Hsbc Msci Euro Share History

Hsbc Msci Euro Share Price history. The following table shows end-of-day data HMEU historical share prices for Hsbc Msci Euro, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	1,486.80	1,489.60	1,484.00	1,481.30	2,262
2024-04-30	1,497.40	1,497.40	1,490.60	1,490.60	3,283
2024-04-29	1,504.20	1,504.20	1,504.20	1,498.80	2,150
2024-04-26	1,497.20	1,497.20	1,497.20	1,503.40	1,626
2024-04-25	1,495.60	1,495.60	1,490.40	1,485.50	1,398
2024-04-24	1,508.80	1,508.80	1,508.80	1,497.60	2,652
2024-04-23	1,503.60	1,503.60	1,502.40	1,505.00	131
2024-04-22	1,489.40	1,489.80	1,487.80	1,492.90	1,933
2024-04-19	1,459.40	1,466.00	1,459.40	1,475.50	3,033
2024-04-18	1,467.70	1,471.60	1,467.70	1,471.60	1,123
2024-04-17	1,464.80	1,467.70	1,464.80	1,467.70	378
2024-04-16	1,467.80	1,467.80	1,462.80	1,464.80	689
2024-04-15	1,487.60	1,490.00	1,485.60	1,484.30	939
2024-04-12	1,496.60	1,496.60	1,491.60	1,483.40	10,781
2024-04-11	1,485.80	1,486.00	1,477.60	1,482.70	3,290
2024-04-10	1,496.60	1,496.60	1,480.20	1,488.60	25,348
2024-04-09	1,501.00	1,501.00	1,485.80	1,486.90	6,470
2024-04-08	1,494.40	1,500.60	1,492.60	1,499.80	20,949
2024-04-05	1,487.00	1,491.80	1,483.60	1,490.80	7,377
2024-04-04	1,501.60	1,505.80	1,501.00	1,503.80	7,209
2024-04-03	1,494.80	1,500.00	1,493.00	1,500.00	19,167
2024-04-02	1,512.00	1,514.80	1,496.60	1,496.60	6,191
2024-04-01	1,506.10	1,506.10	1,506.10	1,506.10	0
2024-03-29	1,506.10	1,506.10	1,506.10	1,506.10	0
2024-03-28	1,509.80	1,509.80	1,505.00	1,506.10	8,727
2024-03-27	1,505.40	1,506.00	1,500.40	1,504.00	14,166
2024-03-26	1,499.80	1,504.00	1,499.80	1,503.80	9,030
2024-03-25	1,499.20	1,503.00	1,499.20	1,500.60	43,106
2024-03-22	1,501.00	1,501.00	1,501.00	1,500.60	1,332
2024-03-21	1,488.20	1,499.00	1,488.20	1,499.00	43,547
2024-03-20	1,480.80	1,480.80	1,476.40	1,478.30	894
2024-03-19	1,472.20	1,477.80	1,472.20	1,477.90	2,087
2024-03-18	1,478.80	1,478.80	1,477.60	1,477.60	2,309
2024-03-15	1,486.40	1,488.00	1,480.60	1,480.60	1,209
2024-03-14	1,486.60	1,492.00	1,483.60	1,482.50	4,994
2024-03-13	1,487.40	1,488.00	1,484.60	1,488.00	813
2024-03-12	1,476.40	1,476.40	1,476.40	1,482.30	295
2024-03-11	1,463.80	1,463.80	1,460.60	1,463.60	13,856
2024-03-08	1,472.00	1,473.60	1,472.00	1,466.90	530
2024-03-07	1,461.00	1,472.80	1,461.00	1,475.10	20,693
2024-03-06	1,450.80	1,459.60	1,450.80	1,459.60	1,428
2024-03-05	1,454.20	1,454.20	1,449.70	1,449.70	107
2024-03-04	1,452.20	1,459.80	1,452.20	1,454.20	1,479
2024-03-01	1,455.80	1,459.40	1,452.00	1,459.40	807
2024-02-29	1,455.40	1,455.40	1,448.60	1,448.60	1,435
2024-02-28	1,448.40	1,450.00	1,448.40	1,450.00	6,855
2024-02-27	1,447.20	1,447.20	1,447.20	1,452.40	131
2024-02-26	1,444.00	1,452.80	1,444.00	1,451.60	580
2024-02-23	1,452.40	1,453.80	1,447.20	1,453.80	1,045
2024-02-22	1,442.80	1,448.20	1,442.80	1,448.20	5,529
2024-02-21	1,438.80	1,439.40	1,434.80	1,439.40	824
2024-02-20	1,436.40	1,445.20	1,436.40	1,439.80	7,883
2024-02-19	1,437.00	1,439.80	1,437.00	1,440.20	1,853
2024-02-16	1,437.80	1,439.20	1,437.80	1,438.20	5,880
2024-02-15	1,426.80	1,429.60	1,426.60	1,429.60	4,540
2024-02-14	1,409.00	1,416.20	1,408.80	1,416.20	477
2024-02-13	1,404.00	1,404.80	1,403.60	1,404.60	1,253
2024-02-12	1,420.60	1,422.60	1,420.00	1,422.60	1,080
2024-02-09	1,417.20	1,417.20	1,417.20	1,414.20	221
2024-02-08	1,414.70	1,415.20	1,414.70	1,415.20	592
2024-02-07	1,417.80	1,417.80	1,416.80	1,414.70	11,632
2024-02-06	1,422.00	1,422.00	1,422.00	1,421.50	2,565
2024-02-05	1,415.40	1,417.20	1,412.00	1,417.20	2,003
2024-02-02	1,419.80	1,419.80	1,412.60	1,413.80	6,665
2024-02-01	1,413.60	1,413.60	1,411.00	1,413.40	920
2024-01-31	1,431.00	1,431.00	1,425.60	1,425.30	10,754
2024-01-30	1,429.00	1,429.00	1,429.00	1,430.30	18,876
2024-01-29	1,418.40	1,422.60	1,418.40	1,422.60	709
2024-01-26	1,422.40	1,423.80	1,422.40	1,423.80	468
2024-01-25	1,400.40	1,405.80	1,400.40	1,405.80	3,088
2024-01-24	1,401.00	1,401.00	1,401.00	1,403.60	22,216
2024-01-23	1,393.20	1,393.20	1,388.30	1,388.30	1,512
2024-01-22	1,392.00	1,392.00	1,392.00	1,393.20	460
2024-01-19	1,393.40	1,393.40	1,390.00	1,386.80	566
2024-01-18	1,385.80	1,386.20	1,384.00	1,385.00	3,589
2024-01-17	1,379.40	1,380.60	1,379.40	1,380.60	49
2024-01-16	1,403.60	1,403.60	1,397.10	1,397.10	1,569
2024-01-15	1,413.80	1,413.80	1,403.60	1,403.60	43
2024-01-12	1,400.20	1,408.30	1,400.20	1,408.30	234
2024-01-11	1,415.80	1,415.80	1,415.80	1,400.20	151
2024-01-10	1,412.20	1,412.20	1,411.20	1,412.20	1,400
2024-01-09	1,412.60	1,412.60	1,412.00	1,410.70	4,986
2024-01-08	1,410.00	1,414.00	1,410.00	1,414.00	740
2024-01-05	1,418.30	1,418.30	1,410.00	1,410.00	2
2024-01-04	1,404.80	1,416.80	1,404.80	1,418.30	1,590
2024-01-03	1,426.80	1,426.80	1,406.60	1,406.60	1,040
2024-01-02	1,433.00	1,433.00	1,423.60	1,426.80	163
2024-01-01	1,430.40	1,430.40	1,430.40	1,430.40	0
2023-12-29	1,432.20	1,432.20	1,428.40	1,430.40	2,279
2023-12-28	1,428.80	1,428.80	1,428.80	1,426.60	3,628
2023-12-27	1,430.40	1,430.80	1,423.80	1,427.40	14,613
2023-12-26	1,419.20	1,419.20	1,419.20	1,419.20	0
2023-12-25	1,419.20	1,419.20	1,419.20	1,419.20	0
2023-12-22	1,415.80	1,415.80	1,415.80	1,419.20	870
2023-12-21	1,415.80	1,419.60	1,414.00	1,419.60	931
2023-12-20	1,415.40	1,419.80	1,414.40	1,421.10	1,811
2023-12-19	1,407.60	1,410.30	1,407.60	1,410.30	353
2023-12-18	1,404.00	1,410.20	1,404.00	1,407.60	22,396
2023-12-15	1,405.00	1,405.60	1,399.60	1,405.60	3,748
2023-12-14	1,415.20	1,422.00	1,400.80	1,407.50	11,806
2023-12-13	1,394.00	1,400.00	1,394.00	1,397.10	455
2023-12-12	1,390.20	1,398.80	1,379.00	1,394.30	29,873
2023-12-11	1,384.40	1,393.40	1,384.40	1,392.90	279
2023-12-08	1,380.40	1,390.80	1,380.40	1,390.80	368
2023-12-07	1,375.80	1,380.00	1,375.80	1,380.40	19,003
2023-12-06	1,384.60	1,384.60	1,384.60	1,383.70	4,120
2023-12-05	1,372.00	1,373.60	1,372.00	1,375.10	22
2023-12-04	1,371.00	1,371.00	1,371.00	1,371.00	2,002
2023-12-01	1,371.00	1,371.00	1,370.00	1,372.40	3,805
2023-11-30	1,368.80	1,368.80	1,368.80	1,367.30	823
2023-11-29	1,363.60	1,363.60	1,360.60	1,361.60	5,592
2023-11-28	1,357.00	1,357.00	1,357.00	1,359.80	3,709
2023-11-27	1,370.80	1,370.80	1,365.20	1,365.20	376
2023-11-24	1,366.20	1,366.20	1,366.20	1,370.80	68
2023-11-23	1,371.00	1,371.00	1,371.00	1,370.40	1
2023-11-22	1,368.40	1,369.40	1,368.40	1,369.20	5
2023-11-21	1,368.60	1,368.60	1,368.60	1,365.10	49
2023-11-20	1,369.60	1,369.60	1,369.60	1,371.00	5,494
2023-11-17	1,354.80	1,370.10	1,354.80	1,370.10	403
2023-11-16	1,360.80	1,361.60	1,354.80	1,354.80	8,273
2023-11-15	1,354.40	1,366.40	1,354.40	1,359.40	3,815
2023-11-14	1,338.20	1,350.40	1,338.20	1,350.40	377
2023-11-13	1,331.20	1,338.20	1,331.20	1,338.20	622
2023-11-10	1,332.20	1,332.20	1,332.20	1,331.20	175
2023-11-09	1,326.80	1,340.90	1,326.80	1,340.90	61
2023-11-08	1,322.20	1,330.40	1,322.20	1,326.80	1,753
2023-11-07	1,323.00	1,323.00	1,318.40	1,321.30	2,650
2023-11-06	1,324.80	1,324.80	1,319.60	1,321.10	439
2023-11-03	1,327.60	1,330.20	1,325.20	1,322.40	44,065
2023-11-02	1,332.60	1,332.60	1,327.60	1,328.60	5,548
2023-11-01	1,299.60	1,299.60	1,299.60	1,303.60	7,035
2023-10-31	1,300.40	1,300.40	1,295.40	1,296.70	3,818
2023-10-30	1,292.40	1,299.40	1,292.40	1,287.90	7,248
2023-10-27	1,297.00	1,297.00	1,297.00	1,287.90	311
2023-10-26	1,294.40	1,301.20	1,293.60	1,293.60	2,795
2023-10-25	1,306.20	1,306.20	1,306.20	1,305.20	1,921
2023-10-24	1,295.80	1,301.40	1,295.80	1,301.40	1
2023-10-23	1,300.00	1,300.00	1,300.00	1,295.80	649
2023-10-20	1,307.20	1,307.20	1,307.20	1,299.50	2,265
2023-10-19	1,326.00	1,326.00	1,326.00	1,326.00	57
2023-10-18	1,333.00	1,333.00	1,333.00	1,326.00	85
2023-10-17	1,343.80	1,345.60	1,334.20	1,341.60	17,808
2023-10-16	1,335.00	1,343.40	1,335.00	1,338.10	1,314
2023-10-13	1,342.00	1,343.80	1,342.00	1,335.70	45
2023-10-12	1,345.80	1,355.00	1,345.80	1,345.90	17,902
2023-10-11	1,341.40	1,341.40	1,341.40	1,344.30	12
2023-10-10	1,334.40	1,335.60	1,334.40	1,343.60	662
2023-10-09	1,318.20	1,318.20	1,318.20	1,315.70	5,868
2023-10-06	1,314.80	1,316.00	1,314.80	1,321.30	3,364
2023-10-05	1,312.60	1,312.60	1,312.60	1,311.80	12
2023-10-04	1,312.40	1,312.40	1,309.60	1,308.50	8,911
2023-10-03	1,325.20	1,325.20	1,325.20	1,311.90	108
2023-10-02	1,341.20	1,341.20	1,341.20	1,323.70	4,352
2023-09-29	1,332.40	1,340.30	1,332.40	1,340.30	13,831
2023-09-28	1,320.40	1,322.40	1,320.00	1,332.40	21,784
2023-09-27	1,340.40	1,341.60	1,329.00	1,327.90	15,688
