WPP Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	802.00	820.60	800.00	812.40	6,863,087
2024-04-25	782.00	797.00	774.60	796.40	4,602,130
2024-04-24	799.60	804.40	796.80	803.80	2,792,220
2024-04-23	795.60	804.60	794.20	796.60	3,238,307
2024-04-22	784.60	804.20	778.80	789.20	5,636,896
2024-04-19	766.00	778.80	764.80	774.20	4,739,458
2024-04-18	770.00	774.20	764.40	771.40	5,188,381
2024-04-17	751.00	762.80	750.20	762.20	2,929,249
2024-04-16	753.60	758.20	745.00	755.20	3,586,794
2024-04-15	767.60	775.40	761.20	764.40	3,148,254
2024-04-12	769.00	772.00	760.60	765.60	4,401,154
2024-04-11	760.40	773.80	751.20	762.60	4,566,324
2024-04-10	759.40	774.00	749.60	755.20	4,330,729
2024-04-09	733.40	755.40	730.40	751.20	3,937,166
2024-04-08	723.20	737.40	722.40	737.40	3,002,339
2024-04-05	728.40	732.80	719.80	722.80	3,010,627
2024-04-04	737.20	747.00	733.00	738.40	6,729,282
2024-04-03	734.20	739.60	731.40	735.60	1,819,888
2024-04-02	748.80	748.80	733.60	736.20	2,818,093
2024-04-01	753.60	753.60	753.60	753.60	0
2024-03-29	753.60	753.60	753.60	753.60	0
2024-03-28	742.60	759.80	739.60	753.60	3,103,220
2024-03-27	742.00	742.20	726.00	739.80	3,622,067
2024-03-26	735.80	744.00	735.60	741.20	1,693,511
2024-03-25	741.40	743.60	736.20	739.00	2,288,447
2024-03-22	730.00	748.80	729.80	742.00	3,946,975
2024-03-21	714.20	728.20	708.60	728.20	3,146,143
2024-03-20	702.40	703.40	696.60	702.20	2,028,585
2024-03-19	702.20	706.00	698.00	701.80	3,447,382
2024-03-18	704.20	710.00	704.20	705.00	1,565,086
2024-03-15	701.40	709.60	701.00	707.20	6,389,776
2024-03-14	711.80	715.40	700.20	704.20	2,764,677
2024-03-13	718.00	718.00	706.60	713.00	2,236,240
2024-03-12	717.60	720.00	713.80	719.60	2,339,517
2024-03-11	701.40	710.20	696.80	710.20	2,036,382
2024-03-08	715.40	716.60	699.60	705.80	2,107,492
2024-03-07	707.40	716.60	705.20	713.20	1,891,979
2024-03-06	711.40	716.60	709.60	710.80	2,647,999
2024-03-05	708.40	712.80	706.80	711.00	1,816,891
2024-03-04	715.20	716.60	708.80	713.00	2,624,347
2024-03-01	715.00	717.80	705.60	713.60	3,183,921
2024-02-29	715.40	724.00	707.20	707.20	6,313,235
2024-02-28	717.00	720.00	708.00	713.80	1,840,105
2024-02-27	718.00	725.20	713.40	713.80	2,303,209
2024-02-26	729.00	734.80	715.60	726.60	2,412,170
2024-02-23	718.40	730.20	705.80	730.00	4,881,355
2024-02-22	749.40	779.00	730.60	730.60	5,936,814
2024-02-21	798.20	798.20	774.40	780.40	4,850,417
2024-02-20	781.40	790.60	780.60	788.20	1,749,363
2024-02-19	778.60	784.40	777.20	783.00	2,412,162
2024-02-16	773.60	784.00	773.60	782.00	2,300,083
2024-02-15	774.00	775.40	766.80	770.20	1,904,805
2024-02-14	758.20	774.80	758.20	765.40	3,656,112
2024-02-13	775.60	776.40	753.00	755.60	2,000,268
2024-02-12	783.40	786.40	773.00	778.00	2,204,838
2024-02-09	783.60	788.60	779.80	780.20	1,780,805
2024-02-08	781.80	790.40	777.80	783.40	1,550,505
2024-02-07	787.60	793.80	781.40	781.80	5,199,104
2024-02-06	774.80	783.80	774.40	781.80	1,226,880
2024-02-05	772.40	781.40	769.80	773.00	1,769,169
2024-02-02	779.00	790.00	775.40	775.40	1,982,039
2024-02-01	764.20	784.80	763.60	769.00	2,911,502
2024-01-31	792.80	796.80	769.80	771.40	4,562,474
2024-01-30	824.00	834.40	778.60	795.60	4,713,023
2024-01-29	770.20	784.40	766.60	780.60	3,581,270
2024-01-26	768.00	778.40	762.80	768.60	2,065,989
2024-01-25	755.00	767.40	755.00	766.00	1,954,285
2024-01-24	752.60	759.40	749.80	754.40	2,779,688
2024-01-23	730.80	750.60	726.20	745.40	4,405,030
2024-01-22	724.40	732.20	723.20	728.00	2,306,720
2024-01-19	733.60	736.00	719.20	720.80	2,600,046
2024-01-18	717.20	729.60	713.20	727.80	1,959,426
2024-01-17	722.40	722.80	705.60	718.40	2,703,077
2024-01-16	725.40	736.80	724.80	729.20	2,402,543
2024-01-15	728.00	736.00	727.80	732.60	3,293,289
2024-01-12	735.00	743.00	728.00	728.80	2,271,009
2024-01-11	757.00	757.00	727.60	729.00	5,224,763
2024-01-10	752.00	765.00	748.80	759.40	2,809,349
2024-01-09	772.60	772.60	754.80	754.80	2,771,108
2024-01-08	767.40	772.40	752.40	771.20	2,138,187
2024-01-05	735.80	783.60	733.00	770.20	3,978,226
2024-01-04	727.00	742.40	727.00	742.20	3,198,091
2024-01-03	745.20	752.60	725.60	729.40	3,401,174
2024-01-02	752.40	753.80	740.00	745.80	1,947,965
2024-01-01	753.00	753.00	753.00	753.00	0
2023-12-29	752.00	754.60	748.60	753.00	847,361
2023-12-28	756.00	759.20	747.80	752.00	1,409,385
2023-12-27	753.80	758.60	750.60	754.40	2,597,329
2023-12-26	751.40	751.40	751.40	751.40	0
2023-12-25	751.40	751.40	751.40	751.40	0
2023-12-22	752.40	757.20	751.20	751.40	1,497,415
2023-12-21	750.20	757.00	744.60	753.00	1,629,249
2023-12-20	757.40	763.60	751.00	759.00	2,512,482
2023-12-19	740.40	751.20	739.40	749.20	2,661,787
2023-12-18	741.00	747.00	734.60	743.00	2,049,019
2023-12-15	751.40	762.60	749.00	750.60	8,273,121
2023-12-14	738.40	758.80	734.40	753.80	3,653,214
2023-12-13	726.20	733.00	723.60	723.60	2,544,151
2023-12-12	733.00	742.00	731.80	737.00	2,306,508
2023-12-11	721.60	735.40	716.00	734.40	1,841,297
2023-12-08	718.80	725.20	708.60	722.60	2,435,796
2023-12-07	723.00	724.40	705.40	720.20	2,147,295
2023-12-06	717.60	732.80	713.00	727.20	2,053,923
2023-12-05	713.00	723.20	706.40	718.60	1,948,068
2023-12-04	710.00	726.00	709.40	723.00	2,187,534
2023-12-01	710.20	712.20	702.00	710.80	1,242,059
2023-11-30	704.00	716.80	701.80	706.80	4,603,833
2023-11-29	699.80	704.80	696.20	703.00	3,613,569
2023-11-28	700.20	700.20	693.20	698.80	1,723,266
2023-11-27	707.60	711.80	702.40	707.40	1,630,218
2023-11-24	704.20	708.20	700.80	706.80	1,086,386
2023-11-23	707.00	708.00	700.60	704.60	747,036
2023-11-22	703.00	710.40	699.00	706.40	2,370,394
2023-11-21	707.80	712.00	699.40	701.60	2,439,024
2023-11-20	713.60	716.20	703.60	709.20	1,897,207
2023-11-17	700.20	713.00	693.60	713.00	2,521,519
2023-11-16	713.20	717.80	697.00	698.20	3,496,122
2023-11-15	720.60	737.60	715.60	715.60	4,997,279
2023-11-14	700.00	715.60	695.20	714.80	3,672,977
2023-11-13	704.20	706.80	693.40	700.40	2,517,887
2023-11-10	722.40	722.40	699.20	701.20	3,635,095
2023-11-09	715.40	727.60	709.60	726.60	1,782,188
2023-11-08	709.40	723.80	706.80	718.20	1,915,573
2023-11-07	724.20	728.80	716.20	719.00	2,586,771
2023-11-06	742.80	748.60	723.80	723.80	3,618,142
2023-11-03	731.60	751.40	730.00	744.00	2,570,646
2023-11-02	715.00	736.20	715.00	727.80	3,614,199
2023-11-01	710.60	716.20	704.20	711.40	2,530,841
2023-10-31	698.00	711.60	698.00	706.60	3,248,613
2023-10-30	700.40	716.60	690.60	695.20	690,622
2023-10-27	682.80	698.40	681.20	695.20	2,557,332
2023-10-26	660.00	690.20	656.00	684.40	6,442,557
2023-10-25	695.00	696.20	685.60	691.00	3,571,677
2023-10-24	697.80	699.60	686.80	696.20	4,137,591
2023-10-23	677.60	698.40	672.80	696.20	2,043,650
2023-10-20	696.20	699.40	675.40	681.20	4,322,071
2023-10-19	710.40	710.40	701.20	701.20	7,851,222
2023-10-18	722.00	724.20	709.40	711.40	1,944,929
2023-10-17	722.20	731.60	719.00	725.00	2,030,540
2023-10-16	716.20	725.40	710.20	725.00	2,211,931
2023-10-13	734.40	735.60	713.00	713.00	2,380,533
2023-10-12	737.20	743.00	732.00	735.60	3,278,352
2023-10-11	741.60	752.20	735.20	746.40	2,285,291
2023-10-10	736.40	748.40	734.20	744.00	2,540,296
2023-10-09	722.00	728.80	717.80	728.00	1,482,928
2023-10-06	725.80	730.80	719.80	729.20	1,601,198
2023-10-05	719.40	724.40	714.80	719.00	1,629,989
2023-10-04	711.60	723.60	708.60	718.00	1,542,215
2023-10-03	705.20	719.80	703.20	716.60	2,650,483
2023-10-02	734.80	736.20	708.80	710.00	2,262,654
2023-09-29	726.60	740.00	724.00	733.00	4,493,337
2023-09-28	725.00	725.80	710.80	724.80	3,741,449
2023-09-27	724.20	732.60	723.40	725.60	3,102,632
2023-09-26	729.00	731.80	723.40	728.40	2,890,325
2023-09-25	739.40	741.00	729.40	734.00	1,988,006
2023-09-22	744.60	752.20	741.60	741.80	3,236,722
2023-09-21	736.40	756.80	736.40	750.80	2,372,543
2023-09-20	762.20	766.00	732.60	750.00	4,253,607
2023-09-19	752.80	765.00	752.00	765.00	2,702,649
2023-09-18	769.60	769.60	746.40	752.60	2,612,032
2023-09-15	776.60	778.20	771.40	772.60	6,483,458
2023-09-14	767.40	768.80	752.40	767.40	3,188,680
2023-09-13	760.20	771.80	759.40	769.60	2,124,468
2023-09-12	771.00	773.60	760.20	761.60	2,165,736
2023-09-11	766.20	770.80	762.20	768.00	1,796,961
