Travis Perkins Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	700.00	719.00	700.00	718.00	392,006
2024-04-17	703.50	725.50	703.50	715.00	857,982
2024-04-16	724.50	730.50	713.50	720.00	964,696
2024-04-15	729.50	752.00	729.50	736.00	576,684
2024-04-12	750.50	756.50	741.50	747.50	594,228
2024-04-11	740.50	757.50	736.00	749.50	571,956
2024-04-10	749.00	759.50	735.00	736.00	744,179
2024-04-09	730.50	752.50	730.50	750.00	1,328,637
2024-04-08	730.00	749.00	730.00	745.50	588,646
2024-04-05	750.00	750.00	731.50	735.50	521,655
2024-04-04	719.00	749.50	719.00	745.00	1,542,568
2024-04-03	702.00	731.50	702.00	731.50	1,759,229
2024-04-02	735.00	736.00	712.50	717.00	634,220
2024-04-01	729.40	729.40	729.40	729.40	0
2024-03-29	729.40	729.40	729.40	729.40	0
2024-03-28	731.80	731.80	720.20	729.40	1,009,074
2024-03-27	733.40	737.20	728.00	735.00	1,005,589
2024-03-26	695.00	726.40	695.00	726.40	457,623
2024-03-25	713.60	715.00	704.80	708.60	373,651
2024-03-22	699.20	720.00	699.20	713.20	343,296
2024-03-21	710.20	718.20	703.20	715.40	342,324
2024-03-20	691.00	698.80	691.00	698.00	411,544
2024-03-19	688.40	696.20	688.40	693.00	662,533
2024-03-18	697.80	701.00	690.60	692.20	351,271
2024-03-15	698.00	709.60	698.00	698.40	927,193
2024-03-14	699.40	713.40	699.40	702.80	483,015
2024-03-13	718.00	723.00	708.80	710.00	531,616
2024-03-12	718.60	722.00	708.00	720.20	421,271
2024-03-11	721.40	729.00	714.60	715.60	514,276
2024-03-08	735.00	738.20	718.00	728.20	576,188
2024-03-07	728.00	751.40	717.40	736.00	1,108,750
2024-03-06	711.80	735.20	710.00	732.00	2,236,373
2024-03-05	703.00	772.40	697.00	725.20	1,827,656
2024-03-04	770.80	770.80	739.80	745.40	684,408
2024-03-01	737.60	756.80	737.60	755.80	884,201
2024-02-29	720.00	749.60	720.00	737.20	1,150,172
2024-02-28	756.40	756.40	728.40	730.60	646,357
2024-02-27	726.00	747.80	725.80	747.80	852,828
2024-02-26	763.80	763.80	738.00	738.00	370,455
2024-02-23	760.20	761.40	751.40	756.20	272,386
2024-02-22	763.80	771.20	756.60	760.60	352,143
2024-02-21	761.40	773.60	761.40	764.80	463,206
2024-02-20	755.80	781.20	755.80	770.60	225,747
2024-02-19	760.60	775.20	754.40	773.80	333,012
2024-02-16	770.20	771.20	757.20	760.40	253,706
2024-02-15	762.20	768.20	760.20	761.80	320,107
2024-02-14	758.40	764.60	754.00	755.20	453,808
2024-02-13	761.60	779.40	749.40	755.80	320,957
2024-02-12	776.40	792.60	775.80	777.60	270,725
2024-02-09	771.00	784.40	768.80	773.80	246,716
2024-02-08	770.00	783.20	769.60	776.00	402,006
2024-02-07	750.80	774.80	750.80	769.80	377,301
2024-02-06	750.20	771.00	750.20	769.40	1,019,640
2024-02-05	796.00	796.00	754.80	759.40	1,012,677
2024-02-02	794.60	794.60	774.40	777.20	401,412
2024-02-01	807.00	807.00	775.00	776.20	301,040
2024-01-31	796.00	796.00	785.40	790.00	388,166
2024-01-30	800.00	804.60	788.40	791.40	320,838
2024-01-29	804.00	804.40	791.00	799.00	290,551
2024-01-26	798.80	807.00	786.40	804.40	232,501
2024-01-25	787.80	797.60	785.20	796.40	273,335
2024-01-24	793.60	808.80	792.20	792.20	341,406
2024-01-23	790.80	801.00	788.80	791.60	468,368
2024-01-22	773.00	799.00	772.60	790.60	680,006
2024-01-19	783.00	788.00	771.20	771.20	384,796
2024-01-18	758.20	790.00	755.00	781.40	733,731
2024-01-17	734.20	739.80	724.20	739.80	532,214
2024-01-16	769.20	772.00	745.00	745.00	1,086,089
2024-01-15	795.00	795.00	770.20	774.00	556,378
2024-01-12	802.00	802.00	784.00	784.20	509,451
2024-01-11	805.20	809.20	783.00	783.00	886,209
2024-01-10	780.40	800.80	780.40	800.00	774,011
2024-01-09	820.20	820.20	787.80	791.40	442,323
2024-01-08	815.00	815.00	788.20	804.60	314,106
2024-01-05	800.00	804.00	788.40	796.00	240,876
2024-01-04	800.00	813.00	800.00	805.80	367,145
2024-01-03	802.20	823.20	802.20	804.80	431,227
2024-01-02	821.20	836.00	812.60	821.20	357,474
2024-01-01	828.60	828.60	828.60	828.60	0
2023-12-29	838.80	844.60	828.60	828.60	264,968
2023-12-28	860.00	860.00	840.20	848.40	340,820
2023-12-27	848.20	857.20	837.20	851.20	834,452
2023-12-26	848.20	848.20	848.20	848.20	0
2023-12-25	848.20	848.20	848.20	848.20	0
2023-12-22	828.80	854.20	828.80	848.20	69,345
2023-12-21	842.20	852.60	841.80	848.00	152,470
2023-12-20	844.80	853.80	840.20	849.00	251,026
2023-12-19	821.20	841.00	821.20	838.40	190,584
2023-12-18	829.20	838.80	826.60	830.00	191,958
2023-12-15	849.00	849.00	829.60	830.60	940,015
2023-12-14	806.40	843.60	801.60	834.20	691,523
2023-12-13	806.60	806.60	788.40	790.40	396,352
2023-12-12	800.00	803.00	786.60	789.20	276,323
2023-12-11	789.20	797.80	778.60	795.00	385,420
2023-12-08	767.60	793.80	767.60	789.20	296,859
2023-12-07	797.00	797.00	771.80	786.60	479,146
2023-12-06	756.40	782.00	756.40	778.20	287,960
2023-12-05	780.60	780.60	761.00	770.20	382,286
2023-12-04	759.20	782.20	759.20	763.80	353,683
2023-12-01	764.60	779.60	761.00	772.60	467,525
2023-11-30	754.40	771.80	754.40	757.00	782,672
2023-11-29	755.00	778.20	755.00	770.80	223,781
2023-11-28	758.00	773.40	758.00	770.20	212,529
2023-11-27	756.60	775.00	756.60	774.20	265,349
2023-11-24	750.40	762.00	750.40	762.00	155,496
2023-11-23	755.00	762.00	752.40	760.00	168,266
2023-11-22	764.40	770.00	757.20	763.00	550,262
2023-11-21	772.60	779.80	762.40	763.60	234,764
2023-11-20	781.40	785.00	772.40	774.60	398,403
2023-11-17	779.40	786.40	776.80	781.00	2,225,480
2023-11-16	787.20	791.80	776.80	777.00	354,368
2023-11-15	808.60	811.00	784.20	788.80	623,171
2023-11-14	750.00	785.20	739.00	783.80	640,182
2023-11-13	744.00	745.60	736.60	744.60	479,656
2023-11-10	760.00	760.00	730.40	738.60	300,117
2023-11-09	741.20	751.80	736.00	747.00	853,195
2023-11-08	733.80	743.80	730.20	736.80	492,303
2023-11-07	738.60	752.00	738.60	749.20	593,397
2023-11-06	775.60	775.60	746.60	747.40	339,045
2023-11-03	779.00	786.80	763.80	776.60	275,643
2023-11-02	750.40	771.80	749.20	760.60	364,156
2023-11-01	740.40	746.20	731.00	744.20	279,330
2023-10-31	737.40	745.80	737.20	739.60	416,585
2023-10-30	743.40	748.60	735.00	736.20	70,222
2023-10-27	708.00	736.20	708.00	736.20	622,787
2023-10-26	731.00	731.20	712.40	715.80	1,875,331
2023-10-25	709.00	724.80	709.00	720.00	1,671,861
2023-10-24	748.00	748.00	722.20	726.60	288,526
2023-10-23	732.20	739.40	721.60	733.40	382,846
2023-10-20	741.20	741.20	715.80	727.80	643,554
2023-10-19	721.40	732.40	709.40	725.00	444,882
2023-10-18	760.00	760.00	727.20	731.40	980,969
2023-10-17	746.40	759.20	745.00	754.40	664,321
2023-10-16	740.00	749.60	723.40	747.40	460,881
2023-10-13	746.60	755.20	738.60	738.60	613,138
2023-10-12	742.00	763.20	742.00	754.00	515,777
2023-10-11	695.40	775.20	687.80	756.00	2,477,921
2023-10-10	803.60	811.40	797.60	805.60	262,171
2023-10-09	811.20	811.20	784.40	789.00	321,617
2023-10-06	790.00	802.20	787.80	802.20	491,008
2023-10-05	824.60	824.60	794.00	794.80	372,127
2023-10-04	787.80	817.20	787.80	809.80	482,177
2023-10-03	839.60	839.60	802.20	805.80	283,256
2023-10-02	845.80	852.80	819.20	819.80	1,155,141
2023-09-29	838.40	850.00	830.40	844.40	464,169
2023-09-28	840.00	840.00	812.40	822.60	420,570
2023-09-27	830.20	830.20	818.80	823.60	258,628
2023-09-26	842.00	842.00	825.80	833.60	331,265
2023-09-25	848.80	848.80	824.00	834.00	219,756
2023-09-22	830.40	836.40	823.20	834.00	523,266
2023-09-21	837.60	857.80	830.40	840.00	981,846
2023-09-20	812.60	853.00	811.60	840.00	855,813
2023-09-19	824.60	824.60	802.20	804.00	390,669
2023-09-18	850.00	850.00	809.60	811.60	182,130
2023-09-15	833.20	846.00	831.80	831.80	679,454
2023-09-14	830.60	830.60	805.20	830.40	495,951