2023-09-26	1,339.30	1,339.30	1,335.90	1,335.90	4
2023-09-25	1,352.70	1,352.70	1,339.30	1,339.30	359
2023-09-22	1,340.40	1,340.40	1,340.40	1,352.70	385
2023-09-21	1,359.80	1,359.80	1,359.80	1,353.10	2,231
2023-09-20	1,361.20	1,361.20	1,361.20	1,367.00	3,331
2023-09-19	1,355.80	1,355.80	1,349.40	1,350.40	392
2023-09-18	1,363.20	1,363.20	1,363.20	1,350.60	707
2023-09-15	1,367.00	1,367.00	1,362.00	1,364.40	11,872
2023-09-14	1,348.40	1,348.80	1,348.40	1,359.30	6,061
2023-09-13	1,342.10	1,342.10	1,338.90	1,338.90	9
2023-09-12	1,340.60	1,342.10	1,340.60	1,342.10	1,239
2023-09-11	1,342.20	1,343.20	1,342.20	1,340.60	15,456
2023-09-08	1,331.60	1,333.80	1,323.80	1,336.20	4,408
2023-09-07	1,324.20	1,335.80	1,324.20	1,332.90	110
2023-09-06	1,327.60	1,331.20	1,326.60	1,332.20	6,266
2023-09-05	1,337.60	1,337.60	1,337.60	1,333.70	277
2023-09-04	1,345.20	1,345.20	1,345.20	1,339.50	87
2023-09-01	1,337.60	1,343.20	1,337.60	1,342.80	1,348
2023-08-31	1,351.40	1,351.40	1,351.40	1,343.80	5,257
2023-08-30	1,352.60	1,352.60	1,352.60	1,351.10	793
2023-08-29	1,326.90	1,354.50	1,326.90	1,354.50	2,387
2023-08-28	1,326.90	1,326.90	1,326.90	1,326.90	0
2023-08-25	1,328.40	1,328.40	1,326.20	1,326.90	10,026
2023-08-24	1,335.00	1,335.00	1,335.00	1,326.50	1,636
2023-08-23	1,326.40	1,326.40	1,326.40	1,327.80	3,152
2023-08-22	1,313.80	1,319.00	1,313.80	1,319.00	232
2023-08-21	1,316.20	1,316.20	1,316.20	1,313.80	2,966
2023-08-18	1,311.60	1,311.60	1,311.60	1,311.30	3,792
2023-08-17	1,331.20	1,331.20	1,317.00	1,317.00	0
2023-08-16	1,335.10	1,335.10	1,331.20	1,331.20	144
2023-08-15	1,352.60	1,352.60	1,335.10	1,335.10	12,492
2023-08-14	1,350.60	1,353.80	1,350.60	1,352.60	40,176
2023-08-11	1,353.40	1,353.40	1,353.20	1,351.70	6,072
2023-08-10	1,356.90	1,372.80	1,356.90	1,372.80	130
2023-08-09	1,347.40	1,356.90	1,347.40	1,356.90	2,085
2023-08-08	1,348.00	1,348.00	1,347.80	1,347.40	531
2023-08-07	1,350.00	1,355.40	1,344.60	1,351.70	4,704
2023-08-04	1,345.10	1,354.70	1,345.10	1,354.70	13
2023-08-03	1,339.80	1,339.80	1,339.80	1,345.10	893
2023-08-02	1,400.40	1,400.40	1,383.50	1,383.50	1,331
2023-08-01	1,410.40	1,410.40	1,400.40	1,400.40	2,337
2023-07-31	1,410.00	1,410.40	1,410.00	1,410.40	1,346
2023-07-28	1,412.60	1,412.60	1,409.00	1,410.00	2,104
2023-07-27	1,408.80	1,408.80	1,408.80	1,407.90	5,737
2023-07-26	1,388.00	1,388.00	1,388.00	1,390.00	27,608
2023-07-25	1,401.60	1,401.60	1,401.60	1,402.20	711
2023-07-24	1,404.00	1,404.20	1,404.00	1,404.20	282
2023-07-21	1,403.60	1,404.00	1,403.60	1,404.00	3
2023-07-20	1,401.80	1,401.80	1,401.80	1,403.60	2,945
2023-07-19	1,381.80	1,400.30	1,381.80	1,400.30	160
2023-07-18	1,373.10	1,381.80	1,373.10	1,381.80	186
2023-07-17	1,378.10	1,378.10	1,373.10	1,373.10	1,515
2023-07-14	1,374.10	1,378.10	1,374.10	1,378.10	0
2023-07-13	1,372.80	1,372.80	1,372.80	1,374.10	622
2023-07-12	1,358.20	1,358.20	1,358.20	1,369.40	2,250
2023-07-11	1,340.30	1,343.30	1,340.30	1,343.30	171
2023-07-10	1,339.40	1,339.40	1,339.40	1,340.30	3,029
2023-07-07	1,335.00	1,335.00	1,334.80	1,333.00	7,414
2023-07-06	1,342.40	1,342.40	1,342.40	1,335.00	6,828
2023-07-05	1,374.40	1,374.40	1,364.00	1,365.50	5,998
2023-07-04	1,382.00	1,382.00	1,382.00	1,376.70	7,031
2023-07-03	1,386.20	1,386.40	1,386.20	1,381.80	1,002
2023-06-30	1,379.80	1,382.80	1,379.80	1,381.80	3,610
2023-06-29	1,372.80	1,372.80	1,372.80	1,372.90	884
2023-06-28	1,372.40	1,372.40	1,372.40	1,372.90	16,005
2023-06-27	1,364.60	1,364.60	1,360.20	1,357.30	499
2023-06-26	1,355.40	1,355.40	1,355.40	1,353.00	12,547
2023-06-23	1,361.10	1,361.10	1,350.60	1,350.60	452
2023-06-22	1,357.00	1,362.80	1,356.80	1,361.10	7,802
2023-06-21	1,369.60	1,369.60	1,369.60	1,370.10	563
2023-06-20	1,375.20	1,375.20	1,369.20	1,369.20	1,551
2023-06-19	1,385.00	1,385.00	1,372.50	1,372.50	593
2023-06-16	1,385.00	1,385.00	1,385.00	1,385.00	22,380
2023-06-15	1,387.20	1,387.20	1,380.20	1,385.00	6,928
2023-06-14	1,380.50	1,384.30	1,380.50	1,384.30	581
2023-06-13	1,383.20	1,384.20	1,375.60	1,380.50	802
2023-06-12	1,373.60	1,378.20	1,372.80	1,375.90	9,573
2023-06-09	1,369.80	1,369.80	1,369.80	1,366.60	100
2023-06-08	1,378.20	1,378.20	1,377.10	1,377.10	696
2023-06-07	1,384.90	1,384.90	1,378.20	1,378.20	259
2023-06-06	1,380.40	1,380.40	1,378.40	1,384.90	6,093
2023-06-05	1,386.40	1,386.40	1,386.40	1,381.70	1,618
2023-06-02	1,376.00	1,376.00	1,376.00	1,384.00	9,530
2023-06-01	1,362.80	1,363.40	1,355.40	1,359.80	13,743
2023-05-31	1,365.20	1,366.20	1,364.20	1,353.30	18,883
2023-05-30	1,391.00	1,391.00	1,378.20	1,375.70	2,214
2023-05-29	1,396.70	1,396.70	1,396.70	1,396.70	0
2023-05-26	1,389.40	1,389.40	1,378.60	1,396.70	35,587
2023-05-25	1,382.20	1,382.20	1,381.60	1,382.40	3,470
2023-05-24	1,386.60	1,388.40	1,384.60	1,384.00	12,091
2023-05-23	1,417.80	1,417.80	1,406.00	1,406.00	1,333
2023-05-22	1,417.40	1,417.40	1,417.40	1,417.80	679
2023-05-19	1,414.20	1,420.40	1,414.20	1,415.80	40,060
2023-05-18	1,396.60	1,407.20	1,396.60	1,407.20	2
2023-05-17	1,402.80	1,402.80	1,396.60	1,396.60	42
2023-05-16	1,406.40	1,406.40	1,402.80	1,402.80	170
2023-05-15	1,406.00	1,406.00	1,405.00	1,406.40	2,586
2023-05-12	1,403.80	1,406.00	1,403.80	1,405.00	262
2023-05-11	1,401.80	1,401.80	1,401.80	1,400.60	3,066
2023-05-10	1,392.20	1,393.80	1,392.20	1,394.30	5,897
2023-05-09	1,398.20	1,398.20	1,395.80	1,398.90	9,779
2023-05-08	1,404.20	1,404.20	1,404.20	1,404.20	0
2023-05-05	1,399.60	1,404.40	1,399.60	1,404.20	11,756
2023-05-04	1,397.20	1,397.20	1,391.00	1,392.20	30,866
2023-05-03	1,410.20	1,410.40	1,408.00	1,406.70	12,447
2023-05-02	1,409.80	1,421.80	1,404.20	1,403.10	3,212
2023-05-01	1,413.00	1,413.00	1,413.00	1,413.00	0
2023-04-28	1,411.60	1,412.80	1,404.40	1,413.00	5,862
2023-04-27	1,417.80	1,417.80	1,417.80	1,412.90	2,040
2023-04-26	1,413.40	1,417.40	1,412.40	1,414.30	15,680
2023-04-25	1,430.40	1,430.40	1,426.60	1,426.60	136
2023-04-24	1,431.60	1,431.60	1,431.60	1,430.40	2,200
2023-04-21	1,411.00	1,427.00	1,411.00	1,426.40	2,453
2023-04-20	1,416.00	1,416.00	1,414.60	1,416.30	1,630
2023-04-19	1,418.40	1,418.40	1,418.40	1,419.10	507
2023-04-18	1,420.00	1,420.00	1,420.00	1,421.30	688
2023-04-17	1,425.80	1,425.80	1,418.60	1,417.60	2,616
2023-04-14	1,416.20	1,421.00	1,416.20	1,419.50	8,241
2023-04-13	1,411.20	1,411.20	1,411.20	1,410.00	945
2023-04-12	1,393.80	1,400.80	1,393.80	1,400.80	837
2023-04-11	1,387.00	1,393.00	1,387.00	1,393.80	2,659
2023-04-10	1,385.70	1,385.70	1,385.70	1,385.70	0
2023-04-07	1,385.70	1,385.70	1,385.70	1,385.70	0
2023-04-06	1,373.80	1,385.70	1,373.80	1,385.70	223
2023-04-05	1,378.00	1,378.00	1,377.00	1,373.80	9,816
2023-04-04	1,383.00	1,383.00	1,378.80	1,377.90	6,414
2023-04-03	1,386.60	1,386.60	1,380.80	1,380.80	8,130
2023-03-31	1,381.80	1,382.60	1,381.80	1,381.50	6,293
2023-03-30	1,372.60	1,376.40	1,372.40	1,375.40	2,700
2023-03-29	1,357.40	1,357.40	1,357.40	1,357.50	1,347
2023-03-28	1,342.00	1,342.00	1,339.60	1,340.30	1,142
2023-03-27	1,337.60	1,340.20	1,337.60	1,341.50	4,405
2023-03-24	1,328.40	1,328.40	1,328.40	1,325.90	1,060
2023-03-23	1,349.40	1,349.40	1,349.20	1,350.10	504
2023-03-22	1,350.00	1,351.20	1,350.00	1,351.20	31
2023-03-21	1,317.00	1,350.00	1,317.00	1,350.00	1,132
2023-03-20	1,299.80	1,317.20	1,299.80	1,317.00	9,052
2023-03-17	1,339.60	1,339.60	1,309.00	1,309.30	3,863
2023-03-16	1,317.40	1,326.40	1,312.40	1,327.90	6,135
2023-03-15	1,338.40	1,338.40	1,313.40	1,307.50	6,842
2023-03-14	1,341.60	1,357.80	1,341.60	1,354.90	2,503
2023-03-13	1,376.60	1,378.00	1,340.40	1,338.00	5,196
2023-03-10	1,394.80	1,394.80	1,367.50	1,367.50	716
2023-03-09	1,389.40	1,396.40	1,389.40	1,394.80	5,779
2023-03-08	1,401.20	1,403.60	1,401.20	1,403.60	684
2023-03-07	1,396.00	1,409.40	1,396.00	1,401.20	727
2023-03-06	1,402.70	1,404.60	1,402.70	1,404.60	200
2023-03-03	1,392.40	1,402.70	1,392.40	1,402.70	353
2023-03-02	1,385.20	1,392.40	1,385.20	1,392.40	459
2023-03-01	1,393.00	1,393.00	1,386.40	1,385.20	1,057
2023-02-28	1,386.60	1,386.60	1,386.60	1,376.60	926
2023-02-27	1,393.00	1,393.40	1,393.00	1,389.90	4,067
2023-02-24	1,380.80	1,380.80	1,378.60	1,381.50	6,126
2023-02-23	1,387.00	1,393.00	1,387.00	1,390.60	2,408
2023-02-22	1,379.60	1,386.20	1,379.60	1,387.50	4,766
2023-02-21	1,393.40	1,393.40	1,393.40	1,391.70	690
2023-02-20	1,416.20	1,416.20	1,410.40	1,407.10	530
2023-02-17	1,409.80	1,409.80	1,405.50	1,405.50	19
2023-02-16	1,411.00	1,411.00	1,411.00	1,409.80	4,162
2023-02-15	1,396.00	1,407.80	1,396.00	1,406.60	10,510