2023-09-08	756.20	763.40	752.20	760.60	1,843,665
2023-09-07	757.20	765.00	753.40	755.00	2,270,050
2023-09-06	752.60	768.00	752.60	765.00	2,175,859
2023-09-05	767.20	771.40	764.80	766.80	2,172,027
2023-09-04	774.60	780.00	771.40	772.40	1,435,039
2023-09-01	765.40	775.20	765.40	770.40	4,621,952
2023-08-31	765.40	768.20	760.40	765.80	9,031,539
2023-08-30	766.00	767.80	758.60	764.60	1,518,909
2023-08-29	756.60	764.40	753.00	761.40	8,483,647
2023-08-28	747.60	747.60	747.60	747.60	0
2023-08-25	745.20	753.20	744.40	747.60	1,270,568
2023-08-24	758.00	760.00	746.60	748.60	1,168,732
2023-08-23	746.60	754.20	743.60	751.40	2,026,026
2023-08-22	746.40	748.20	742.00	744.80	4,435,109
2023-08-21	742.80	749.40	739.40	740.80	1,939,748
2023-08-18	737.40	744.60	729.40	744.60	3,080,069
2023-08-17	744.20	744.20	735.60	737.80	2,737,960
2023-08-16	761.00	761.20	748.40	749.60	3,427,066
2023-08-15	776.80	777.00	758.00	761.60	2,380,201
2023-08-14	776.60	779.20	770.00	775.20	3,723,128
2023-08-11	779.20	789.40	778.00	779.60	3,218,462
2023-08-10	795.20	795.60	785.40	791.60	2,174,408
2023-08-09	797.00	797.00	787.60	790.60	3,274,180
2023-08-08	800.00	801.60	791.60	792.80	3,619,661
2023-08-07	809.60	822.60	802.40	808.60	3,635,633
2023-08-04	796.80	818.00	779.60	818.00	7,902,266
2023-08-03	844.20	850.20	831.60	847.20	3,678,086
2023-08-02	837.00	850.00	831.20	850.00	4,073,769
2023-08-01	859.00	859.00	843.20	851.20	1,869,100
2023-07-31	846.60	858.20	841.20	851.60	2,829,131
2023-07-28	857.60	857.60	843.60	850.40	1,552,828
2023-07-27	844.20	865.40	841.20	858.60	3,298,148
2023-07-26	822.20	839.60	819.40	839.00	6,026,101
2023-07-25	811.20	824.00	806.00	824.00	4,387,447
2023-07-24	814.20	815.60	802.20	811.80	4,836,525
2023-07-21	864.40	868.40	826.80	828.00	3,457,956
2023-07-20	859.60	878.60	859.60	864.40	2,767,747
2023-07-19	868.60	878.20	851.20	860.00	4,619,746
2023-07-18	851.00	874.20	849.20	873.80	2,488,023
2023-07-17	840.20	850.60	838.80	850.00	2,147,859
2023-07-14	846.40	851.40	844.20	846.00	1,344,820
2023-07-13	843.40	849.60	842.20	847.00	1,825,533
2023-07-12	826.80	846.60	825.00	842.80	3,763,934
2023-07-11	817.20	825.40	812.60	825.00	1,717,533
2023-07-10	810.00	816.40	807.20	815.20	1,719,560
2023-07-07	806.80	814.20	799.00	814.20	1,909,288
2023-07-06	824.60	831.60	807.20	808.40	2,911,567
2023-07-05	832.20	835.40	824.80	830.60	2,480,880
2023-07-04	839.20	841.20	834.20	838.20	3,095,346
2023-07-03	817.40	838.40	817.40	838.40	2,342,092
2023-06-30	816.80	826.00	811.40	823.40	3,941,940
2023-06-29	857.40	857.40	815.60	816.80	3,123,133
2023-06-28	853.60	853.60	847.60	851.20	2,382,460
2023-06-27	846.00	851.00	839.40	845.80	3,736,533
2023-06-26	836.20	842.80	831.20	838.60	2,975,322
2023-06-23	855.40	856.00	833.60	840.40	1,814,018
2023-06-22	844.80	853.20	841.80	846.80	2,130,118
2023-06-21	852.60	858.00	848.40	851.80	1,534,600
2023-06-20	860.40	864.20	852.80	858.40	1,889,085
2023-06-19	871.20	875.00	860.80	863.20	1,499,304
2023-06-16	870.00	878.80	870.00	875.00	8,551,811
2023-06-15	870.40	874.40	865.40	870.00	1,781,942
2023-06-14	874.00	877.60	868.80	874.80	1,854,744
2023-06-13	875.00	875.80	867.00	874.40	4,130,026
2023-06-12	861.60	871.20	861.40	871.00	3,282,481
2023-06-09	866.20	870.20	856.20	862.20	1,960,820
2023-06-08	861.40	865.00	857.00	865.00	2,008,186
2023-06-07	881.60	889.60	878.00	886.60	1,541,381
2023-06-06	873.00	883.80	871.40	880.40	3,219,172
2023-06-05	887.00	887.40	869.60	873.20	1,562,168
2023-06-02	868.40	880.20	867.80	879.00	1,962,532
2023-06-01	854.60	866.80	854.00	864.40	1,787,711
2023-05-31	873.60	873.60	852.00	853.80	5,694,745
2023-05-30	887.60	901.60	876.20	877.60	3,273,149
2023-05-29	873.00	873.00	873.00	873.00	0
2023-05-26	867.80	876.80	863.20	873.00	1,283,413
2023-05-25	872.80	873.40	860.20	865.80	2,029,710
2023-05-24	883.80	886.00	867.20	873.60	1,824,790
2023-05-23	900.00	900.80	890.80	894.40	1,884,669
2023-05-22	891.40	900.00	890.80	897.40	1,410,446
2023-05-19	896.60	899.20	891.40	894.40	1,572,312
2023-05-18	894.80	897.20	888.40	894.40	1,654,138
2023-05-17	878.80	891.40	878.80	888.40	1,947,934
2023-05-16	889.00	893.40	881.40	884.40	2,812,982
2023-05-15	901.40	904.20	883.80	893.40	5,399,406
2023-05-12	895.00	900.40	891.00	895.20	5,915,297
2023-05-11	890.20	898.80	882.20	890.60	1,601,220
2023-05-10	895.60	901.20	886.00	888.60	2,396,548
2023-05-09	893.40	900.20	887.40	897.40	3,348,735
2023-05-08	889.00	889.00	889.00	889.00	0
2023-05-05	878.20	889.00	872.80	889.00	2,376,867
2023-05-04	890.80	891.60	855.40	864.20	3,719,133
2023-05-03	914.80	918.20	899.80	901.40	2,189,427
2023-05-02	929.60	935.00	910.80	910.80	3,115,641
2023-05-01	927.20	927.20	927.20	927.20	0
2023-04-28	913.40	927.20	909.80	927.20	3,000,512
2023-04-27	943.20	953.60	913.60	916.20	3,567,527
2023-04-26	943.20	957.00	934.00	957.00	3,058,493
2023-04-25	953.00	953.00	941.80	947.00	1,840,418
2023-04-24	959.40	965.60	956.60	958.00	1,979,543
2023-04-21	953.80	961.00	946.80	961.00	2,114,050
2023-04-20	949.00	960.00	944.60	957.00	2,084,775
2023-04-19	963.80	971.20	953.20	954.40	1,507,464
2023-04-18	962.80	970.40	958.00	967.20	1,575,117
2023-04-17	950.60	960.60	950.20	960.00	2,118,303
2023-04-14	944.80	958.20	940.80	951.00	3,227,969
2023-04-13	937.60	945.20	936.80	942.00	1,622,683
2023-04-12	931.60	942.20	931.60	939.20	2,383,200
2023-04-11	941.60	948.40	930.80	931.20	2,014,149
2023-04-10	933.40	933.40	933.40	933.40	0
2023-04-07	933.40	933.40	933.40	933.40	0
2023-04-06	929.40	939.20	927.60	933.40	1,298,373
2023-04-05	953.00	953.00	925.80	926.80	1,795,494
2023-04-04	963.80	964.60	949.00	953.80	1,710,366
2023-04-03	964.40	965.00	955.60	956.60	1,685,876
2023-03-31	955.00	961.40	947.60	958.60	2,523,991
2023-03-30	946.80	958.80	944.00	955.00	1,680,072
2023-03-29	935.00	947.20	931.80	944.20	4,086,688
2023-03-28	933.60	936.00	912.60	919.00	1,857,030
2023-03-27	924.80	935.20	921.80	929.60	2,173,479
2023-03-24	939.60	940.20	906.60	917.40	2,453,498
2023-03-23	947.00	951.80	934.80	945.80	1,799,993
2023-03-22	953.40	961.20	945.00	953.60	1,885,888
2023-03-21	931.20	949.20	928.60	949.20	2,444,532
2023-03-20	909.40	926.60	892.40	922.00	2,658,799
2023-03-17	945.00	946.40	909.00	916.00	5,495,285
2023-03-16	935.80	944.00	923.20	939.60	3,039,662
2023-03-15	963.40	963.40	917.80	921.40	3,392,670
2023-03-14	953.00	966.80	945.20	966.80	2,381,490
2023-03-13	985.20	985.20	946.40	950.20	3,242,176
2023-03-10	1,006.00	1,006.00	975.80	984.60	3,627,575
2023-03-09	1,027.00	1,031.00	1,010.50	1,011.50	6,239,518
2023-03-08	1,019.00	1,030.00	1,019.00	1,028.50	3,675,159
2023-03-07	1,029.50	1,040.50	1,024.50	1,025.00	1,865,495
2023-03-06	1,034.50	1,039.50	1,026.50	1,032.50	2,031,246
2023-03-03	1,037.50	1,037.50	1,029.00	1,031.50	4,676,881
2023-03-02	1,028.50	1,032.00	1,017.00	1,030.50	2,696,461
2023-03-01	1,016.50	1,045.50	1,016.50	1,034.50	1,920,223
2023-02-28	1,033.00	1,034.50	1,022.50	1,024.00	6,892,389
2023-02-27	1,037.50	1,045.00	1,034.50	1,039.00	2,039,970
2023-02-24	1,052.00	1,056.00	1,027.50	1,031.50	2,295,296
2023-02-23	1,049.00	1,082.00	1,040.50	1,051.50	3,791,953
2023-02-22	1,015.50	1,023.00	998.40	1,016.50	3,623,862
2023-02-21	1,010.00	1,015.00	1,006.00	1,011.00	2,650,048
2023-02-20	1,014.00	1,014.00	1,002.50	1,010.00	2,787,934
2023-02-17	1,000.50	1,018.50	998.00	1,009.50	3,003,403
2023-02-16	1,015.00	1,015.50	998.20	1,003.50	1,536,209
2023-02-15	992.60	1,004.50	986.00	1,004.00	2,724,813
2023-02-14	990.00	999.60	984.80	984.80	1,635,051
2023-02-13	990.00	991.00	977.40	983.60	2,049,566
2023-02-10	1,002.00	1,005.00	981.00	988.20	2,408,783
2023-02-09	1,027.00	1,029.00	1,002.50	1,008.50	3,331,487
2023-02-08	1,015.50	1,024.50	1,008.00	1,021.50	2,421,750
2023-02-07	1,014.50	1,021.50	1,008.50	1,010.00	5,181,678
2023-02-06	1,024.00	1,028.50	1,008.00	1,014.50	2,181,229
2023-02-03	1,018.00	1,033.50	1,012.00	1,033.50	2,007,999
2023-02-02	1,005.00	1,018.00	990.20	1,017.50	5,921,446
2023-02-01	945.80	966.00	941.40	958.60	3,384,402
2023-01-31	944.00	953.80	938.40	943.80	4,123,966
2023-01-30	944.20	946.60	937.80	944.80	1,790,698
2023-01-27	940.80	946.60	938.20	946.60	1,509,500
2023-01-26	936.40	938.60	930.20	937.60	2,094,230
2023-01-25	939.60	946.60	926.00	929.60	2,165,284