2023-09-13	832.80	832.80	814.80	821.00	383,703
2023-09-12	824.00	828.00	810.60	815.00	878,190
2023-09-11	802.40	830.40	802.40	819.60	196,499
2023-09-08	815.40	817.60	803.80	813.40	197,423
2023-09-07	843.80	843.80	810.00	810.60	257,115
2023-09-06	818.20	832.00	814.60	823.80	210,265
2023-09-05	827.40	838.40	822.60	822.60	284,552
2023-09-04	866.20	866.20	834.20	835.40	262,964
2023-09-01	846.00	864.00	845.40	847.40	198,881
2023-08-31	860.00	867.60	849.80	861.60	484,730
2023-08-30	847.80	857.80	847.00	853.40	262,730
2023-08-29	829.40	848.20	827.00	847.80	1,062,886
2023-08-28	821.00	821.00	821.00	821.00	0
2023-08-25	816.40	832.00	816.40	821.00	223,312
2023-08-24	811.60	841.20	811.60	826.00	123,338
2023-08-23	821.60	838.00	820.60	829.80	211,496
2023-08-22	814.40	826.80	811.60	823.80	272,361
2023-08-21	810.40	827.20	810.40	810.40	399,167
2023-08-18	856.40	856.40	821.00	830.20	324,010
2023-08-17	847.40	852.00	840.20	840.20	295,713
2023-08-16	866.00	869.00	849.20	851.40	367,906
2023-08-15	870.40	873.40	857.60	868.00	1,694,873
2023-08-14	893.00	893.00	869.00	871.80	339,612
2023-08-11	885.00	885.20	871.80	871.80	224,404
2023-08-10	860.00	887.20	860.00	885.00	209,721
2023-08-09	888.60	888.60	873.40	876.00	254,544
2023-08-08	868.80	880.20	867.60	867.60	604,545
2023-08-07	880.00	887.00	870.40	876.00	258,734
2023-08-04	877.40	887.80	873.40	885.40	204,416
2023-08-03	862.40	883.00	861.60	872.80	450,618
2023-08-02	870.40	884.40	866.40	870.20	487,648
2023-08-01	853.20	913.60	853.20	884.80	819,550
2023-07-31	874.40	879.60	863.60	870.80	508,217
2023-07-28	895.40	895.40	883.20	890.40	216,755
2023-07-27	888.80	908.80	888.80	900.60	3,281,482
2023-07-26	869.60	892.00	869.60	888.00	459,136
2023-07-25	877.40	896.60	870.00	886.80	225,067
2023-07-24	871.20	884.80	871.20	876.40	207,977
2023-07-21	906.40	915.00	879.40	879.40	846,116
2023-07-20	890.80	934.20	890.80	914.60	444,114
2023-07-19	879.00	913.80	878.60	909.40	533,321
2023-07-18	827.60	860.40	827.60	858.20	361,083
2023-07-17	840.00	841.60	831.80	833.40	363,531
2023-07-14	848.80	848.80	831.20	843.60	693,617
2023-07-13	849.60	851.00	832.00	840.60	313,791
2023-07-12	823.60	846.80	809.60	842.40	723,855
2023-07-11	796.20	805.80	791.60	804.40	279,049
2023-07-10	774.00	797.20	774.00	792.60	276,019
2023-07-07	801.00	801.00	778.20	793.20	319,263
2023-07-06	816.80	816.80	782.00	782.00	1,011,199
2023-07-05	817.20	817.20	796.60	801.60	551,170
2023-07-04	818.20	826.60	815.40	825.40	2,303,975
2023-07-03	808.40	823.00	808.40	819.40	367,569
2023-06-30	804.80	819.00	804.80	812.40	380,676
2023-06-29	798.60	812.80	798.60	805.80	582,429
2023-06-28	796.40	818.40	796.40	816.60	333,377
2023-06-27	804.80	804.80	788.00	796.80	275,412
2023-06-26	782.80	791.40	775.00	785.80	297,779
2023-06-23	789.20	799.60	783.00	788.20	424,647
2023-06-22	797.20	817.60	794.40	800.00	635,593
2023-06-21	798.00	808.40	794.00	805.40	752,803
2023-06-20	805.60	809.60	799.20	809.60	887,908
2023-06-19	798.40	813.60	795.00	808.20	718,907
2023-06-16	798.40	828.60	794.60	808.60	2,597,805
2023-06-15	874.00	877.40	858.00	866.80	406,649
2023-06-14	882.80	882.80	862.80	875.60	1,058,321
2023-06-13	864.80	878.00	864.80	875.40	645,963
2023-06-12	863.40	872.00	858.00	872.00	251,048
2023-06-09	879.00	879.00	854.80	855.80	303,377
2023-06-08	898.00	898.00	871.80	881.60	528,542
2023-06-07	869.20	886.40	869.20	884.80	270,445
2023-06-06	905.00	905.00	877.80	889.40	1,226,667
2023-06-05	912.00	912.00	889.20	893.40	261,125
2023-06-02	895.00	901.60	875.40	901.60	321,546
2023-06-01	882.00	884.60	873.20	877.60	365,231
2023-05-31	912.00	912.00	870.60	873.20	1,096,845
2023-05-30	893.20	909.20	890.60	902.00	644,595
2023-05-29	893.60	893.60	893.60	893.60	0
2023-05-26	909.80	909.80	884.60	893.60	431,155
2023-05-25	900.00	900.00	867.40	890.40	203,385
2023-05-24	914.80	914.80	878.40	880.80	581,282
2023-05-23	905.40	927.20	905.40	921.20	226,331
2023-05-22	900.60	927.60	900.60	923.60	196,040
2023-05-19	940.80	944.60	921.00	921.00	357,017
2023-05-18	923.40	943.00	923.40	935.20	251,823
2023-05-17	912.00	920.40	910.00	919.60	259,726
2023-05-16	950.00	950.00	914.60	921.80	264,751
2023-05-15	917.00	938.20	917.00	932.40	177,533
2023-05-12	936.20	936.20	921.80	927.60	247,379
2023-05-11	949.60	949.60	919.20	928.80	363,448
2023-05-10	948.00	948.00	916.00	929.40	559,949
2023-05-09	943.20	943.20	910.00	926.80	700,394
2023-05-08	948.40	948.40	948.40	948.40	0
2023-05-05	927.60	950.20	927.60	948.40	255,042
2023-05-04	953.20	953.20	929.40	938.40	247,259
2023-05-03	966.20	969.00	947.40	948.80	589,589
2023-05-02	958.20	984.00	953.80	953.80	1,061,413
2023-05-01	958.00	958.00	958.00	958.00	0
2023-04-28	924.20	958.40	922.80	958.00	387,591
2023-04-27	920.20	941.40	913.00	931.20	365,544
2023-04-26	919.20	936.20	919.20	927.60	486,699
2023-04-25	936.00	945.80	929.80	932.60	662,804
2023-04-24	946.60	960.00	946.40	959.40	763,487
2023-04-21	946.20	959.40	941.60	954.20	1,535,267
2023-04-20	952.00	960.40	946.80	954.80	579,401
2023-04-19	955.00	959.20	942.00	951.20	518,263
2023-04-18	965.40	965.40	953.20	959.00	373,314
2023-04-17	960.40	971.20	955.00	956.80	367,138
2023-04-14	950.00	954.00	936.40	951.80	277,383
2023-04-13	924.60	944.00	924.60	930.00	1,349,627
2023-04-12	913.40	929.80	911.60	923.80	498,484
2023-04-11	899.60	929.40	899.60	923.80	552,336
2023-04-10	888.20	888.20	888.20	888.20	0
2023-04-07	888.20	888.20	888.20	888.20	0
2023-04-06	889.00	894.00	876.80	888.20	423,857
2023-04-05	948.00	951.00	908.40	908.40	2,065,849
2023-04-04	975.20	975.20	944.60	947.80	697,475
2023-04-03	961.00	966.40	950.40	954.20	817,157
2023-03-31	981.80	981.80	946.80	956.40	423,723
2023-03-30	935.00	968.80	935.00	958.60	654,188
2023-03-29	930.00	952.80	930.00	950.40	416,352
2023-03-28	958.00	958.00	931.80	939.40	762,454
2023-03-27	947.80	947.80	927.60	935.20	686,679
2023-03-24	934.60	940.60	921.40	925.80	503,271
2023-03-23	959.40	961.20	944.40	950.00	474,359
2023-03-22	942.20	961.80	942.20	957.00	497,999
2023-03-21	953.40	972.20	952.40	953.80	654,239
2023-03-20	925.60	951.40	922.80	939.60	864,683
2023-03-17	951.20	962.00	935.20	940.80	1,495,790
2023-03-16	946.20	950.80	927.60	950.20	718,273
2023-03-15	930.00	946.20	920.20	923.80	1,465,953
2023-03-14	940.00	960.40	929.60	949.00	878,345
2023-03-13	941.00	965.40	927.20	936.40	1,555,636
2023-03-10	962.00	964.40	945.80	964.40	542,358
2023-03-09	1,000.00	1,000.00	972.80	985.40	426,264
2023-03-08	975.00	990.80	975.00	980.80	604,121
2023-03-07	999.80	1,016.50	995.20	995.20	594,272
2023-03-06	987.80	1,010.00	987.80	1,007.50	602,441
2023-03-03	1,002.00	1,013.50	997.40	1,006.50	493,365
2023-03-02	995.20	1,016.00	975.00	996.40	1,136,366
2023-03-01	1,010.00	1,023.00	1,008.00	1,014.50	1,525,064
2023-02-28	994.80	1,023.50	955.00	1,004.00	1,984,478
2023-02-27	1,037.50	1,046.00	1,027.50	1,046.00	1,045,965
2023-02-24	1,015.00	1,023.50	999.60	1,023.00	1,521,065
2023-02-23	1,003.50	1,014.00	999.80	1,003.00	847,166
2023-02-22	999.00	1,004.50	987.40	1,003.50	697,814
2023-02-21	999.00	1,011.50	994.20	997.60	897,043
2023-02-20	1,025.00	1,025.00	1,010.50	1,014.50	410,820
2023-02-17	1,013.50	1,023.00	1,000.00	1,015.50	566,556
2023-02-16	1,031.50	1,031.50	1,001.50	1,019.50	673,518
2023-02-15	995.00	1,023.50	995.00	1,017.50	502,046
2023-02-14	1,014.00	1,025.00	1,005.00	1,009.00	611,283
2023-02-13	1,023.50	1,023.50	990.80	1,011.00	726,772
2023-02-10	1,047.50	1,047.50	993.60	1,001.50	784,848
2023-02-09	1,011.00	1,036.00	1,011.00	1,024.00	1,030,800
