30	1,545.40	1,553.60	1,492.00	1,492.00	16,690
2022-05-27	1,444.00	1,503.10	1,444.00	1,503.10	24,882
2022-05-26	1,400.20	1,479.10	1,394.10	1,479.10	34,078
2022-05-25	1,372.00	1,392.80	1,361.20	1,388.40	29,064
2022-05-24	1,405.00	1,445.40	1,383.30	1,383.30	27,742
2022-05-23	1,570.90	1,570.90	1,466.70	1,466.70	16,883
2022-05-20	1,452.60	1,481.80	1,452.60	1,481.80	26,953
2022-05-19	1,345.00	1,444.20	1,345.00	1,444.20	45,062
2022-05-18	1,472.00	1,476.00	1,416.60	1,416.60	24,921
2022-05-17	1,520.60	1,520.60	1,472.20	1,472.20	36,479
2022-05-16	1,480.00	1,505.80	1,464.60	1,505.80	33,321
2022-05-13	1,409.00	1,463.10	1,404.40	1,463.10	40,445
2022-05-12	1,312.00	1,400.40	1,266.50	1,400.40	52,097
2022-05-11	1,424.00	1,424.00	1,332.40	1,359.30	74,783
2022-05-10	1,410.10	1,441.00	1,383.70	1,383.70	30,919
2022-05-09	1,385.00	1,440.40	1,385.00	1,411.30	41,758
2022-05-06	1,476.00	1,476.00	1,386.50	1,414.30	37,980
2022-05-05	1,578.90	1,609.80	1,479.50	1,479.50	33,897
2022-05-04	1,588.00	1,588.00	1,546.10	1,546.10	30,573
2022-05-03	1,646.90	1,646.90	1,575.10	1,575.10	24,573
2022-05-02	1,598.50	1,598.50	1,598.50	1,598.50	0
2022-04-29	1,670.10	1,698.50	1,598.50	1,598.50	67,002
2022-04-28	1,646.30	1,653.20	1,641.80	1,653.20	87,233
2022-04-27	1,530.70	1,592.60	1,530.70	1,592.20	52,323
2022-04-26	1,650.10	1,650.10	1,578.10	1,578.10	37,576
2022-04-25	1,602.90	1,604.60	1,573.20	1,604.40	25,410
2022-04-22	1,660.00	1,684.00	1,641.80	1,674.70	28,259
2022-04-21	1,741.00	1,751.30	1,714.90	1,751.30	64,339
2022-04-20	1,662.90	1,739.30	1,662.90	1,704.40	64,766
2022-04-19	1,680.00	1,680.00	1,602.70	1,668.60	34,641
2022-04-18	1,676.40	1,676.40	1,676.40	1,676.40	0
2022-04-15	1,676.40	1,676.40	1,676.40	1,676.40	0
2022-04-14	1,698.10	1,710.90	1,676.40	1,676.40	48,677
2022-04-13	1,634.90	1,678.50	1,634.90	1,645.60	54,499
2022-04-12	1,600.00	1,717.20	1,593.20	1,684.20	80,089
2022-04-11	1,700.00	1,700.00	1,628.60	1,628.60	30,282
2022-04-08	1,740.00	1,755.70	1,721.40	1,721.40	49,489
2022-04-07	1,704.00	1,762.90	1,704.00	1,728.80	45,299
2022-04-06	1,846.30	1,851.50	1,740.60	1,740.60	109,090
2022-04-05	1,900.00	1,900.00	1,861.00	1,862.90	56,487
2022-04-04	1,838.10	1,845.40	1,809.60	1,845.40	62,903
2022-04-01	1,858.10	1,858.10	1,805.00	1,805.00	93,031
2022-03-31	1,934.85	1,934.85	1,821.40	1,821.40	21,195
2022-03-30	1,950.05	1,950.05	1,910.50	1,910.50	8,630
2022-03-29	1,849.80	1,931.60	1,810.50	1,893.00	4,317
2022-03-28	1,840.00	1,840.00	1,790.90	1,790.90	13,560
2022-03-25	1,852.00	1,895.70	1,823.10	1,858.10	34,118
2022-03-24	1,829.00	1,829.00	1,811.70	1,816.80	16,466
2022-03-23	1,854.10	1,869.20	1,795.50	1,795.50	27,523
2022-03-22	1,792.20	1,834.70	1,792.20	1,834.70	13,631
2022-03-21	1,850.10	1,850.10	1,804.20	1,804.20	31,320
2022-03-18	1,799.50	1,838.70	1,767.50	1,838.70	26,684
2022-03-17	1,888.40	1,888.40	1,777.00	1,777.00	55,768
2022-03-16	1,794.90	1,794.90	1,736.60	1,772.20	10,758
2022-03-15	1,599.10	1,674.10	1,594.10	1,673.60	90,242
2022-03-14	1,648.00	1,648.00	1,570.10	1,634.90	23,655
2022-03-11	1,580.00	1,599.10	1,505.40	1,567.50	52,577
2022-03-10	1,642.10	1,642.10	1,537.60	1,537.60	24,805
2022-03-09	1,494.10	1,598.10	1,447.50	1,598.10	36,902
2022-03-08	1,441.80	1,502.10	1,384.00	1,440.40	37,711
2022-03-07	1,491.70	1,526.90	1,491.70	1,497.00	28,313
2022-03-04	1,635.30	1,700.40	1,600.00	1,600.00	31,257
2022-03-03	1,778.30	1,782.30	1,678.10	1,678.10	33,821
2022-03-02	1,734.10	1,814.10	1,734.10	1,777.60	8,962
2022-03-01	1,861.40	1,862.10	1,738.70	1,809.40	19,045
2022-02-28	1,728.00	1,876.20	1,728.00	1,876.20	42,524
2022-02-25	1,843.10	1,850.10	1,772.00	1,807.70	31,550
2022-02-24	1,639.10	1,800.00	1,639.10	1,787.70	48,290
2022-02-23	1,866.50	1,866.50	1,813.60	1,813.60	20,450
2022-02-22	1,750.10	1,856.40	1,748.40	1,856.40	27,468
2022-02-21	1,810.10	1,858.10	1,784.40	1,819.70	49,563
2022-02-18	1,905.80	1,905.80	1,823.50	1,823.50	32,421
2022-02-17	2,051.95	2,070.15	1,948.70	1,948.70	23,921
2022-02-16	1,980.00	2,025.90	1,976.85	2,025.90	41,483
2022-02-15	1,900.00	1,938.20	1,863.30	1,938.20	36,530
2022-02-14	1,824.80	1,873.60	1,801.60	1,873.60	39,663
2022-02-11	1,804.80	1,883.30	1,803.30	1,883.30	28,309
2022-02-10	2,065.90	2,065.90	1,813.20	1,848.00	39,568
2022-02-09	1,872.40	1,943.55	1,783.60	1,873.80	51,724
2022-02-08	1,710.10	1,710.10	1,621.00	1,703.50	7,166
2022-02-07	1,675.70	1,703.50	1,665.00	1,703.50	35,080
2022-02-04	1,670.50	1,670.50	1,633.20	1,666.10	22,762
2022-02-03	1,746.70	1,746.70	1,637.80	1,637.80	55,405
2022-02-02	1,740.20	1,847.50	1,740.20	1,774.30	36,304
2022-02-01	1,825.00	1,851.30	1,814.50	1,814.50	31,137
2022-01-31	1,764.00	1,792.40	1,756.40	1,792.40	37,441
2022-01-28	1,750.10	1,750.50	1,681.20	1,714.50	38,006
2022-01-27	1,680.00	1,730.50	1,662.50	1,730.50	85,734
2022-01-26	1,680.60	1,735.10	1,680.60	1,735.10	77,231
2022-01-25	1,721.80	1,728.00	1,626.10	1,659.10	42,603
2022-01-24	1,786.10	1,801.60	1,686.30	1,686.30	26,723
2022-01-21	1,819.10	1,879.70	1,819.10	1,841.40	20,740
2022-01-20	1,842.10	1,879.30	1,806.50	1,879.30	17,533
2022-01-19	1,764.00	1,868.00	1,720.00	1,865.20	43,967