2023-01-24	923.00	937.60	917.20	937.60	2,584,497
2023-01-23	917.00	922.00	907.80	918.20	2,362,112
2023-01-20	920.00	921.80	905.80	913.40	1,839,203
2023-01-19	931.00	938.60	910.20	915.60	2,112,240
2023-01-18	924.20	930.00	914.20	917.20	1,557,867
2023-01-17	938.20	941.20	921.80	924.40	2,652,969
2023-01-16	926.00	942.60	925.20	940.80	1,511,690
2023-01-13	920.00	925.60	916.20	923.60	2,650,816
2023-01-12	903.20	919.60	903.20	919.60	2,598,087
2023-01-11	880.60	909.40	880.60	901.80	3,115,211
2023-01-10	884.00	885.40	877.60	880.60	1,906,117
2023-01-09	866.00	888.60	865.60	885.40	2,644,230
2023-01-06	858.60	867.00	855.60	863.20	1,365,966
2023-01-05	852.60	863.20	850.80	857.20	1,467,729
2023-01-04	838.80	855.40	835.60	854.40	1,969,275
2023-01-03	819.20	838.80	819.20	834.60	2,599,215
2023-01-02	820.20	820.20	820.20	820.20	0
2022-12-30	819.80	823.40	817.20	820.20	718,994
2022-12-29	812.80	822.20	806.40	820.60	2,767,243
2022-12-28	820.00	825.20	815.40	816.20	1,046,304
2022-12-27	816.60	816.60	816.60	816.60	0
2022-12-26	816.60	816.60	816.60	816.60	0
2022-12-23	820.60	821.20	814.20	816.60	578,867
2022-12-22	820.20	831.40	817.40	817.40	1,379,020
2022-12-21	803.60	821.60	802.40	820.80	3,264,850
2022-12-20	790.80	800.40	789.20	799.80	4,152,596
2022-12-19	802.00	807.60	796.60	800.00	2,032,851
2022-12-16	811.60	813.60	790.80	798.20	6,975,789
2022-12-15	830.60	830.60	813.40	813.40	3,406,006
2022-12-14	830.40	833.20	825.80	832.00	1,907,597
2022-12-13	806.20	842.60	806.20	831.20	2,613,508
2022-12-12	836.00	836.20	822.60	824.80	2,158,515
2022-12-09	839.00	840.40	827.00	840.00	2,459,193
2022-12-08	838.40	843.00	833.80	833.80	2,805,048
2022-12-07	855.20	859.00	840.40	840.40	2,780,044
2022-12-06	863.80	868.60	857.40	857.40	1,814,910
2022-12-05	873.60	879.40	859.80	863.20	3,238,749
2022-12-02	878.20	886.00	871.40	877.00	1,868,001
2022-12-01	877.40	880.80	871.00	873.80	2,238,917
2022-11-30	877.40	883.20	865.60	865.60	5,284,200
2022-11-29	869.20	876.40	868.40	868.40	1,405,599
2022-11-28	871.80	879.80	871.80	872.40	1,822,733
2022-11-25	871.60	876.60	869.20	876.60	1,389,631
2022-11-24	872.60	875.00	866.00	873.20	1,335,838
2022-11-23	877.60	877.60	866.60	868.40	3,361,880
2022-11-22	863.00	874.80	861.00	871.20	4,243,030
2022-11-21	865.20	868.40	861.60	864.20	3,658,415
2022-11-18	859.80	872.40	859.00	868.80	3,841,079
2022-11-17	858.00	863.60	840.40	856.60	3,390,259
2022-11-16	867.00	867.40	853.20	853.20	4,226,669
2022-11-15	876.20	881.60	868.80	870.40	4,519,156
2022-11-14	871.20	881.20	865.40	878.60	3,386,252
2022-11-11	847.80	869.20	844.80	867.40	3,192,101
2022-11-10	807.60	852.60	807.60	844.00	4,659,058
2022-11-09	817.40	823.80	814.00	817.60	3,351,149
2022-11-08	800.00	826.40	792.20	824.80	3,388,538
2022-11-07	799.40	806.40	793.80	805.60	2,654,605
2022-11-04	794.00	803.20	787.60	800.00	5,470,677
2022-11-03	770.80	793.80	765.20	790.40	4,055,609
2022-11-02	780.80	788.20	770.80	777.40	4,238,548
2022-11-01	771.80	790.60	771.80	783.80	3,739,118
2022-10-31	762.20	772.40	755.80	766.00	2,875,145
2022-10-28	743.40	764.60	739.00	760.00	3,360,943
2022-10-27	750.00	760.60	749.80	757.00	2,751,810
2022-10-26	750.20	766.60	738.40	762.00	7,516,904
2022-10-25	765.00	772.60	757.20	769.60	4,185,318
2022-10-24	749.00	765.60	745.80	759.40	3,991,913
2022-10-21	738.80	747.20	727.60	745.60	2,899,658
2022-10-20	745.60	750.20	733.80	747.00	5,939,517
2022-10-19	762.40	768.20	749.20	749.20	4,142,853
2022-10-18	773.00	792.00	759.80	760.80	7,069,361
2022-10-17	741.00	759.60	738.00	753.80	4,105,731
2022-10-14	749.40	757.60	738.20	740.20	3,314,431
2022-10-13	721.40	737.00	713.00	736.80	2,986,602
2022-10-12	745.00	747.60	730.20	738.00	2,335,705
2022-10-11	754.60	754.60	741.80	747.00	2,063,556
2022-10-10	750.80	766.80	749.00	759.80	1,182,333
2022-10-07	775.80	780.00	753.40	757.60	3,394,926
2022-10-06	776.00	782.60	771.20	778.40	2,163,914
2022-10-05	785.00	785.00	766.20	771.00	3,638,875
2022-10-04	758.80	782.40	754.80	782.40	3,255,418
2022-10-03	739.00	751.00	727.00	749.40	7,271,490
2022-09-30	734.60	755.00	733.80	750.00	5,359,568
2022-09-29	751.80	756.60	724.20	731.80	4,371,110
2022-09-28	747.60	760.80	734.60	757.60	3,272,227
2022-09-27	773.60	782.00	754.80	754.80	2,852,208
2022-09-26	762.00	770.00	757.80	761.20	3,096,789
2022-09-23	772.60	778.80	751.60	759.60	2,123,751
2022-09-22	763.80	787.40	761.40	774.40	3,123,487
2022-09-21	765.60	781.60	761.20	777.00	2,917,125
2022-09-20	774.40	785.40	770.60	775.40	4,008,323
2022-09-19	767.00	767.00	767.00	767.00	0
2022-09-16	762.80	776.00	756.00	767.00	5,832,227
2022-09-15	765.20	778.20	761.20	769.20	2,153,223
2022-09-14	776.20	785.20	756.60	756.60	3,274,201
2022-09-13	795.40	805.00	784.00	784.60	2,437,931
2022-09-12	772.60	797.80	770.60	797.60	2,891,819
2022-09-09	751.40	775.20	751.40	771.20	2,129,680
2022-09-08	742.20	751.80	739.80	748.00	3,150,463
2022-09-07	735.80	742.40	730.20	742.40	2,904,835
2022-09-06	732.20	755.20	731.60	743.80	3,632,629
2022-09-05	732.20	735.40	722.40	731.00	2,509,483
2022-09-02	730.20	745.60	723.60	743.20	3,992,796
2022-09-01	740.00	740.00	719.60	725.80	3,182,898
2022-08-31	744.60	748.40	737.00	744.40	10,448,287
2022-08-30	741.80	755.00	740.80	742.80	3,025,807
2022-08-29	743.60	743.60	743.60	743.60	0
2022-08-26	764.40	764.40	743.60	743.60	3,925,444
2022-08-25	766.40	770.00	757.80	760.80	2,207,630
2022-08-24	764.80	766.40	752.00	764.00	2,903,099
2022-08-23	773.80	781.80	765.40	766.40	2,648,808
2022-08-22	810.00	815.20	783.80	783.80	3,118,994
2022-08-19	813.40	815.40	802.60	815.40	4,537,817
2022-08-18	817.40	825.40	807.60	811.00	5,482,109
2022-08-17	833.20	836.80	819.20	819.20	4,285,004
2022-08-16	827.00	836.00	823.00	833.20	2,927,919
2022-08-15	816.00	824.60	805.00	824.60	2,456,918
2022-08-12	821.40	821.40	811.40	811.80	1,814,110
2022-08-11	815.80	824.80	807.40	822.00	3,829,967
2022-08-10	793.80	815.00	793.00	815.00	10,732,023
2022-08-09	820.00	822.80	797.60	798.00	3,031,679
2022-08-08	804.00	821.60	794.80	816.80	6,623,368
2022-08-05	890.00	890.00	812.60	814.60	9,147,776
2022-08-04	886.00	902.20	883.00	892.80	4,594,825
2022-08-03	878.80	884.80	867.80	881.80	2,042,664
2022-08-02	882.00	882.00	866.00	879.20	2,272,768
2022-08-01	886.60	889.60	873.80	880.00	1,548,352
2022-07-29	876.80	894.20	876.00	883.80	3,787,957
2022-07-28	873.80	876.40	865.00	869.20	2,064,480
2022-07-27	858.20	878.20	857.20	869.60	5,624,116
2022-07-26	868.20	872.40	852.80	852.80	3,601,867
2022-07-25	870.80	879.00	862.20	870.00	2,427,082
2022-07-22	861.00	881.20	853.20	871.60	3,475,942
2022-07-21	860.60	877.60	859.60	869.80	4,109,945
2022-07-20	851.00	865.60	843.00	853.80	2,624,246
2022-07-19	809.00	842.00	806.40	835.20	3,633,276
2022-07-18	802.80	812.60	801.00	811.00	5,667,306
2022-07-15	774.40	800.20	769.40	797.40	2,440,809
2022-07-14	787.60	792.20	769.40	773.20	2,824,572
2022-07-13	792.40	792.80	773.60	787.00	5,547,417
2022-07-12	784.80	795.40	776.40	795.20	4,356,434
2022-07-11	786.40	789.40	777.60	785.20	2,893,225
2022-07-08	793.20	800.60	783.20	800.60	3,477,107
2022-07-07	789.20	789.20	775.00	784.60	4,141,121
2022-07-06	774.60	785.00	774.40	780.60	3,372,787
2022-07-05	793.60	801.00	753.60	761.60	6,188,778
2022-07-04	830.20	834.60	805.20	805.20	2,250,225
2022-07-01	819.00	834.00	815.40	823.20	2,732,438
2022-06-30	809.60	828.60	809.20	824.60	5,306,378
2022-06-29	818.00	830.20	818.00	820.00	11,955,159
2022-06-28	836.00	838.60	821.60	828.80	5,636,243
2022-06-27	811.80	832.20	811.40	827.40	2,613,637
2022-06-24	785.60	810.40	783.60	810.00	2,970,378
2022-06-23	818.80	820.60	783.20	783.20	3,298,906
2022-06-22	816.60	822.20	808.40	821.40	7,114,949
2022-06-21	839.00	848.20	825.20	828.60	3,311,354
2022-06-20	814.00	836.80	814.00	835.40	1,554,788
2022-06-17	800.00	821.60	792.40	810.00	11,124,421
2022-06-16	822.40	825.40	796.00	797.00	4,545,016
2022-06-15	823.60	833.20	819.20	826.80	3,831,211
2022-06-14	846.00	847.00	817.40	818.00	4,621,596
2022-06-13	834.80	842.80	825.00	835.40	5,695,956
2022-06-10	864.40	868.00	840.80	844.00	3,258,351
2022-06-09	894.00	895.80	867.80	871.80	4,224,513
2022-06-08	921.40	922.40	907.60	912.80	3,107,422
2022-06-07	936.80	945.00	918.00	918.00	5,656,274