2023-02-08	1,050.50	1,066.00	1,020.50	1,020.50	935,223
2023-02-07	1,050.00	1,063.50	1,039.50	1,045.50	3,563,444
2023-02-06	1,080.50	1,080.50	1,046.00	1,071.00	585,364
2023-02-03	1,066.50	1,081.00	1,055.50	1,078.50	644,142
2023-02-02	1,030.00	1,082.50	1,030.00	1,082.50	697,148
2023-02-01	1,013.00	1,036.00	1,013.00	1,030.50	780,159
2023-01-31	1,013.00	1,018.50	1,001.50	1,015.00	606,617
2023-01-30	1,039.00	1,039.00	1,001.00	1,021.00	461,930
2023-01-27	991.40	1,020.50	991.40	1,020.50	757,513
2023-01-26	1,015.00	1,025.50	1,009.00	1,012.50	831,772
2023-01-25	1,018.00	1,032.50	1,004.00	1,013.00	550,759
2023-01-24	995.00	1,025.50	995.00	1,020.00	1,163,694
2023-01-23	1,015.50	1,020.50	1,005.50	1,015.00	818,714
2023-01-20	1,006.00	1,018.00	994.60	1,006.50	567,800
2023-01-19	1,025.50	1,025.50	994.00	996.60	705,369
2023-01-18	1,019.00	1,026.50	991.40	1,023.00	1,091,118
2023-01-17	1,016.00	1,040.50	1,008.50	1,018.00	1,361,839
2023-01-16	1,027.00	1,047.50	1,019.00	1,041.00	480,652
2023-01-13	1,013.00	1,032.50	1,013.00	1,022.50	1,204,715
2023-01-12	1,018.00	1,036.50	996.00	1,033.00	734,641
2023-01-11	961.20	1,012.50	951.20	994.80	1,743,847
2023-01-10	978.40	995.00	978.40	982.80	801,116
2023-01-09	999.60	1,006.00	990.60	1,000.00	781,636
2023-01-06	997.80	999.00	982.20	995.60	1,414,653
2023-01-05	965.80	1,000.00	962.40	991.60	546,500
2023-01-04	939.20	972.00	936.80	968.80	1,141,261
2023-01-03	881.40	939.00	881.40	938.20	808,779
2023-01-02	889.40	889.40	889.40	889.40	0
2022-12-30	906.00	908.80	889.40	889.40	173,727
2022-12-29	920.00	920.00	889.40	907.40	462,269
2022-12-28	920.00	921.00	902.60	904.20	333,342
2022-12-27	901.80	901.80	901.80	901.80	0
2022-12-26	901.80	901.80	901.80	901.80	0
2022-12-23	884.00	908.20	884.00	901.80	181,867
2022-12-22	907.00	911.00	892.80	895.60	624,373
2022-12-21	893.80	907.20	889.20	900.60	2,777,510
2022-12-20	896.40	896.40	878.60	886.20	554,076
2022-12-19	904.60	905.40	882.40	892.60	712,891
2022-12-16	930.00	930.00	875.20	883.20	1,353,793
2022-12-15	927.40	939.20	909.00	910.80	692,418
2022-12-14	961.00	961.00	935.60	939.80	919,001
2022-12-13	940.40	970.20	929.40	950.40	800,954
2022-12-12	941.80	941.80	921.20	932.80	310,405
2022-12-09	930.20	951.20	929.60	947.00	455,424
2022-12-08	913.80	931.60	896.60	925.00	723,749
2022-12-07	960.00	960.00	930.20	947.20	870,781
2022-12-06	922.40	945.40	922.40	937.20	481,498
2022-12-05	948.00	957.40	939.00	943.60	330,680
2022-12-02	946.60	961.60	931.40	953.00	342,989
2022-12-01	940.00	952.40	932.40	948.60	536,270
2022-11-30	944.00	945.20	920.60	924.60	636,455
2022-11-29	932.20	955.80	932.20	941.00	511,777
2022-11-28	956.20	968.60	939.40	939.40	474,185
2022-11-25	986.60	986.60	968.20	984.40	517,331
2022-11-24	999.80	999.80	971.00	984.60	526,898
2022-11-23	982.60	982.60	946.20	978.40	490,635
2022-11-22	945.60	969.80	939.60	959.40	603,013
2022-11-21	964.80	966.60	930.00	951.60	761,200
2022-11-18	929.60	954.20	920.00	943.00	439,807
2022-11-17	925.00	941.60	918.80	925.60	587,027
2022-11-16	994.00	994.00	930.40	936.60	534,160
2022-11-15	1,008.00	1,008.00	964.40	976.40	686,500
2022-11-14	1,000.00	1,000.00	958.40	995.00	919,734
2022-11-11	970.20	982.60	952.80	980.80	1,038,827
2022-11-10	878.00	949.20	869.80	948.00	855,330
2022-11-09	868.60	887.20	868.60	883.00	567,166
2022-11-08	841.20	884.80	838.60	884.20	450,373
2022-11-07	850.80	873.00	845.20	862.20	636,696
2022-11-04	840.20	856.00	824.20	854.00	904,804
2022-11-03	819.20	832.60	816.80	828.20	1,048,837
2022-11-02	848.80	848.80	817.80	833.40	864,228
2022-11-01	839.00	851.00	825.60	835.20	771,018
2022-10-31	815.00	831.80	815.00	822.80	580,051
2022-10-28	828.40	835.00	815.00	828.80	445,701
2022-10-27	847.60	860.00	833.80	842.40	729,007
2022-10-26	823.60	860.00	823.40	853.60	704,852
2022-10-25	820.00	834.80	791.40	834.80	746,095
2022-10-24	785.20	820.20	785.20	804.40	886,785
2022-10-21	793.20	799.00	766.40	790.60	1,634,134
2022-10-20	808.40	817.20	786.60	807.80	1,256,309
2022-10-19	826.40	826.40	788.60	792.80	1,529,927
2022-10-18	819.20	833.20	811.00	813.00	1,066,163
2022-10-17	785.00	820.80	779.60	815.00	987,078
2022-10-14	797.40	816.60	787.20	787.20	1,102,862
2022-10-13	758.00	797.00	749.60	785.20	2,582,998
2022-10-12	767.60	776.20	753.00	755.00	2,556,436
2022-10-11	776.40	786.40	765.00	777.60	870,903
2022-10-10	752.40	793.60	752.40	779.40	794,649
2022-10-07	799.00	799.00	765.40	771.00	4,353,658
2022-10-06	795.00	810.00	788.40	810.00	792,621
2022-10-05	824.80	830.80	799.60	802.20	898,827
2022-10-04	802.80	834.60	796.00	829.00	1,241,420
2022-10-03	774.80	798.60	765.80	798.60	1,393,546
2022-09-30	746.80	776.40	742.40	776.40	1,154,348
2022-09-29	766.80	766.80	730.60	748.00	1,696,626
2022-09-28	725.60	768.00	707.80	768.00	2,231,033
2022-09-27	799.00	806.00	738.00	738.00	1,837,907
2022-09-26	808.60	812.60	767.80	777.80	2,054,763
2022-09-23	832.40	835.40	808.20	822.00	1,287,748
2022-09-22	828.00	835.40	820.80	820.80	831,320
2022-09-21	825.00	843.80	817.40	839.40	687,912
2022-09-20	833.20	836.40	797.80	813.40	1,121,109
2022-09-19	826.40	826.40	826.40	826.40	0
2022-09-16	827.20	840.00	818.40	826.40	3,316,012
2022-09-15	845.80	850.20	825.40	832.20	1,119,364
2022-09-14	837.40	855.00	826.00	834.60	959,632
2022-09-13	886.60	892.20	854.00	854.00	1,111,126
2022-09-12	865.00	893.00	854.60	886.60	849,687
2022-09-09	842.00	856.20	835.20	852.20	1,390,884
2022-09-08	839.20	840.80	817.80	834.00	866,710
2022-09-07	829.20	842.80	821.40	836.00	400,579
2022-09-06	826.00	855.60	826.00	841.60	939,991
2022-09-05	807.60	821.00	798.60	821.00	1,022,230
2022-09-02	800.00	823.20	795.00	822.00	904,038
2022-09-01	843.40	843.40	804.00	805.00	690,819
2022-08-31	863.40	863.40	845.80	849.00	794,707
2022-08-30	835.80	873.60	835.80	856.60	551,247
2022-08-29	839.60	839.60	839.60	839.60	0
2022-08-26	843.60	868.20	839.60	839.60	407,185
2022-08-25	850.00	866.00	844.40	853.20	425,975
2022-08-24	850.00	874.60	850.00	859.60	605,986
2022-08-23	850.00	877.60	850.00	874.20	508,897
2022-08-22	897.80	897.80	861.00	862.60	531,881
2022-08-19	911.00	919.40	897.40	897.80	819,447
2022-08-18	900.00	929.00	900.00	920.00	395,275
2022-08-17	935.00	947.60	905.00	912.00	737,795
2022-08-16	940.20	946.60	927.40	942.20	343,733
2022-08-15	953.80	953.80	932.80	940.20	233,386
2022-08-12	946.20	947.00	937.00	942.80	317,601
2022-08-11	957.80	972.00	940.40	946.80	344,131
2022-08-10	924.40	963.80	916.40	962.00	799,843
2022-08-09	956.60	956.60	928.40	928.40	2,354,557
2022-08-08	947.20	954.40	931.20	954.20	543,727
2022-08-05	942.40	961.20	919.80	940.00	721,938
2022-08-04	916.00	945.40	916.00	941.00	984,166
2022-08-03	935.40	947.40	928.20	935.00	1,526,898
2022-08-02	984.00	990.00	914.20	934.20	1,568,659
2022-08-01	1,039.50	1,062.00	1,030.00	1,030.00	942,126
2022-07-29	1,017.50	1,057.50	1,017.50	1,053.00	700,811
2022-07-28	992.60	1,015.00	992.60	1,012.00	485,061
2022-07-27	979.60	994.20	976.40	984.20	448,393
2022-07-26	1,010.00	1,010.00	953.40	971.60	957,374
2022-07-25	1,037.00	1,048.50	1,031.50	1,033.50	897,692
2022-07-22	1,017.50	1,060.00	1,017.50	1,050.00	914,405
2022-07-21	981.80	1,032.50	981.80	1,032.50	991,649
2022-07-20	980.00	993.60	978.00	991.40	599,100
2022-07-19	978.80	995.00	955.40	986.40	375,769
2022-07-18	960.20	989.40	960.20	971.40	293,645
2022-07-15	943.00	971.00	939.80	969.00	369,929
2022-07-14	976.00	976.00	938.40	938.40	499,916
2022-07-13	972.40	980.40	943.40	959.20	588,020