2022-01-18	1,781.00	1,781.00	1,721.60	1,755.70	24,381
2022-01-17	1,769.00	1,774.50	1,702.50	1,771.30	42,716
2022-01-14	1,867.30	1,867.30	1,785.40	1,785.40	49,737
2022-01-13	2,000.00	2,024.90	1,942.10	1,942.10	14,490
2022-01-12	2,040.00	2,046.35	2,040.00	2,042.90	17,437
2022-01-11	2,064.90	2,064.90	1,984.90	1,984.90	50,749
2022-01-10	2,147.75	2,165.25	1,990.05	1,998.10	30,414
2022-01-07	2,150.50	2,206.25	2,150.50	2,152.50	22,920
2022-01-06	2,217.75	2,217.75	2,146.25	2,189.25	52,211
2022-01-05	2,233.00	2,258.75	2,233.00	2,258.75	20,824
2022-01-04	2,380.00	2,380.00	2,308.75	2,308.75	10,142
2022-01-03	2,328.75	2,328.75	2,328.75	2,328.75	0
2021-12-31	2,335.75	2,335.75	2,328.75	2,328.75	856
2021-12-30	2,300.00	2,300.00	2,296.75	2,300.00	7,593
2021-12-29	2,355.25	2,355.25	2,280.00	2,280.00	8,090
2021-12-28	2,264.50	2,264.50	2,264.50	2,264.50	0
2021-12-27	2,264.50	2,264.50	2,264.50	2,264.50	0
2021-12-24	2,302.00	2,302.00	2,261.00	2,264.50	567
2021-12-23	2,252.50	2,256.25	2,251.00	2,251.00	11,189
2021-12-22	2,181.50	2,238.75	2,181.50	2,238.75	22,886
2021-12-21	2,144.50	2,175.25	2,144.50	2,161.50	11,937
2021-12-20	2,143.50	2,143.50	2,131.50	2,131.50	40,165
2021-12-17	2,294.50	2,300.50	2,157.25	2,157.25	31,347
2021-12-16	2,445.25	2,445.25	2,297.25	2,297.25	26,715
2021-12-15	2,299.25	2,327.75	2,299.25	2,327.75	21,445
2021-12-14	2,419.25	2,419.25	2,323.00	2,323.00	36,444
2021-12-13	2,425.25	2,425.25	2,422.50	2,422.50	41,729
2021-12-10	2,440.00	2,446.75	2,438.75	2,438.75	14,032
2021-12-09	2,513.50	2,513.50	2,504.00	2,504.00	15,946
2021-12-08	2,488.25	2,537.25	2,488.25	2,537.25	8,605
2021-12-07	2,424.00	2,473.50	2,379.25	2,473.50	20,843
2021-12-06	2,275.25	2,324.00	2,275.25	2,324.00	19,522
2021-12-03	2,387.75	2,387.75	2,278.25	2,278.25	14,787
2021-12-02	2,390.00	2,393.00	2,346.25	2,346.25	20,435
2021-12-01	2,470.00	2,471.50	2,398.75	2,446.75	62,222
2021-11-30	2,400.00	2,457.25	2,400.00	2,457.25	13,910
2021-11-29	2,498.75	2,498.75	2,452.50	2,473.00	20,503
2021-11-26	2,410.00	2,438.75	2,391.00	2,438.75	27,412
2021-11-25	2,380.00	2,451.00	2,380.00	2,451.00	13,513
2021-11-24	2,437.25	2,437.25	2,326.75	2,326.75	19,288
2021-11-23	2,484.00	2,484.00	2,399.25	2,399.25	20,821
2021-11-22	2,643.00	2,643.00	2,475.25	2,475.25	49,371
2021-11-19	2,525.25	2,632.50	2,525.25	2,602.00	17,881
2021-11-18	2,592.00	2,593.50	2,542.50	2,542.50	16,656
2021-11-17	2,612.00	2,642.50	2,592.00	2,642.50	47,411
2021-11-16	2,632.00	2,632.00	2,600.00	2,600.00	9,934
2021-11-15	2,610.00	2,621.00	2,610.00	2,621.00	11,156
2021-11-12	2,597.75	2,597.75	2,560.00	2,561.50	7,285
2021-11-11	2,570.00	2,570.00	2,511.00	2,562.50	21,363
2021-11-10	2,631.00	2,631.00	2,543.50	2,543.50	13,784
2021-11-09	2,682.00	2,688.75	2,637.25	2,637.25	31,734
2021-11-08	2,738.25	2,739.25	2,731.50	2,731.50	7,299
2021-11-05	2,735.25	2,794.00	2,733.00	2,794.00	10,759
2021-11-04	2,700.00	2,700.00	2,640.50	2,693.50	5,211
2021-11-03	2,595.25	2,651.00	2,595.25	2,651.00	8,187
2021-11-02	2,500.00	2,607.75	2,500.00	2,607.75	18,560
2021-11-01	2,625.25	2,630.00	2,516.75	2,570.00	8,239
2021-10-29	2,585.75	2,602.00	2,543.00	2,594.00	14,394
2021-10-28	2,704.00	2,704.00	2,649.25	2,649.25	7,764
2021-10-27	2,840.00	2,840.00	2,680.50	2,680.50	9,863
2021-10-26	2,714.50	2,714.50	2,676.25	2,688.25	38,668
2021-10-25	2,701.00	2,701.00	2,681.50	2,681.50	12,473
2021-10-22	2,735.75	2,735.75	2,693.50	2,708.25	49,106
2021-10-21	2,700.00	2,700.00	2,684.50	2,684.50	7,673
2021-10-20	2,688.75	2,726.75	2,668.75	2,726.75	5,871
2021-10-19	2,653.00	2,660.00	2,653.00	2,660.00	11,315
2021-10-18	2,640.00	2,640.00	2,618.25	2,618.25	8,570
2021-10-15	2,650.00	2,650.00	2,634.50	2,637.25	11,968
2021-10-14	2,540.00	2,578.75	2,524.50	2,578.75	32,336
2021-10-13	2,390.00	2,505.25	2,390.00	2,505.25	17,002
2021-10-12	2,357.25	2,424.50	2,352.00	2,424.50	10,449
2021-10-11	2,406.75	2,418.25	2,371.00	2,371.00	11,942
2021-10-08	2,470.00	2,470.00	2,403.50	2,403.50	6,503
2021-10-07	2,490.00	2,490.00	2,437.75	2,437.75	13,236
2021-10-06	2,420.00	2,434.50	2,386.25	2,434.50	25,460
2021-10-05	2,350.00	2,420.00	2,350.00	2,420.00	19,126
2021-10-04	2,420.00	2,420.00	2,350.50	2,350.50	14,656
2021-10-01	2,360.00	2,406.75	2,360.00	2,397.25	6,827
2021-09-30	2,470.00	2,550.00	2,448.75	2,448.75	10,694
2021-09-29	2,550.00	2,588.75	2,523.00	2,536.75	7,772
2021-09-28	2,625.25	2,639.25	2,480.50	2,480.50	31,501
2021-09-27	2,730.00	2,730.00	2,674.00	2,674.00	76,727
2021-09-24	2,765.25	2,765.25	2,683.50	2,683.50	18,592
2021-09-23	2,735.75	2,741.00	2,731.50	2,736.25	6,929
2021-09-22	2,695.25	2,699.25	2,694.00	2,696.25	8,358
2021-09-21	2,700.00	2,700.00	2,685.25	2,695.75	3,949
2021-09-20	2,701.00	2,707.75	2,701.00	2,707.75	36,406
2021-09-17	2,775.25	2,782.50	2,718.75	2,718.75	9,789
2021-09-16	2,740.50	2,740.50	2,710.00	2,716.25	12,108
2021-09-15	2,677.75	2,692.50	2,677.75	2,692.50	11,163
2021-09-14	2,595.75	2,643.00	2,595.75	2,637.75	10,309
2021-09-13	2,690.00	2,691.50	2,684.00	2,684.00	9,043
2021-09-10	2,660.00	2,693.00	2,660.00	2,693.00	9,959
2021-09-09	2,610.00	2,665.25	2,610.00	2,665.25	47,671