2022-06-06	928.20	945.40	928.00	939.80	6,303,738
2022-06-03	922.80	922.80	922.80	922.80	0
2022-06-02	922.80	922.80	922.80	922.80	0
2022-06-01	931.40	939.40	922.40	922.80	3,427,002
2022-05-31	929.60	930.20	915.80	920.60	5,818,696
2022-05-30	931.00	944.20	928.80	933.60	2,221,583
2022-05-27	919.20	927.40	915.00	926.40	2,779,328
2022-05-26	904.00	924.00	902.40	919.20	5,003,036
2022-05-25	885.20	911.80	876.00	905.20	5,983,209
2022-05-24	940.80	943.00	875.20	875.60	7,405,348
2022-05-23	946.00	969.80	945.00	965.40	6,057,561
2022-05-20	956.60	976.00	952.20	960.60	3,981,628
2022-05-19	971.20	971.80	940.60	948.20	5,356,462
2022-05-18	998.60	1,002.00	968.00	968.00	4,059,523
2022-05-17	992.00	1,001.50	987.60	997.00	2,770,890
2022-05-16	978.40	989.40	971.40	985.80	2,500,211
2022-05-13	970.20	985.40	966.20	984.60	4,134,164
2022-05-12	944.60	963.80	939.40	959.20	4,662,109
2022-05-11	958.60	970.40	946.60	960.40	3,965,905
2022-05-10	967.80	970.60	949.20	950.40	2,524,571
2022-05-09	972.40	976.40	951.00	952.20	2,895,982
2022-05-06	1,005.50	1,005.50	966.60	970.80	6,069,554
2022-05-05	1,033.00	1,037.50	1,007.50	1,009.50	2,551,528
2022-05-04	1,017.50	1,024.00	1,010.50	1,012.50	4,443,553
2022-05-03	1,004.00	1,021.00	992.60	1,014.50	5,363,278
2022-05-02	1,005.00	1,005.00	1,005.00	1,005.00	0
2022-04-29	997.80	1,015.00	993.40	1,005.00	8,328,584
2022-04-28	986.20	992.20	978.80	992.20	6,176,728
2022-04-27	1,025.00	1,025.00	976.00	976.40	6,734,515
2022-04-26	1,012.50	1,014.00	990.00	990.00	5,336,127
2022-04-25	992.40	1,015.00	990.60	1,000.50	4,577,721
2022-04-22	1,021.50	1,022.00	1,009.50	1,011.50	4,802,674
2022-04-21	1,005.00	1,037.50	997.20	1,025.50	8,597,496
2022-04-20	982.60	1,005.50	974.00	1,004.00	4,379,345
2022-04-19	979.00	981.80	963.40	977.80	4,042,402
2022-04-18	978.00	978.00	978.00	978.00	0
2022-04-15	978.00	978.00	978.00	978.00	0
2022-04-14	977.40	983.00	961.40	978.00	5,147,855
2022-04-13	962.80	985.40	962.80	976.40	5,194,865
2022-04-12	963.20	979.00	957.60	971.80	3,322,470
2022-04-11	968.80	982.60	964.40	973.20	5,221,145
2022-04-08	967.00	996.20	967.00	989.20	2,684,135
2022-04-07	997.20	1,001.00	980.00	982.80	4,694,031
2022-04-06	999.60	1,001.50	978.80	987.20	4,795,309
2022-04-05	1,007.50	1,010.00	989.60	998.00	4,994,548
2022-04-04	1,007.50	1,014.00	987.20	1,001.00	5,247,874
2022-04-01	1,007.50	1,018.50	991.40	1,006.00	3,363,992
2022-03-31	1,064.50	1,066.50	1,003.00	1,003.00	4,942,878
2022-03-30	1,069.50	1,069.50	1,044.50	1,053.00	3,660,930
2022-03-29	1,056.50	1,095.50	1,048.50	1,073.50	3,773,136
2022-03-28	1,043.00	1,066.00	1,036.00	1,046.50	4,151,608
2022-03-25	1,024.50	1,042.00	1,013.00	1,039.50	3,959,994
2022-03-24	1,036.00	1,036.00	1,011.00	1,021.50	6,039,484
2022-03-23	1,082.00	1,082.00	1,031.00	1,031.00	3,103,603
2022-03-22	1,085.50	1,088.00	1,067.50	1,072.00	2,990,301
2022-03-21	1,068.00	1,091.00	1,067.00	1,078.50	4,399,596
2022-03-18	1,055.50	1,068.00	1,041.00	1,068.00	11,283,312
2022-03-17	1,055.50	1,065.00	1,036.00	1,060.50	4,168,925
2022-03-16	1,034.50	1,056.00	1,029.00	1,050.50	4,448,616
2022-03-15	986.20	1,009.50	977.40	1,007.00	5,589,027
2022-03-14	1,009.50	1,022.00	997.40	1,000.00	6,198,634
2022-03-11	993.80	1,036.00	984.40	1,005.00	7,572,646
2022-03-10	997.40	1,008.00	979.60	993.20	7,218,307
2022-03-09	979.00	1,001.50	968.80	998.00	6,793,240
2022-03-08	900.20	968.60	894.60	947.80	7,444,903
2022-03-07	893.40	943.80	868.80	919.00	6,382,375
2022-03-04	950.20	952.80	907.80	938.20	7,168,095
2022-03-03	1,020.00	1,020.50	961.60	962.60	4,982,978
2022-03-02	992.80	1,026.00	989.60	1,023.50	3,834,176
2022-03-01	1,059.50	1,071.00	1,003.00	1,004.50	5,305,866
2022-02-28	1,060.50	1,066.00	1,028.00	1,057.50	8,037,375
2022-02-25	1,036.50	1,107.00	1,030.00	1,084.50	6,414,248
2022-02-24	1,104.00	1,120.00	1,025.00	1,034.00	8,003,551
2022-02-23	1,175.00	1,202.00	1,173.00	1,176.50	3,277,152
2022-02-22	1,155.00	1,179.00	1,152.50	1,174.50	3,355,297
2022-02-21	1,194.00	1,196.50	1,176.00	1,181.50	1,970,089
2022-02-18	1,190.50	1,197.50	1,182.00	1,184.00	1,912,599
2022-02-17	1,212.00	1,217.50	1,184.50	1,192.50	3,053,673
2022-02-16	1,214.50	1,221.50	1,206.00	1,212.50	2,883,461
2022-02-15	1,195.00	1,220.00	1,189.50	1,217.00	2,198,200
2022-02-14	1,192.50	1,201.00	1,181.00	1,193.50	2,505,373
2022-02-11	1,216.00	1,226.00	1,213.50	1,214.00	4,634,976
2022-02-10	1,221.50	1,231.50	1,213.50	1,224.00	3,715,462
2022-02-09	1,200.00	1,220.00	1,192.00	1,216.00	3,870,725
2022-02-08	1,168.00	1,185.00	1,165.00	1,172.00	1,601,514
2022-02-07	1,187.00	1,188.50	1,161.00	1,172.00	3,058,765
2022-02-04	1,172.50	1,192.50	1,170.00	1,183.50	3,766,013
2022-02-03	1,178.00	1,188.00	1,156.00	1,161.50	5,756,205
2022-02-02	1,168.50	1,180.50	1,165.00	1,178.50	3,394,732
2022-02-01	1,159.00	1,168.00	1,158.00	1,151.50	1,968,965
2022-01-31	1,160.50	1,160.50	1,142.00	1,151.50	3,986,889
2022-01-28	1,143.50	1,145.50	1,122.00	1,145.50	6,509,526
2022-01-27	1,123.00	1,155.50	1,117.00	1,143.50	6,506,612
2022-01-26	1,145.00	1,171.50	1,144.00	1,157.50	4,411,561
2022-01-25	1,146.50	1,152.00	1,116.50	1,134.00	5,897,312
2022-01-24	1,180.00	1,188.50	1,144.00	1,144.00	5,356,314
2022-01-21	1,191.00	1,197.00	1,179.50	1,190.50	3,059,221
2022-01-20	1,213.50	1,220.00	1,194.50	1,205.50	2,976,167
2022-01-19	1,188.50	1,207.50	1,188.00	1,206.00	3,665,133
2022-01-18	1,210.00	1,212.00	1,196.50	1,198.50	3,528,233
2022-01-17	1,194.50	1,221.50	1,192.00	1,217.50	1,889,549
2022-01-14	1,179.50	1,198.50	1,178.00	1,188.50	2,376,182
2022-01-13	1,177.50	1,193.00	1,177.50	1,187.50	2,646,987
2022-01-12	1,177.00	1,183.00	1,166.00	1,183.00	2,694,908
2022-01-11	1,158.00	1,185.50	1,156.50	1,166.50	3,792,996
2022-01-10	1,167.50	1,173.50	1,149.50	1,155.00	2,881,825
2022-01-07	1,166.00	1,169.50	1,146.00	1,166.50	3,849,945
2022-01-06	1,134.50	1,179.00	1,134.50	1,164.50	4,825,638
2022-01-05	1,139.00	1,161.00	1,136.50	1,160.00	3,920,724
2022-01-04	1,127.00	1,150.50	1,127.00	1,146.00	4,719,529
2022-01-03	1,119.50	1,119.50	1,119.50	1,119.50	0
2021-12-31	1,119.00	1,127.50	1,115.50	1,119.50	839,223
2021-12-30	1,128.00	1,135.00	1,127.00	1,129.50	1,286,570
2021-12-29	1,124.50	1,142.50	1,124.50	1,129.00	2,090,746
2021-12-28	1,120.00	1,120.00	1,120.00	1,120.00	0
2021-12-27	1,120.00	1,120.00	1,120.00	1,120.00	0
2021-12-24	1,126.00	1,129.00	1,114.50	1,120.00	812,216
2021-12-23	1,112.50	1,118.00	1,108.50	1,113.00	2,855,747
2021-12-22	1,102.50	1,111.00	1,100.00	1,108.50	2,477,252
2021-12-21	1,095.50	1,102.50	1,089.50	1,100.00	1,947,689
2021-12-20	1,069.50	1,090.00	1,062.50	1,087.00	2,274,392
2021-12-17	1,080.50	1,095.50	1,080.00	1,091.00	5,544,958
2021-12-16	1,093.00	1,093.00	1,083.00	1,088.50	8,704,034
2021-12-15	1,094.50	1,098.00	1,068.00	1,072.00	2,562,022
2021-12-14	1,098.00	1,101.00	1,089.00	1,092.00	1,879,554
2021-12-13	1,108.00	1,119.00	1,093.50	1,093.50	3,125,672
2021-12-10	1,094.00	1,105.00	1,093.50	1,095.00	2,124,475
2021-12-09	1,106.50	1,116.00	1,102.00	1,102.50	3,433,597
2021-12-08	1,092.00	1,108.00	1,090.00	1,103.00	3,320,579
2021-12-07	1,087.00	1,104.50	1,079.50	1,095.00	3,220,449
2021-12-06	1,071.50	1,082.50	1,062.00	1,081.50	5,278,889
2021-12-03	1,070.50	1,079.00	1,063.50	1,065.00	2,996,672
2021-12-02	1,057.00	1,063.50	1,045.00	1,057.50	2,287,233
2021-12-01	1,047.00	1,073.00	1,045.50	1,072.50	3,954,006
2021-11-30	1,057.50	1,058.00	1,036.50	1,042.00	9,055,158
2021-11-29	1,066.50	1,080.00	1,060.50	1,060.50	3,848,768
2021-11-26	1,067.50	1,077.50	1,051.50	1,053.50	3,059,038
2021-11-25	1,101.50	1,120.50	1,101.50	1,115.50	1,773,468
2021-11-24	1,105.50	1,118.00	1,097.50	1,106.50	2,359,807
2021-11-23	1,096.50	1,115.50	1,096.50	1,104.50	2,480,460
2021-11-22	1,102.50	1,111.00	1,096.50	1,108.50	2,839,429
2021-11-19	1,114.50	1,116.50	1,091.50	1,101.50	3,081,823
2021-11-18	1,112.50	1,121.00	1,109.00	1,112.00	2,085,299
2021-11-17	1,102.00	1,120.00	1,098.50	1,112.50	3,539,740
2021-11-16	1,095.50	1,109.50	1,095.50	1,102.50	6,099,212
2021-11-15	1,099.50	1,106.50	1,094.50	1,096.50	4,060,243
2021-11-12	1,107.50	1,116.50	1,104.50	1,109.00	3,848,738
2021-11-11	1,105.00	1,116.50	1,104.00	1,109.00	2,517,706
2021-11-10	1,091.50	1,108.50	1,086.50	1,107.00	5,593,224