2023-02-14	1,390.40	1,390.90	1,390.40	1,390.90	94
2023-02-13	1,378.40	1,390.40	1,378.40	1,390.40	185
2023-02-10	1,375.40	1,375.40	1,375.40	1,378.40	937
2023-02-09	1,389.70	1,392.40	1,389.70	1,392.40	225
2023-02-08	1,389.00	1,389.00	1,389.00	1,389.70	2,015
2023-02-07	1,389.20	1,389.20	1,386.80	1,388.70	4,526
2023-02-06	1,405.20	1,405.20	1,390.70	1,390.70	8,489
2023-02-03	1,391.00	1,393.60	1,391.00	1,405.20	55,973
2023-02-02	1,387.40	1,392.60	1,387.40	1,391.60	2,231
2023-02-01	1,378.60	1,378.60	1,378.60	1,378.70	543
2023-01-31	1,369.40	1,373.30	1,369.40	1,373.30	20,194
2023-01-30	1,364.20	1,367.80	1,364.20	1,369.40	18,265
2023-01-27	1,368.50	1,368.60	1,368.50	1,368.60	209
2023-01-26	1,367.20	1,367.20	1,367.20	1,368.50	13
2023-01-25	1,367.40	1,367.40	1,367.40	1,368.00	13,396
2023-01-24	1,370.60	1,374.00	1,370.60	1,374.00	297
2023-01-23	1,368.00	1,370.00	1,367.60	1,370.60	5,834
2023-01-20	1,350.40	1,358.50	1,350.40	1,358.50	1,930
2023-01-19	1,352.20	1,352.20	1,352.20	1,350.40	904
2023-01-18	1,375.00	1,375.00	1,375.00	1,374.20	569
2023-01-17	1,382.90	1,382.90	1,377.50	1,377.50	389
2023-01-16	1,384.20	1,384.20	1,384.20	1,382.90	2,162
2023-01-13	1,374.30	1,375.90	1,374.30	1,375.90	3,137
2023-01-12	1,361.20	1,374.30	1,361.20	1,374.30	451
2023-01-11	1,349.00	1,361.20	1,349.00	1,361.20	110
2023-01-10	1,356.00	1,356.00	1,349.00	1,349.00	257
2023-01-09	1,357.20	1,357.20	1,357.20	1,356.00	55
2023-01-06	1,339.40	1,339.40	1,338.00	1,342.60	7,586
2023-01-05	1,336.80	1,336.80	1,336.80	1,334.30	788
2023-01-04	1,324.60	1,325.00	1,324.60	1,330.80	17,716
2023-01-03	1,321.20	1,321.20	1,321.20	1,311.90	570
2023-01-02	1,300.20	1,300.20	1,300.20	1,300.20	0
2022-12-30	1,305.10	1,305.10	1,300.20	1,300.20	17
2022-12-29	1,294.60	1,305.10	1,294.60	1,305.10	11
2022-12-28	1,293.60	1,293.60	1,293.60	1,294.60	4,262
2022-12-27	1,292.10	1,292.10	1,292.10	1,292.10	0
2022-12-26	1,292.10	1,292.10	1,292.10	1,292.10	0
2022-12-23	1,293.40	1,293.40	1,293.40	1,292.10	4,614
2022-12-22	1,307.40	1,307.40	1,307.40	1,292.10	36
2022-12-21	1,290.00	1,298.20	1,290.00	1,300.10	19,294
2022-12-20	1,274.20	1,274.50	1,274.20	1,274.50	906
2022-12-19	1,268.60	1,268.60	1,268.60	1,274.20	746
2022-12-16	1,284.50	1,284.50	1,271.30	1,271.30	589
2022-12-15	1,302.80	1,302.80	1,284.50	1,284.50	38
2022-12-14	1,304.20	1,304.20	1,302.80	1,302.80	1
2022-12-13	1,288.80	1,304.20	1,288.80	1,304.20	201
2022-12-12	1,289.20	1,289.20	1,289.20	1,288.80	10,315
2022-12-09	1,290.60	1,290.60	1,289.10	1,289.10	3
2022-12-08	1,290.40	1,290.40	1,290.20	1,290.60	2,744
2022-12-07	1,298.40	1,298.40	1,298.40	1,290.30	646
2022-12-06	1,306.00	1,306.00	1,293.40	1,293.40	8
2022-12-05	1,307.80	1,307.80	1,305.80	1,306.00	1,249
2022-12-02	1,302.90	1,302.90	1,302.30	1,302.30	2,056
2022-12-01	1,301.20	1,301.40	1,301.20	1,302.90	10,170
2022-11-30	1,294.80	1,305.50	1,294.80	1,305.50	1
2022-11-29	1,296.50	1,296.50	1,294.80	1,294.80	18
2022-11-28	1,298.40	1,298.40	1,296.50	1,296.50	16
2022-11-25	1,299.40	1,299.60	1,299.40	1,298.40	1,737
2022-11-24	1,291.80	1,295.20	1,291.80	1,295.20	2
2022-11-23	1,294.40	1,294.40	1,293.40	1,291.80	6,685
2022-11-22	1,295.20	1,295.20	1,295.20	1,293.60	770
2022-11-21	1,289.00	1,289.00	1,288.10	1,288.10	125
2022-11-18	1,285.60	1,289.00	1,285.60	1,289.00	2,326
2022-11-17	1,289.80	1,289.80	1,285.60	1,285.60	2
2022-11-16	1,296.10	1,296.10	1,289.80	1,289.80	285
2022-11-15	1,305.20	1,305.20	1,296.10	1,296.10	192
2022-11-14	1,297.10	1,305.20	1,297.10	1,305.20	172
2022-11-11	1,290.00	1,297.10	1,290.00	1,297.10	1,562
2022-11-10	1,267.80	1,290.00	1,267.80	1,290.00	958
2022-11-09	1,268.00	1,268.00	1,268.00	1,267.80	4,904
2022-11-08	1,249.30	1,257.10	1,249.30	1,257.10	943
2022-11-07	1,255.20	1,255.20	1,255.20	1,249.30	898
2022-11-04	1,247.20	1,252.40	1,247.00	1,254.90	7,277
2022-11-03	1,223.60	1,223.80	1,223.60	1,224.70	1,061
2022-11-02	1,222.30	1,222.30	1,218.70	1,218.70	55
2022-11-01	1,214.70	1,222.30	1,214.70	1,222.30	125
2022-10-31	1,206.90	1,214.70	1,206.90	1,214.70	2,320
2022-10-28	1,204.40	1,208.20	1,204.40	1,206.90	1,100
2022-10-27	1,215.60	1,215.60	1,215.60	1,212.50	942
2022-10-26	1,213.10	1,218.70	1,213.10	1,218.70	207
2022-10-25	1,206.90	1,213.10	1,206.90	1,213.10	786
2022-10-24	1,189.20	1,206.90	1,189.20	1,206.90	497
2022-10-21	1,188.30	1,189.20	1,188.30	1,189.20	4
2022-10-20	1,180.40	1,187.20	1,180.40	1,188.30	625
2022-10-19	1,188.20	1,188.20	1,185.60	1,187.70	3,670
2022-10-18	1,196.40	1,196.40	1,196.40	1,193.30	6,815
2022-10-17	1,166.70	1,173.50	1,166.70	1,173.50	47
2022-10-14	1,151.60	1,166.70	1,151.60	1,166.70	708
2022-10-13	1,145.80	1,145.80	1,145.80	1,151.60	33
2022-10-12	1,164.10	1,164.10	1,160.20	1,160.20	1
2022-10-11	1,176.20	1,176.20	1,164.10	1,164.10	29
2022-10-10	1,181.80	1,181.80	1,176.20	1,176.20	749
2022-10-07	1,194.70	1,194.70	1,181.80	1,181.80	25
2022-10-06	1,197.00	1,197.00	1,197.00	1,194.70	887
2022-10-05	1,204.10	1,204.10	1,197.90	1,197.90	91
2022-10-04	1,202.80	1,202.80	1,202.80	1,204.10	9,047
2022-10-03	1,169.20	1,169.20	1,163.50	1,163.50	763
2022-09-30	1,164.00	1,164.00	1,164.00	1,169.20	13
2022-09-29	1,197.70	1,197.70	1,163.50	1,163.50	172
2022-09-28	1,177.20	1,196.20	1,170.60	1,197.70	5,997
2022-09-27	1,187.00	1,188.40	1,187.00	1,188.40	1,887
2022-09-26	1,208.00	1,208.00	1,190.60	1,187.00	4,941
2022-09-23	1,178.80	1,184.60	1,178.80	1,189.90	2,065
2022-09-22	1,201.00	1,201.20	1,201.00	1,194.50	2,764
2022-09-21	1,207.80	1,207.80	1,207.60	1,213.60	747
2022-09-20	1,221.60	1,221.60	1,218.20	1,207.60	1,387
2022-09-19	1,222.80	1,222.80	1,222.80	1,222.80	0
2022-09-16	1,224.80	1,224.80	1,224.80	1,222.80	396
2022-09-15	1,235.20	1,235.20	1,235.20	1,233.50	1,330
2022-09-14	1,240.20	1,240.20	1,240.00	1,234.40	677
2022-09-13	1,264.90	1,264.90	1,250.10	1,250.10	914
2022-09-12	1,265.00	1,265.00	1,265.00	1,264.90	9,790
2022-09-09	1,228.20	1,246.00	1,228.20	1,246.00	1,864
2022-09-08	1,224.80	1,224.80	1,218.00	1,228.20	10,694
2022-09-07	1,216.60	1,222.80	1,216.60	1,222.80	392
2022-09-06	1,218.80	1,218.80	1,216.60	1,216.60	22
2022-09-05	1,214.80	1,218.20	1,207.00	1,218.80	2,812
2022-09-02	1,199.40	1,231.30	1,199.40	1,231.30	1,697
2022-09-01	1,207.80	1,207.80	1,207.80	1,199.40	8,381
2022-08-31	1,228.20	1,228.80	1,220.80	1,226.30	8,341
2022-08-30	1,237.40	1,237.40	1,237.40	1,232.70	244
2022-08-29	1,237.50	1,237.50	1,237.50	1,237.50	0
2022-08-26	1,249.20	1,249.20	1,242.80	1,237.50	17,727
2022-08-25	1,249.00	1,250.10	1,249.00	1,250.10	323
2022-08-24	1,243.60	1,243.60	1,243.60	1,249.00	539
2022-08-23	1,248.00	1,248.00	1,248.00	1,241.50	4,254
2022-08-22	1,256.60	1,257.40	1,251.60	1,250.50	41,225
2022-08-19	1,274.80	1,274.80	1,274.80	1,269.30	2,031
2022-08-18	1,258.00	1,269.40	1,258.00	1,269.70	3,143
2022-08-17	1,272.60	1,272.60	1,272.60	1,263.50	1,162
2022-08-16	1,271.50	1,271.50	1,270.90	1,270.90	10
2022-08-15	1,270.90	1,271.50	1,270.90	1,271.50	914
2022-08-12	1,272.00	1,273.80	1,272.00	1,270.90	1,933
2022-08-11	1,267.60	1,269.00	1,267.60	1,268.70	2,026
2022-08-10	1,256.70	1,265.60	1,256.70	1,265.60	90
2022-08-09	1,256.00	1,256.00	1,256.00	1,256.70	367
2022-08-08	1,256.00	1,256.00	1,256.00	1,262.40	51
2022-08-05	1,260.70	1,260.70	1,251.70	1,251.70	15
2022-08-04	1,253.60	1,257.40	1,253.60	1,260.70	2,934
2022-08-03	1,246.00	1,246.00	1,246.00	1,250.20	848
2022-08-02	1,242.20	1,244.20	1,242.20	1,243.10	2,858
2022-08-01	1,252.90	1,252.90	1,248.50	1,248.50	122
2022-07-29	1,236.60	1,252.90	1,236.60	1,252.90	452
2022-07-28	1,227.80	1,235.20	1,227.80	1,236.60	1,544
2022-07-27	1,255.80	1,255.80	1,255.80	1,256.30	673
2022-07-26	1,259.00	1,259.00	1,250.80	1,250.80	2
2022-07-25	1,260.60	1,260.60	1,259.00	1,259.00	16
2022-07-22	1,259.80	1,259.80	1,259.80	1,260.60	8,208
2022-07-21	1,256.00	1,261.00	1,255.60	1,258.00	17,074
2022-07-20	1,262.20	1,262.20	1,262.20	1,254.00	1,438
2022-07-19	1,234.10	1,258.50	1,234.10	1,258.50	1
2022-07-18	1,228.50	1,234.10	1,228.50	1,234.10	1,267
2022-07-15	1,225.20	1,225.20	1,225.00	1,228.50	6,503
2022-07-14	1,219.00	1,219.00	1,203.80	1,203.80	2
2022-07-13	1,215.20	1,215.20	1,215.20	1,219.00	144
2022-07-12	1,228.00	1,229.70	1,228.00	1,229.70	1
2022-07-11	1,224.00	1,224.00	1,224.00	1,228.00	269
2022-07-08	1,226.70	1,231.30	1,226.70	1,231.30	273
2022-07-07	1,228.00	1,228.00	1,228.00	1,226.70	1,839
2022-07-06	1,201.50	1,214.30	1,201.50	1,214.30	31
2022-07-05	1,239.20	1,239.20	1,235.00	1,201.50	573
2022-07-04	1,233.20	1,233.20	1,233.20	1,229.90	6,133