2021-09-08	2,612.00	2,655.25	2,599.25	2,599.25	10,993
2021-09-07	2,720.00	2,720.00	2,700.00	2,703.50	7,982
2021-09-06	2,701.50	2,701.50	2,681.50	2,684.00	8,194
2021-09-03	2,662.00	2,686.75	2,662.00	2,686.75	8,328
2021-09-02	2,632.00	2,693.00	2,632.00	2,693.00	8,768
2021-09-01	2,702.00	2,752.00	2,644.00	2,644.00	15,736
2021-08-31	2,724.00	2,750.00	2,724.00	2,747.75	10,623
2021-08-30	2,710.00	2,710.00	2,710.00	2,710.00	0
2021-08-27	2,633.00	2,710.00	2,633.00	2,710.00	14,253
2021-08-26	2,685.75	2,700.00	2,642.00	2,642.00	41,624
2021-08-25	2,722.00	2,772.00	2,718.25	2,718.25	68,928
2021-08-24	2,743.50	2,743.50	2,727.75	2,730.50	8,117
2021-08-23	2,686.75	2,700.00	2,647.75	2,700.00	7,802
2021-08-20	2,523.50	2,582.00	2,523.50	2,582.00	16,347
2021-08-19	2,410.00	2,500.50	2,350.00	2,500.50	10,996
2021-08-18	2,385.75	2,385.75	2,375.25	2,375.25	8,805
2021-08-17	2,390.00	2,390.00	2,357.75	2,357.75	27,821
2021-08-16	2,356.75	2,356.75	2,330.50	2,330.50	7,643
2021-08-13	2,316.25	2,347.25	2,316.25	2,346.75	13,410
2021-08-12	2,260.00	2,345.75	2,260.00	2,343.00	6,700
2021-08-11	2,400.00	2,400.00	2,377.25	2,377.25	6,596
2021-08-10	2,372.50	2,380.50	2,372.50	2,380.50	6,549
2021-08-09	2,352.00	2,352.00	2,338.25	2,338.25	6,743
2021-08-06	2,350.00	2,357.25	2,350.00	2,357.25	6,238
2021-08-05	2,325.75	2,374.00	2,325.75	2,374.00	16,606
2021-08-04	2,325.25	2,325.25	2,315.25	2,315.25	5,183
2021-08-03	2,300.00	2,303.50	2,300.00	2,303.00	6,967
2021-08-02	2,298.75	2,308.75	2,263.50	2,308.75	7,141
2021-07-30	2,360.50	2,360.50	2,324.50	2,325.75	6,103
2021-07-29	2,317.75	2,320.50	2,317.25	2,320.50	9,783
2021-07-28	2,255.75	2,324.50	2,255.75	2,324.50	8,559
2021-07-27	2,255.75	2,271.50	2,255.75	2,270.00	10,233
2021-07-26	2,325.25	2,325.25	2,303.00	2,306.25	19,180
2021-07-23	2,275.75	2,293.00	2,275.75	2,293.00	15,928
2021-07-22	2,149.25	2,287.25	2,149.25	2,287.25	9,978
2021-07-21	2,150.00	2,205.25	2,142.50	2,205.25	11,074
2021-07-20	2,120.00	2,157.25	2,114.50	2,114.50	32,832
2021-07-19	2,180.00	2,184.50	2,140.50	2,140.50	8,045
2021-07-16	2,187.25	2,187.25	2,187.25	2,187.25	9,817
2021-07-15	2,145.25	2,206.25	2,145.25	2,206.25	6,878
2021-07-14	2,180.00	2,181.50	2,177.75	2,181.50	14,670
2021-07-13	2,180.00	2,180.00	2,160.00	2,163.50	6,667
2021-07-12	2,130.00	2,161.50	2,120.00	2,161.50	8,459
2021-07-09	2,122.00	2,122.00	2,091.60	2,097.30	5,981
2021-07-08	2,122.00	2,122.00	2,073.95	2,073.95	2,857
2021-07-07	2,098.75	2,098.75	2,088.15	2,088.15	5,191
2021-07-06	2,070.05	2,070.05	2,064.90	2,064.90	6,421
2021-07-05	2,090.05	2,090.05	2,080.20	2,089.25	4,137
2021-07-02	2,043.90	2,054.50	2,043.90	2,054.50	5,182
2021-07-01	2,087.35	2,093.40	2,050.50	2,051.60	8,164
2021-06-30	2,060.00	2,073.95	2,060.00	2,073.95	8,411
2021-06-29	2,044.35	2,044.35	2,032.95	2,038.20	12,613
2021-06-28	2,020.00	2,027.35	1,987.25	2,027.35	9,586
2021-06-25	2,050.05	2,050.05	2,011.05	2,011.05	6,057
2021-06-24	1,955.75	2,043.45	1,921.00	2,043.45	18,423
2021-06-23	1,974.85	1,974.85	1,933.95	1,933.95	14,657
2021-06-22	1,933.95	1,945.80	1,908.60	1,945.80	10,166
2021-06-21	1,890.10	1,919.20	1,890.10	1,915.75	7,310
2021-06-18	1,920.00	1,941.65	1,902.50	1,941.65	29,416
2021-06-17	1,916.85	1,916.85	1,847.30	1,884.00	31,263
2021-06-16	1,950.05	1,950.05	1,898.70	1,910.15	12,096
2021-06-15	1,956.85	1,956.85	1,902.70	1,902.70	10,421
2021-06-14	1,940.00	1,940.65	1,937.30	1,940.65	8,945
2021-06-11	1,876.00	1,920.00	1,876.00	1,918.20	15,268
2021-06-10	1,929.05	1,929.05	1,887.30	1,887.30	10,583
2021-06-09	1,898.10	1,901.60	1,864.00	1,901.40	7,328
2021-06-08	1,874.90	1,913.05	1,873.60	1,913.05	12,565
2021-06-07	1,854.10	1,859.50	1,853.60	1,853.60	8,944
2021-06-04	1,818.10	1,843.30	1,805.00	1,843.30	4,195
2021-06-03	1,878.90	1,878.90	1,813.60	1,813.60	23,347
2021-06-02	1,878.10	1,889.20	1,878.10	1,889.20	24,145
2021-06-01	1,888.00	1,902.10	1,888.00	1,902.10	14,460
2021-05-31	1,910.15	1,910.15	1,910.15	1,910.15	0
2021-05-28	1,910.05	1,910.15	1,899.30	1,910.15	5,781
2021-05-27	1,930.05	1,930.05	1,874.10	1,874.10	10,461
2021-05-26	1,924.90	1,924.90	1,914.95	1,918.65	13,283
2021-05-25	1,900.00	1,900.00	1,882.10	1,893.20	16,405
2021-05-24	1,858.30	1,858.30	1,844.40	1,844.40	41,610
2021-05-21	1,850.10	1,850.10	1,811.50	1,848.40	12,746
2021-05-20	1,730.10	1,797.00	1,727.70	1,797.00	13,243
2021-05-19	1,720.00	1,737.20	1,720.00	1,725.20	15,144
2021-05-18	1,724.80	1,753.20	1,719.10	1,753.20	9,769
2021-05-17	1,710.90	1,710.90	1,696.40	1,696.40	7,919
2021-05-14	1,720.20	1,720.20	1,681.00	1,681.00	7,401
2021-05-13	1,699.10	1,737.40	1,575.60	1,723.10	7,353
2021-05-12	1,770.10	1,793.80	1,682.60	1,682.60	8,716
2021-05-11	1,800.00	1,800.00	1,670.00	1,765.20	14,812
2021-05-10	1,874.90	1,907.25	1,770.80	1,852.40	8,487
2021-05-07	1,882.90	1,912.40	1,807.00	1,908.40	14,737
2021-05-06	1,974.85	1,976.85	1,866.80	1,890.20	8,981
2021-05-05	1,943.90	1,968.40	1,860.40	1,964.80	4,986
2021-05-04	2,095.85	2,095.85	1,940.60	1,940.60	6,720
2021-05-03	2,060.70	2,060.70	2,060.70	2,060.70	0
2021-04-30	2,098.75	2,098.75	1,976.40	2,060.70	3,711
2021-04-29	2,093.95	2,139.25	1,988.40	2,086.85	9,571