2021-11-09	1,073.00	1,099.00	1,072.50	1,095.00	4,358,392
2021-11-08	1,072.50	1,081.00	1,069.00	1,077.00	2,295,115
2021-11-05	1,055.50	1,090.00	1,055.50	1,072.50	3,027,515
2021-11-04	1,072.50	1,072.50	1,055.00	1,060.00	2,890,993
2021-11-03	1,054.50	1,067.00	1,050.00	1,067.00	2,229,848
2021-11-02	1,059.00	1,059.00	1,046.50	1,049.50	5,958,351
2021-11-01	1,060.00	1,065.00	1,050.50	1,062.50	2,849,651
2021-10-29	1,054.00	1,067.00	1,045.00	1,056.00	3,707,267
2021-10-28	999.00	1,051.00	991.80	1,044.00	6,102,467
2021-10-27	956.80	969.00	954.00	966.20	2,852,582
2021-10-26	944.20	956.80	940.00	953.20	2,450,748
2021-10-25	954.40	954.40	941.40	943.40	2,189,064
2021-10-22	967.00	971.40	953.40	953.40	2,589,906
2021-10-21	971.80	984.40	964.40	964.40	2,694,211
2021-10-20	989.80	991.80	973.00	978.80	6,131,823
2021-10-19	988.00	996.80	981.00	991.80	2,014,907
2021-10-18	983.60	990.40	977.00	984.00	1,622,407
2021-10-15	991.00	1,001.50	984.20	990.20	1,908,247
2021-10-14	981.60	990.60	975.00	986.20	2,418,133
2021-10-13	972.40	985.60	969.40	981.00	2,068,372
2021-10-12	973.00	985.40	970.60	983.20	2,412,208
2021-10-11	977.20	984.60	967.40	983.00	1,885,210
2021-10-08	987.40	991.80	979.00	982.20	2,931,626
2021-10-07	997.00	999.40	980.00	981.00	3,081,549
2021-10-06	990.80	997.20	973.80	983.60	2,977,288
2021-10-05	985.60	1,005.50	985.60	1,003.50	3,823,146
2021-10-04	994.20	996.60	983.40	983.60	2,180,687
2021-10-01	981.00	998.80	975.60	994.00	4,685,153
2021-09-30	1,005.50	1,016.00	996.80	1,000.50	3,390,327
2021-09-29	984.80	1,003.00	984.80	1,001.50	2,766,409
2021-09-28	998.40	1,000.00	979.40	985.60	2,094,811
2021-09-27	999.80	1,007.50	991.60	999.40	2,648,269
2021-09-24	997.00	998.40	988.00	991.00	1,603,643
2021-09-23	1,000.00	1,006.50	994.00	997.00	1,798,900
2021-09-22	981.40	998.40	981.40	995.40	2,862,871
2021-09-21	957.20	980.00	957.20	953.00	467,820
2021-09-20	952.20	955.80	941.40	953.00	2,531,458
2021-09-17	979.00	982.60	962.80	962.80	6,042,542
2021-09-16	968.00	981.00	965.20	971.20	5,488,063
2021-09-15	966.80	976.40	962.40	963.40	4,972,383
2021-09-14	975.00	983.20	961.80	965.40	4,118,840
2021-09-13	977.40	982.40	972.40	979.20	2,499,269
2021-09-10	982.80	986.80	972.00	973.40	1,462,459
2021-09-09	971.40	982.80	963.00	977.60	2,581,876
2021-09-08	988.20	993.80	972.60	981.40	1,832,206
2021-09-07	1,004.50	1,004.50	992.80	995.20	1,992,616
2021-09-06	995.20	1,012.50	992.00	1,005.50	1,324,128
2021-09-03	998.00	1,005.00	990.40	990.40	1,374,737
2021-09-02	988.40	1,001.50	988.20	998.40	2,624,430
2021-09-01	991.80	1,002.50	986.80	992.00	1,841,495
2021-08-31	985.60	987.20	973.00	983.60	4,179,522
2021-08-30	980.60	980.60	980.60	980.60	0
2021-08-27	975.60	980.60	967.70	980.60	2,085,309
2021-08-26	979.40	989.20	977.00	977.00	1,686,985
2021-08-25	982.00	986.60	970.00	985.00	2,496,046
2021-08-24	980.00	987.40	973.80	982.00	2,127,620
2021-08-23	977.40	981.40	968.80	974.60	2,144,696
2021-08-20	965.80	973.20	954.60	972.40	1,953,581
2021-08-19	972.80	977.00	963.20	965.60	2,498,539
2021-08-18	990.00	991.60	982.80	989.40	1,545,606
2021-08-17	982.80	993.40	980.60	988.20	2,384,718
2021-08-16	988.80	995.40	986.20	990.20	2,260,517
2021-08-13	995.00	1,004.50	993.60	996.60	2,166,759
2021-08-12	989.80	1,000.50	988.20	990.80	1,606,961
2021-08-11	987.00	994.60	980.40	989.00	1,692,782
2021-08-10	968.20	993.00	967.00	987.60	2,608,914
2021-08-09	968.20	973.80	964.00	968.00	2,450,134
2021-08-06	966.60	974.20	958.80	970.80	2,343,118
2021-08-05	940.40	976.00	940.40	966.80	2,957,918
2021-08-04	946.40	954.20	937.80	942.40	1,254,831
2021-08-03	935.40	942.80	932.20	939.80	1,892,706
2021-08-02	935.40	946.60	932.00	935.00	1,574,852
2021-07-30	929.00	937.00	928.20	930.00	2,535,006
2021-07-29	937.00	948.00	931.40	944.60	3,421,029
2021-07-28	939.60	943.00	927.60	933.00	2,035,344
2021-07-27	952.20	952.20	939.00	942.00	1,574,810
2021-07-26	948.40	959.40	943.40	955.40	2,246,513
2021-07-23	958.00	958.20	942.60	952.00	2,264,489
2021-07-22	963.60	971.60	949.60	951.20	1,789,359
2021-07-21	933.00	961.00	931.40	955.20	3,462,597
2021-07-20	918.20	938.60	916.00	927.60	4,559,935
2021-07-19	935.20	937.00	903.20	909.80	2,080,933
2021-07-16	956.40	958.40	941.20	948.20	1,973,654
2021-07-15	965.60	971.40	947.40	950.60	1,646,530
2021-07-14	967.60	979.60	965.60	970.20	2,139,813
2021-07-13	971.20	984.00	969.60	972.80	1,245,021
2021-07-12	966.80	970.00	956.80	967.00	1,530,964
2021-07-09	953.00	972.60	951.80	967.60	2,439,550
2021-07-08	974.80	974.80	944.60	950.40	2,161,743
2021-07-07	984.00	995.00	977.60	982.40	1,555,422
2021-07-06	992.20	995.00	977.80	982.00	1,570,240
2021-07-05	1,000.50	1,000.50	986.60	994.40	1,020,506
2021-07-02	1,000.00	1,011.50	995.80	1,001.50	1,523,159
2021-07-01	982.40	998.80	980.00	997.60	2,572,981
2021-06-30	983.40	994.40	967.80	974.20	3,334,511
2021-06-29	983.60	997.20	982.00	984.60	1,225,174
2021-06-28	995.40	1,003.00	982.00	982.00	1,309,432
2021-06-25	1,000.00	1,003.00	992.00	1,002.50	3,268,671
2021-06-24	986.40	986.80	976.20	979.60	2,939,913
2021-06-23	982.60	989.60	978.40	980.40	2,188,934
2021-06-22	986.80	989.80	975.60	982.80	1,611,765
2021-06-21	968.60	987.20	962.20	982.80	1,893,703
2021-06-18	1,007.50	1,009.00	976.00	977.20	4,758,758
2021-06-17	1,014.50	1,021.50	1,005.50	1,007.50	2,181,108
2021-06-16	1,012.50	1,019.50	1,010.50	1,017.50	4,664,663
2021-06-15	1,010.50	1,015.50	1,003.00	1,009.00	4,142,086
2021-06-14	1,001.00	1,015.50	1,000.50	1,002.00	1,841,524
2021-06-11	982.60	999.60	982.60	995.40	2,785,745
2021-06-10	993.60	1,000.00	982.20	982.20	1,848,804
2021-06-09	1,006.50	1,012.00	995.40	1,004.50	2,947,639
2021-06-08	1,014.00	1,020.00	1,009.50	1,011.50	2,240,120
2021-06-07	999.40	1,021.00	998.80	1,014.00	1,845,477
2021-06-04	995.40	1,002.50	993.80	997.40	1,434,901
2021-06-03	997.00	1,004.00	987.40	995.40	2,903,245
2021-06-02	1,007.00	1,016.00	999.60	1,008.00	2,324,704
2021-06-01	978.00	1,016.50	975.00	1,010.50	3,777,793
2021-05-28	974.20	985.40	973.40	974.00	2,525,521
2021-05-27	978.80	993.60	969.40	969.40	10,029,227
2021-05-26	976.80	984.80	976.40	980.80	1,699,676
2021-05-25	986.20	993.00	981.40	981.40	1,914,108
2021-05-24	977.20	989.00	975.00	988.00	1,420,536
2021-05-21	975.00	981.60	968.60	974.40	2,572,973
2021-05-20	974.80	979.40	968.60	976.80	2,222,217
2021-05-19	970.00	970.20	951.20	963.80	2,061,959
2021-05-18	983.60	985.00	975.20	980.00	1,725,286
2021-05-17	979.00	987.80	969.40	971.60	2,368,900
2021-05-14	971.60	985.80	967.80	981.80	1,539,814
2021-05-13	950.00	969.00	940.20	962.00	1,896,480
2021-05-12	957.00	970.20	955.80	967.40	1,441,319
2021-05-11	973.40	982.20	951.60	957.80	2,420,379
2021-05-10	989.00	993.80	980.40	991.40	1,641,358
2021-05-07	983.00	990.00	977.80	989.80	1,768,433
2021-05-06	997.60	998.40	969.40	976.20	3,170,084
2021-05-05	968.40	1,001.50	968.00	998.00	2,969,826
2021-05-04	986.80	993.40	968.00	971.80	2,753,384
2021-04-30	982.40	994.20	974.20	975.60	2,881,660
2021-04-29	998.00	1,000.00	980.80	981.40	2,507,954
2021-04-28	961.00	995.00	961.00	991.60	6,113,352
2021-04-27	964.80	970.40	943.00	951.00	3,345,634
2021-04-26	966.60	973.80	959.60	967.60	2,237,196
2021-04-23	946.20	967.80	946.20	967.80	2,492,377
2021-04-22	958.00	958.00	940.00	952.40	1,905,342
2021-04-21	946.20	956.00	942.20	947.00	3,063,305
2021-04-20	975.20	975.20	941.40	941.80	3,978,536
2021-04-19	975.40	982.80	971.80	975.20	4,966,946
2021-04-16	970.20	985.00	967.00	978.00	5,955,716
2021-04-15	971.00	976.20	957.00	967.40	3,102,295
2021-04-14	949.20	968.20	942.60	962.80	2,403,067
2021-04-13	936.60	954.20	936.60	951.20	2,922,116
2021-04-12	941.00	948.40	932.00	939.60	3,069,961
2021-04-09	947.60	953.80	942.00	943.60	2,333,967
2021-04-08	948.00	953.20	940.20	950.20	6,403,463
2021-04-07	947.00	954.80	943.80	947.00	2,340,277
2021-04-06	943.80	951.60	932.20	942.20	2,133,662
2021-04-01	926.60	937.80	922.20	934.00	1,840,977
2021-03-31	941.80	947.80	920.60	920.60	4,460,157
2021-03-30	937.20	950.20	933.20	947.40	3,370,768
2021-03-29	925.40	934.00	919.80	930.40	3,102,644
2021-03-26	931.80	936.60	925.80	930.00	2,126,466
2021-03-25	920.00	930.00	910.00	924.20	3,942,179
2021-03-24	906.40	931.60	903.80	929.40	2,881,967