2022-07-01	1,223.20	1,227.40	1,223.20	1,224.90	1,245
2022-06-30	1,212.20	1,212.20	1,212.20	1,221.50	556
2022-06-29	1,243.60	1,244.80	1,243.60	1,244.20	1,662
2022-06-28	1,257.60	1,257.60	1,248.40	1,250.10	162
2022-06-27	1,236.70	1,247.50	1,236.70	1,247.50	20
2022-06-24	1,225.20	1,238.20	1,225.20	1,236.70	4,643
2022-06-23	1,213.20	1,213.20	1,201.10	1,201.10	208
2022-06-22	1,220.80	1,220.80	1,213.20	1,213.20	29
2022-06-21	1,225.00	1,225.00	1,216.20	1,220.80	267
2022-06-20	1,209.20	1,214.60	1,209.20	1,216.70	29,641
2022-06-17	1,214.00	1,214.00	1,214.00	1,202.30	4,460
2022-06-16	1,198.00	1,198.20	1,198.00	1,196.70	1,583
2022-06-15	1,236.00	1,239.00	1,235.80	1,240.10	1,871
2022-06-14	1,234.20	1,237.40	1,234.00	1,228.70	4,476
2022-06-13	1,232.20	1,236.60	1,229.80	1,231.10	11,325
2022-06-10	1,263.20	1,263.20	1,263.00	1,252.90	3,971
2022-06-09	1,282.00	1,282.00	1,282.00	1,282.60	425
2022-06-08	1,304.50	1,306.10	1,304.50	1,306.10	186
2022-06-07	1,317.00	1,317.00	1,304.50	1,304.50	1,219
2022-06-06	1,321.80	1,321.80	1,321.40	1,317.00	2,350
2022-06-03	1,297.60	1,297.60	1,297.60	1,297.60	0
2022-06-02	1,297.60	1,297.60	1,297.60	1,297.60	0
2022-06-01	1,305.80	1,305.80	1,305.80	1,297.60	237
2022-05-31	1,316.60	1,316.60	1,305.60	1,305.60	7
2022-05-30	1,316.00	1,319.40	1,316.00	1,316.60	903
2022-05-27	1,294.80	1,301.80	1,294.80	1,307.50	2,547
2022-05-26	1,282.80	1,282.80	1,282.60	1,296.50	3,724
2022-05-25	1,283.50	1,283.50	1,282.00	1,282.00	239
2022-05-24	1,283.00	1,283.50	1,283.00	1,283.50	5,517
2022-05-23	1,271.60	1,281.40	1,271.60	1,283.00	11,065
2022-05-20	1,251.80	1,260.30	1,251.80	1,260.30	11
2022-05-19	1,243.80	1,248.60	1,242.40	1,251.80	4,145
2022-05-18	1,284.80	1,284.80	1,275.20	1,268.90	976
2022-05-17	1,270.80	1,280.60	1,270.80	1,280.60	40
2022-05-16	1,273.40	1,274.20	1,270.00	1,270.80	21,371
2022-05-13	1,248.70	1,274.60	1,248.70	1,274.60	38
2022-05-12	1,262.00	1,262.00	1,248.70	1,248.70	159
2022-05-11	1,256.80	1,256.80	1,248.20	1,262.00	4,569
2022-05-10	1,233.30	1,243.40	1,233.30	1,243.40	193
2022-05-09	1,239.00	1,239.00	1,238.00	1,233.30	3,446
2022-05-06	1,269.60	1,269.60	1,269.40	1,273.30	3,910
2022-05-05	1,311.80	1,311.80	1,284.40	1,284.60	10,669
2022-05-04	1,283.00	1,283.00	1,282.80	1,282.30	5,449
2022-05-03	1,297.60	1,297.60	1,290.70	1,290.70	180
2022-05-02	1,297.60	1,297.60	1,297.60	1,297.60	0
2022-04-29	1,304.40	1,304.40	1,301.40	1,297.60	2,101
2022-04-28	1,281.80	1,295.40	1,281.80	1,295.40	9
2022-04-27	1,272.20	1,286.40	1,272.20	1,281.80	2,454
2022-04-26	1,293.20	1,293.20	1,283.60	1,277.90	2,403
2022-04-25	1,280.60	1,289.80	1,280.60	1,283.90	4,570
2022-04-22	1,302.20	1,305.40	1,302.20	1,300.90	1,164
2022-04-21	1,316.60	1,316.60	1,316.60	1,314.40	2,821
2022-04-20	1,299.80	1,310.80	1,299.80	1,310.00	2,196
2022-04-19	1,301.60	1,301.60	1,298.00	1,296.90	1,178
2022-04-18	1,300.90	1,300.90	1,300.90	1,300.90	0
2022-04-15	1,300.90	1,300.90	1,300.90	1,300.90	0
2022-04-14	1,301.00	1,301.60	1,301.00	1,300.90	154
2022-04-13	1,294.80	1,299.40	1,294.80	1,299.20	2,831
2022-04-12	1,307.80	1,307.80	1,302.10	1,302.10	0
2022-04-11	1,315.00	1,315.00	1,308.00	1,307.80	2,062
2022-04-08	1,310.00	1,311.80	1,310.00	1,315.20	454
2022-04-07	1,298.60	1,298.60	1,298.60	1,296.30	1,880
2022-04-06	1,293.80	1,293.80	1,293.80	1,297.40	4,450
2022-04-05	1,320.60	1,320.60	1,311.80	1,312.80	1,601
2022-04-04	1,319.20	1,322.00	1,319.20	1,321.30	1,789
2022-04-01	1,314.00	1,317.80	1,314.00	1,314.60	28,769
2022-03-31	1,330.00	1,330.00	1,316.20	1,311.90	3,803
2022-03-30	1,326.40	1,327.40	1,326.40	1,326.60	5,450
2022-03-29	1,322.60	1,329.80	1,322.60	1,330.10	10,960
2022-03-28	1,302.60	1,309.60	1,300.60	1,297.70	57,226
2022-03-25	1,288.00	1,288.00	1,288.00	1,290.10	3,087
2022-03-24	1,289.80	1,295.80	1,289.80	1,292.10	2,470
2022-03-23	1,301.60	1,301.60	1,291.80	1,288.10	4,745
2022-03-22	1,301.40	1,301.40	1,301.40	1,298.20	1,735
2022-03-21	1,301.80	1,305.40	1,298.60	1,298.00	9,323
2022-03-18	1,283.20	1,294.80	1,283.20	1,297.40	3,708
2022-03-17	1,292.40	1,292.40	1,281.20	1,297.50	3,875
2022-03-16	1,288.20	1,288.20	1,284.00	1,283.20	850
2022-03-15	1,233.20	1,248.20	1,233.20	1,244.80	4,402
2022-03-14	1,239.80	1,255.00	1,239.80	1,249.90	6,343
2022-03-11	1,232.40	1,243.60	1,232.40	1,231.20	1,428
2022-03-10	1,240.00	1,240.20	1,229.40	1,218.40	2,029
2022-03-09	1,214.00	1,236.40	1,214.00	1,239.40	13,626
2022-03-08	1,199.00	1,199.00	1,170.60	1,177.70	5,338
2022-03-07	1,141.60	1,180.00	1,139.40	1,178.90	11,754
2022-03-04	1,201.20	1,201.40	1,188.80	1,188.30	13,028
2022-03-03	1,253.80	1,253.80	1,236.20	1,233.40	8,364
2022-03-02	1,253.80	1,266.60	1,253.80	1,263.60	1,477
2022-03-01	1,263.40	1,263.40	1,258.80	1,257.00	1,409
2022-02-28	1,268.00	1,273.80	1,267.80	1,290.50	3,204
2022-02-25	1,255.40	1,293.40	1,254.20	1,295.40	21,774
2022-02-24	1,248.80	1,250.20	1,248.60	1,247.40	5,689
2022-02-23	1,288.20	1,288.20	1,288.20	1,288.10	3,244
2022-02-22	1,295.60	1,297.60	1,295.60	1,289.10	674
2022-02-21	1,291.40	1,291.40	1,291.40	1,285.90	3,116
2022-02-18	1,306.00	1,306.00	1,306.00	1,305.00	2,214
2022-02-17	1,310.40	1,310.40	1,310.40	1,315.00	606
2022-02-16	1,327.60	1,327.60	1,327.60	1,329.30	1,210
2022-02-15	1,306.80	1,329.20	1,306.80	1,329.20	0
2022-02-14	1,304.80	1,304.80	1,304.80	1,306.80	632
2022-02-11	1,350.00	1,350.00	1,335.30	1,335.30	2,062
2022-02-10	1,353.80	1,353.80	1,353.80	1,350.00	186
2022-02-09	1,357.00	1,357.00	1,357.00	1,354.50	6,535
2022-02-08	1,328.20	1,330.00	1,328.20	1,335.90	2,615
2022-02-07	1,324.90	1,335.90	1,324.90	1,335.90	7
2022-02-04	1,334.50	1,334.50	1,324.90	1,324.90	224
2022-02-03	1,338.00	1,339.00	1,331.80	1,334.50	4,311
2022-02-02	1,352.00	1,352.00	1,352.00	1,345.40	119
2022-02-01	1,340.00	1,340.00	1,340.00	1,336.60	518
2022-01-31	1,324.60	1,326.60	1,324.60	1,322.60	415
2022-01-28	1,324.00	1,324.00	1,312.30	1,312.30	0
2022-01-27	1,319.60	1,330.60	1,319.60	1,324.00	4,594
2022-01-26	1,336.40	1,336.40	1,336.40	1,331.00	338
2022-01-25	1,313.60	1,313.60	1,313.60	1,311.70	4,345
2022-01-24	1,348.20	1,348.20	1,307.80	1,309.20	7,692
2022-01-21	1,355.20	1,357.40	1,344.00	1,350.30	1,756
2022-01-20	1,362.00	1,362.00	1,362.00	1,366.40	298
2022-01-19	1,363.80	1,368.80	1,361.20	1,362.30	14,007
2022-01-18	1,365.60	1,365.60	1,365.60	1,364.50	705
2022-01-17	1,366.30	1,376.60	1,366.30	1,376.60	101
2022-01-14	1,371.40	1,371.40	1,367.20	1,366.30	8,095
2022-01-13	1,378.20	1,378.20	1,376.00	1,378.20	3,046
2022-01-12	1,378.80	1,379.60	1,377.60	1,376.70	790
2022-01-11	1,369.00	1,370.20	1,365.00	1,368.50	12,296
2022-01-10	1,379.00	1,379.00	1,357.60	1,358.80	6,197
2022-01-07	1,377.40	1,378.00	1,377.40	1,377.80	367
2022-01-06	1,384.20	1,384.20	1,380.80	1,380.20	11,182
2022-01-05	1,399.40	1,402.80	1,399.00	1,399.60	4,069
2022-01-04	1,396.60	1,399.80	1,396.60	1,395.90	7,277
2022-01-03	1,385.30	1,385.30	1,385.30	1,385.30	0
2021-12-31	1,386.20	1,386.20	1,384.40	1,385.30	2,618
2021-12-30	1,388.60	1,390.40	1,388.60	1,387.80	1,181
2021-12-29	1,397.80	1,397.80	1,391.20	1,389.80	75
2021-12-28	1,381.60	1,381.60	1,381.60	1,381.60	0
2021-12-27	1,381.60	1,381.60	1,381.60	1,381.60	0
2021-12-24	1,380.90	1,381.60	1,380.90	1,381.60	0
2021-12-23	1,374.00	1,382.60	1,374.00	1,380.90	1,396
2021-12-22	1,365.80	1,365.80	1,364.00	1,373.00	17
2021-12-21	1,363.20	1,366.20	1,363.20	1,364.50	455
2021-12-20	1,354.60	1,354.60	1,351.60	1,352.20	2,684
2021-12-17	1,363.40	1,365.00	1,360.60	1,363.80	1,468
2021-12-16	1,372.20	1,372.20	1,372.20	1,371.40	1,456
2021-12-15	1,355.60	1,359.60	1,354.20	1,358.00	2,151
2021-12-14	1,363.80	1,363.80	1,354.40	1,354.40	6,114
2021-12-13	1,375.40	1,376.40	1,368.00	1,367.90	5,372
2021-12-10	1,379.60	1,379.60	1,375.40	1,376.80	1,654
2021-12-09	1,395.60	1,395.60	1,377.80	1,379.70	2,773
2021-12-08	1,390.40	1,390.40	1,385.20	1,384.90	2,156
2021-12-07	1,377.60	1,382.20	1,377.60	1,381.50	319
2021-12-06	1,340.00	1,353.40	1,340.00	1,352.40	1,565
2021-12-03	1,340.60	1,346.60	1,340.60	1,336.60	228
2021-12-02	1,338.40	1,338.40	1,338.40	1,337.90	520
2021-12-01	1,347.80	1,347.80	1,347.80	1,354.30	3,948
2021-11-30	1,331.80	1,341.60	1,331.60	1,335.10	9,113
2021-11-29	1,343.60	1,343.60	1,341.80	1,337.60	1,325
2021-11-26	1,341.60	1,344.60	1,339.20	1,330.80	6,169
2021-11-25	1,371.00	1,371.00	1,370.00	1,371.20	276
2021-11-24	1,365.40	1,365.40	1,363.30	1,363.30	91
2021-11-23	1,371.40	1,371.40	1,370.80	1,365.40	844
2021-11-22	1,376.00	1,381.00	1,374.60	1,380.70	9,785