2021-04-28	1,994.85	2,085.65	1,977.60	2,056.90	13,150
2021-04-27	2,131.00	2,131.00	2,015.50	2,109.50	8,168
2021-04-26	2,125.25	2,125.25	1,997.40	2,102.25	16,610
2021-04-23	2,072.40	2,087.15	1,968.60	2,087.05	12,201
2021-04-22	2,024.90	2,070.90	1,929.00	2,070.80	38,590
2021-04-21	1,974.85	2,017.40	1,884.80	2,014.15	11,383
2021-04-20	2,031.95	2,031.95	1,911.00	1,996.50	57,273
2021-04-19	2,020.00	2,029.45	1,912.00	1,983.50	22,725
2021-04-16	1,994.85	2,011.40	1,910.20	2,011.30	16,361
2021-04-15	1,987.25	2,001.10	1,891.40	2,001.00	36,169
2021-04-14	2,018.75	2,018.75	1,898.20	1,992.05	34,997
2021-04-13	1,978.10	1,999.65	1,864.00	1,996.75	8,573
2021-04-12	2,010.05	2,010.05	1,886.60	1,969.70	10,879
2021-04-09	2,010.05	2,010.05	1,900.80	1,992.00	4,304
2021-04-08	2,041.00	2,041.00	1,886.80	1,985.65	19,343
2021-04-07	1,994.95	2,001.05	1,893.40	1,997.75	32,698
2021-04-06	2,049.25	2,049.25	1,941.40	1,970.85	22,247
2021-04-05	1,971.35	1,971.35	1,971.35	1,971.35	0
2021-04-02	1,971.35	1,971.35	1,971.35	1,971.35	0
2021-04-01	1,942.55	1,971.35	1,825.40	1,971.35	18,160
2021-03-31	1,861.00	1,910.25	1,786.00	1,907.75	6,446
2021-03-30	1,880.00	1,880.00	1,770.50	1,870.75	1,941
2021-03-29	1,924.00	1,924.00	1,801.50	1,855.75	26,979
2021-03-26	1,885.25	1,885.25	1,781.00	1,880.50	13,162
2021-03-25	1,901.00	1,905.00	1,801.50	1,854.75	37,840
2021-03-24	1,955.25	1,955.25	1,836.00	1,915.25	44,437
2021-03-23	1,891.00	1,951.50	1,823.50	1,945.00	6,227
2021-03-22	1,929.75	1,929.75	1,812.00	1,910.50	6,273
2021-03-19	1,949.75	1,949.75	1,803.50	1,902.00	4,082
2021-03-18	1,967.75	1,967.75	1,851.50	1,908.50	42,652
2021-03-17	2,008.75	2,008.75	1,881.00	1,941.25	3,361
2021-03-16	1,967.75	1,993.00	1,880.50	1,983.00	21,944
2021-03-15	1,997.50	1,997.50	1,841.00	1,971.75	3,874
2021-03-12	2,001.00	2,001.00	1,885.00	1,928.75	13,154
2021-03-11	1,929.75	1,984.00	1,808.50	1,981.75	7,237
2021-03-10	1,940.25	1,940.75	1,806.00	1,894.00	15,293
2021-03-09	1,825.25	1,935.75	1,764.00	1,932.50	5,629
2021-03-08	1,810.00	1,857.00	1,731.00	1,853.75	34,786
2021-03-05	1,800.50	1,882.00	1,771.50	1,823.25	21,613
2021-03-04	1,880.00	1,901.25	1,804.00	1,870.50	43,767
2021-03-03	1,975.25	1,975.25	1,827.50	1,911.00	21,810
2021-03-02	1,964.00	1,976.00	1,847.00	1,959.00	18,940
2021-03-01	2,005.00	2,005.00	1,827.50	1,934.00	7,598
2021-02-26	1,848.75	1,921.00	1,779.50	1,912.75	11,692
2021-02-25	2,023.00	2,023.00	1,901.00	1,950.00	7,406
2021-02-24	2,038.50	2,038.50	1,879.00	1,980.75	23,662
2021-02-23	2,100.00	2,103.00	1,961.50	1,980.25	13,036
2021-02-22	2,188.00	2,188.00	2,071.00	2,163.50	80,521
2021-02-19	2,180.00	2,194.50	2,072.00	2,194.50	5,121
2021-02-18	2,194.50	2,194.50	2,079.00	2,174.50	24,673
2021-02-17	2,200.00	2,204.00	2,080.00	2,175.50	19,982
2021-02-16	2,130.50	2,190.50	2,038.00	2,190.50	19,711
2021-02-15	2,200.00	2,200.00	2,090.00	2,140.00	7,278
2021-02-12	2,185.00	2,191.00	2,080.00	2,187.50	67,135
2021-02-11	2,090.75	2,195.50	2,001.00	2,186.00	27,499
2021-02-10	1,945.00	2,103.50	1,884.00	2,067.75	18,383
2021-02-09	1,895.25	1,902.25	1,804.00	1,899.25	3,969
2021-02-08	1,895.25	1,895.50	1,805.50	1,894.00	4,321
2021-02-05	1,907.00	1,917.50	1,820.00	1,879.75	4,993
2021-02-04	1,840.00	1,901.50	1,763.50	1,901.25	20,589
2021-02-03	1,845.25	1,845.25	1,722.00	1,815.25	4,247
2021-02-02	1,821.50	1,821.50	1,705.00	1,800.00	5,576
2021-02-01	1,705.25	1,759.75	1,659.50	1,757.00	43,022
2021-01-29	1,725.25	1,747.00	1,653.00	1,735.00	3,941
2021-01-28	1,765.25	1,799.75	1,675.50	1,760.75	6,137
2021-01-27	1,834.00	1,851.00	1,662.00	1,758.00	14,881
2021-01-26	1,835.75	1,893.75	1,773.00	1,855.50	8,243
2021-01-25	1,918.50	1,928.75	1,787.00	1,879.25	16,587
2021-01-22	1,896.75	1,914.50	1,813.50	1,910.75	21,770
2021-01-21	1,897.75	1,912.00	1,810.50	1,911.50	7,976
2021-01-20	1,798.75	1,871.50	1,706.00	1,865.50	14,635
2021-01-19	1,786.25	1,800.50	1,709.50	1,789.50	17,860
2021-01-18	1,800.00	1,802.50	1,703.50	1,793.75	16,808
2021-01-15	1,777.25	1,784.25	1,689.00	1,778.75	95,190
2021-01-14	1,803.50	1,803.50	1,704.50	1,785.00	16,337
2021-01-13	1,770.00	1,772.25	1,669.00	1,772.25	6,142
2021-01-12	1,765.75	1,766.00	1,675.50	1,760.00	16,392
2021-01-11	1,773.00	1,777.25	1,682.00	1,756.25	31,201
2021-01-08	1,754.00	1,754.00	1,642.50	1,745.25	8,227
2021-01-07	1,720.00	1,741.25	1,649.50	1,723.75	21,105
2021-01-06	1,838.75	1,838.75	1,726.25	1,741.50	53,417
2021-01-05	1,840.00	1,851.00	1,754.00	1,834.75	19,521
2021-01-04	1,900.00	1,909.75	1,811.00	1,864.75	22,124
2021-01-01	1,924.00	1,924.00	1,924.00	1,924.00	0
2020-12-31	1,885.25	1,937.50	1,803.00	1,924.00	173
2020-12-30	1,935.25	1,935.25	1,836.50	1,913.50	3,354
2020-12-29	1,929.00	1,951.75	1,840.50	1,935.50	646
2020-12-28	1,955.75	1,955.75	1,955.75	1,955.75	0
2020-12-25	1,955.75	1,955.75	1,955.75	1,955.75	0
2020-12-24	1,955.50	1,958.75	1,855.50	1,955.75	417
2020-12-23	1,929.75	1,956.25	1,852.50	1,947.25	15,766
2020-12-22	1,905.75	1,932.75	1,817.50	1,929.75	16,484
2020-12-21	1,920.00	1,942.25	1,793.50	1,894.00	32,452
2020-12-18	1,909.75	1,961.75	1,823.50	1,953.00	4,240