2021-03-23	914.40	926.20	910.00	914.80	2,604,344
2021-03-22	928.40	937.40	915.80	922.20	4,915,165
2021-03-19	931.80	939.00	912.00	935.60	9,972,026
2021-03-18	924.40	947.00	921.80	944.20	3,994,066
2021-03-17	908.80	922.80	906.60	921.00	2,667,674
2021-03-16	910.00	915.00	905.60	914.00	2,123,696
2021-03-15	898.80	916.60	898.80	904.80	2,785,213
2021-03-12	906.80	912.80	885.00	901.00	3,511,352
2021-03-11	911.40	936.20	901.20	914.20	5,670,667
2021-03-10	905.60	922.80	901.60	912.00	2,595,781
2021-03-09	917.60	917.60	899.00	910.20	5,879,857
2021-03-08	892.80	928.00	888.60	922.20	4,332,717
2021-03-05	881.40	904.40	872.20	888.20	6,601,929
2021-03-04	897.20	907.40	886.20	890.00	3,802,259
2021-03-03	887.20	910.80	885.00	908.80	3,407,428
2021-03-02	869.40	887.60	869.40	881.40	3,804,742
2021-03-01	867.60	876.40	863.00	873.60	2,080,764
2021-02-26	853.40	861.40	846.20	853.80	3,872,541
2021-02-25	877.40	879.00	865.60	867.40	2,809,861
2021-02-24	857.00	882.20	854.60	872.60	2,926,709
2021-02-23	860.80	871.40	847.00	866.60	4,095,774
2021-02-22	830.00	865.20	826.20	861.60	4,629,124
2021-02-19	833.40	843.00	827.00	842.80	3,065,954
2021-02-18	828.60	849.00	827.60	830.00	2,943,383
2021-02-17	837.20	842.80	827.40	830.60	2,310,616
2021-02-16	853.20	858.00	837.20	837.20	2,440,196
2021-02-15	829.40	855.00	826.20	854.60	5,156,548
2021-02-12	812.80	826.40	812.80	825.20	1,960,938
2021-02-11	808.00	824.40	808.00	824.40	4,273,907
2021-02-10	824.20	825.40	808.60	811.20	18,233,088
2021-02-09	817.20	819.80	807.60	818.00	5,989,322
2021-02-08	815.00	822.20	805.80	814.00	2,656,160
2021-02-05	810.20	821.40	810.20	814.60	2,029,275
2021-02-04	806.00	819.80	806.00	816.20	2,006,087
2021-02-03	810.00	818.60	798.00	804.80	1,881,055
2021-02-02	782.20	798.40	776.20	796.00	2,476,035
2021-02-01	767.00	792.00	763.00	777.60	3,323,594
2021-01-29	770.20	777.80	761.80	765.80	2,723,645
2021-01-28	766.80	786.00	748.80	785.20	2,768,162
2021-01-27	771.80	783.00	759.40	775.20	3,205,975
2021-01-26	766.40	779.80	761.20	774.00	3,573,903
2021-01-25	800.00	800.00	763.20	768.80	2,451,361
2021-01-22	799.60	799.60	783.80	794.00	1,434,995
2021-01-21	810.20	811.60	779.60	794.60	3,358,005
2021-01-20	791.60	810.80	789.80	810.80	3,989,748
2021-01-19	820.00	825.40	788.60	789.80	2,775,839
2021-01-18	811.60	826.40	808.80	818.80	1,369,405
2021-01-15	819.80	821.40	803.60	814.20	2,891,096
2021-01-14	802.60	816.20	799.60	815.20	6,643,338
2021-01-13	815.40	815.40	796.00	798.20	4,480,286
2021-01-12	816.60	819.40	798.80	812.60	3,010,495
2021-01-11	830.40	834.00	809.00	813.60	2,727,889
2021-01-08	829.00	856.20	822.60	828.80	3,144,386
2021-01-07	846.20	846.20	823.00	823.00	3,353,437
2021-01-06	793.20	844.80	790.40	839.00	4,216,986
2021-01-05	797.40	802.80	772.00	777.00	4,149,164
2021-01-04	804.00	812.80	793.80	797.00	2,942,334
2020-12-31	792.60	805.00	785.60	800.00	1,009,913
2020-12-30	809.60	820.00	807.00	807.20	2,059,792
2020-12-29	827.60	837.00	817.80	818.40	2,332,521
2020-12-24	812.40	819.80	805.60	813.00	675,399
2020-12-23	794.00	813.80	793.60	812.40	1,311,316
2020-12-22	784.60	798.80	778.20	796.60	1,798,600
2020-12-21	794.00	795.80	772.20	787.40	3,534,237
2020-12-18	821.20	826.20	811.60	814.00	5,389,510
2020-12-17	811.00	824.40	802.20	815.00	4,671,128
2020-12-16	786.80	793.40	778.60	782.20	5,996,494
2020-12-15	783.00	793.60	770.80	785.80	2,929,562
2020-12-14	781.00	808.60	778.40	783.80	7,220,467
2020-12-11	778.60	779.20	760.40	779.00	4,009,786
2020-12-10	786.40	789.00	768.00	772.40	4,102,617
2020-12-09	767.20	786.40	767.20	784.40	2,932,985
2020-12-08	766.80	773.60	757.40	767.20	2,209,162
2020-12-07	784.20	784.20	765.40	770.80	3,602,223
2020-12-04	768.60	787.60	762.60	784.60	4,380,936
2020-12-03	751.20	770.00	747.80	768.60	2,157,299
2020-12-02	749.00	753.80	735.80	753.80	3,110,835
2020-12-01	729.00	753.60	725.60	752.80	2,291,777
2020-11-30	744.20	750.80	725.20	725.60	6,858,959
2020-11-27	740.20	753.80	726.80	749.40	6,316,167
2020-11-26	758.80	758.80	735.20	742.40	2,141,029
2020-11-25	756.40	759.00	745.60	756.00	3,645,059
2020-11-24	738.60	755.20	735.80	755.20	3,398,943
2020-11-23	736.80	742.00	732.60	734.40	2,716,357
2020-11-20	739.80	745.80	726.60	731.00	3,164,337
2020-11-19	729.80	743.80	729.00	740.80	4,684,368
2020-11-18	747.40	753.60	743.60	748.60	3,560,404
2020-11-17	754.00	765.00	747.80	750.60	5,865,368
2020-11-16	731.40	767.00	730.20	759.40	5,580,988
2020-11-13	718.60	731.40	716.80	724.60	3,051,582
2020-11-12	734.60	738.40	725.40	725.40	3,650,116
2020-11-11	750.80	762.40	737.80	743.80	3,487,494
2020-11-10	721.80	761.80	721.60	755.80	5,817,524
2020-11-09	654.40	723.80	651.60	721.00	15,543,351
2020-11-06	651.80	658.20	639.00	645.00	2,164,815
2020-11-05	633.00	655.60	625.80	653.00	2,372,132
2020-11-04	619.40	631.40	609.60	631.40	2,981,318
2020-11-03	605.80	633.00	605.80	633.00	3,989,122
2020-11-02	618.80	621.60	597.60	610.20	4,055,555
2020-10-30	602.20	617.80	599.60	616.60	3,404,479
2020-10-29	595.00	612.00	587.80	599.80	4,464,673
2020-10-28	613.00	615.00	589.00	615.00	4,429,044
2020-10-27	652.60	659.00	620.80	625.20	3,483,923
2020-10-26	659.00	671.60	657.80	658.60	1,918,474
2020-10-23	652.60	668.60	652.60	665.40	2,267,612
2020-10-22	658.00	664.40	646.80	654.00	2,945,495
2020-10-21	668.60	669.40	648.80	659.00	3,394,919
2020-10-20	653.80	670.60	647.40	666.60	2,360,338
2020-10-16	653.80	660.00	649.00	657.20	1,977,836
2020-10-15	651.60	651.60	635.40	647.20	2,947,179
2020-10-14	667.80	670.60	651.40	653.80	6,861,211
2020-10-13	660.80	665.60	655.20	658.60	2,167,810
2020-10-12	666.00	672.20	659.20	660.00	1,683,032
2020-10-09	663.00	674.40	657.80	669.20	3,900,640
2020-10-08	653.40	666.00	648.60	660.40	3,390,814
2020-10-07	656.00	664.60	654.60	657.20	3,251,324
2020-10-06	647.40	661.40	646.60	656.80	2,930,973
2020-10-05	634.80	649.20	634.00	648.60	3,649,315
2020-10-02	609.40	627.20	603.80	625.60	3,586,184
2020-10-01	609.00	615.60	605.00	613.20	3,366,256
2020-09-30	598.00	614.00	594.40	608.00	4,770,228
2020-09-29	608.80	609.60	598.80	602.60	3,927,923
2020-09-28	588.40	614.20	586.80	607.40	4,269,418
2020-09-25	581.20	589.80	573.00	588.20	4,128,270
2020-09-24	565.20	583.20	561.60	580.00	5,028,019
2020-09-23	581.80	593.20	574.00	574.00	5,086,853
2020-09-22	565.60	576.80	558.00	572.60	5,280,990
2020-09-21	595.60	596.00	559.40	563.60	4,602,155
2020-09-18	627.60	627.60	599.60	599.60	5,665,722
2020-09-17	640.80	644.20	628.00	628.00	2,456,337
2020-09-16	641.40	650.80	634.00	647.80	2,647,437
2020-09-15	639.80	642.20	633.40	639.20	1,571,061
2020-09-14	635.00	640.00	630.60	638.20	3,536,223
2020-09-11	630.60	633.00	624.60	628.80	2,196,052
2020-09-10	632.60	643.20	630.60	635.00	1,526,410
2020-09-09	630.00	645.20	623.40	635.00	2,912,150
2020-09-08	641.00	645.20	623.60	628.00	2,527,803
2020-09-07	625.00	639.00	622.80	636.70	1,866,304
2020-09-04	623.60	639.40	621.00	629.40	2,036,267
2020-09-03	617.60	642.20	617.60	626.50	3,039,935
2020-09-02	612.80	626.00	610.00	616.70	5,180,928
2020-09-01	636.40	636.40	601.60	609.20	5,612,236
2020-08-28	669.40	669.80	644.40	644.70	4,937,341
2020-08-27	662.60	668.20	646.40	665.20	5,374,214
2020-08-26	620.00	624.80	609.40	624.20	1,771,473
2020-08-25	626.80	636.40	615.40	617.50	2,025,446
2020-08-24	604.80	622.00	602.80	621.00	1,730,581
2020-08-21	602.80	607.60	592.80	599.70	1,904,680
2020-08-20	607.60	608.20	599.60	604.50	2,270,900
2020-08-19	607.00	615.60	603.00	615.40	1,865,309
2020-08-18	611.20	622.20	606.80	608.40	2,176,997
2020-08-17	614.60	625.60	611.20	619.10	1,366,721
2020-08-14	632.40	632.40	614.60	623.90	1,398,870
2020-08-13	638.20	645.20	631.80	633.80	1,479,284
2020-08-12	642.80	657.40	639.80	647.50	3,368,765
2020-08-11	626.20	646.00	626.20	643.90	2,876,909
2020-08-10	618.60	630.00	612.80	621.40	2,179,778
2020-08-07	607.60	616.80	602.00	612.50	1,402,966
2020-08-06	608.60	614.80	595.80	610.60	1,682,078
2020-08-05	612.60	625.20	611.80	613.50	2,375,779
2020-08-04	598.00	611.40	596.80	608.00	2,253,222
2020-08-03	570.40	594.40	559.40	593.80	1,840,462
2020-07-31	578.80	585.20	570.20	571.20	2,477,137
2020-07-30	594.80	596.00	571.40	592.90	1,293,870
2020-07-29	593.80	599.20	580.20	592.90	3,074,211
2020-07-28	608.60	619.00	578.80	591.80	4,415,660