2021-11-19	1,383.80	1,383.80	1,379.00	1,379.10	1,024
2021-11-18	1,391.00	1,391.40	1,385.40	1,387.30	4,586
2021-11-17	1,390.20	1,390.40	1,390.20	1,391.00	1,024
2021-11-16	1,396.40	1,397.40	1,396.40	1,396.80	2,559
2021-11-15	1,406.80	1,406.80	1,400.20	1,401.60	3,113
2021-11-12	1,402.70	1,402.70	1,402.70	1,402.70	0
2021-11-11	1,397.40	1,404.40	1,397.40	1,402.70	3,903
2021-11-10	1,393.60	1,393.60	1,393.60	1,394.00	462
2021-11-09	1,394.00	1,394.00	1,394.00	1,392.50	1,362
2021-11-08	1,399.40	1,401.80	1,395.00	1,394.50	2,788
2021-11-05	1,398.20	1,398.20	1,398.20	1,396.40	4
2021-11-04	1,390.20	1,390.20	1,390.20	1,393.50	887
2021-11-03	1,377.00	1,377.00	1,374.40	1,376.00	2,838
2021-11-02	1,373.80	1,373.80	1,373.00	1,376.50	4,156
2021-11-01	1,369.60	1,369.60	1,368.80	1,369.30	2,821
2021-10-29	1,352.00	1,352.00	1,352.00	1,354.00	3,746
2021-10-28	1,347.20	1,347.20	1,347.20	1,354.10	377
2021-10-27	1,350.40	1,354.00	1,350.40	1,349.20	130
2021-10-26	1,348.00	1,348.00	1,348.00	1,349.70	3,821
2021-10-25	1,346.80	1,347.00	1,343.20	1,344.00	17,403
2021-10-22	1,349.40	1,349.40	1,347.40	1,345.70	6,850
2021-10-21	1,334.60	1,336.60	1,334.40	1,334.20	2,171
2021-10-20	1,337.00	1,337.00	1,335.80	1,335.60	364
2021-10-19	1,332.60	1,333.70	1,332.60	1,333.70	154
2021-10-18	1,329.80	1,329.80	1,329.80	1,332.60	1,121
2021-10-15	1,333.80	1,335.40	1,331.60	1,334.40	10,923
2021-10-14	1,322.80	1,322.80	1,322.80	1,331.10	9,055
2021-10-13	1,313.40	1,314.40	1,313.40	1,318.50	1,422
2021-10-12	1,306.80	1,309.80	1,305.80	1,308.80	864
2021-10-11	1,307.20	1,312.00	1,305.60	1,310.50	748
2021-10-08	1,311.00	1,311.00	1,311.00	1,310.00	1,294
2021-10-07	1,308.60	1,314.00	1,308.60	1,312.20	1,171
2021-10-06	1,288.80	1,297.40	1,288.00	1,294.60	882
2021-10-05	1,302.00	1,309.00	1,297.40	1,307.90	4,071
2021-10-04	1,299.20	1,299.20	1,299.20	1,298.10	914
2021-10-01	1,303.80	1,303.80	1,303.80	1,303.20	895
2021-09-30	1,332.40	1,332.40	1,317.00	1,318.50	4,713
2021-09-29	1,314.10	1,322.60	1,314.10	1,322.60	1
2021-09-28	1,322.80	1,322.80	1,317.20	1,314.10	3,268
2021-09-27	1,334.00	1,334.00	1,327.20	1,326.90	3,219
2021-09-24	1,343.00	1,343.00	1,332.80	1,332.80	1
2021-09-23	1,347.40	1,347.40	1,343.00	1,343.00	531
2021-09-22	1,337.60	1,338.40	1,337.60	1,335.90	9,886
2021-09-21	1,321.60	1,321.60	1,321.60	1,320.60	2,426
2021-09-20	1,301.60	1,307.00	1,294.00	1,307.50	1,906
2021-09-17	1,344.60	1,344.60	1,324.20	1,319.70	8
2021-09-16	1,335.60	1,335.60	1,335.60	1,335.10	428
2021-09-15	1,339.00	1,340.60	1,339.00	1,330.70	835
2021-09-14	1,335.40	1,339.40	1,335.40	1,338.90	13,814
2021-09-13	1,343.80	1,343.80	1,343.40	1,338.30	3,786
2021-09-10	1,345.60	1,345.60	1,336.80	1,335.50	10,242
2021-09-09	1,339.00	1,341.00	1,339.00	1,338.90	2,509
2021-09-08	1,354.80	1,354.80	1,350.80	1,349.80	413
2021-09-07	1,364.00	1,364.00	1,364.00	1,363.00	43
2021-09-06	1,366.00	1,366.00	1,366.00	1,367.30	188
2021-09-03	1,365.40	1,365.40	1,356.20	1,356.20	12,121
2021-09-02	1,363.20	1,366.30	1,363.20	1,366.30	1
2021-09-01	1,368.00	1,368.00	1,363.80	1,363.20	3,517
2021-08-31	1,356.20	1,358.40	1,350.00	1,352.40	1,325
2021-08-30	1,357.70	1,357.70	1,357.70	1,357.70	0
2021-08-27	1,360.60	1,360.60	1,351.20	1,357.70	707
2021-08-26	1,354.90	1,354.90	1,352.30	1,352.30	284
2021-08-25	1,356.00	1,356.00	1,356.00	1,354.90	8
2021-08-24	1,355.20	1,355.20	1,354.90	1,354.90	0
2021-08-23	1,348.90	1,355.20	1,348.90	1,355.20	2,971
2021-08-20	1,342.00	1,347.80	1,338.20	1,348.90	1,393
2021-08-19	1,334.40	1,341.00	1,334.40	1,340.20	5,141
2021-08-18	1,360.20	1,360.20	1,354.60	1,354.20	1,255
2021-08-17	1,350.80	1,355.40	1,350.80	1,355.40	212
2021-08-16	1,353.60	1,353.60	1,349.40	1,350.80	3,899
2021-08-13	1,359.20	1,360.60	1,359.20	1,360.10	1,086
2021-08-12	1,347.60	1,352.80	1,347.60	1,352.70	1,981
2021-08-11	1,342.60	1,347.10	1,342.60	1,347.10	50
2021-08-10	1,341.40	1,342.60	1,341.40	1,342.60	370
2021-08-09	1,337.50	1,340.30	1,337.50	1,340.30	122
2021-08-06	1,338.00	1,338.80	1,338.00	1,337.50	1,441
2021-08-05	1,339.80	1,340.00	1,338.40	1,339.30	1,043
2021-08-04	1,337.40	1,338.20	1,336.00	1,334.40	2,812
2021-08-03	1,331.60	1,332.30	1,331.60	1,332.30	5,296
2021-08-02	1,333.60	1,333.60	1,329.20	1,331.60	2,210
2021-07-30	1,322.60	1,322.60	1,322.60	1,321.60	151
2021-07-29	1,316.40	1,323.80	1,316.40	1,323.80	153
2021-07-28	1,316.00	1,316.00	1,316.00	1,316.40	3,959
2021-07-27	1,320.40	1,320.40	1,311.20	1,311.20	153
2021-07-26	1,323.80	1,323.80	1,320.40	1,320.40	452
2021-07-23	1,309.90	1,323.80	1,309.90	1,323.80	0
2021-07-22	1,312.80	1,312.80	1,311.60	1,309.90	5,345
2021-07-21	1,317.20	1,338.30	1,317.20	1,338.30	770
2021-07-20	1,315.20	1,319.80	1,315.20	1,317.20	1,030
2021-07-19	1,306.60	1,309.40	1,306.60	1,307.00	2,701
2021-07-16	1,326.80	1,326.80	1,326.80	1,328.70	868
2021-07-15	1,341.80	1,341.80	1,326.70	1,326.70	36
2021-07-14	1,338.20	1,338.80	1,338.20	1,341.80	451
2021-07-13	1,344.40	1,344.40	1,341.90	1,341.90	0
2021-07-12	1,343.40	1,343.40	1,343.40	1,344.40	1,836
2021-07-09	1,335.60	1,339.60	1,335.40	1,339.60	3,701
2021-07-08	1,327.60	1,327.60	1,327.60	1,327.60	526
2021-07-07	1,338.00	1,338.00	1,338.00	1,341.90	3,395
2021-07-06	1,339.40	1,339.60	1,332.00	1,331.80	2,399
2021-07-05	1,336.60	1,340.80	1,336.60	1,339.50	2,508
2021-07-02	1,339.80	1,340.00	1,339.20	1,337.50	28,127
2021-07-01	1,336.40	1,336.40	1,336.40	1,337.10	838
2021-06-30	1,341.80	1,341.80	1,328.10	1,328.10	322
2021-06-29	1,334.80	1,341.80	1,334.80	1,341.80	371
2021-06-28	1,342.60	1,342.60	1,334.80	1,334.80	112
2021-06-25	1,341.00	1,344.00	1,341.00	1,342.60	307
2021-06-24	1,330.20	1,340.80	1,330.20	1,340.00	2,378
2021-06-23	1,338.00	1,338.00	1,338.00	1,324.90	2,307
2021-06-22	1,333.60	1,333.60	1,333.60	1,333.90	3,698
2021-06-21	1,332.00	1,332.00	1,332.00	1,330.40	1,713
2021-06-18	1,325.00	1,325.00	1,325.00	1,323.70	100
2021-06-17	1,336.60	1,343.60	1,335.60	1,341.30	6,095
2021-06-16	1,348.20	1,354.20	1,346.40	1,347.30	1,145
2021-06-15	1,348.20	1,348.20	1,348.20	1,346.70	3,017
2021-06-14	1,345.40	1,346.60	1,340.80	1,342.60	4,623
2021-06-11	1,334.80	1,337.60	1,334.80	1,336.70	7,946
2021-06-10	1,333.60	1,333.60	1,333.60	1,331.10	884
2021-06-09	1,331.90	1,336.00	1,331.90	1,336.00	0
2021-06-08	1,335.80	1,335.80	1,333.00	1,331.90	5,775
2021-06-07	1,323.80	1,331.60	1,323.80	1,329.20	2,916
2021-06-04	1,320.80	1,323.60	1,320.80	1,322.60	57
2021-06-03	1,318.00	1,321.00	1,316.80	1,321.40	8,706
2021-06-02	1,320.80	1,324.80	1,320.80	1,322.20	12,236
2021-06-01	1,314.00	1,325.40	1,314.00	1,323.50	3,188
2021-05-28	1,312.60	1,312.60	1,312.60	1,315.40	8,517
2021-05-27	1,308.80	1,309.00	1,308.80	1,304.00	611
2021-05-26	1,310.00	1,310.00	1,310.00	1,309.20	2,306
2021-05-25	1,310.10	1,313.00	1,310.10	1,313.00	0
2021-05-24	1,305.40	1,310.40	1,305.20	1,310.10	1,221
2021-05-21	1,302.20	1,302.20	1,302.20	1,300.50	590
2021-05-20	1,284.80	1,292.60	1,284.80	1,294.30	1,109
2021-05-19	1,284.60	1,284.60	1,271.00	1,280.30	7,177
2021-05-18	1,294.20	1,296.30	1,294.20	1,296.30	0
2021-05-17	1,295.70	1,295.70	1,294.20	1,294.20	1,625
2021-05-14	1,277.50	1,295.70	1,277.50	1,295.70	200
2021-05-13	1,261.00	1,280.00	1,252.00	1,277.50	665
2021-05-12	1,280.00	1,280.00	1,280.00	1,274.40	194
2021-05-11	1,291.00	1,291.00	1,268.80	1,271.80	147
2021-05-10	1,311.40	1,311.40	1,300.00	1,300.00	2,427
2021-05-07	1,297.50	1,311.70	1,297.50	1,311.70	0
2021-05-06	1,298.80	1,303.60	1,292.40	1,297.50	27,510
2021-05-05	1,289.20	1,291.20	1,289.20	1,289.90	1,964
2021-05-04	1,286.80	1,286.80	1,270.20	1,270.30	22,575
2021-04-30	1,290.60	1,294.00	1,287.80	1,288.60	1,544
2021-04-29	1,299.40	1,299.60	1,295.80	1,288.20	2,310
2021-04-28	1,287.80	1,292.90	1,287.80	1,292.90	6,169
2021-04-27	1,290.40	1,290.40	1,290.40	1,287.80	9,203
2021-04-26	1,291.00	1,291.20	1,291.00	1,293.80	772
2021-04-23	1,288.20	1,293.00	1,282.60	1,292.40	6,066
2021-04-22	1,274.90	1,289.30	1,274.90	1,289.30	0
2021-04-21	1,274.80	1,274.80	1,274.80	1,274.90	260
2021-04-20	1,285.20	1,285.20	1,264.30	1,264.30	0
2021-04-19	1,295.40	1,295.40	1,285.20	1,285.20	0
2021-04-16	1,293.80	1,293.80	1,293.80	1,295.40	524
2021-04-15	1,284.80	1,287.00	1,284.80	1,286.20	12,447
2021-04-14	1,276.60	1,278.60	1,276.60	1,278.60	311
2021-04-13	1,273.70	1,276.60	1,273.70	1,276.60	143
2021-04-12	1,272.80	1,272.80	1,272.80	1,273.70	1,882
2021-04-09	1,280.20	1,280.20	1,277.40	1,277.30	11,071
2021-04-08	1,266.10	1,276.20	1,266.10	1,276.20	186
2021-04-07	1,262.60	1,263.20	1,262.60	1,266.10	4,187