2022-07-12	962.60	966.20	930.60	965.60	1,030,457
2022-07-11	965.40	974.60	957.20	966.20	469,428
2022-07-08	945.60	986.80	936.80	983.20	628,774
2022-07-07	943.60	979.40	943.60	972.60	955,968
2022-07-06	937.00	968.60	937.00	959.80	506,002
2022-07-05	958.80	969.00	918.20	941.40	1,030,709
2022-07-04	962.80	974.80	955.60	955.60	481,568
2022-07-01	953.20	987.60	942.80	958.20	751,806
2022-06-30	977.20	981.20	942.00	967.60	998,765
2022-06-29	978.80	992.80	970.80	988.40	645,487
2022-06-28	1,009.00	1,033.00	1,006.50	1,008.50	1,334,227
2022-06-27	1,010.50	1,028.50	1,007.00	1,015.00	491,745
2022-06-24	933.40	1,007.50	933.40	1,001.00	1,177,743
2022-06-23	990.40	1,001.50	946.60	956.60	1,235,339
2022-06-22	976.00	996.80	957.60	989.20	852,209
2022-06-21	990.20	1,004.00	976.20	976.20	987,818
2022-06-20	1,016.00	1,021.50	969.80	986.40	938,438
2022-06-17	1,002.00	1,023.00	999.40	1,017.50	1,907,385
2022-06-16	1,051.50	1,051.50	994.20	998.60	1,752,691
2022-06-15	1,044.00	1,075.00	1,043.00	1,054.00	1,061,748
2022-06-14	1,057.50	1,064.00	1,030.00	1,036.00	1,492,913
2022-06-13	1,117.00	1,117.00	1,048.50	1,048.50	1,378,176
2022-06-10	1,160.00	1,168.50	1,125.50	1,125.50	990,312
2022-06-09	1,200.50	1,204.50	1,184.00	1,190.00	656,576
2022-06-08	1,190.00	1,217.00	1,190.00	1,210.00	795,391
2022-06-07	1,206.50	1,221.50	1,194.00	1,205.00	494,990
2022-06-06	1,215.50	1,235.00	1,214.50	1,223.50	771,252
2022-06-03	1,199.00	1,199.00	1,199.00	1,199.00	0
2022-06-02	1,199.00	1,199.00	1,199.00	1,199.00	0
2022-06-01	1,208.50	1,219.00	1,199.00	1,199.00	483,241
2022-05-31	1,207.00	1,215.50	1,196.50	1,206.00	1,831,178
2022-05-30	1,216.00	1,240.00	1,208.00	1,217.00	387,255
2022-05-27	1,215.50	1,225.00	1,200.00	1,213.00	2,427,390
2022-05-26	1,170.00	1,219.00	1,167.00	1,218.50	834,277
2022-05-25	1,163.00	1,170.50	1,142.50	1,169.50	311,692
2022-05-24	1,146.50	1,162.00	1,141.00	1,147.50	423,988
2022-05-23	1,151.00	1,167.50	1,151.00	1,166.50	342,121
2022-05-20	1,149.00	1,167.50	1,144.00	1,145.00	460,418
2022-05-19	1,146.00	1,150.00	1,105.00	1,142.50	596,497
2022-05-18	1,173.00	1,184.50	1,158.00	1,158.00	697,921
2022-05-17	1,167.00	1,183.00	1,159.00	1,172.50	448,647
2022-05-16	1,168.50	1,168.50	1,142.00	1,158.00	624,416
2022-05-13	1,160.50	1,161.00	1,140.00	1,157.50	881,597
2022-05-12	1,114.00	1,150.00	1,114.00	1,147.00	661,033
2022-05-11	1,161.00	1,161.00	1,128.00	1,139.00	905,704
2022-05-10	1,146.50	1,147.50	1,128.00	1,137.00	1,254,460
2022-05-09	1,129.50	1,131.50	1,104.00	1,127.50	1,009,696
2022-05-06	1,150.00	1,150.00	1,115.00	1,134.50	1,005,790
2022-05-05	1,185.00	1,189.50	1,150.00	1,153.00	6,643,134
2022-05-04	1,220.50	1,224.00	1,163.50	1,163.50	1,159,560
2022-05-03	1,218.00	1,245.00	1,206.50	1,218.50	1,087,416
2022-05-02	1,228.50	1,228.50	1,228.50	1,228.50	0
2022-04-29	1,259.50	1,268.50	1,228.50	1,228.50	1,640,031
2022-04-28	1,283.50	1,291.00	1,258.00	1,267.00	866,961
2022-04-27	1,260.00	1,267.50	1,246.50	1,249.50	830,632
2022-04-26	1,266.50	1,302.50	1,264.00	1,264.00	741,155
2022-04-25	1,298.50	1,304.00	1,278.00	1,287.00	809,654
2022-04-22	1,305.00	1,323.50	1,299.00	1,310.50	835,631
2022-04-21	1,278.00	1,342.00	1,278.00	1,320.00	920,750
2022-04-20	1,274.00	1,300.50	1,268.50	1,300.00	3,209,322
2022-04-19	1,267.50	1,283.50	1,257.00	1,283.50	896,611
2022-04-18	1,260.50	1,260.50	1,260.50	1,260.50	0
2022-04-15	1,260.50	1,260.50	1,260.50	1,260.50	0
2022-04-14	1,260.00	1,262.00	1,243.00	1,260.50	528,393
2022-04-13	1,260.00	1,261.50	1,240.50	1,256.50	813,872
2022-04-12	1,226.50	1,280.00	1,226.50	1,268.00	572,179
2022-04-11	1,250.00	1,266.50	1,243.00	1,252.50	712,948
2022-04-08	1,242.50	1,252.00	1,233.00	1,249.00	898,671
2022-04-07	1,223.00	1,257.50	1,213.50	1,225.00	764,702
2022-04-06	1,258.50	1,270.00	1,211.00	1,219.00	1,147,263
2022-04-05	1,265.50	1,282.00	1,260.00	1,263.50	1,821,331
2022-04-04	1,250.50	1,289.00	1,250.00	1,275.50	832,470
2022-04-01	1,243.00	1,267.50	1,239.00	1,255.50	832,758
2022-03-31	1,266.00	1,282.00	1,237.00	1,237.00	850,287
2022-03-30	1,317.00	1,325.00	1,278.50	1,289.00	918,203
2022-03-29	1,290.00	1,328.50	1,287.00	1,321.50	609,688
2022-03-28	1,266.00	1,296.50	1,266.00	1,284.00	681,683
2022-03-25	1,266.00	1,292.50	1,266.00	1,276.00	866,995
2022-03-24	1,302.00	1,330.50	1,285.50	1,285.50	605,561
2022-03-23	1,348.00	1,357.50	1,319.00	1,319.00	1,498,172
2022-03-22	1,327.00	1,347.50	1,322.00	1,347.50	792,744
2022-03-21	1,339.00	1,356.00	1,323.50	1,327.50	634,562
2022-03-18	1,353.00	1,364.50	1,329.00	1,358.50	1,593,146
2022-03-17	1,370.50	1,370.50	1,322.00	1,347.00	1,015,567
2022-03-16	1,318.00	1,352.00	1,298.00	1,352.00	1,951,748
2022-03-15	1,304.00	1,310.50	1,279.50	1,286.50	959,385
2022-03-14	1,289.50	1,321.50	1,274.00	1,320.50	971,029
2022-03-11	1,246.50	1,285.50	1,237.50	1,270.00	1,371,973
2022-03-10	1,293.00	1,298.50	1,243.50	1,245.50	1,181,120
2022-03-09	1,256.00	1,280.00	1,243.00	1,279.50	1,363,206
2022-03-08	1,228.50	1,296.50	1,222.00	1,222.00	1,344,054
2022-03-07	1,317.50	1,330.50	1,252.50	1,292.00	1,259,923
2022-03-04	1,367.00	1,394.00	1,341.50	1,341.50	1,209,753
2022-03-03	1,399.50	1,430.50	1,390.50	1,390.50	1,610,499
2022-03-02	1,420.00	1,459.50	1,395.50	1,407.50	1,223,012
2022-03-01	1,478.00	1,478.00	1,392.50	1,392.50	1,420,240
2022-02-28	1,397.50	1,468.50	1,395.50	1,461.50	1,875,035
2022-02-25	1,380.50	1,425.00	1,372.00	1,416.50	1,005,360
2022-02-24	1,336.50	1,372.50	1,326.50	1,357.50	1,133,891
2022-02-23	1,398.50	1,412.00	1,377.50	1,377.50	827,377
2022-02-22	1,380.00	1,417.00	1,369.00	1,390.50	769,006
2022-02-21	1,404.00	1,411.50	1,378.00	1,397.00	728,647
2022-02-18	1,424.50	1,424.50	1,397.50	1,399.00	611,139
2022-02-17	1,398.00	1,431.00	1,398.00	1,401.50	730,562
2022-02-16	1,421.00	1,445.50	1,417.50	1,419.50	713,710
2022-02-15	1,400.00	1,443.00	1,400.00	1,432.00	682,020
2022-02-14	1,439.50	1,439.50	1,392.00	1,413.50	1,276,574
2022-02-11	1,433.50	1,451.50	1,433.50	1,438.50	466,405
2022-02-10	1,457.00	1,480.00	1,453.50	1,459.50	648,183
2022-02-09	1,440.00	1,477.50	1,440.00	1,464.50	611,355
2022-02-08	1,445.00	1,453.50	1,428.50	1,439.00	463,664
2022-02-07	1,430.00	1,457.50	1,429.00	1,439.00	724,547
2022-02-04	1,467.00	1,475.50	1,422.50	1,429.00	778,988
2022-02-03	1,471.50	1,491.00	1,455.50	1,455.50	823,359
2022-02-02	1,500.00	1,509.50	1,485.00	1,485.00	452,355
2022-02-01	1,497.50	1,512.50	1,487.00	1,490.00	599,649
2022-01-31	1,497.50	1,511.50	1,479.50	1,487.50	760,196
2022-01-28	1,496.00	1,496.00	1,466.50	1,481.00	939,522
2022-01-27	1,444.50	1,492.50	1,444.50	1,482.50	617,757
2022-01-26	1,485.00	1,507.00	1,469.00	1,473.50	721,239
2022-01-25	1,481.00	1,489.00	1,451.50	1,472.00	548,714
2022-01-24	1,516.50	1,538.00	1,461.00	1,461.00	1,390,664
2022-01-21	1,519.50	1,550.50	1,518.50	1,540.00	687,334
2022-01-20	1,576.00	1,585.50	1,553.50	1,561.50	579,915
2022-01-19	1,516.50	1,563.50	1,515.50	1,557.00	2,221,989
2022-01-18	1,568.00	1,568.00	1,521.50	1,529.00	903,235
2022-01-17	1,570.50	1,592.00	1,570.50	1,574.50	535,536
2022-01-14	1,616.00	1,637.00	1,564.00	1,564.00	925,004
2022-01-13	1,630.50	1,634.50	1,608.50	1,623.50	689,019
2022-01-12	1,665.00	1,683.00	1,629.50	1,635.00	1,352,726
2022-01-11	1,591.00	1,622.50	1,588.50	1,611.00	1,539,206
2022-01-10	1,610.00	1,610.50	1,569.00	1,572.00	1,178,649
2022-01-07	1,614.00	1,617.50	1,595.50	1,604.00	563,932
2022-01-06	1,602.50	1,628.00	1,602.50	1,617.50	546,409
2022-01-05	1,625.00	1,636.00	1,618.50	1,627.50	396,962
2022-01-04	1,590.00	1,640.00	1,587.50	1,629.00	842,619