2020-12-17	1,877.75	1,897.25	1,792.00	1,894.25	13,946
2020-12-16	1,825.75	1,866.75	1,763.00	1,866.75	35,818
2020-12-15	1,854.00	1,854.00	1,750.50	1,854.00	7,030
2020-12-14	1,830.00	1,851.25	1,754.50	1,843.50	7,953
2020-12-11	1,753.00	1,826.50	1,663.00	1,823.50	11,561
2020-12-10	1,730.00	1,754.25	1,638.00	1,754.25	6,558
2020-12-09	1,706.75	1,733.50	1,639.50	1,730.75	8,952
2020-12-08	1,680.00	1,729.00	1,605.00	1,726.25	8,243
2020-12-07	1,651.00	1,674.25	1,577.50	1,668.50	3,254
2020-12-04	1,660.00	1,661.25	1,574.00	1,658.75	9,064
2020-12-03	1,650.00	1,650.00	1,548.00	1,635.00	5,342
2020-12-02	1,570.00	1,632.75	1,515.00	1,619.50	8,252
2020-12-01	1,611.00	1,628.75	1,538.50	1,597.00	34,918
2020-11-30	1,583.00	1,656.75	1,534.50	1,621.00	3,260
2020-11-27	1,590.50	1,616.00	1,502.50	1,616.00	8,512
2020-11-26	1,576.75	1,576.75	1,487.00	1,572.00	6,314
2020-11-25	1,574.00	1,574.00	1,471.50	1,546.50	4,744
2020-11-24	1,620.00	1,620.00	1,473.00	1,547.25	6,256
2020-11-23	1,628.75	1,628.75	1,529.50	1,602.00	5,451
2020-11-20	1,595.25	1,606.75	1,509.00	1,606.75	29,769
2020-11-19	1,590.00	1,600.25	1,515.50	1,596.75	5,631
2020-11-18	1,640.00	1,640.00	1,549.50	1,593.00	9,412
2020-11-17	1,620.00	1,629.00	1,539.50	1,623.75	3,480
2020-11-16	1,680.00	1,680.00	1,563.00	1,632.50	3,781
2020-11-13	1,630.00	1,651.75	1,559.00	1,643.75	2,581
2020-11-12	1,660.00	1,660.00	1,561.50	1,638.00	20,490
2020-11-11	1,588.25	1,640.25	1,475.50	1,637.75	5,043
2020-11-10	1,575.25	1,596.00	1,486.00	1,543.50	7,468
2020-11-09	1,655.25	1,667.75	1,520.00	1,583.75	27,222
2020-11-06	1,595.75	1,609.50	1,527.50	1,604.25	26,173
2020-11-05	1,655.25	1,662.00	1,575.00	1,619.25	10,862
2020-11-04	1,522.00	1,614.00	1,464.50	1,611.25	7,706
2020-11-03	1,440.00	1,502.75	1,389.50	1,502.75	8,928
2020-11-02	1,421.50	1,476.50	1,389.00	1,460.00	11,865
2020-10-30	1,477.25	1,495.25	1,412.50	1,452.50	17,249
2020-10-29	1,500.00	1,529.50	1,420.50	1,513.75	5,366
2020-10-28	1,541.00	1,569.75	1,491.00	1,538.50	23,201
2020-10-27	1,588.75	1,588.75	1,476.00	1,581.00	15,831
2020-10-26	1,561.50	1,563.75	1,475.50	1,548.75	8,081
2020-10-23	1,546.75	1,585.75	1,476.00	1,572.25	9,396
2020-10-22	1,575.75	1,594.00	1,502.00	1,571.75	14,551
2020-10-21	1,590.00	1,610.50	1,518.00	1,582.75	8,451
2020-10-20	1,620.00	1,632.75	1,546.00	1,596.50	25,273
2020-10-16	1,647.25	1,654.50	1,568.50	1,637.00	28,422
2020-10-15	1,665.25	1,665.25	1,581.00	1,635.00	3,032
2020-10-14	1,700.00	1,714.50	1,629.00	1,698.00	21,966
2020-10-13	1,745.25	1,745.25	1,650.00	1,726.75	1,704
2020-10-12	1,705.75	1,724.00	1,627.50	1,721.00	3,911
2020-10-09	1,668.75	1,686.00	1,590.50	1,686.00	23,603
2020-10-08	1,630.00	1,670.00	1,545.00	1,670.00	22,194
2020-10-07	1,612.00	1,612.00	1,520.50	1,604.50	55,252
2020-10-06	1,621.50	1,644.00	1,561.50	1,606.50	156,667
2020-10-05	1,621.00	1,625.00	1,532.00	1,622.00	3,923
2020-10-02	1,550.00	1,605.50	1,491.00	1,598.25	2,141
2020-10-01	1,544.00	1,603.75	1,486.50	1,603.75	14,295
2020-09-30	1,602.50	1,602.50	1,484.50	1,568.50	5,225
2020-09-29	1,595.25	1,606.50	1,517.00	1,601.25	10,683
2020-09-28	1,610.00	1,619.25	1,537.00	1,610.50	3,201
2020-09-25	1,580.00	1,599.00	1,505.00	1,589.00	11,895
2020-09-24	1,500.00	1,584.00	1,447.00	1,580.75	117,304
2020-09-23	1,584.00	1,600.00	1,510.50	1,585.75	11,501
2020-09-22	1,527.75	1,606.50	1,459.50	1,575.00	14,404
2020-09-21	1,525.25	1,525.25	1,435.00	1,511.00	79,165
2020-09-18	1,464.00	1,500.25	1,389.00	1,499.00	271,672
2020-09-17	1,405.25	1,441.50	1,338.00	1,437.00	23,757
2020-09-16	1,405.25	1,444.00	1,335.00	1,437.00	106,074
2020-09-15	1,395.75	1,395.75	1,321.50	1,394.75	53,785
2020-09-14	1,402.50	1,402.50	1,321.00	1,386.25	16,844
2020-09-11	1,375.25	1,375.25	1,300.50	1,373.00	53,725
2020-09-10	1,350.00	1,358.50	1,280.00	1,339.50	7,027
2020-09-09	1,300.00	1,341.75	1,256.00	1,339.50	7,543
2020-09-08	1,346.75	1,346.75	1,249.50	1,313.50	11,573
2020-09-07	1,312.00	1,338.25	1,256.00	1,335.50	1,352
2020-09-04	1,350.50	1,373.25	1,263.00	1,310.75	4,515
2020-09-03	1,437.25	1,437.25	1,280.50	1,338.75	2,395
2020-09-02	1,452.50	1,452.50	1,367.00	1,429.00	1,276
2020-09-01	1,420.50	1,433.75	1,359.50	1,421.75	673
2020-08-28	1,450.50	1,460.25	1,390.00	1,421.00	2,797
2020-08-27	1,475.25	1,490.50	1,413.50	1,463.50	3,722
2020-08-26	1,422.00	1,457.00	1,352.50	1,457.00	4,031
2020-08-25	1,403.50	1,413.25	1,316.50	1,413.25	1,420
2020-08-24	1,373.00	1,399.25	1,309.00	1,386.75	5,948
2020-08-21	1,375.25	1,376.25	1,307.50	1,368.00	9,719
2020-08-20	1,438.75	1,438.75	1,345.50	1,417.00	2,222
2020-08-19	1,466.75	1,466.75	1,381.50	1,458.50	745
2020-08-18	1,450.00	1,456.75	1,378.50	1,448.50	396
2020-08-17	1,416.75	1,449.50	1,353.00	1,449.50	1,797
2020-08-14	1,460.00	1,460.00	1,376.50	1,417.00	841
2020-08-13	1,424.00	1,457.50	1,354.00	1,457.50	2,500
2020-08-12	1,420.00	1,420.00	1,337.50	1,412.00	2,067
2020-08-11	1,450.00	1,450.00	1,363.50	1,405.00	1,458
2020-08-10	1,495.25	1,495.25	1,415.50	1,423.75	2,752
2020-08-07	1,445.25	1,503.75	1,394.50	1,493.50	8,127
2020-08-06	1,480.00	1,494.00	1,405.00	1,484.00	445
2020-08-05	1,453.50	1,478.25	1,379.00	1,475.50	1,585