2021-04-06	1,255.40	1,257.00	1,253.80	1,255.00	3,548
2021-04-01	1,242.00	1,242.00	1,240.20	1,240.60	2,822
2021-03-31	1,239.40	1,239.80	1,237.00	1,235.50	1,873
2021-03-30	1,236.20	1,236.20	1,236.20	1,242.70	1,221
2021-03-29	1,227.20	1,234.00	1,227.20	1,232.90	44,178
2021-03-26	1,229.80	1,230.40	1,229.80	1,231.10	612
2021-03-25	1,230.20	1,230.20	1,223.10	1,223.10	0
2021-03-24	1,228.60	1,230.20	1,228.60	1,230.20	0
2021-03-23	1,228.60	1,229.80	1,228.60	1,228.60	12,732
2021-03-22	1,221.00	1,231.80	1,220.20	1,230.90	38,381
2021-03-19	1,226.20	1,226.20	1,226.20	1,225.30	5,230
2021-03-18	1,229.60	1,229.60	1,229.60	1,229.60	1,767
2021-03-17	1,228.60	1,228.60	1,228.00	1,228.50	8,598
2021-03-16	1,231.40	1,231.40	1,231.40	1,230.10	10,809
2021-03-15	1,225.60	1,225.60	1,222.20	1,223.70	11,130
2021-03-12	1,221.40	1,221.40	1,221.40	1,223.60	1,646
2021-03-11	1,221.80	1,221.80	1,220.00	1,222.40	11,122
2021-03-10	1,214.60	1,216.40	1,211.60	1,217.20	3,102
2021-03-09	1,213.20	1,213.20	1,208.40	1,212.10	23,149
2021-03-08	1,186.30	1,207.10	1,186.30	1,207.10	82
2021-03-05	1,192.00	1,192.00	1,191.80	1,186.30	702
2021-03-04	1,192.60	1,192.60	1,192.60	1,194.10	303
2021-03-03	1,207.80	1,207.80	1,205.40	1,199.40	12,712
2021-03-02	1,199.20	1,199.20	1,199.20	1,199.20	2,473
2021-03-01	1,192.60	1,196.80	1,190.60	1,196.50	25,139
2021-02-26	1,196.80	1,196.80	1,190.00	1,179.70	332
2021-02-25	1,201.00	1,201.00	1,200.60	1,197.90	10,084
2021-02-24	1,187.60	1,187.60	1,187.60	1,194.30	200
2021-02-23	1,198.80	1,198.80	1,181.20	1,189.30	2,338
2021-02-22	1,197.20	1,200.00	1,197.00	1,198.90	976
2021-02-19	1,210.00	1,210.00	1,204.80	1,206.90	2,141
2021-02-18	1,210.60	1,210.60	1,200.60	1,198.80	1,167
2021-02-17	1,220.00	1,220.00	1,215.40	1,213.40	3,087
2021-02-16	1,227.80	1,227.80	1,223.10	1,223.10	666
2021-02-15	1,221.60	1,229.20	1,219.60	1,227.80	2,646
2021-02-12	1,208.00	1,208.00	1,208.00	1,214.70	1,000
2021-02-11	1,202.70	1,209.30	1,202.70	1,209.30	0
2021-02-10	1,207.00	1,213.20	1,202.80	1,202.70	3,428
2021-02-09	1,205.00	1,207.80	1,205.00	1,206.00	2,822
2021-02-08	1,202.10	1,208.00	1,202.10	1,208.00	10,091
2021-02-05	1,207.60	1,207.60	1,200.00	1,202.10	5,228
2021-02-04	1,201.60	1,201.60	1,201.60	1,202.80	2,750
2021-02-03	1,199.50	1,201.20	1,199.50	1,201.20	1
2021-02-02	1,198.40	1,198.60	1,198.40	1,199.50	1,662
2021-02-01	1,187.00	1,187.60	1,186.00	1,187.40	875
2021-01-29	1,181.20	1,182.00	1,178.40	1,177.20	2,764
2021-01-28	1,196.20	1,196.20	1,196.20	1,195.10	580
2021-01-27	1,220.90	1,220.90	1,202.80	1,202.80	208
2021-01-26	1,214.90	1,220.90	1,214.90	1,220.90	0
2021-01-25	1,216.00	1,216.00	1,215.40	1,214.90	5,236
2021-01-22	1,230.40	1,230.40	1,230.40	1,228.10	1,152
2021-01-21	1,233.40	1,233.40	1,233.40	1,231.70	972
2021-01-20	1,225.20	1,230.80	1,225.20	1,230.70	5,877
2021-01-19	1,228.40	1,228.40	1,227.00	1,227.00	282
2021-01-18	1,218.60	1,226.40	1,218.60	1,228.40	454
2021-01-15	1,235.40	1,235.40	1,226.30	1,226.30	0
2021-01-14	1,236.80	1,236.80	1,236.80	1,235.40	2,452
2021-01-13	1,230.00	1,233.60	1,230.00	1,233.50	875
2021-01-12	1,233.60	1,233.60	1,233.60	1,232.70	11,999
2021-01-11	1,246.40	1,246.40	1,243.80	1,244.20	24,370
2021-01-08	1,251.60	1,253.80	1,251.60	1,251.00	1,852
2021-01-07	1,252.20	1,252.20	1,252.20	1,251.10	3,765
2021-01-06	1,247.20	1,247.20	1,247.20	1,245.70	7,610
2021-01-05	1,214.20	1,218.20	1,214.20	1,220.30	440
2021-01-04	1,233.40	1,233.40	1,233.40	1,225.10	22,929
2020-12-31	1,212.00	1,215.40	1,211.00	1,211.00	897
2020-12-30	1,224.00	1,224.00	1,224.00	1,220.30	7,751
2020-12-29	1,232.00	1,232.80	1,232.00	1,229.30	20,638
2020-12-24	1,207.80	1,207.80	1,201.80	1,202.40	9,448
2020-12-23	1,204.60	1,204.60	1,204.00	1,205.90	24,818
2020-12-22	1,198.40	1,206.80	1,198.40	1,207.80	16,508
2020-12-21	1,192.00	1,199.20	1,192.00	1,197.80	19,632
2020-12-18	1,215.80	1,215.80	1,215.80	1,213.00	489
2020-12-17	1,208.10	1,209.10	1,208.10	1,209.10	0
2020-12-16	1,207.20	1,207.20	1,205.80	1,208.10	1,020
2020-12-15	1,207.40	1,207.40	1,203.10	1,203.10	0
2020-12-14	1,209.40	1,209.40	1,207.40	1,207.40	2,079
2020-12-11	1,211.40	1,212.60	1,209.20	1,209.40	16,355
2020-12-10	1,216.20	1,216.20	1,216.20	1,214.20	1,318
2020-12-09	1,207.00	1,207.00	1,205.90	1,205.90	830
2020-12-08	1,208.20	1,208.20	1,201.00	1,207.00	868
2020-12-07	1,211.60	1,211.60	1,207.20	1,207.30	2,334
2020-12-04	1,202.20	1,202.20	1,202.20	1,198.90	2,292
2020-12-03	1,193.00	1,193.00	1,191.60	1,192.10	4,055
2020-12-02	1,189.00	1,198.60	1,189.00	1,198.60	6,832
2020-12-01	1,180.90	1,189.00	1,180.90	1,189.00	9,797
2020-11-30	1,190.40	1,195.00	1,190.40	1,180.90	19,016
2020-11-27	1,185.40	1,188.60	1,185.20	1,192.30	2,301
2020-11-26	1,183.60	1,183.60	1,183.60	1,182.40	1,481
2020-11-25	1,180.20	1,180.20	1,178.20	1,178.80	1,604
2020-11-24	1,175.40	1,177.40	1,175.00	1,178.90	2,527
2020-11-23	1,176.20	1,176.20	1,176.20	1,169.60	1,633
2020-11-20	1,171.10	1,172.70	1,171.10	1,172.70	178
2020-11-19	1,176.90	1,176.90	1,171.10	1,171.10	372
2020-11-18	1,175.20	1,176.90	1,175.20	1,176.90	3,623
2020-11-17	1,181.80	1,181.80	1,175.20	1,175.20	308
2020-11-16	1,168.60	1,181.80	1,168.60	1,181.80	4,560
2020-11-13	1,170.20	1,170.20	1,170.20	1,168.60	340
2020-11-12	1,169.90	1,170.20	1,169.90	1,170.20	326
2020-11-11	1,156.00	1,170.20	1,156.00	1,169.90	19,131
2020-11-10	1,155.20	1,157.00	1,154.20	1,161.10	2,954
2020-11-09	1,113.10	1,156.90	1,113.10	1,156.90	258
2020-11-06	1,112.00	1,120.00	1,112.00	1,113.10	11,451
2020-11-05	1,113.20	1,117.80	1,113.20	1,115.10	12,505
2020-11-04	1,092.60	1,102.80	1,092.60	1,103.40	7,299
2020-11-03	1,070.40	1,076.20	1,069.40	1,076.30	31,435
2020-11-02	1,043.40	1,056.80	1,041.00	1,057.60	22,012
2020-10-30	1,036.00	1,038.80	1,036.00	1,039.80	2,617
2020-10-29	1,046.00	1,046.00	1,035.80	1,040.00	16,261
2020-10-28	1,055.60	1,055.80	1,037.20	1,042.30	36,943
2020-10-27	1,080.00	1,087.20	1,078.00	1,077.10	14,059
2020-10-26	1,096.20	1,096.20	1,091.80	1,089.10	11,554
2020-10-23	1,111.60	1,111.80	1,109.00	1,106.90	4,462
2020-10-22	1,083.20	1,097.60	1,083.20	1,096.20	39,222
2020-10-21	1,117.40	1,117.40	1,097.80	1,095.80	22,231
2020-10-20	1,125.80	1,126.80	1,123.40	1,124.10	26,129
2020-10-16	1,116.40	1,123.80	1,116.40	1,122.60	2,692
2020-10-15	1,125.50	1,125.50	1,105.00	1,105.00	1,075
2020-10-14	1,134.00	1,136.20	1,124.60	1,125.50	21,474
2020-10-13	1,130.40	1,131.20	1,130.20	1,128.40	1,327
2020-10-12	1,135.40	1,135.40	1,134.60	1,133.90	1,510
2020-10-09	1,132.60	1,135.00	1,132.60	1,132.10	2,296
2020-10-08	1,120.10	1,127.80	1,120.10	1,127.80	818
2020-10-07	1,123.40	1,123.80	1,120.60	1,120.10	2,787
2020-10-06	1,117.20	1,126.00	1,112.60	1,120.10	3,181
2020-10-05	1,114.80	1,114.80	1,114.40	1,118.50	294
2020-10-02	1,108.20	1,108.20	1,103.60	1,103.60	1,005
2020-10-01	1,117.40	1,117.40	1,108.60	1,108.20	9,618
2020-09-30	1,110.80	1,110.80	1,104.60	1,104.60	0
2020-09-29	1,113.00	1,113.80	1,113.00	1,110.80	6,364
2020-09-28	1,099.60	1,109.20	1,099.60	1,110.00	281
2020-09-25	1,096.80	1,096.80	1,092.70	1,092.70	534
2020-09-24	1,095.80	1,096.40	1,095.80	1,096.80	833
2020-09-23	1,109.40	1,109.40	1,108.90	1,108.90	179
2020-09-22	1,101.10	1,109.40	1,101.10	1,109.40	13
2020-09-21	1,117.20	1,117.20	1,117.20	1,101.10	487
2020-09-18	1,141.10	1,141.10	1,138.20	1,138.20	453
2020-09-17	1,133.20	1,133.20	1,133.20	1,141.10	1
2020-09-16	1,152.10	1,152.10	1,143.00	1,143.00	4
2020-09-15	1,144.30	1,152.10	1,144.30	1,152.10	389
2020-09-14	1,146.20	1,146.20	1,142.80	1,144.30	3,727
2020-09-11	1,142.30	1,148.10	1,142.30	1,148.10	312
2020-09-10	1,131.10	1,131.10	1,131.10	1,131.10	1,121
2020-09-09	1,133.40	1,133.40	1,132.20	1,131.10	928
2020-09-08	1,109.60	1,109.80	1,106.40	1,108.00	2,469
2020-09-07	1,100.60	1,113.00	1,098.60	1,110.30	3,522
2020-09-04	1,096.60	1,096.60	1,086.40	1,086.40	1,202
2020-09-03	1,109.50	1,109.50	1,096.60	1,096.60	185
2020-09-02	1,111.60	1,111.60	1,111.20	1,109.50	1,350
2020-09-01	1,100.40	1,100.40	1,092.20	1,092.30	17,602
2020-08-28	1,115.80	1,117.60	1,106.00	1,106.70	29,386
2020-08-27	1,120.00	1,121.80	1,115.80	1,114.70	5,460
2020-08-26	1,120.80	1,120.80	1,120.80	1,123.90	4,391
2020-08-25	1,126.90	1,126.90	1,121.10	1,121.10	0
2020-08-24	1,117.60	1,128.20	1,117.60	1,126.90	29,558
2020-08-21	1,108.10	1,108.10	1,104.80	1,104.80	315
2020-08-20	1,121.00	1,121.00	1,108.10	1,108.10	1,364
2020-08-19	1,118.40	1,119.60	1,118.40	1,121.00	4,202
2020-08-18	1,126.00	1,127.20	1,115.40	1,111.50	9,917