2022-01-03	1,554.50	1,554.50	1,554.50	1,554.50	0
2021-12-31	1,644.00	1,644.00	1,554.50	1,554.50	229,134
2021-12-30	1,610.00	1,614.00	1,597.50	1,611.50	189,102
2021-12-29	1,582.50	1,609.50	1,582.50	1,609.00	338,620
2021-12-28	1,568.50	1,568.50	1,568.50	1,568.50	0
2021-12-27	1,568.50	1,568.50	1,568.50	1,568.50	0
2021-12-24	1,587.50	1,587.50	1,553.00	1,568.50	40,084
2021-12-23	1,575.50	1,582.00	1,567.00	1,573.50	310,519
2021-12-22	1,531.00	1,569.00	1,531.00	1,568.00	262,392
2021-12-21	1,535.00	1,559.50	1,527.50	1,543.50	373,794
2021-12-20	1,484.00	1,512.50	1,478.00	1,512.00	324,597
2021-12-17	1,495.00	1,542.50	1,495.00	1,525.50	1,260,128
2021-12-16	1,507.50	1,528.00	1,505.50	1,517.00	765,010
2021-12-15	1,488.00	1,495.00	1,477.00	1,489.00	960,726
2021-12-14	1,513.00	1,521.50	1,488.50	1,488.50	1,028,906
2021-12-13	1,496.00	1,525.50	1,493.50	1,493.50	678,188
2021-12-10	1,529.00	1,542.00	1,517.50	1,517.50	520,780
2021-12-09	1,548.50	1,552.50	1,530.50	1,537.00	1,356,095
2021-12-08	1,587.00	1,587.00	1,539.50	1,546.00	500,547
2021-12-07	1,541.00	1,557.50	1,524.50	1,557.50	406,299
2021-12-06	1,532.00	1,549.50	1,516.50	1,523.00	471,231
2021-12-03	1,504.50	1,527.50	1,504.50	1,517.00	1,462,242
2021-12-02	1,473.50	1,501.50	1,468.00	1,492.00	666,799
2021-12-01	1,462.50	1,499.00	1,461.50	1,493.50	1,456,842
2021-11-30	1,470.00	1,472.50	1,442.00	1,450.00	1,680,528
2021-11-29	1,508.50	1,508.50	1,478.00	1,480.00	617,577
2021-11-26	1,494.50	1,495.00	1,452.50	1,472.50	586,154
2021-11-25	1,566.00	1,566.00	1,512.00	1,528.00	417,535
2021-11-24	1,521.50	1,550.50	1,518.50	1,520.50	494,519
2021-11-23	1,520.00	1,542.00	1,507.50	1,521.50	496,221
2021-11-22	1,550.00	1,551.00	1,531.50	1,532.00	576,955
2021-11-19	1,566.00	1,570.50	1,529.50	1,537.50	1,377,384
2021-11-18	1,540.00	1,573.00	1,540.00	1,563.00	399,458
2021-11-17	1,550.50	1,567.00	1,536.50	1,550.00	965,063
2021-11-16	1,523.00	1,558.00	1,523.00	1,552.00	393,321
2021-11-15	1,580.00	1,580.00	1,541.00	1,556.00	440,966
2021-11-12	1,550.00	1,585.50	1,550.00	1,565.00	404,789
2021-11-11	1,539.50	1,586.50	1,539.50	1,571.00	668,931
2021-11-10	1,525.00	1,575.00	1,521.50	1,554.50	1,338,604
2021-11-09	1,547.00	1,555.50	1,517.50	1,520.50	779,948
2021-11-08	1,553.00	1,554.50	1,537.50	1,550.00	708,861
2021-11-05	1,557.00	1,588.00	1,552.00	1,553.50	790,175
2021-11-04	1,570.50	1,596.00	1,558.00	1,571.00	596,074
2021-11-03	1,540.00	1,566.50	1,535.00	1,560.50	499,002
2021-11-02	1,539.00	1,553.00	1,530.00	1,544.50	440,803
2021-11-01	1,551.50	1,564.00	1,530.50	1,542.00	680,720
2021-10-29	1,533.00	1,550.50	1,528.00	1,543.00	761,443
2021-10-28	1,624.00	1,624.00	1,517.00	1,540.00	885,990
2021-10-27	1,550.00	1,591.00	1,550.00	1,585.00	742,951
2021-10-26	1,540.50	1,576.00	1,540.50	1,576.00	717,935
2021-10-25	1,512.50	1,554.00	1,512.50	1,550.00	585,550
2021-10-22	1,530.50	1,531.00	1,503.00	1,520.00	521,400
2021-10-21	1,506.50	1,516.00	1,489.50	1,508.50	790,248
2021-10-20	1,545.00	1,557.00	1,517.50	1,525.00	429,943
2021-10-19	1,575.50	1,575.50	1,534.00	1,545.00	706,863
2021-10-18	1,545.50	1,549.00	1,534.00	1,537.00	531,782
2021-10-15	1,546.50	1,561.50	1,542.00	1,554.50	681,514
2021-10-14	1,535.00	1,552.00	1,520.50	1,540.00	597,069
2021-10-13	1,492.00	1,539.50	1,482.50	1,535.00	1,144,717
2021-10-12	1,452.50	1,495.50	1,452.50	1,495.50	1,218,870
2021-10-11	1,520.00	1,520.00	1,475.00	1,489.50	665,344
2021-10-08	1,502.50	1,513.50	1,496.50	1,505.00	621,938
2021-10-07	1,489.50	1,509.00	1,482.50	1,504.00	890,465
2021-10-06	1,496.00	1,506.50	1,459.00	1,469.50	1,188,518
2021-10-05	1,515.00	1,522.00	1,499.00	1,518.50	1,210,185
2021-10-04	1,514.50	1,524.50	1,505.00	1,509.00	882,253
2021-10-01	1,519.50	1,529.00	1,496.50	1,512.50	872,288
2021-09-30	1,570.00	1,586.00	1,527.00	1,535.00	1,297,491
2021-09-29	1,662.00	1,692.50	1,601.50	1,606.00	1,252,637
2021-09-28	1,692.50	1,692.50	1,637.00	1,657.00	1,326,957
2021-09-27	1,716.50	1,732.50	1,677.00	1,692.00	662,104
2021-09-24	1,741.50	1,743.50	1,702.00	1,722.00	576,138
2021-09-23	1,731.50	1,749.00	1,716.00	1,746.00	1,480,685
2021-09-22	1,699.00	1,731.50	1,698.50	1,719.00	1,664,282
2021-09-21	1,714.50	1,714.50	1,680.50	1,686.00	916,217
2021-09-20	1,710.50	1,710.50	1,661.00	1,690.00	478,665
2021-09-17	1,762.00	1,770.50	1,714.50	1,722.00	1,293,560
2021-09-16	1,694.00	1,747.00	1,694.00	1,745.00	534,007
2021-09-15	1,790.50	1,814.50	1,728.50	1,728.50	1,268,049
2021-09-14	1,815.00	1,839.00	1,815.00	1,830.00	365,638
2021-09-13	1,821.50	1,829.50	1,810.50	1,817.50	480,661
2021-09-10	1,830.50	1,833.00	1,810.50	1,810.50	216,594
2021-09-09	1,777.50	1,820.50	1,774.00	1,818.50	369,104
2021-09-08	1,766.50	1,801.50	1,766.50	1,787.50	424,420
2021-09-07	1,780.50	1,827.00	1,780.50	1,802.50	183,459
2021-09-06	1,820.50	1,831.00	1,813.50	1,820.00	182,089
2021-09-03	1,820.00	1,825.00	1,804.50	1,824.50	494,355
2021-09-02	1,789.50	1,816.00	1,789.00	1,806.50	281,538
2021-09-01	1,805.00	1,818.50	1,795.50	1,806.50	737,933
2021-08-31	1,754.00	1,801.50	1,754.00	1,801.50	408,096
2021-08-30	1,790.00	1,790.00	1,790.00	1,790.00	0
2021-08-27	1,791.50	1,801.00	1,788.00	1,790.00	311,422
2021-08-26	1,751.50	1,801.50	1,751.50	1,797.00	542,047
2021-08-25	1,785.50	1,791.50	1,772.50	1,791.50	290,541
2021-08-24	1,748.00	1,779.00	1,748.00	1,773.00	351,347
2021-08-23	1,780.00	1,780.50	1,757.00	1,769.00	709,970
2021-08-20	1,790.00	1,790.00	1,749.00	1,765.00	221,247
2021-08-19	1,759.00	1,766.00	1,739.50	1,757.00	913,838
2021-08-18	1,775.00	1,777.50	1,750.50	1,776.50	275,483
2021-08-17	1,790.00	1,790.00	1,748.00	1,757.50	782,817
2021-08-16	1,758.00	1,768.00	1,747.00	1,768.00	350,183
2021-08-13	1,774.50	1,783.00	1,760.00	1,768.50	686,117
2021-08-12	1,751.50	1,774.50	1,751.50	1,758.50	333,403
2021-08-11	1,782.00	1,782.00	1,745.50	1,765.50	488,972
2021-08-10	1,724.50	1,752.50	1,702.50	1,740.50	566,257
2021-08-09	1,748.50	1,748.50	1,712.00	1,719.50	435,052
2021-08-06	1,732.00	1,749.00	1,709.50	1,748.50	404,647
2021-08-05	1,702.00	1,729.50	1,694.50	1,729.50	738,388
2021-08-04	1,712.00	1,739.00	1,688.50	1,703.00	1,122,999
2021-08-03	1,697.00	1,713.50	1,664.50	1,706.50	748,550
2021-08-02	1,717.00	1,747.50	1,716.50	1,721.00	645,042
2021-07-30	1,680.00	1,716.00	1,680.00	1,702.50	1,530,909
2021-07-29	1,683.50	1,730.00	1,683.50	1,715.00	1,324,328
2021-07-28	1,739.50	1,739.50	1,713.00	1,720.00	463,522
2021-07-27	1,730.00	1,730.00	1,695.00	1,711.50	415,684
2021-07-26	1,754.50	1,754.50	1,719.50	1,729.50	600,256
2021-07-23	1,707.50	1,736.50	1,707.50	1,729.50	654,041
2021-07-22	1,660.00	1,724.50	1,660.00	1,710.50	547,998
2021-07-21	1,666.00	1,686.50	1,659.50	1,685.00	666,336
2021-07-20	1,671.50	1,671.50	1,634.00	1,653.50	929,439
2021-07-19	1,673.50	1,683.00	1,625.50	1,626.50	628,188
2021-07-16	1,667.00	1,682.00	1,664.00	1,671.00	485,852
2021-07-15	1,706.00	1,711.50	1,655.50	1,659.50	598,851
2021-07-14	1,704.00	1,720.50	1,697.50	1,700.00	523,161
2021-07-13	1,736.00	1,736.00	1,698.00	1,708.50	318,224
2021-07-12	1,684.50	1,703.50	1,673.00	1,696.00	233,295
2021-07-09	1,708.00	1,708.00	1,679.50	1,706.00	256,944
2021-07-08	1,748.00	1,748.00	1,657.00	1,677.00	466,625
2021-07-07	1,749.00	1,749.00	1,708.00	1,735.00	493,364
2021-07-06	1,747.50	1,755.00	1,713.00	1,715.00	330,878
2021-07-05	1,745.00	1,747.00	1,712.50	1,741.00	770,198
2021-07-02	1,720.00	1,736.00	1,711.50	1,715.00	566,976
2021-07-01	1,700.00	1,722.50	1,680.00	1,718.00	626,805
2021-06-30	1,720.00	1,723.50	1,689.00	1,689.00	677,075