2020-07-27	618.20	618.20	601.40	606.20	3,271,598
2020-07-24	619.00	626.40	615.60	617.40	2,651,716
2020-07-23	629.00	650.40	616.60	625.40	4,668,721
2020-07-22	607.80	613.60	600.80	607.20	2,683,162
2020-07-21	602.60	615.40	597.00	609.70	3,733,378
2020-07-20	605.40	607.80	595.00	607.70	928,139
2020-07-17	620.80	623.20	607.00	607.70	2,786,755
2020-07-16	606.20	626.60	606.20	624.20	2,228,375
2020-07-15	608.00	620.80	600.00	610.80	3,615,512
2020-07-14	590.00	610.60	590.00	603.90	3,833,698
2020-07-13	590.80	599.80	587.60	595.20	3,297,121
2020-07-10	573.00	585.60	571.00	583.80	2,165,331
2020-07-09	596.00	602.80	573.40	575.50	2,939,478
2020-07-08	611.60	614.60	588.20	594.00	4,298,992
2020-07-07	628.60	633.40	623.00	625.10	1,738,892
2020-07-06	635.00	645.00	628.40	633.10	2,129,929
2020-07-03	631.60	636.80	620.80	622.70	1,436,701
2020-07-02	630.60	641.80	624.00	630.30	2,356,265
2020-07-01	630.60	633.20	615.00	622.70	2,045,125
2020-06-30	625.40	633.00	615.40	627.90	1,525,381
2020-06-29	607.80	631.00	607.00	614.10	1,237,989
2020-06-26	624.80	632.00	613.00	617.50	1,117,648
2020-06-25	625.20	628.20	610.40	629.40	1,595,924
2020-06-24	642.80	654.60	629.00	649.30	1,484,303
2020-06-23	645.60	664.60	641.20	649.30	3,297,989
2020-06-22	650.00	657.00	635.40	642.90	2,940,376
2020-06-19	649.00	660.80	635.00	639.00	3,746,200
2020-06-18	641.40	646.80	628.40	639.00	2,800,127
2020-06-17	650.00	656.00	639.20	637.10	1,958,959
2020-06-16	642.00	652.60	626.20	637.10	2,329,210
2020-06-15	602.80	629.20	598.40	624.80	3,361,709
2020-06-12	617.60	641.80	612.00	616.90	4,096,815
2020-06-11	659.00	662.00	625.80	629.20	4,884,891
2020-06-10	691.20	710.20	674.60	679.90	6,380,812
2020-06-09	722.40	727.40	688.60	690.80	8,004,858
2020-06-08	695.20	720.40	692.60	718.20	4,336,348
2020-06-05	677.60	709.40	675.40	705.30	3,913,692
2020-06-04	672.20	690.60	663.80	670.80	3,878,834
2020-06-03	667.80	678.80	656.40	676.00	4,788,550
2020-06-02	641.60	670.60	637.60	658.60	3,937,664
2020-06-01	615.00	646.00	615.00	644.80	3,516,437
2020-05-29	623.20	637.00	605.20	631.50	2,262,849
2020-05-28	645.60	647.80	624.60	631.50	2,449,091
2020-05-27	623.20	656.40	622.20	615.10	2,004,937
2020-05-26	612.40	629.20	603.00	615.10	3,475,861
2020-05-22	584.60	606.60	576.80	592.60	1,492,125
2020-05-21	590.00	606.80	585.60	592.60	3,165,761
2020-05-20	578.80	597.60	560.40	596.00	3,853,779
2020-05-19	600.40	611.00	576.60	583.30	3,158,879
2020-05-18	568.00	595.60	562.40	558.20	2,303,101
2020-05-15	561.80	572.20	550.40	558.20	3,513,686
2020-05-14	542.20	561.40	534.60	555.40	3,476,976
2020-05-13	586.00	587.60	549.80	551.80	3,834,773
2020-05-12	589.00	600.00	584.00	595.40	2,957,794
2020-05-11	614.20	618.20	584.20	588.80	3,034,089
2020-05-07	595.40	605.00	591.00	604.80	3,811,591
2020-05-06	596.40	603.20	586.40	587.70	2,453,000
2020-05-05	602.40	611.20	594.00	597.40	3,039,392
2020-05-04	591.40	602.60	577.40	589.40	3,486,815
2020-05-01	602.60	624.60	588.40	588.70	2,847,838
2020-04-30	649.20	656.20	625.20	641.60	3,484,363
2020-04-29	588.80	645.40	588.80	641.60	6,002,404
2020-04-28	572.40	601.00	570.60	571.00	3,303,692
2020-04-27	556.40	571.80	550.40	571.00	3,267,185
2020-04-24	548.00	559.40	539.00	546.10	3,327,901
2020-04-23	542.00	557.80	534.60	553.40	4,405,062
2020-04-22	531.00	541.20	527.00	527.20	2,980,275
2020-04-21	541.60	545.20	525.40	527.20	3,593,894
2020-04-20	559.00	562.20	542.40	549.80	7,246,564
2020-04-17	545.00	561.40	543.00	553.20	5,022,534
2020-04-16	532.00	551.40	520.80	532.30	3,619,935
2020-04-15	575.20	578.60	530.80	535.40	3,487,573
2020-04-14	574.80	590.00	565.40	572.80	3,057,141
2020-04-09	564.00	578.40	555.80	572.80	7,776,266
2020-04-08	548.20	559.00	534.00	554.50	5,072,678
2020-04-07	528.60	582.20	528.60	511.70	3,950,049
2020-04-06	495.80	514.40	488.30	482.60	3,496,672
2020-04-03	509.40	518.80	504.80	516.00	700,197
2020-04-03	509.40	518.80	481.30	482.60	4,535,139
2020-04-02	493.60	527.20	491.20	516.00	6,724,733
2020-04-02	493.60	511.40	491.20	489.90	3,298,850
2020-04-01	528.00	536.80	489.60	493.30	7,516,756
2020-04-01	528.00	536.80	496.50	540.50	3,707,843
2020-03-31	522.20	562.80	517.60	516.70	4,749,485
2020-03-30	519.40	524.40	492.80	518.40	2,039,162
2020-03-27	546.60	557.20	511.00	564.30	1,798,146
2020-03-26	520.00	556.00	520.00	539.50	3,209,214
2020-03-25	545.00	568.80	529.00	520.70	4,383,798
2020-03-24	513.40	526.20	501.60	485.70	3,398,680
2020-03-23	462.00	492.20	456.40	481.25	1,363,079
2020-03-20	519.40	529.40	488.10	497.10	2,334,084
2020-03-19	490.70	513.00	468.20	489.90	5,386,217
2020-03-18	468.40	485.30	450.00	495.45	2,066,377
2020-03-17	521.20	531.80	458.60	497.25	6,407,920
2020-03-16	530.40	531.20	467.00	551.90	11,275,895
2020-03-13	579.60	602.80	537.80	561.70	3,906,374
2020-03-12	599.40	613.60	594.20	639.60	2,771,921
2020-03-11	689.60	695.80	655.20	684.00	3,944,661
2020-03-10	677.80	719.80	670.60	675.30	6,103,719
2020-03-09	680.00	698.40	663.00	721.10	5,073,660
2020-03-06	708.20	725.80	694.40	721.10	6,299,263
2020-03-05	757.80	766.60	724.00	761.70	6,973,001
2020-03-04	753.80	771.20	750.00	750.40	4,159,940
2020-03-03	741.60	768.20	740.40	741.80	3,670,700
2020-03-02	763.20	774.40	726.40	752.50	6,452,661
2020-02-28	730.80	763.00	729.20	766.10	4,835,440
2020-02-27	823.00	823.00	750.80	911.30	10,655,816
2020-02-26	911.60	916.40	889.80	910.40	1,448,685
2020-02-25	928.40	935.40	914.20	923.10	1,606,101
2020-02-24	946.20	949.20	923.80	968.80	1,908,707
2020-02-21	978.20	984.60	966.40	968.80	3,145,896
2020-02-20	983.60	990.40	976.40	981.60	2,241,113
2020-02-19	978.00	984.20	968.60	981.90	2,385,653
2020-02-18	973.80	980.00	971.20	972.40	2,028,620
2020-02-17	982.40	985.60	978.00	980.10	1,140,493
2020-02-14	984.80	985.80	977.20	978.90	2,059,945
2020-02-13	985.60	986.20	969.80	979.80	2,706,347
2020-02-12	974.40	988.40	961.20	983.70	3,308,192
2020-02-11	970.80	980.40	959.20	971.50	3,438,200
2020-02-10	969.00	972.80	962.20	967.30	4,710,692
2020-02-07	978.80	978.80	962.80	968.50	2,547,886
2020-02-06	982.00	997.40	972.00	974.80	4,460,694
2020-02-05	965.20	987.40	965.00	974.60	4,680,814
2020-02-04	954.00	972.00	954.00	968.80	3,066,144
2020-02-03	949.20	960.20	944.60	956.80	3,768,285
2020-01-31	973.20	973.20	945.80	965.40	3,081,938
2020-01-30	981.40	981.60	950.00	965.40	3,973,240
2020-01-29	990.40	994.00	984.00	989.20	3,146,909
2020-01-28	989.40	992.00	976.80	990.30	3,406,386
2020-01-27	992.20	992.20	977.40	983.10	3,276,616
2020-01-24	1,006.50	1,015.50	1,002.00	1,003.00	1,978,669
2020-01-23	1,008.50	1,013.50	993.40	999.20	2,194,416
2020-01-22	1,018.50	1,031.00	1,008.50	1,012.25	3,034,078
2020-01-21	1,011.00	1,023.00	1,005.00	1,015.50	2,595,993
2020-01-20	1,003.00	1,020.50	1,003.00	1,020.25	2,795,773
2020-01-17	1,022.00	1,031.00	1,014.00	1,019.75	3,744,895
2020-01-16	1,033.00	1,037.50	1,018.00	1,022.50	3,826,040
2020-01-15	1,036.50	1,049.00	1,029.50	1,035.00	3,026,041
2020-01-14	1,044.50	1,053.50	1,028.50	1,039.00	4,765,591
2020-01-13	1,068.00	1,076.00	1,060.50	1,062.50	3,005,674
2020-01-10	1,067.00	1,068.50	1,054.50	1,064.25	1,844,840
2020-01-09	1,070.00	1,077.50	1,058.50	1,060.25	2,786,470
2020-01-08	1,070.00	1,079.00	1,064.00	1,068.25	1,743,439
2020-01-07	1,064.50	1,074.00	1,062.50	1,070.00	2,210,694
2020-01-06	1,067.50	1,067.50	1,045.00	1,059.75	2,000,618
2020-01-03	1,056.00	1,080.00	1,051.00	1,071.50	2,030,413
2020-01-02	1,082.00	1,085.50	1,065.00	1,068.00	1,833,643
2019-12-31	1,070.00	1,076.00	1,060.50	1,070.50	822,101
2019-12-30	1,074.00	1,080.00	1,069.50	1,070.50	1,538,941
2019-12-27	1,050.00	1,081.50	1,050.00	1,080.25	1,366,672
2019-12-24	1,074.50	1,075.50	1,064.50	1,072.50	464,172
2019-12-23	1,062.00	1,076.00	1,059.00	1,071.50	3,378,129
2019-12-20	1,050.00	1,067.00	1,050.00	1,062.00	11,338,291
2019-12-19	1,049.50	1,051.00	1,037.50	1,050.00	4,945,168
2019-12-18	1,038.00	1,055.50	1,037.50	1,052.00	3,334,106
2019-12-17	1,028.00	1,042.00	1,028.00	1,041.25	7,629,429
2019-12-16	1,015.00	1,039.00	999.60	1,036.75	3,472,829
2019-12-13	975.40	1,023.50	974.60	1,022.75	5,273,683
2019-12-12	954.80	997.80	954.80	991.70	3,619,836
2019-12-11	963.60	965.40	953.80	960.60	2,561,011