2020-08-04	1,468.75	1,482.25	1,401.50	1,442.75	2,915
2020-08-03	1,401.00	1,457.00	1,353.00	1,454.75	3,229
2020-07-31	1,401.00	1,423.75	1,325.00	1,418.50	1,407
2020-07-30	1,441.50	1,441.50	1,355.50	1,410.75	2,937
2020-07-29	1,396.25	1,411.00	1,306.50	1,410.75	1,420
2020-07-28	1,400.00	1,407.75	1,337.50	1,380.00	900
2020-07-27	1,395.25	1,395.50	1,296.50	1,395.50	1,159
2020-07-24	1,400.00	1,405.25	1,334.00	1,351.00	2,035
2020-07-23	1,430.50	1,430.50	1,347.00	1,428.25	11,546
2020-07-22	1,420.00	1,425.00	1,352.00	1,420.50	1,416
2020-07-21	1,451.00	1,462.75	1,384.50	1,420.25	19,918
2020-07-20	1,405.25	1,431.75	1,334.50	1,402.75	2,266
2020-07-17	1,374.00	1,405.00	1,306.50	1,402.75	1,312
2020-07-16	1,395.25	1,395.25	1,311.50	1,358.00	1,338
2020-07-15	1,398.75	1,416.50	1,314.00	1,381.25	4,027
2020-07-14	1,400.00	1,400.00	1,289.50	1,355.50	17,382
2020-07-13	1,408.75	1,408.75	1,320.00	1,392.50	8,827
2020-07-10	1,380.00	1,402.50	1,332.50	1,386.50	622
2020-07-09	1,450.00	1,450.00	1,348.00	1,410.25	2,354
2020-07-08	1,406.75	1,407.25	1,331.00	1,405.00	886
2020-07-07	1,376.75	1,399.75	1,306.50	1,399.75	2,483
2020-07-06	1,380.00	1,381.00	1,310.50	1,377.75	11,956
2020-07-03	1,338.75	1,349.75	1,276.50	1,347.50	8,786
2020-07-02	1,317.75	1,336.00	1,265.50	1,333.25	9,868
2020-07-01	1,295.25	1,306.25	1,241.00	1,305.00	3,386
2020-06-30	1,295.25	1,305.75	1,236.00	1,298.50	985
2020-06-29	1,310.50	1,314.00	1,237.50	1,295.25	998
2020-06-26	1,306.25	1,306.25	1,234.00	1,282.25	1,410
2020-06-25	1,261.00	1,290.50	1,196.50	1,268.00	3,240
2020-06-24	1,307.25	1,307.25	1,233.00	1,299.50	948
2020-06-23	1,297.25	1,306.00	1,234.50	1,299.50	3,148
2020-06-22	1,290.00	1,297.75	1,212.00	1,291.00	969
2020-06-19	1,288.75	1,288.75	1,216.50	1,278.00	2,444
2020-06-18	1,280.00	1,288.50	1,220.00	1,280.00	1,231
2020-06-17	1,240.00	1,278.25	1,184.50	1,247.50	1,882
2020-06-16	1,202.50	1,250.25	1,161.50	1,247.50	972
2020-06-15	1,200.00	1,202.75	1,115.00	1,195.75	7,975
2020-06-12	1,193.00	1,210.25	1,126.50	1,179.25	1,085
2020-06-11	1,146.75	1,200.25	1,115.00	1,198.25	3,611
2020-06-10	1,125.25	1,188.00	1,100.50	1,186.00	4,465
2020-06-09	1,145.25	1,145.25	1,075.50	1,138.50	4,379
2020-06-08	1,130.00	1,142.00	1,063.50	1,138.25	3,413
2020-06-05	1,180.00	1,183.25	1,125.50	1,152.25	4,104
2020-06-04	1,200.50	1,200.50	1,136.00	1,178.25	4,285
2020-06-03	1,266.75	1,266.75	1,157.00	1,194.00	21,713
2020-06-02	1,156.75	1,203.75	1,135.50	1,199.75	9,332
2020-06-01	1,192.00	1,196.25	1,136.50	1,191.75	4,983
2020-05-29	1,130.00	1,158.75	1,071.50	1,125.00	1,810
2020-05-28	1,050.05	1,130.50	1,042.50	1,125.00	7,095
2020-05-27	1,080.00	1,124.25	1,057.00	1,121.25	14,675
2020-05-26	1,198.25	1,198.25	1,121.25	1,121.25	1,585
2020-05-22	1,066.75	1,123.00	1,017.00	1,084.50	574
2020-05-21	1,000.00	1,088.50	1,000.00	1,084.50	4,312
2020-05-20	1,023.90	1,076.75	996.20	1,076.75	4,729
2020-05-19	1,014.85	1,044.90	989.20	1,043.30	3,500
2020-05-18	1,007.80	1,040.30	952.40	1,038.10	1,573
2020-05-15	1,000.00	1,000.80	946.20	980.05	1,369
2020-05-14	1,010.05	1,016.25	926.40	989.10	3,399
2020-05-13	1,000.00	1,032.85	937.40	1,024.50	2,486
2020-05-12	1,000.00	1,000.00	940.80	971.90	873
2020-05-11	960.00	995.05	928.40	993.45	7,448
2020-05-07	970.05	970.05	897.60	946.70	29,175
2020-05-06	935.30	954.80	872.20	953.10	28,541
2020-05-05	880.00	921.00	853.20	915.40	5,958
2020-05-04	850.10	893.20	833.60	893.20	5,086
2020-05-01	901.90	901.90	901.90	901.90	0
2020-04-30	874.10	909.10	840.20	880.90	4,331
2020-04-29	870.10	882.50	831.00	880.90	6,093
2020-04-28	886.50	886.50	834.00	875.20	24,748
2020-04-27	840.00	879.10	827.20	875.20	1,077
2020-04-24	825.00	862.40	800.40	861.10	5,635
2020-04-23	833.80	847.50	793.00	847.50	15,047
2020-04-22	854.90	863.50	819.20	863.60	9,169
2020-04-21	790.10	866.80	745.60	863.60	2,505
2020-04-20	792.00	792.30	745.60	789.80	996
2020-04-17	790.50	790.50	746.60	780.80	1,135
2020-04-16	779.70	783.50	740.00	772.90	6,043
2020-04-15	780.00	794.40	737.20	774.70	8,617
2020-04-14	776.00	793.80	739.20	775.70	1,885
2020-04-10	766.70	775.70	766.70	775.70	0
2020-04-09	766.70	780.70	738.80	775.70	1,523
2020-04-08	762.10	767.10	718.60	767.10	21,880
2020-04-07	744.40	766.00	711.60	732.10	2,060
2020-04-06	725.00	725.70	685.00	692.10	850
2020-04-03	752.20	752.20	705.40	736.00	35
2020-04-03	752.20	752.20	678.40	692.10	1,388
2020-04-02	734.90	736.00	736.00	736.00	6,195
2020-04-02	734.90	738.10	698.20	733.70	526
2020-04-01	780.00	733.70	733.70	733.70	8,706
2020-04-01	780.00	780.00	732.00	768.20	3,240
2020-03-31	798.10	798.10	753.60	768.20	1,483
2020-03-31	798.10	798.10	753.60	778.20	737
2020-03-30	778.10	789.20	748.00	778.20	4,369
2020-03-30	778.10	789.20	748.00	792.60	1,032
2020-03-28	774.90	792.60	774.90	792.60	0
2020-03-27	774.90	786.10	730.20	769.50	1,369
2020-03-26	749.00	749.00	687.20	730.40	564
2020-03-25	710.90	743.70	695.80	724.10	6,179
2020-03-24	714.10	743.50	706.40	714.90	46,513
2020-03-23	690.10	720.90	671.20	729.10	2,954
2020-03-20	710.10	784.20	701.00	715.80	238
2020-03-19	650.10	701.20	639.40	687.00	5,534