2020-08-17	1,121.80	1,121.80	1,121.80	1,125.50	8,668
2020-08-14	1,110.20	1,110.20	1,110.20	1,117.50	1,466
2020-08-13	1,134.00	1,134.00	1,133.40	1,133.30	9,905
2020-08-12	1,123.40	1,140.00	1,123.40	1,138.40	7,499
2020-08-11	1,110.00	1,119.60	1,110.00	1,119.30	10,834
2020-08-10	1,100.60	1,100.80	1,100.60	1,100.00	1,886
2020-08-07	1,098.10	1,099.80	1,098.10	1,099.80	230
2020-08-06	1,108.00	1,108.00	1,093.20	1,098.10	6,757
2020-08-05	1,099.60	1,108.50	1,099.60	1,108.50	8
2020-08-04	1,097.20	1,097.20	1,095.20	1,099.60	1,086
2020-08-03	1,102.20	1,102.20	1,102.20	1,100.60	9,136
2020-07-31	1,101.40	1,103.20	1,081.40	1,079.70	1,553
2020-07-30	1,103.00	1,103.00	1,103.00	1,123.10	2,957
2020-07-29	1,121.60	1,123.10	1,121.60	1,123.10	44
2020-07-28	1,122.80	1,122.80	1,120.20	1,121.60	1,732
2020-07-27	1,124.80	1,125.30	1,124.80	1,125.30	348
2020-07-24	1,125.80	1,125.80	1,125.40	1,124.80	679
2020-07-23	1,142.40	1,144.80	1,142.40	1,144.50	376
2020-07-22	1,164.60	1,164.60	1,160.80	1,161.90	4,963
2020-07-21	1,169.20	1,169.20	1,159.80	1,161.10	3,813
2020-07-20	1,162.30	1,162.30	1,162.30	1,162.30	943
2020-07-17	1,163.20	1,163.20	1,163.00	1,162.30	358
2020-07-16	1,158.70	1,158.70	1,154.40	1,154.40	1
2020-07-15	1,149.80	1,160.40	1,149.60	1,158.70	23,511
2020-07-14	1,138.20	1,138.40	1,137.60	1,141.90	7,572
2020-07-13	1,137.20	1,139.40	1,137.20	1,142.30	1,827
2020-07-10	1,120.00	1,120.00	1,120.00	1,120.80	859
2020-07-09	1,128.10	1,128.10	1,114.70	1,114.70	88
2020-07-08	1,134.80	1,136.00	1,134.80	1,128.10	1,199
2020-07-07	1,135.40	1,135.40	1,132.40	1,132.60	1,137
2020-07-06	1,126.60	1,148.40	1,126.60	1,148.40	529
2020-07-03	1,135.20	1,137.20	1,125.60	1,125.00	5,345
2020-07-02	1,114.20	1,133.40	1,114.20	1,133.40	0
2020-07-01	1,120.00	1,120.00	1,120.00	1,114.20	400
2020-06-30	1,120.80	1,120.80	1,120.80	1,128.70	948
2020-06-29	1,121.00	1,121.60	1,120.60	1,114.90	2,580
2020-06-26	1,120.20	1,127.00	1,119.20	1,113.40	10,838
2020-06-25	1,091.20	1,105.20	1,091.20	1,107.00	14,417
2020-06-24	1,129.00	1,129.00	1,119.20	1,137.10	532
2020-06-23	1,120.60	1,137.10	1,120.60	1,137.10	674
2020-06-22	1,123.60	1,126.20	1,119.20	1,120.60	3,371
2020-06-19	1,125.00	1,130.80	1,125.00	1,130.00	4,931
2020-06-18	1,117.20	1,126.80	1,114.40	1,119.50	2,560
2020-06-17	1,122.60	1,122.60	1,116.00	1,109.80	1,425
2020-06-16	1,103.60	1,112.60	1,103.00	1,109.80	5,284
2020-06-15	1,061.40	1,073.40	1,061.40	1,080.50	5,615
2020-06-12	1,087.30	1,087.30	1,082.90	1,082.90	917
2020-06-11	1,102.40	1,102.40	1,088.80	1,087.30	16,385
2020-06-10	1,120.40	1,120.80	1,120.00	1,119.70	9,085
2020-06-09	1,122.00	1,125.60	1,122.00	1,125.90	2,269
2020-06-08	1,135.60	1,137.20	1,135.60	1,139.50	8,521
2020-06-05	1,133.20	1,139.40	1,129.40	1,139.50	17,923
2020-06-04	1,118.20	1,126.40	1,116.80	1,122.80	3,216
2020-06-03	1,105.00	1,121.00	1,105.00	1,120.30	4,722
2020-06-02	1,088.40	1,093.80	1,088.40	1,091.50	1,359
2020-06-01	1,086.20	1,086.20	1,081.00	1,083.20	7,995
2020-05-29	1,090.60	1,090.60	1,090.60	1,090.60	1,188
2020-05-28	1,072.10	1,090.60	1,072.10	1,090.60	742
2020-05-27	1,064.80	1,073.40	1,064.00	1,059.50	3,107
2020-05-26	1,053.80	1,059.00	1,053.80	1,059.50	2,008
2020-05-22	1,026.80	1,036.20	1,026.80	1,039.20	2,003
2020-05-21	1,041.20	1,048.40	1,038.60	1,039.20	1,446
2020-05-20	1,029.00	1,050.40	1,028.80	1,050.10	3,108
2020-05-19	1,049.60	1,049.60	1,030.20	1,037.10	6,740
2020-05-18	1,020.80	1,029.80	1,019.60	1,039.70	2,899
2020-05-15	1,001.00	1,003.00	1,001.00	999.80	1,066
2020-05-14	992.90	994.10	980.00	988.45	4,713
2020-05-13	1,012.40	1,015.20	1,011.40	1,011.70	1,451
2020-05-12	1,016.20	1,027.10	1,016.20	1,027.10	959
2020-05-11	1,015.40	1,015.40	1,014.80	1,016.20	3,297
2020-05-07	1,000.40	1,010.80	1,000.40	1,011.30	2,519
2020-05-06	994.60	1,004.20	994.60	997.75	5,244
2020-05-05	995.40	999.60	994.50	996.65	1,952
2020-05-04	989.00	989.00	989.00	983.90	10,102
2020-05-01	994.00	994.00	994.00	990.60	1,374
2020-04-30	1,020.00	1,023.60	1,012.20	1,034.20	3,987
2020-04-29	1,017.40	1,033.20	1,017.40	1,034.20	1,365
2020-04-28	1,003.00	1,015.00	1,002.00	999.05	4,210
2020-04-27	995.20	995.20	995.20	999.05	5,098
2020-04-24	989.30	989.30	989.30	985.70	2,029
2020-04-23	986.30	994.30	984.90	994.75	12,030
2020-04-22	983.10	989.20	982.70	978.35	6,821
2020-04-21	987.30	987.30	987.30	978.35	4,724
2020-04-20	995.80	999.50	995.80	998.15	2,304
2020-04-17	988.20	995.20	987.20	987.90	28,618
2020-04-16	962.00	968.00	962.00	968.00	821
2020-04-15	993.30	993.30	993.30	962.00	1,116
2020-04-14	991.90	996.60	991.90	992.95	753
2020-04-09	981.20	995.10	981.20	992.95	6,864
2020-04-08	984.05	984.05	975.30	975.30	4,939
2020-04-07	987.20	987.20	987.20	965.85	182
2020-04-06	954.80	956.60	954.80	931.85	6,551
2020-04-03	934.30	934.30	934.30	934.30	80
2020-04-03	931.50	931.50	931.50	931.85	302
2020-04-02	935.90	935.90	935.90	934.30	590
2020-04-02	933.10	933.10	933.10	933.10	527
2020-04-01	939.40	941.00	939.10	933.10	6,628
2020-04-01	939.40	941.00	939.10	964.60	978
2020-03-30	945.85	945.85	945.85	945.85	0
2020-03-27	975.20	975.20	975.20	991.55	17,488
2020-03-26	979.85	979.85	979.85	979.85	205
2020-03-25	948.75	948.75	948.75	948.75	1,311
2020-03-24	934.80	934.90	934.80	893.10	13,994
2020-03-23	869.70	880.20	869.70	906.65	665
2020-03-20	919.10	919.10	919.10	907.95	283
2020-03-19	880.00	880.00	880.00	880.95	1,937
2020-03-18	904.55	904.55	904.55	904.55	0
2020-03-17	875.60	875.60	871.00	880.10	4,031
2020-03-16	905.70	905.70	905.70	905.70	4,008
2020-03-13	892.40	892.40	892.40	892.40	5,442
2020-03-12	944.70	944.70	944.70	989.60	10,266
2020-03-11	1,018.40	1,018.40	1,018.40	1,000.40	5,702
2020-03-10	1,036.60	1,036.60	1,019.20	1,010.10	2,722
2020-03-09	1,013.00	1,015.00	1,013.00	1,085.30	9,038
2020-03-06	1,121.40	1,121.40	1,085.30	1,085.30	1,699
2020-03-05	1,129.00	1,129.00	1,129.00	1,139.70	578
2020-03-04	1,140.20	1,140.20	1,129.80	1,123.20	2,492
2020-03-03	1,144.40	1,144.80	1,134.80	1,115.60	2,443
2020-03-02	1,104.60	1,104.60	1,104.40	1,098.10	5,986
2020-02-28	1,128.80	1,128.80	1,128.80	1,128.80	3,499
2020-02-27	1,143.40	1,143.40	1,142.60	1,155.00	12,255
2020-02-26	1,134.40	1,138.20	1,134.40	1,146.40	20,214
2020-02-25	1,157.60	1,157.60	1,157.60	1,171.50	1,781
2020-02-24	1,172.00	1,172.80	1,172.00	1,213.80	5,396
2020-02-21	1,224.30	1,224.30	1,213.80	1,213.80	0
2020-02-20	1,225.60	1,225.60	1,224.30	1,224.30	8
2020-02-19	1,217.80	1,220.00	1,217.80	1,225.60	2,357
2020-02-18	1,218.50	1,218.50	1,210.10	1,210.10	145
2020-02-17	1,219.40	1,219.40	1,219.40	1,218.50	882
2020-02-14	1,213.80	1,214.50	1,213.80	1,214.50	146
2020-02-13	1,211.60	1,211.60	1,211.60	1,213.80	892
2020-02-12	1,225.40	1,225.40	1,225.40	1,228.00	742
2020-02-11	1,217.20	1,226.80	1,217.20	1,226.80	2,052
2020-02-10	1,215.80	1,215.80	1,215.80	1,217.20	884
2020-02-07	1,217.20	1,217.20	1,217.20	1,221.20	760
2020-02-06	1,217.80	1,225.70	1,217.80	1,225.70	593
2020-02-05	1,202.30	1,217.80	1,202.30	1,217.80	1
2020-02-04	1,202.20	1,202.20	1,202.20	1,202.30	212
2020-02-03	1,172.90	1,188.20	1,172.90	1,188.20	380
2020-01-31	1,187.50	1,187.50	1,187.50	1,187.50	0
2020-01-30	1,206.20	1,206.20	1,187.50	1,187.50	0
2020-01-29	1,201.80	1,201.80	1,201.80	1,206.20	204
2020-01-28	1,188.30	1,203.40	1,188.30	1,203.40	0
2020-01-27	1,197.00	1,197.00	1,197.00	1,188.30	134
2020-01-24	1,219.40	1,219.40	1,219.40	1,215.10	444
2020-01-23	1,206.60	1,206.60	1,206.60	1,202.50	47
2020-01-22	1,232.70	1,232.70	1,221.60	1,221.60	7
2020-01-21	1,238.30	1,238.30	1,232.70	1,232.70	40
2020-01-20	1,238.20	1,239.20	1,238.20	1,238.30	77
2020-01-17	1,227.00	1,237.80	1,227.00	1,237.80	2
2020-01-16	1,229.80	1,229.80	1,227.00	1,227.00	0
2020-01-15	1,228.80	1,229.80	1,228.80	1,229.80	18,142
2020-01-14	1,232.00	1,232.00	1,228.60	1,228.80	6,261
2020-01-13	1,222.10	1,229.00	1,222.10	1,229.00	368
2020-01-10	1,222.60	1,222.60	1,222.60	1,222.10	1,558
2020-01-09	1,216.00	1,221.70	1,216.00	1,221.70	0
2020-01-08	1,207.00	1,212.80	1,207.00	1,216.00	950
2020-01-07	1,215.40	1,216.80	1,215.40	1,215.40	804
2020-01-06	1,215.40	1,215.40	1,207.80	1,211.90	3,211
2020-01-03	1,212.80	1,223.60	1,212.80	1,223.30	33,884
2020-01-02	1,220.20	1,224.00	1,219.40	1,222.60	23,285
2019-12-31	1,215.60	1,215.60	1,210.60	1,210.60	47
2019-12-30	1,225.40	1,225.40	1,215.60	1,215.60	0
2019-12-27	1,226.40	1,226.40	1,226.40	1,225.40	230
2019-12-24	1,226.40	1,226.40	1,226.40	1,227.90	350
2019-12-23	1,230.40	1,230.40	1,230.40	1,230.40	1,614