2021-06-29	1,720.00	1,732.50	1,712.00	1,722.00	644,835
2021-06-28	1,749.50	1,754.00	1,717.00	1,718.00	546,179
2021-06-25	1,739.50	1,762.00	1,716.50	1,762.00	511,371
2021-06-24	1,719.50	1,746.50	1,708.50	1,737.00	660,421
2021-06-23	1,764.50	1,772.00	1,709.00	1,719.50	1,584,282
2021-06-22	1,618.50	1,753.00	1,612.00	1,725.00	1,777,515
2021-06-21	1,564.00	1,616.50	1,547.50	1,616.50	823,095
2021-06-18	1,645.00	1,645.00	1,560.50	1,578.50	1,047,712
2021-06-17	1,623.50	1,628.50	1,601.00	1,614.00	2,144,737
2021-06-16	1,630.50	1,644.50	1,622.00	1,634.50	599,039
2021-06-15	1,637.00	1,637.00	1,622.00	1,624.50	361,527
2021-06-14	1,630.00	1,638.00	1,613.00	1,630.50	953,326
2021-06-11	1,590.00	1,629.50	1,590.00	1,625.50	630,977
2021-06-10	1,609.00	1,641.00	1,606.00	1,620.00	1,001,512
2021-06-09	1,691.00	1,691.00	1,642.00	1,642.00	571,409
2021-06-08	1,700.00	1,703.00	1,681.00	1,687.00	427,464
2021-06-07	1,669.00	1,711.00	1,669.00	1,693.00	404,284
2021-06-04	1,690.00	1,696.00	1,667.00	1,696.00	722,806
2021-06-03	1,694.00	1,702.00	1,676.00	1,694.00	778,941
2021-06-02	1,682.00	1,692.00	1,671.00	1,690.00	920,581
2021-06-01	1,643.00	1,685.00	1,643.00	1,680.00	1,551,079
2021-05-28	1,638.00	1,657.00	1,631.00	1,642.00	465,932
2021-05-27	1,640.00	1,649.00	1,622.00	1,632.00	724,452
2021-05-26	1,616.00	1,643.00	1,614.00	1,639.00	534,533
2021-05-25	1,621.00	1,621.00	1,609.00	1,616.00	564,219
2021-05-24	1,629.00	1,629.00	1,610.00	1,615.00	393,160
2021-05-21	1,665.00	1,670.00	1,617.00	1,625.00	792,270
2021-05-20	1,638.00	1,638.00	1,595.00	1,616.00	1,043,096
2021-05-19	1,598.00	1,616.00	1,584.00	1,603.00	438,069
2021-05-18	1,639.00	1,639.00	1,609.00	1,614.00	306,441
2021-05-17	1,606.00	1,633.00	1,606.00	1,620.00	431,067
2021-05-14	1,614.00	1,644.00	1,614.00	1,625.00	604,510
2021-05-13	1,597.00	1,631.00	1,588.00	1,621.00	843,447
2021-05-12	1,610.00	1,647.00	1,609.00	1,624.00	1,144,643
2021-05-11	1,603.00	1,617.00	1,585.00	1,617.00	850,995
2021-05-10	1,640.00	1,645.00	1,614.00	1,630.00	679,277
2021-05-07	1,630.00	1,641.00	1,622.00	1,636.00	604,433
2021-05-06	1,603.00	1,622.00	1,578.00	1,618.00	767,670
2021-05-05	1,535.00	1,578.00	1,515.00	1,578.00	796,970
2021-05-04	1,540.20	1,557.40	1,514.20	1,517.60	874,745
2021-04-30	1,532.20	1,567.60	1,532.20	1,537.00	1,077,686
2021-04-29	1,550.00	1,574.00	1,520.00	1,530.00	751,845
2021-04-28	1,379.00	1,485.00	1,376.00	1,415.00	2,336,562
2021-04-27	1,649.00	1,656.50	1,586.00	1,609.50	1,029,677
2021-04-26	1,667.00	1,667.00	1,621.50	1,639.00	676,674
2021-04-23	1,621.50	1,639.50	1,607.00	1,634.50	591,409
2021-04-22	1,620.00	1,630.00	1,589.50	1,628.50	1,303,345
2021-04-21	1,624.50	1,624.50	1,593.00	1,595.00	919,643
2021-04-20	1,631.50	1,653.50	1,603.00	1,606.50	699,953
2021-04-19	1,675.00	1,682.50	1,634.00	1,634.00	642,791
2021-04-16	1,682.50	1,687.50	1,657.00	1,659.50	703,612
2021-04-15	1,678.00	1,700.50	1,646.50	1,679.50	1,086,783
2021-04-14	1,673.00	1,680.00	1,626.00	1,643.50	768,307
2021-04-13	1,605.00	1,653.50	1,605.00	1,653.00	573,710
2021-04-12	1,636.00	1,644.50	1,604.00	1,611.00	789,707
2021-04-09	1,632.50	1,651.50	1,606.50	1,645.50	1,234,438
2021-04-08	1,672.00	1,672.00	1,620.50	1,634.00	454,847
2021-04-07	1,602.50	1,654.00	1,602.50	1,628.50	566,916
2021-04-06	1,591.50	1,611.00	1,584.50	1,602.50	656,141
2021-04-01	1,546.00	1,592.00	1,543.00	1,579.50	600,462
2021-03-31	1,567.50	1,587.50	1,541.50	1,541.50	876,163
2021-03-30	1,561.00	1,577.00	1,559.00	1,575.00	563,415
2021-03-29	1,615.00	1,615.00	1,552.00	1,552.00	1,105,895
2021-03-26	1,613.50	1,614.50	1,584.50	1,593.50	507,112
2021-03-25	1,593.00	1,609.00	1,576.50	1,596.00	495,352
2021-03-24	1,590.00	1,601.00	1,554.50	1,600.00	544,058
2021-03-23	1,565.50	1,588.50	1,564.50	1,585.00	1,586,460
2021-03-22	1,600.00	1,603.50	1,569.00	1,581.00	822,736
2021-03-19	1,575.50	1,577.00	1,549.00	1,572.50	1,408,594
2021-03-18	1,599.00	1,599.00	1,577.50	1,583.00	484,792
2021-03-17	1,578.50	1,590.00	1,553.50	1,574.00	575,879
2021-03-16	1,585.00	1,588.00	1,566.00	1,578.50	517,691
2021-03-15	1,578.00	1,585.00	1,553.50	1,563.50	473,298
2021-03-12	1,564.00	1,590.00	1,550.00	1,578.50	703,238
2021-03-11	1,577.50	1,587.00	1,557.50	1,564.00	755,202
2021-03-10	1,549.00	1,573.50	1,533.50	1,568.50	609,532
2021-03-09	1,540.00	1,564.50	1,521.00	1,547.50	928,869
2021-03-08	1,460.00	1,536.00	1,460.00	1,535.50	810,969
2021-03-05	1,475.50	1,495.00	1,456.50	1,475.50	1,303,844
2021-03-04	1,477.50	1,507.00	1,469.50	1,491.00	1,011,629
2021-03-03	1,439.50	1,496.00	1,425.00	1,496.00	1,148,308
2021-03-02	1,485.00	1,487.50	1,420.00	1,429.50	2,899,924
2021-03-01	1,467.00	1,484.50	1,458.00	1,478.00	1,205,888
2021-02-26	1,440.00	1,462.50	1,411.50	1,437.50	1,314,003
2021-02-25	1,469.00	1,498.00	1,445.50	1,452.00	1,056,996
2021-02-24	1,505.00	1,505.00	1,471.50	1,489.00	783,714
2021-02-23	1,490.00	1,505.50	1,459.50	1,480.00	939,371
2021-02-22	1,500.50	1,500.50	1,459.50	1,478.00	475,739
2021-02-19	1,465.00	1,506.00	1,465.00	1,499.00	695,417
2021-02-18	1,444.00	1,479.50	1,444.00	1,465.00	627,634
2021-02-17	1,491.00	1,491.00	1,457.50	1,459.50	430,088
2021-02-16	1,462.50	1,509.50	1,462.50	1,475.00	407,985
2021-02-15	1,472.50	1,502.00	1,455.00	1,495.50	366,781
2021-02-12	1,419.00	1,450.50	1,419.00	1,440.50	303,302
2021-02-11	1,420.50	1,458.50	1,420.50	1,443.00	308,145
2021-02-10	1,464.50	1,467.00	1,427.50	1,447.50	758,550
2021-02-09	1,455.00	1,485.50	1,451.50	1,451.50	629,822
2021-02-08	1,461.00	1,462.00	1,416.00	1,441.50	600,787
2021-02-05	1,439.50	1,470.00	1,428.50	1,432.00	600,083
2021-02-04	1,404.00	1,457.00	1,403.50	1,437.50	958,663
2021-02-03	1,437.00	1,438.00	1,410.00	1,410.00	439,695
2021-02-02	1,405.00	1,416.50	1,385.00	1,407.00	394,367
2021-02-01	1,346.50	1,399.00	1,346.50	1,394.00	639,041
2021-01-29	1,366.00	1,379.00	1,340.00	1,349.50	1,329,277
2021-01-28	1,368.00	1,381.00	1,330.50	1,371.50	1,495,527
2021-01-27	1,395.50	1,411.00	1,366.00	1,381.50	470,014
2021-01-26	1,405.00	1,421.00	1,389.00	1,404.50	777,210
2021-01-25	1,450.00	1,454.00	1,403.50	1,405.50	615,438
2021-01-22	1,447.00	1,447.00	1,410.50	1,434.00	671,700
2021-01-21	1,401.50	1,443.00	1,401.50	1,429.00	411,890
2021-01-20	1,397.00	1,421.50	1,393.50	1,414.00	708,367
2021-01-19	1,419.00	1,426.50	1,384.00	1,386.00	523,974
2021-01-18	1,384.00	1,415.00	1,382.50	1,415.00	380,421
2021-01-15	1,358.50	1,399.50	1,358.50	1,394.00	1,142,332
2021-01-14	1,408.00	1,410.00	1,375.50	1,385.00	703,256
2021-01-13	1,410.00	1,442.50	1,397.50	1,411.50	541,584
2021-01-12	1,415.00	1,440.00	1,409.00	1,422.00	635,222
2021-01-11	1,406.50	1,448.00	1,396.50	1,400.00	376,808
2021-01-08	1,463.00	1,463.00	1,414.50	1,435.00	477,157
2021-01-07	1,436.00	1,457.50	1,427.50	1,438.00	795,702
2021-01-06	1,375.00	1,442.00	1,373.50	1,433.00	488,087
2021-01-05	1,366.00	1,383.50	1,359.50	1,381.00	631,698
2021-01-04	1,360.00	1,407.50	1,360.00	1,370.00	902,927
2020-12-31	1,380.50	1,391.00	1,347.00	1,347.00	286,622
2020-12-30	1,440.00	1,440.00	1,389.00	1,394.00	311,122
2020-12-29	1,413.00	1,443.50	1,410.00	1,414.50	731,097
2020-12-24	1,399.50	1,416.00	1,393.50	1,408.50	159,568
2020-12-23	1,318.50	1,395.50	1,318.50	1,390.00	526,903
2020-12-22	1,313.00	1,345.50	1,307.00	1,323.00	420,869
2020-12-21	1,292.00	1,316.50	1,240.50	1,303.50	677,873
2020-12-18	1,335.00	1,349.00	1,316.00	1,343.00	1,451,104
2020-12-17	1,326.50	1,366.50	1,323.00	1,347.00	639,996
2020-12-16	1,323.50	1,367.50	1,306.00	1,328.00	969,888