2020-03-18	690.10	707.00	662.60	723.30	200
2020-03-17	714.90	742.30	692.20	715.80	3,037
2020-03-16	700.00	720.60	665.00	739.00	3,982
2020-03-13	705.00	757.00	687.40	711.20	5,104
2020-03-12	714.90	714.90	679.20	749.10	11,728
2020-03-11	805.00	805.00	713.80	759.30	1,168
2020-03-10	794.10	794.10	738.60	768.90	13,822
2020-03-09	740.00	772.50	713.00	799.40	1,278
2020-03-06	812.80	812.80	766.00	799.40	33,121
2020-03-05	846.30	846.30	780.80	813.60	12,334
2020-03-04	816.00	818.10	775.40	815.60	10,280
2020-03-03	800.00	819.50	758.60	782.20	3,693
2020-03-02	845.00	845.00	776.70	797.30	2,545
2020-02-28	733.00	782.30	698.80	796.70	30,619
2020-02-27	770.10	798.00	735.40	804.40	3,237
2020-02-26	820.00	820.00	756.60	818.90	1,052
2020-02-25	831.50	839.70	792.80	828.00	918
2020-02-24	850.70	850.70	806.00	865.80	1,533
2020-02-21	866.30	880.70	821.40	865.80	630
2020-02-20	894.90	895.50	849.40	876.40	2,922
2020-02-19	886.70	889.90	841.60	889.90	598
2020-02-18	885.00	885.00	834.80	881.30	9,121
2020-02-17	882.90	887.80	841.80	884.50	4,487
2020-02-14	854.90	876.40	827.40	876.40	997
2020-02-13	890.30	890.30	837.80	869.00	3,769
2020-02-12	888.00	888.00	832.20	876.60	6,097
2020-02-11	882.10	882.10	834.60	880.40	7,065
2020-02-10	866.90	869.90	824.40	867.20	8,307
2020-02-07	885.00	885.00	833.20	871.60	3,437
2020-02-06	886.10	889.40	842.20	884.30	25,807
2020-02-05	862.90	880.80	818.00	880.80	1,353
2020-02-04	853.00	857.30	810.60	857.30	8,818
2020-02-03	840.00	842.70	795.80	842.70	15,002
2020-01-31	830.10	836.80	792.00	827.40	1,448
2020-01-30	822.10	830.30	788.80	827.40	1,399
2020-01-29	838.10	838.10	787.00	833.90	1,603
2020-01-28	800.00	822.30	775.20	822.30	7,205
2020-01-27	821.00	822.50	781.40	817.40	14,035
2020-01-24	816.00	835.00	777.00	834.80	10,695
2020-01-23	802.10	810.00	764.60	808.70	31,776
2020-01-22	782.10	801.60	746.20	801.60	11,564
2020-01-21	778.90	780.60	740.00	780.50	2,750
2020-01-20	780.00	782.60	741.80	781.40	10,114
2020-01-17	777.00	779.00	737.80	777.80	2,735
2020-01-16	766.90	771.20	728.00	769.90	9,049
2020-01-15	746.10	760.20	720.20	760.20	15,762
2020-01-14	756.60	758.00	718.00	756.80	276
2020-01-13	749.80	751.60	711.80	751.60	958
2020-01-10	749.00	749.00	709.40	747.40	1,279
2020-01-09	743.50	746.80	708.00	746.70	2,209
2020-01-08	726.30	737.00	698.20	737.00	1,698
2020-01-07	732.00	738.00	699.20	737.90	1,573
2020-01-06	734.30	735.00	695.40	735.00	1,878
2020-01-03	734.90	739.10	701.00	739.10	7,334
2020-01-02	727.30	749.10	696.80	746.60	3,513
2020-01-01	726.10	731.80	726.10	731.80	0
2019-12-31	726.10	733.00	693.20	731.80	47,226
2019-12-30	732.80	734.90	696.60	733.30	2,114
2019-12-27	736.80	736.80	697.20	734.60	1,662
2019-12-25	732.00	735.60	732.00	735.60	0
2019-12-24	732.00	737.00	698.40	735.60	2,239
2019-12-23	740.20	741.60	704.60	735.70	1,490
2019-12-20	738.10	740.50	699.60	739.30	2,849
2019-12-19	730.10	733.30	694.40	732.00	3,088
2019-12-18	722.10	724.80	686.40	724.80	10,475
2019-12-17	709.80	716.20	676.60	716.20	2,543
2019-12-16	702.10	705.50	667.20	704.40	16,032
2019-12-13	705.00	707.30	670.80	704.00	7,468
2019-12-12	682.90	700.10	659.20	697.80	2,294
2019-12-11	682.10	684.00	649.80	681.40	2,696
2019-12-10	690.10	696.20	661.40	691.00	678
2019-12-09	698.30	699.70	662.80	697.40	2,956
2019-12-06	705.20	708.20	671.80	704.20	1,836
2019-12-05	701.00	704.20	667.20	698.70	1,581
2019-12-04	694.50	699.80	657.00	698.70	1,577
2019-12-03	693.20	693.20	650.00	687.70	5,028
2019-12-02	700.00	706.30	662.60	684.70	8,730
2019-11-29	685.00	694.60	655.60	693.40	2,123
2019-11-28	688.00	688.80	652.60	688.80	3,054
2019-11-27	682.10	684.80	649.60	684.80	4,262
2019-11-26	663.50	677.10	638.20	677.10	5,603
2019-11-25	669.00	669.00	632.40	666.70	1,560
2019-11-22	658.10	664.00	627.20	661.90	4,755
2019-11-21	660.00	660.70	626.60	659.70	1,875
2019-11-20	654.10	656.50	621.20	656.20	2,732
2019-11-19	646.50	652.10	615.00	649.10	1,177
2019-11-18	650.10	650.10	615.40	639.40	11,228
2019-11-15	652.40	656.10	612.80	645.30	1,068
2019-11-14	646.90	650.80	615.60	650.30	11,986
2019-11-13	640.00	641.60	606.80	641.60	644
2019-11-12	645.40	645.40	612.60	640.50	694
2019-11-11	632.20	639.90	603.40	639.00	2,203
2019-11-08	636.00	640.20	607.20	636.00	683
2019-11-07	650.10	653.10	617.00	639.70	1,126
2019-11-06	640.00	649.40	605.80	647.20	1,839
2019-11-05	640.20	640.20	605.00	637.60	4,736
2019-11-04	628.00	646.60	602.20	643.20	6,035
2019-11-01	630.10	633.50	598.20	631.30	1,383
2019-10-31	626.30	636.30	602.40	631.40	324
2019-10-30	634.90	634.90	598.40	629.80	207
2019-10-29	629.00	631.70	598.40	628.20	1,966
2019-10-28	630.10	630.10	597.60	628.20	570
2019-10-25	614.70	626.90	581.20	626.20	3,562
2019-10-24	610.10	610.60	578.80	610.60	598
2019-10-23	603.10	603.10	570.40	600.30	14,589
2019-10-22	614.90	620.40	589.40	605.20	7,339
2019-10-21	622.10	623.90	590.40	619.80	833
2019-10-18	631.30	631.30	597.40	624.10	1,265
2019-10-17	634.90	634.90	601.00	630.30	35,950
2019-10-16	640.40	645.80	610.20	640.20	9,611
2019-10-15	644.00	644.80	610.80	635.00	439
2019-10-14	643.30	643.70	609.60	635.00	17,290
2019-10-11	629.80	642.60	597.60	641.60	17,407