2019-12-20	1,216.60	1,216.60	1,216.60	1,216.50	33
2019-12-19	1,215.20	1,215.20	1,215.20	1,213.70	972
2019-12-18	1,209.80	1,209.80	1,209.80	1,208.60	202
2019-12-17	1,195.80	1,205.80	1,195.80	1,205.80	0
2019-12-16	1,175.80	1,187.60	1,175.80	1,195.80	475
2019-12-13	1,183.80	1,183.80	1,175.80	1,175.80	1,644
2019-12-12	1,171.40	1,183.80	1,171.40	1,183.80	0
2019-12-11	1,170.60	1,170.60	1,170.40	1,171.40	19,524
2019-12-10	1,168.00	1,168.00	1,159.20	1,167.50	28,571
2019-12-09	1,170.40	1,170.40	1,170.40	1,169.80	5,280
2019-12-06	1,162.30	1,162.30	1,162.30	1,162.30	0
2019-12-05	1,167.60	1,169.20	1,167.60	1,165.10	46,448
2019-12-04	1,165.60	1,166.00	1,164.80	1,165.10	37,941
2019-12-03	1,175.30	1,175.30	1,162.20	1,162.20	0
2019-12-02	1,194.80	1,194.80	1,194.80	1,175.30	1,700
2019-11-29	1,192.30	1,192.30	1,187.80	1,187.80	4,624
2019-11-28	1,194.50	1,194.50	1,192.30	1,192.30	123
2019-11-27	1,198.00	1,198.00	1,198.00	1,194.50	881
2019-11-26	1,191.40	1,198.60	1,191.40	1,198.60	0
2019-11-25	1,187.60	1,191.40	1,187.60	1,191.40	0
2019-11-22	1,184.40	1,189.20	1,184.40	1,187.60	419
2019-11-21	1,183.70	1,183.70	1,179.90	1,179.90	100
2019-11-20	1,188.10	1,188.10	1,183.70	1,183.70	389
2019-11-19	1,186.60	1,188.10	1,186.60	1,188.10	0
2019-11-18	1,186.60	1,186.60	1,183.40	1,186.60	11,574
2019-11-15	1,185.00	1,189.10	1,185.00	1,189.10	0
2019-11-14	1,189.70	1,189.70	1,185.00	1,185.00	0
2019-11-13	1,192.80	1,192.80	1,192.80	1,189.70	235
2019-11-12	1,190.00	1,196.00	1,190.00	1,196.00	0
2019-11-11	1,195.00	1,195.00	1,190.00	1,190.00	143
2019-11-08	1,198.00	1,198.00	1,195.00	1,195.00	625
2019-11-07	1,192.20	1,198.00	1,192.20	1,198.00	906
2019-11-06	1,190.40	1,192.20	1,190.40	1,192.20	0
2019-11-05	1,191.70	1,191.70	1,190.40	1,190.40	84
2019-11-04	1,178.80	1,191.70	1,178.80	1,191.70	0
2019-11-01	1,173.50	1,178.80	1,173.50	1,178.80	0
2019-10-31	1,179.50	1,179.50	1,173.50	1,173.50	0
2019-10-30	1,175.30	1,179.50	1,175.30	1,179.50	0
2019-10-29	1,179.60	1,179.60	1,179.60	1,179.60	6
2019-10-28	1,176.50	1,179.60	1,176.50	1,179.60	0
2019-10-25	1,174.60	1,175.80	1,174.60	1,176.50	15,387
2019-10-24	1,174.20	1,175.20	1,174.20	1,175.40	16,068
2019-10-23	1,160.90	1,166.30	1,160.90	1,166.30	127
2019-10-22	1,155.20	1,160.90	1,155.20	1,160.90	4,179
2019-10-21	1,159.00	1,159.00	1,155.20	1,155.20	172
2019-10-18	1,159.00	1,159.00	1,159.00	1,159.00	4
2019-10-17	1,160.00	1,162.40	1,160.00	1,162.40	7,142
2019-10-16	1,164.80	1,164.80	1,159.40	1,160.00	358
2019-10-15	1,166.70	1,166.70	1,166.70	1,166.70	0
2019-10-14	1,164.20	1,166.70	1,164.20	1,166.70	0
2019-10-11	1,171.40	1,171.40	1,164.20	1,164.20	0
2019-10-10	1,169.30	1,169.30	1,169.30	1,169.30	146
2019-10-09	1,167.80	1,167.80	1,167.80	1,169.30	1,856
2019-10-08	1,168.20	1,168.20	1,162.80	1,162.80	6,211
2019-10-07	1,170.40	1,170.40	1,170.40	1,168.20	3,096
2019-10-04	1,152.40	1,152.40	1,151.60	1,159.00	3,250
2019-10-03	1,141.60	1,141.60	1,141.60	1,144.30	2,550
2019-10-02	1,184.90	1,184.90	1,184.90	1,184.90	3
2019-10-01	1,192.40	1,192.40	1,192.40	1,184.90	70
2019-09-30	1,190.90	1,191.90	1,190.90	1,191.90	0
2019-09-27	1,192.00	1,192.00	1,192.00	1,190.90	582
2019-09-26	1,172.10	1,180.50	1,172.10	1,180.50	0
2019-09-25	1,176.00	1,176.00	1,172.10	1,172.10	0
2019-09-24	1,178.40	1,178.40	1,176.00	1,176.00	20
2019-09-23	1,182.30	1,182.30	1,178.40	1,178.40	0
2019-09-20	1,185.20	1,185.20	1,182.30	1,182.30	8
2019-09-19	1,179.70	1,185.20	1,179.70	1,185.20	41
2019-09-18	1,178.40	1,179.70	1,178.40	1,179.70	2
2019-09-17	1,181.00	1,181.00	1,178.40	1,178.40	0
2019-09-16	1,190.90	1,190.90	1,181.00	1,181.00	339
2019-09-13	1,195.50	1,195.50	1,190.90	1,190.90	0
2019-09-12	1,195.40	1,195.40	1,195.40	1,195.50	1,018
2019-09-11	1,182.00	1,187.20	1,182.00	1,187.20	0
2019-09-10	1,182.80	1,182.80	1,182.80	1,182.00	585
2019-09-09	1,186.70	1,186.70	1,180.80	1,180.80	0
2019-09-06	1,180.70	1,186.70	1,180.70	1,186.70	0
2019-09-05	1,183.90	1,183.90	1,180.70	1,180.70	0
2019-09-04	1,175.70	1,183.90	1,175.70	1,183.90	1
2019-09-03	1,181.20	1,181.20	1,175.70	1,175.70	0
2019-09-02	1,167.90	1,181.20	1,167.90	1,181.20	96
2019-08-30	1,166.80	1,167.90	1,166.80	1,167.90	1,705
2019-08-29	1,168.40	1,168.40	1,168.40	1,154.40	1,918
2019-08-28	1,157.00	1,157.00	1,157.00	1,154.40	2,061
2019-08-27	1,147.80	1,147.80	1,147.80	1,150.30	291
2019-08-23	1,164.20	1,164.20	1,164.20	1,154.70	1,039
2019-08-22	1,166.00	1,166.00	1,155.00	1,154.70	1,999
2019-08-21	1,155.70	1,171.20	1,155.70	1,171.20	54
2019-08-20	1,165.90	1,165.90	1,155.70	1,155.70	0
2019-08-19	1,152.80	1,165.90	1,152.80	1,165.90	163
2019-08-16	1,141.30	1,152.80	1,141.30	1,152.80	85
2019-08-15	1,140.00	1,140.00	1,140.00	1,141.30	1,403
2019-08-14	1,177.80	1,177.80	1,151.30	1,151.30	38
2019-08-13	1,173.80	1,177.80	1,173.80	1,177.80	0
2019-08-12	1,173.20	1,173.80	1,173.20	1,173.80	178
2019-08-09	1,175.60	1,175.60	1,175.60	1,173.20	384
2019-08-08	1,165.80	1,172.80	1,165.80	1,175.90	1,832
2019-08-07	1,160.40	1,160.40	1,160.40	1,156.90	3,462
2019-08-06	1,158.30	1,158.30	1,152.00	1,152.00	0
2019-08-05	1,156.40	1,156.40	1,156.40	1,158.30	504
2019-08-02	1,202.00	1,202.00	1,180.00	1,180.00	0
2019-08-01	1,201.00	1,201.00	1,201.00	1,202.00	600
2019-07-31	1,233.10	1,233.10	1,225.70	1,225.70	0
2019-07-30	1,242.60	1,242.60	1,233.10	1,233.10	0
2019-07-29	1,244.40	1,244.40	1,244.40	1,242.60	1,620
2019-07-26	1,215.00	1,223.70	1,215.00	1,223.70	200
2019-07-25	1,219.40	1,219.40	1,219.40	1,215.00	324
2019-07-24	1,224.30	1,224.30	1,218.40	1,218.40	0
2019-07-23	1,213.90	1,224.30	1,213.90	1,224.30	0
2019-07-22	1,214.20	1,215.60	1,213.20	1,213.90	464
2019-07-19	1,211.40	1,211.40	1,211.40	1,211.00	502
2019-07-18	1,211.80	1,211.80	1,211.80	1,212.40	86
2019-07-17	1,221.80	1,221.80	1,221.80	1,220.30	1,632
2019-07-16	1,217.00	1,226.20	1,217.00	1,226.20	0
2019-07-15	1,208.40	1,217.00	1,208.40	1,217.00	0
2019-07-12	1,211.40	1,211.40	1,208.40	1,208.40	0
2019-07-11	1,215.90	1,215.90	1,211.40	1,211.40	0
2019-07-10	1,219.00	1,219.00	1,219.00	1,215.90	1,098
2019-07-09	1,218.80	1,218.80	1,217.10	1,217.10	0
2019-07-08	1,218.40	1,218.40	1,218.40	1,218.80	39
2019-07-05	1,219.40	1,219.40	1,219.40	1,219.80	326
2019-07-04	1,229.80	1,229.80	1,229.80	1,228.50	1
2019-07-03	1,229.60	1,229.60	1,229.60	1,228.90	164
2019-07-02	1,210.50	1,218.80	1,210.50	1,218.80	0
2019-07-01	1,213.60	1,213.60	1,213.60	1,210.50	1
2019-06-28	1,196.20	1,203.40	1,196.20	1,203.40	0
2019-06-27	1,196.10	1,196.10	1,196.10	1,196.10	0
2019-06-26	1,197.50	1,197.50	1,196.10	1,196.10	0
2019-06-25	1,198.10	1,198.10	1,197.50	1,197.50	0
2019-06-24	1,195.00	1,195.00	1,195.00	1,198.10	1
2019-06-21	1,197.70	1,197.70	1,197.70	1,197.70	42
2019-06-20	1,201.40	1,202.80	1,198.00	1,197.70	511
2019-06-19	1,191.40	1,191.40	1,191.40	1,190.70	101
2019-06-18	1,180.40	1,197.60	1,180.40	1,197.60	0
2019-06-17	1,176.60	1,181.40	1,176.60	1,180.40	1,214
2019-06-14	1,172.80	1,176.00	1,172.80	1,174.70	1,040
2019-06-13	1,180.00	1,180.00	1,177.20	1,177.50	4,134
2019-06-12	1,180.60	1,180.60	1,176.70	1,176.70	8,040
2019-06-11	1,178.10	1,180.60	1,178.10	1,180.60	0
2019-06-10	1,176.80	1,178.00	1,176.80	1,178.10	289
2019-06-07	1,172.40	1,172.40	1,172.40	1,169.10	80
2019-06-06	1,152.60	1,156.80	1,152.60	1,156.80	0
2019-06-05	1,151.40	1,151.40	1,151.40	1,152.60	450
2019-06-04	1,144.90	1,152.10	1,144.90	1,152.10	0
2019-06-03	1,133.00	1,133.00	1,133.00	1,144.90	1
2019-05-31	1,146.00	1,146.00	1,146.00	1,146.00	0
2019-05-30	1,137.50	1,146.00	1,137.50	1,146.00	0
2019-05-29	1,152.70	1,152.70	1,137.50	1,137.50	0
2019-05-28	1,154.60	1,154.60	1,154.60	1,152.70	4,308
2019-05-24	1,146.60	1,155.30	1,146.60	1,155.30	0
2019-05-23	1,163.30	1,163.30	1,146.60	1,146.60	0
2019-05-22	1,161.20	1,161.20	1,161.20	1,163.30	16
2019-05-21	1,160.60	1,160.80	1,160.60	1,154.60	2,289
2019-05-20	1,161.60	1,161.60	1,150.10	1,150.10	602
2019-05-17	1,160.90	1,161.60	1,160.90	1,161.60	0
2019-05-16	1,141.20	1,160.90	1,141.20	1,160.90	0
2019-05-15	1,131.80	1,141.20	1,131.80	1,141.20	2
2019-05-14	1,120.00	1,131.80	1,120.00	1,131.80	0
2019-05-13	1,128.40	1,128.40	1,120.00	1,120.00	0
2019-05-10	1,122.60	1,128.40	1,122.60	1,128.40	149
2019-05-09	1,138.40	1,138.40	1,122.60	1,122.60	779
2019-05-08	1,129.60	1,129.60	1,129.60	1,138.40	5,598
2019-05-07	1,144.40	1,144.40	1,144.40	1,129.00	8,215
2019-05-03	1,152.10	1,152.10	1,147.80	1,147.80	0
2019-05-02	1,156.20	1,156.20	1,156.20	1,152.10	1

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218