2020-12-15	1,279.00	1,303.00	1,250.00	1,299.00	748,963
2020-12-14	1,270.50	1,297.50	1,262.50	1,269.50	749,408
2020-12-11	1,254.50	1,272.50	1,225.00	1,253.00	666,285
2020-12-10	1,298.50	1,314.00	1,245.00	1,269.00	640,244
2020-12-09	1,303.00	1,331.50	1,303.00	1,311.00	492,192
2020-12-08	1,293.00	1,306.00	1,279.50	1,293.00	462,887
2020-12-07	1,353.50	1,363.50	1,300.00	1,300.00	734,121
2020-12-04	1,384.50	1,422.50	1,358.00	1,366.50	1,021,054
2020-12-03	1,353.50	1,400.50	1,350.00	1,397.50	558,163
2020-12-02	1,352.50	1,366.00	1,336.00	1,347.50	696,668
2020-12-01	1,286.50	1,373.00	1,282.00	1,366.00	921,065
2020-11-30	1,295.00	1,316.00	1,277.50	1,282.00	752,194
2020-11-27	1,308.00	1,308.00	1,254.00	1,295.50	1,139,940
2020-11-26	1,305.00	1,313.00	1,278.00	1,291.00	360,601
2020-11-25	1,336.50	1,352.00	1,308.50	1,317.00	530,110
2020-11-24	1,350.00	1,366.00	1,333.00	1,352.50	637,101
2020-11-23	1,324.00	1,337.00	1,312.50	1,334.50	506,672
2020-11-20	1,301.50	1,342.50	1,300.00	1,315.00	587,040
2020-11-19	1,325.50	1,336.50	1,294.00	1,311.50	624,316
2020-11-18	1,330.00	1,351.00	1,311.50	1,351.00	728,939
2020-11-17	1,306.50	1,335.00	1,306.50	1,331.00	1,037,370
2020-11-16	1,307.50	1,360.00	1,299.50	1,326.50	1,903,011
2020-11-13	1,270.00	1,295.00	1,250.00	1,295.00	1,147,679
2020-11-12	1,265.00	1,281.00	1,248.50	1,263.00	1,116,628
2020-11-11	1,250.00	1,259.00	1,229.50	1,254.00	893,324
2020-11-10	1,227.00	1,251.50	1,217.50	1,245.00	1,510,239
2020-11-09	1,136.00	1,228.00	1,136.00	1,222.50	1,360,970
2020-11-06	1,118.50	1,140.50	1,098.50	1,126.50	1,369,475
2020-11-05	1,128.50	1,128.50	1,101.50	1,118.00	1,018,523
2020-11-04	1,073.50	1,120.00	1,065.50	1,115.00	668,404
2020-11-03	1,063.50	1,089.50	1,048.00	1,085.00	2,220,456
2020-11-02	1,064.50	1,064.50	1,035.00	1,045.50	803,048
2020-10-30	1,060.00	1,074.50	1,048.00	1,061.50	1,043,156
2020-10-29	1,106.50	1,106.50	1,069.00	1,069.00	675,603
2020-10-28	1,137.00	1,137.00	1,082.50	1,085.50	1,570,128
2020-10-27	1,204.50	1,204.50	1,148.50	1,148.50	613,556
2020-10-26	1,226.50	1,247.00	1,188.50	1,190.00	774,051
2020-10-23	1,242.50	1,262.50	1,233.50	1,240.00	1,447,351
2020-10-22	1,249.00	1,277.00	1,223.50	1,230.50	1,444,600
2020-10-21	1,218.50	1,243.50	1,211.50	1,219.50	691,607
2020-10-20	1,200.00	1,246.00	1,200.00	1,229.50	4,295,267
2020-10-16	1,228.00	1,233.50	1,207.00	1,209.00	715,823
2020-10-15	1,212.50	1,236.00	1,188.00	1,227.50	992,327
2020-10-14	1,215.50	1,232.50	1,189.00	1,216.50	753,509
2020-10-13	1,225.00	1,225.00	1,180.00	1,189.50	455,241
2020-10-12	1,215.00	1,242.00	1,213.00	1,213.00	429,539
2020-10-09	1,231.00	1,231.00	1,207.50	1,216.50	571,627
2020-10-08	1,182.50	1,219.50	1,182.50	1,203.50	1,196,651
2020-10-07	1,177.50	1,182.50	1,149.50	1,177.00	1,494,747
2020-10-06	1,126.50	1,165.50	1,119.00	1,159.00	1,109,612
2020-10-05	1,151.00	1,156.50	1,127.00	1,131.00	1,004,594
2020-10-02	1,093.00	1,139.50	1,089.50	1,135.50	432,840
2020-10-01	1,081.50	1,118.00	1,081.50	1,110.50	601,537
2020-09-30	1,082.50	1,109.00	1,082.50	1,086.00	928,743
2020-09-29	1,109.50	1,109.50	1,085.50	1,085.50	383,244
2020-09-28	1,054.00	1,109.50	1,053.00	1,096.00	545,313
2020-09-25	1,071.50	1,071.50	1,033.00	1,046.00	443,092
2020-09-24	1,050.00	1,068.50	1,036.50	1,046.00	574,064
2020-09-23	1,061.50	1,077.00	1,036.50	1,061.00	869,731
2020-09-22	1,054.50	1,068.50	1,029.50	1,045.50	872,366
2020-09-21	1,098.50	1,099.50	1,018.50	1,045.00	990,262
2020-09-18	1,127.00	1,154.50	1,098.50	1,098.50	2,624,535
2020-09-17	1,147.50	1,153.50	1,135.00	1,152.00	976,359
2020-09-16	1,146.50	1,200.50	1,145.00	1,162.50	2,018,985
2020-09-15	1,144.00	1,154.00	1,139.00	1,154.00	1,724,596
2020-09-14	1,149.00	1,151.50	1,137.00	1,148.50	1,624,600
2020-09-11	1,132.50	1,163.00	1,120.00	1,143.50	992,191
2020-09-10	1,086.50	1,142.00	1,086.50	1,110.75	527,447
2020-09-09	1,139.00	1,139.00	1,087.00	1,110.75	1,169,574
2020-09-08	1,173.50	1,181.50	1,115.00	1,140.75	1,102,893
2020-09-07	1,199.00	1,253.50	1,189.00	1,222.00	448,154
2020-09-04	1,166.50	1,209.50	1,160.00	1,171.00	545,110
2020-09-03	1,200.00	1,229.00	1,168.50	1,172.00	465,633
2020-09-02	1,211.50	1,236.50	1,206.50	1,208.75	414,123
2020-09-01	1,227.50	1,252.50	1,188.50	1,205.00	649,027
2020-08-28	1,247.50	1,253.00	1,217.50	1,224.75	584,532
2020-08-27	1,275.00	1,282.50	1,245.00	1,249.25	551,829
2020-08-26	1,233.00	1,260.00	1,202.50	1,257.50	449,327
2020-08-25	1,243.50	1,243.50	1,204.00	1,207.00	274,079
2020-08-24	1,203.50	1,243.00	1,203.50	1,223.25	449,757
2020-08-21	1,221.00	1,235.00	1,186.00	1,214.50	456,934
2020-08-20	1,174.00	1,215.00	1,174.00	1,208.00	940,901
2020-08-19	1,190.50	1,201.00	1,175.50	1,195.50	313,827
2020-08-18	1,190.50	1,216.50	1,177.50	1,188.25	425,726
2020-08-17	1,151.50	1,192.00	1,151.50	1,183.50	474,574
2020-08-14	1,174.50	1,186.00	1,154.00	1,165.75	443,841
2020-08-13	1,190.00	1,224.50	1,189.50	1,190.00	455,743
2020-08-12	1,204.50	1,219.00	1,178.00	1,209.75	786,444
2020-08-11	1,184.50	1,205.50	1,180.00	1,187.75	547,754
2020-08-10	1,194.50	1,198.00	1,172.50	1,177.00	395,841
2020-08-07	1,182.50	1,182.50	1,144.00	1,171.75	332,582
2020-08-06	1,160.50	1,180.00	1,147.00	1,158.50	384,075
2020-08-05	1,189.50	1,189.50	1,153.00	1,178.50	565,403
2020-08-04	1,184.00	1,188.00	1,147.50	1,157.00	611,538
2020-08-03	1,129.50	1,167.00	1,100.00	1,163.50	603,943
2020-07-31	1,148.00	1,155.00	1,102.50	1,105.25	1,690,857
2020-07-30	1,200.00	1,200.00	1,134.00	1,179.00	295,089
2020-07-29	1,219.00	1,219.00	1,170.50	1,179.00	485,713
2020-07-28	1,225.00	1,265.00	1,183.00	1,194.25	844,189
2020-07-27	1,173.50	1,211.00	1,155.00	1,203.00	518,804
2020-07-24	1,161.50	1,190.50	1,161.50	1,176.75	824,206
2020-07-23	1,211.00	1,211.00	1,180.00	1,188.00	585,104
2020-07-22	1,165.00	1,208.00	1,165.00	1,205.75	1,124,044
2020-07-21	1,190.00	1,194.00	1,167.50	1,180.75	492,469
2020-07-20	1,150.00	1,173.50	1,137.00	1,136.75	690,012
2020-07-17	1,149.00	1,166.50	1,124.50	1,136.75	399,801
2020-07-16	1,155.00	1,169.50	1,137.50	1,162.00	425,174
2020-07-15	1,160.50	1,178.00	1,146.50	1,159.75	542,204
2020-07-14	1,147.50	1,147.50	1,114.00	1,136.00	447,018
2020-07-13	1,123.50	1,177.00	1,123.50	1,153.00	652,474
2020-07-10	1,093.00	1,160.00	1,093.00	1,147.75	563,141
2020-07-09	1,152.00	1,165.00	1,117.50	1,121.00	1,382,833
2020-07-08	1,139.50	1,153.00	1,124.00	1,128.00	658,587
2020-07-07	1,146.50	1,178.00	1,132.00	1,146.00	1,129,243
2020-07-06	1,150.00	1,178.50	1,135.00	1,141.00	1,063,894
2020-07-03	1,137.00	1,148.00	1,122.50	1,128.75	328,770
2020-07-02	1,122.00	1,153.00	1,116.00	1,141.00	641,881
2020-07-01	1,130.00	1,143.00	1,107.50	1,120.00	654,673
2020-06-30	1,140.00	1,155.00	1,113.00	1,144.50	804,379
2020-06-29	1,095.00	1,147.50	1,092.50	1,111.00	459,024
2020-06-26	1,101.00	1,136.00	1,095.00	1,107.50	187,465
2020-06-25	1,084.50	1,116.50	1,058.50	1,105.50	334,466
2020-06-24	1,150.00	1,166.00	1,109.00	1,169.50	299,997
2020-06-23	1,195.50	1,195.50	1,160.00	1,169.50	465,784
2020-06-22	1,153.50	1,173.50	1,139.00	1,166.75	558,980
2020-06-19	1,165.00	1,176.00	1,139.00	1,149.25	541,327
2020-06-18	1,134.00	1,168.50	1,122.00	1,140.50	574,080
2020-06-17	1,120.00	1,196.50	1,120.00	1,128.25	710,097
2020-06-16	1,111.50	1,160.50	1,103.00	1,128.25	691,026
2020-06-15	1,053.50	1,085.50	1,035.00	1,078.50	1,556,107
2020-06-12	1,058.00	1,112.00	1,044.00	1,076.25	619,658
2020-06-11	1,109.50	1,109.50	1,062.50	1,069.75	1,094,876
2020-06-10	1,154.50	1,205.00	1,137.00	1,145.50	605,322