2019-10-10	596.00	625.00	581.80	623.90	3,369
2019-10-09	590.10	599.50	569.60	597.30	3,669
2019-10-08	610.10	610.10	573.80	603.00	563
2019-10-07	600.00	602.40	572.00	601.00	2,138
2019-10-04	589.00	594.90	551.00	594.00	2,686
2019-10-03	562.90	579.30	538.00	577.30	1,569
2019-10-02	590.90	590.90	555.00	571.60	8,922
2019-10-01	608.20	613.60	577.00	597.60	1,320
2019-09-30	618.90	618.90	586.80	604.90	4,488
2019-09-27	622.90	622.90	584.20	615.70	2,554
2019-09-26	610.10	621.60	579.40	617.80	2,211
2019-09-25	616.00	616.00	582.80	612.00	39,964
2019-09-24	620.00	625.10	591.20	618.90	442
2019-09-23	646.90	646.90	603.40	622.80	3,670
2019-09-20	634.90	639.30	604.00	636.20	520
2019-09-19	640.20	640.20	604.80	633.90	355
2019-09-18	633.00	634.10	600.20	633.10	2,073
2019-09-17	623.30	627.80	593.00	627.70	232
2019-09-16	618.10	622.10	586.60	619.00	2,816
2019-09-13	646.10	646.10	607.20	626.10	2,999
2019-09-12	629.20	636.00	592.40	636.00	2,113
2019-09-11	620.00	624.10	588.80	622.00	2,229
2019-09-10	647.50	651.30	586.80	619.10	4,515
2019-09-09	657.00	665.60	632.60	652.00	4,929
2019-09-06	652.60	665.10	630.40	664.10	2,690
2019-09-05	660.00	661.10	626.40	661.10	1,630
2019-09-04	652.00	655.10	618.40	652.00	709
2019-09-03	649.20	651.70	619.00	651.50	1,082
2019-09-02	645.40	659.60	627.80	654.90	2,324
2019-08-30	660.60	660.60	625.40	654.40	1,572
2019-08-29	650.10	654.50	618.00	650.90	459
2019-08-28	660.00	662.00	629.00	650.90	1,766
2019-08-27	637.40	644.00	606.60	642.00	1,418
2019-08-23	634.30	642.00	604.80	646.20	11,632
2019-08-22	674.90	674.90	639.20	646.20	2,133
2019-08-21	680.00	687.70	639.60	683.00	515
2019-08-20	674.70	674.70	638.40	669.20	639
2019-08-19	662.90	666.70	629.20	664.40	709
2019-08-16	657.00	661.20	625.60	658.20	802
2019-08-15	657.40	658.90	619.40	656.40	4,270
2019-08-14	660.00	676.60	637.60	655.90	68,848
2019-08-13	663.70	677.60	632.00	676.40	1,421
2019-08-12	671.70	676.70	641.00	671.80	8,228
2019-08-09	678.70	678.70	639.00	671.30	16,211
2019-08-08	655.10	671.30	625.60	671.20	31,044
2019-08-07	656.00	656.00	621.00	650.10	919
2019-08-06	642.10	652.40	610.80	651.30	2,064
2019-08-05	662.30	663.50	617.20	647.10	2,838
2019-08-02	685.40	685.40	640.40	674.50	2,702
2019-08-01	687.70	687.70	648.00	684.70	1,117
2019-07-31	690.10	693.30	657.80	691.20	16,778
2019-07-30	704.00	708.70	673.20	691.00	494
2019-07-29	700.20	710.20	670.20	705.50	710
2019-07-26	700.00	704.40	664.60	704.40	1,303
2019-07-25	700.60	707.40	668.00	703.80	865
2019-07-24	709.00	709.00	670.80	703.60	944
2019-07-23	704.80	707.50	669.00	706.40	5,322
2019-07-22	692.80	701.80	659.80	701.10	43,724
2019-07-19	698.90	703.50	665.80	698.30	1,125
2019-07-18	685.40	697.10	647.00	695.80	13,073
2019-07-17	681.80	685.40	649.20	684.00	36,357
2019-07-16	682.70	682.70	647.80	681.60	3,656
2019-07-15	674.90	679.90	640.40	679.90	2,606
2019-07-12	678.90	678.90	642.60	675.70	3,485
2019-07-11	649.00	676.90	616.80	675.70	6,007
2019-07-10	641.00	655.80	614.80	653.40	11,470
2019-07-09	653.00	656.00	618.80	649.80	4,417
2019-07-08	646.10	652.90	617.40	652.90	1,761
2019-07-05	653.00	655.50	623.00	652.90	1,625
2019-07-04	665.60	666.60	634.00	654.60	3,654
2019-07-03	658.10	660.90	621.80	660.90	3,705
2019-07-02	660.80	670.10	620.40	651.90	10,181
2019-07-01	660.00	681.10	645.00	673.70	4,412
2019-06-28	667.50	672.00	634.80	672.00	1,190
2019-06-27	670.10	670.10	631.80	666.70	10,477
2019-06-26	653.00	666.00	624.60	664.90	10,385
2019-06-25	665.00	667.50	633.00	661.80	25,399
2019-06-24	690.10	690.10	647.60	667.50	632
2019-06-21	681.80	682.70	646.80	679.50	1,762
2019-06-20	680.00	683.00	644.80	679.50	1,967
2019-06-19	670.10	672.30	638.20	669.90	219,506
2019-06-18	670.10	686.70	636.00	686.70	1,813
2019-06-17	687.70	687.70	650.60	667.10	7,810
2019-06-14	706.10	708.60	670.40	703.30	16,130
2019-06-13	708.00	718.50	677.20	712.10	2,886
2019-06-12	700.00	703.10	661.60	703.00	296
2019-06-11	720.00	721.00	685.00	713.60	1,335
2019-06-10	714.70	716.80	679.40	714.50	1,160
2019-06-07	700.00	708.10	669.40	707.40	329
2019-06-06	699.50	705.70	670.80	694.50	304
2019-06-05	726.50	726.50	664.20	699.50	23,972
2019-06-04	698.50	698.50	663.00	685.80	1,497
2019-06-03	725.00	725.00	670.80	703.00	632
2019-05-31	718.10	718.10	677.80	720.20	5,590
2019-05-30	710.50	720.20	670.80	720.20	2,441
2019-05-29	726.10	726.70	689.80	697.50	7,218
2019-05-28	725.00	729.30	687.00	726.60	6,542
2019-05-24	708.00	726.70	676.80	724.10	2,728
2019-05-23	706.90	709.70	672.60	705.90	599
2019-05-22	702.10	708.10	667.60	706.90	4,472
2019-05-21	686.30	699.60	651.00	699.60	1,671
2019-05-20	694.90	694.90	649.80	682.60	1,236
2019-05-17	680.00	680.80	643.40	680.80	937
2019-05-16	665.00	676.90	635.60	675.80	1,353
2019-05-15	670.10	670.10	636.20	661.10	9,226
2019-05-14	649.60	662.20	615.60	662.20	4,059
2019-05-13	672.00	672.00	629.20	642.50	35,872
2019-05-10	665.00	671.60	638.80	658.10	1,730
2019-05-09	685.00	685.00	638.80	657.20	51,900
2019-05-08	655.30	676.30	630.00	676.30	2,022
2019-05-07	670.10	670.10	632.20	663.80	3,739

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