2019-12-10	970.00	972.20	955.20	964.00	2,472,321
2019-12-09	966.40	976.80	966.00	966.80	2,037,098
2019-12-06	943.60	978.40	943.60	949.10	1,266,285
2019-12-05	957.00	959.40	943.00	958.40	1,135,268
2019-12-04	951.40	961.60	945.60	958.40	2,427,720
2019-12-03	985.20	986.20	948.00	957.80	3,914,459
2019-12-02	998.40	1,013.00	980.60	982.00	2,477,870
2019-11-29	998.00	1,013.50	997.80	1,000.05	2,662,518
2019-11-28	1,002.50	1,007.50	1,000.50	1,003.25	1,003,618
2019-11-27	1,004.50	1,011.00	995.20	1,010.00	1,778,944
2019-11-26	1,003.00	1,009.50	997.40	997.90	3,002,328
2019-11-25	992.00	1,001.00	989.60	997.00	2,015,253
2019-11-22	967.60	991.00	964.80	981.90	2,165,409
2019-11-21	964.80	972.40	964.00	965.40	2,412,187
2019-11-20	979.00	979.00	968.00	974.50	2,124,763
2019-11-19	975.00	990.40	975.00	979.30	1,709,518
2019-11-18	991.60	995.00	974.20	976.40	2,868,720
2019-11-15	998.40	1,001.50	984.40	989.50	3,063,414
2019-11-14	992.80	1,000.50	987.80	991.60	2,067,873
2019-11-13	1,004.00	1,008.00	991.20	997.70	2,536,323
2019-11-12	1,006.00	1,015.00	1,001.00	1,013.00	1,965,054
2019-11-11	1,003.00	1,011.00	997.80	1,004.50	1,589,883
2019-11-08	1,008.50	1,014.50	1,003.50	1,005.50	2,145,558
2019-11-07	992.20	1,011.00	992.20	1,007.00	3,238,549
2019-11-06	995.60	1,002.00	987.80	989.40	2,648,599
2019-11-05	987.60	997.60	980.00	993.00	2,431,350
2019-11-04	970.20	984.40	967.00	979.70	2,197,279
2019-11-01	969.20	974.20	962.80	965.90	1,959,974
2019-10-31	976.80	977.60	958.00	963.20	7,062,508
2019-10-30	982.80	989.80	969.40	972.30	2,005,370
2019-10-29	975.80	989.60	968.20	977.90	1,802,114
2019-10-28	969.60	978.00	952.40	977.90	4,510,021
2019-10-25	960.00	988.00	948.20	970.50	6,883,664
2019-10-24	926.80	927.00	915.60	918.40	2,693,440
2019-10-23	917.20	924.00	909.40	923.90	3,964,703
2019-10-22	911.60	919.00	905.00	914.60	3,340,845
2019-10-21	910.60	917.60	904.60	907.90	3,622,667
2019-10-18	919.40	924.40	914.40	916.70	3,731,856
2019-10-17	927.80	931.00	918.60	922.60	3,755,256
2019-10-16	949.40	952.40	929.20	932.90	4,035,396
2019-10-15	952.40	958.80	941.60	952.40	1,953,878
2019-10-14	942.20	958.60	936.20	953.70	3,900,331
2019-10-11	925.40	940.60	916.20	929.80	9,386,562
2019-10-10	962.80	969.40	959.00	964.30	814,549
2019-10-09	958.00	972.00	954.40	964.30	1,964,775
2019-10-08	968.20	970.80	953.00	958.80	5,372,026
2019-10-07	966.60	974.60	962.00	972.40	2,183,599
2019-10-04	960.20	973.80	957.80	971.20	1,481,272
2019-10-03	961.20	964.60	947.40	958.10	2,437,650
2019-10-02	1,007.00	1,008.50	977.20	1,012.75	1,419,213
2019-10-01	1,023.00	1,034.00	1,010.00	1,012.75	2,195,665
2019-09-30	997.40	1,023.00	995.40	1,022.50	2,814,659
2019-09-27	990.00	1,004.50	985.80	1,000.50	2,057,810
2019-09-26	976.40	993.80	975.60	986.70	2,818,356
2019-09-25	988.40	990.00	970.60	979.90	3,255,379
2019-09-24	999.60	1,002.50	989.20	990.90	2,428,260
2019-09-23	1,008.50	1,015.50	991.60	994.20	2,177,774
2019-09-20	1,000.00	1,024.50	999.80	1,007.50	4,599,236
2019-09-19	1,007.00	1,014.00	999.80	1,006.50	1,980,370
2019-09-18	1,000.00	1,010.50	995.00	1,002.50	3,207,319
2019-09-17	1,012.00	1,015.00	992.40	1,005.00	7,104,048
2019-09-16	1,026.50	1,030.50	1,015.00	1,015.50	2,326,789
2019-09-13	1,022.00	1,040.00	1,018.50	1,039.00	2,776,025
2019-09-12	1,040.00	1,047.00	1,018.00	1,024.00	5,658,121
2019-09-11	1,021.50	1,046.50	1,021.50	1,039.50	3,221,469
2019-09-10	992.80	1,028.00	992.40	1,015.25	3,669,804
2019-09-09	988.80	999.00	976.60	997.50	2,163,333
2019-09-06	974.20	984.40	972.60	983.20	1,503,858
2019-09-05	971.40	976.80	965.40	971.60	1,821,047
2019-09-04	964.80	974.60	962.40	970.80	2,197,169
2019-09-03	969.80	973.60	960.60	964.80	1,587,003
2019-09-02	966.60	974.60	962.20	970.10	1,659,894
2019-08-30	969.40	973.40	964.60	968.70	1,129,998
2019-08-29	950.00	973.60	949.60	956.30	990,339
2019-08-28	948.00	956.40	938.40	956.30	1,226,607
2019-08-27	951.20	951.60	936.40	945.10	2,797,340
2019-08-23	960.80	971.80	958.60	957.90	543,252
2019-08-22	952.00	964.20	949.60	957.90	2,063,034
2019-08-21	943.00	962.60	943.00	954.30	2,437,758
2019-08-20	956.60	967.40	940.00	942.60	2,538,797
2019-08-19	959.40	964.80	958.00	959.50	3,082,583
2019-08-16	943.00	954.80	930.20	951.30	2,654,402
2019-08-15	953.00	960.40	929.80	936.20	3,785,263
2019-08-14	970.80	977.20	947.80	949.20	2,899,099
2019-08-13	966.60	986.00	961.20	977.90	9,264,368
2019-08-12	988.40	994.20	966.20	969.30	3,905,113
2019-08-09	995.00	1,007.00	967.80	983.20	7,547,780
2019-08-08	916.60	921.00	907.60	920.70	2,803,451
2019-08-07	905.00	916.60	897.60	911.30	2,947,586
2019-08-06	899.80	916.60	899.80	902.80	3,317,013
2019-08-05	928.80	928.80	903.00	908.90	3,724,026
2019-08-02	962.20	963.40	932.60	939.20	4,312,740
2019-08-01	966.00	987.60	966.00	977.80	2,014,850
2019-07-31	972.60	983.80	970.40	971.90	2,450,907
2019-07-30	973.00	979.40	969.80	978.40	2,914,147
2019-07-29	956.80	978.40	956.00	974.30	2,297,981
2019-07-26	948.40	958.20	946.60	956.30	1,803,014
2019-07-25	944.20	950.60	938.20	944.10	3,456,974
2019-07-24	929.00	940.00	923.40	939.20	2,356,890
2019-07-23	931.20	935.20	926.00	928.00	2,328,363
2019-07-22	917.20	925.80	911.20	925.70	2,650,872
2019-07-19	929.00	930.20	904.00	917.60	5,694,395
2019-07-18	941.80	942.60	933.40	937.20	2,429,523
2019-07-17	961.20	961.20	939.40	945.40	3,008,767
2019-07-16	958.80	961.00	952.00	958.30	5,434,888
2019-07-15	958.40	964.00	948.80	957.80	5,826,661
2019-07-12	955.20	965.60	954.20	959.80	2,850,097
2019-07-11	963.60	966.80	955.00	959.00	3,398,550
2019-07-10	976.00	977.20	953.80	960.30	4,396,797
2019-07-09	981.40	983.80	970.60	979.30	3,474,689
2019-07-08	992.60	996.20	981.80	984.40	3,301,830
2019-07-05	993.40	998.60	988.40	992.40	2,917,771
2019-07-04	991.00	1,001.50	991.00	992.20	1,371,645
2019-07-03	991.80	1,010.00	986.60	993.10	3,572,511
2019-07-02	1,013.00	1,017.00	984.80	988.30	4,398,754
2019-07-01	998.80	1,017.00	994.40	1,015.75	3,802,278
2019-06-28	977.00	991.40	974.00	991.10	2,478,405
2019-06-27	980.20	983.20	971.80	977.90	1,082,455
2019-06-26	971.00	977.80	965.40	977.30	3,708,373
2019-06-25	966.00	974.80	962.60	974.20	2,899,383
2019-06-24	969.60	976.80	960.80	969.90	2,761,502
2019-06-21	985.40	991.40	972.60	988.00	3,076,298
2019-06-20	991.20	999.40	984.60	988.00	3,146,886
2019-06-19	986.00	990.40	979.40	988.50	6,980,644
2019-06-18	970.60	988.80	965.80	985.20	4,057,827
2019-06-17	959.80	979.20	955.40	975.80	2,949,247
2019-06-14	957.40	964.80	955.00	959.00	2,732,583
2019-06-13	965.00	969.00	957.60	960.40	3,304,577
2019-06-12	997.60	1,005.00	995.00	1,001.25	2,242,644
2019-06-11	996.40	1,003.00	994.00	1,000.15	2,567,012
2019-06-10	981.60	999.60	981.60	999.30	2,024,137
2019-06-07	972.20	993.40	970.80	988.70	3,258,585
2019-06-06	967.80	974.20	963.00	971.60	2,211,076
2019-06-05	973.20	974.00	962.40	964.30	2,745,582
2019-06-04	955.20	974.60	951.60	972.10	3,049,165
2019-06-03	937.00	960.80	933.00	959.80	3,198,422
2019-05-31	947.20	949.80	935.00	955.80	1,358,111
2019-05-30	951.00	958.20	949.20	955.80	2,472,158
2019-05-29	954.80	957.40	943.00	949.50	2,371,615
2019-05-28	942.80	962.20	940.20	958.80	4,775,624
2019-05-24	951.40	960.60	948.80	951.40	2,578,799
2019-05-23	961.40	964.80	937.80	944.70	3,030,935
2019-05-22	955.40	973.20	955.00	971.00	3,477,125
2019-05-21	959.80	962.00	948.20	957.40	3,343,287
2019-05-20	961.40	971.20	950.80	952.50	2,516,358
2019-05-17	966.40	966.60	950.40	961.70	1,946,651
2019-05-16	954.80	962.80	948.20	962.80	1,661,212
2019-05-15	955.80	956.40	939.40	953.50	2,117,723
2019-05-14	947.40	954.60	945.40	950.30	1,996,795
2019-05-13	960.80	960.80	936.40	937.70	2,461,809
2019-05-10	963.40	976.60	959.20	961.70	2,040,826
2019-05-09	965.40	971.80	959.40	959.80	2,802,118
2019-05-08	962.00	977.20	957.40	975.30	3,740,320
2019-05-07	964.60	978.60	956.40	959.20	4,874,453
2019-05-03	971.00	981.40	966.00	974.60	3,599,931
2019-05-02	960.00	982.20	953.80	974.60	4,201,357
2019-05-01	962.80	972.40	962.00	965.10	2,392,349
2019-04-30	961.20	968.80	949.20	951.20	4,012,088
2019-04-29	971.20	979.20	961.20	966.00	4,179,761

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

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

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