2020-06-09	1,270.00	1,270.00	1,171.00	1,182.75	672,253
2020-06-08	1,191.00	1,269.00	1,186.00	1,252.25	531,193
2020-06-05	1,199.50	1,222.50	1,182.50	1,197.50	976,287
2020-06-04	1,177.00	1,213.50	1,158.50	1,174.50	933,845
2020-06-03	1,168.00	1,201.50	1,159.00	1,177.75	819,995
2020-06-02	1,143.00	1,162.00	1,123.50	1,156.50	615,476
2020-06-01	1,112.50	1,155.50	1,105.50	1,146.50	565,845
2020-05-29	1,120.00	1,131.00	1,092.00	1,138.00	483,117
2020-05-28	1,169.00	1,175.00	1,120.50	1,138.00	540,146
2020-05-27	1,134.50	1,181.00	1,127.00	1,120.75	1,045,950
2020-05-26	1,088.00	1,138.00	1,079.00	1,120.75	594,209
2020-05-22	1,043.00	1,080.50	1,013.00	1,046.50	261,634
2020-05-21	1,014.50	1,072.50	1,013.00	1,046.50	892,147
2020-05-20	1,053.00	1,070.00	1,023.00	1,031.50	805,912
2020-05-19	1,088.00	1,097.00	1,046.50	1,078.25	669,145
2020-05-18	1,059.00	1,077.00	1,037.00	1,070.75	328,737
2020-05-15	1,030.00	1,055.50	1,015.00	1,035.50	627,484
2020-05-14	1,024.50	1,044.50	979.40	1,020.25	1,254,263
2020-05-13	1,045.00	1,060.50	1,016.50	1,043.50	483,986
2020-05-12	1,113.50	1,113.50	1,048.00	1,052.75	721,362
2020-05-11	1,098.50	1,111.00	1,090.50	1,102.50	805,204
2020-05-07	1,063.00	1,089.50	1,056.50	1,085.75	1,005,092
2020-05-06	1,052.00	1,067.00	1,032.50	1,061.50	1,925,853
2020-05-05	1,033.00	1,087.00	1,033.00	1,071.50	1,047,923
2020-05-04	1,048.00	1,048.00	1,010.50	1,026.25	1,893,427
2020-05-01	1,035.00	1,063.00	1,017.50	1,052.50	607,226
2020-04-30	1,090.00	1,107.00	1,038.00	1,072.25	1,066,797
2020-04-29	1,040.50	1,091.00	1,040.50	1,072.25	1,663,933
2020-04-28	1,025.00	1,080.00	1,025.00	1,017.50	1,376,022
2020-04-27	1,066.50	1,078.50	1,006.00	1,017.50	2,091,472
2020-04-24	942.60	1,049.00	932.80	1,046.25	1,833,316
2020-04-23	911.40	973.40	902.80	963.00	906,271
2020-04-22	861.40	909.00	861.40	864.30	1,234,523
2020-04-21	872.20	884.80	857.40	864.30	863,659
2020-04-20	930.40	939.60	890.20	890.60	1,545,438
2020-04-17	920.00	959.00	913.60	920.10	888,304
2020-04-16	903.20	939.80	881.20	887.00	1,192,814
2020-04-15	954.80	954.80	900.80	925.00	1,011,555
2020-04-14	979.20	1,003.50	959.80	973.60	623,220
2020-04-09	935.40	1,008.50	935.20	973.60	1,196,345
2020-04-08	877.20	932.40	837.40	925.70	2,385,118
2020-04-07	827.60	944.40	827.60	782.10	988,855
2020-04-06	739.80	782.00	738.20	719.70	573,481
2020-04-03	776.40	790.60	748.40	781.80	43,725
2020-04-03	776.40	790.60	713.40	719.70	1,037,366
2020-04-02	805.20	818.20	781.80	781.80	1,036,362
2020-04-02	805.20	818.20	786.20	806.50	499,418
2020-04-01	860.20	875.00	806.40	807.00	1,446,339
2020-04-01	860.20	875.00	807.20	887.10	733,187
2020-03-31	874.00	910.80	866.20	870.60	356,302
2020-03-30	922.40	924.80	836.00	948.10	619,113
2020-03-27	971.00	975.20	917.00	979.50	757,391
2020-03-26	886.60	956.60	871.60	909.00	401,963
2020-03-25	870.00	902.80	860.00	850.40	419,687
2020-03-24	795.20	856.00	790.20	808.30	497,923
2020-03-23	727.60	778.60	696.60	777.20	556,719
2020-03-20	718.20	790.00	718.20	708.00	524,671
2020-03-19	650.80	650.80	606.20	641.40	501,836
2020-03-18	762.20	762.20	659.40	810.80	259,657
2020-03-17	921.60	933.00	772.00	893.30	921,115
2020-03-16	1,010.50	1,010.50	824.20	1,048.75	532,505
2020-03-13	1,090.00	1,149.00	1,049.50	1,072.25	444,599
2020-03-12	1,175.50	1,179.50	1,059.00	1,241.50	509,310
2020-03-11	1,268.00	1,312.50	1,263.00	1,254.75	606,515
2020-03-10	1,287.00	1,317.00	1,255.50	1,277.00	724,378
2020-03-09	1,237.50	1,283.50	1,224.00	1,346.75	660,880
2020-03-06	1,325.00	1,357.00	1,298.50	1,346.75	1,609,034
2020-03-05	1,412.00	1,427.00	1,339.00	1,403.75	598,404
2020-03-04	1,464.00	1,468.00	1,408.50	1,475.50	629,172
2020-03-03	1,484.00	1,501.00	1,460.00	1,441.75	599,131
2020-03-02	1,494.50	1,504.00	1,418.00	1,460.00	555,776
2020-02-28	1,459.00	1,472.00	1,421.00	1,521.75	584,635
2020-02-27	1,556.00	1,581.00	1,500.50	1,580.25	717,333
2020-02-26	1,596.00	1,598.00	1,555.50	1,596.00	432,568
2020-02-25	1,652.50	1,658.00	1,588.50	1,639.00	424,530
2020-02-24	1,670.50	1,677.00	1,625.50	1,701.75	314,710
2020-02-21	1,715.00	1,725.00	1,694.50	1,701.75	622,734
2020-02-20	1,721.00	1,751.00	1,711.50	1,718.25	1,539,031
2020-02-19	1,691.00	1,701.50	1,674.00	1,700.50	553,754
2020-02-18	1,720.00	1,720.00	1,686.50	1,696.50	1,023,993
2020-02-17	1,695.00	1,724.50	1,690.50	1,720.50	782,972
2020-02-14	1,640.00	1,704.00	1,640.00	1,698.25	1,564,491
2020-02-13	1,617.50	1,661.00	1,597.50	1,652.75	1,549,548
2020-02-12	1,604.00	1,637.50	1,604.00	1,613.25	427,818
2020-02-11	1,590.50	1,625.00	1,590.50	1,622.75	792,461
2020-02-10	1,588.50	1,590.00	1,572.50	1,585.00	378,725
2020-02-07	1,573.00	1,585.00	1,562.50	1,577.75	434,797
2020-02-06	1,618.00	1,618.00	1,577.00	1,585.75	819,223
2020-02-05	1,566.50	1,612.00	1,542.00	1,593.25	2,270,498
2020-02-04	1,530.50	1,561.50	1,530.50	1,552.50	1,126,241
2020-02-03	1,553.50	1,562.50	1,528.00	1,537.25	1,069,797
2020-01-31	1,601.50	1,601.50	1,561.50	1,583.00	495,962
2020-01-30	1,581.50	1,605.00	1,575.00	1,583.00	381,220
2020-01-29	1,580.00	1,615.50	1,580.00	1,594.00	839,212
2020-01-28	1,598.00	1,598.00	1,561.00	1,573.75	436,285
2020-01-27	1,572.00	1,590.00	1,567.00	1,571.25	429,042
2020-01-24	1,619.00	1,619.00	1,596.50	1,604.50	1,246,144
2020-01-23	1,608.00	1,630.00	1,590.50	1,592.75	732,535
2020-01-22	1,610.00	1,645.00	1,610.00	1,619.50	378,426
2020-01-21	1,628.50	1,650.00	1,624.50	1,638.50	402,293
2020-01-20	1,661.50	1,673.50	1,650.00	1,661.00	471,827
2020-01-17	1,650.00	1,669.00	1,633.00	1,660.75	370,528
2020-01-16	1,639.50	1,639.50	1,595.50	1,622.75	670,752
2020-01-15	1,590.00	1,631.50	1,590.00	1,623.25	672,873
2020-01-14	1,607.00	1,642.00	1,591.50	1,616.50	953,621
2020-01-13	1,545.50	1,598.00	1,545.50	1,579.75	370,958
2020-01-10	1,558.50	1,577.00	1,556.50	1,570.25	515,302
2020-01-09	1,620.00	1,620.00	1,541.50	1,577.50	796,134
2020-01-08	1,610.00	1,644.50	1,605.50	1,634.50	449,566
2020-01-07	1,597.00	1,641.00	1,597.00	1,636.75	477,314
2020-01-06	1,584.00	1,613.00	1,583.50	1,611.75	495,440
2020-01-03	1,624.50	1,629.50	1,600.00	1,605.00	536,697
2020-01-02	1,618.00	1,657.00	1,612.50	1,636.50	358,095
2019-12-31	1,605.50	1,621.50	1,598.00	1,604.50	242,484
2019-12-30	1,631.50	1,643.50	1,614.50	1,615.25	351,836
2019-12-27	1,643.50	1,650.50	1,622.50	1,631.25	322,941
2019-12-24	1,637.00	1,657.50	1,624.00	1,648.75	124,352
2019-12-23	1,602.50	1,648.50	1,602.00	1,630.25	311,617
2019-12-20	1,593.50	1,613.50	1,573.50	1,602.50	1,022,308
2019-12-19	1,621.00	1,622.00	1,586.00	1,589.75	545,081
2019-12-18	1,633.00	1,633.00	1,585.00	1,588.75	602,216
2019-12-17	1,714.50	1,714.50	1,604.50	1,621.00	1,259,632
2019-12-16	1,625.00	1,702.00	1,618.00	1,691.50	3,133,156
2019-12-13	1,841.00	1,841.00	1,624.50	1,633.00	1,654,610
2019-12-12	1,538.50	1,544.00	1,509.00	1,539.50	559,909
2019-12-11	1,538.50	1,538.50	1,500.00	1,517.75	1,211,616
2019-12-10	1,540.00	1,557.00	1,512.50	1,519.75	783,184
2019-12-09	1,554.00	1,574.00	1,543.00	1,551.00	667,439
2019-12-06	1,540.00	1,543.50	1,513.00	1,532.25	79,516
2019-12-05	1,514.00	1,536.50	1,514.00	1,520.75	382,974
2019-12-04	1,491.00	1,531.00	1,489.00	1,520.75	614,904
2019-12-03	1,512.50	1,537.50	1,483.00	1,503.25	714,131
2019-12-02	1,549.50	1,555.50	1,512.00	1,523.25	957,684
2019-11-29	1,610.00	1,618.50	1,539.50	1,550.00	819,109
2019-11-28	1,579.00	1,616.50	1,579.00	1,611.75	631,168
2019-11-27	1,551.50	1,593.50	1,539.00	1,592.75	1,077,829
2019-11-26	1,531.50	1,556.50	1,516.00	1,555.75	824,538
2019-11-25	1,506.00	1,550.00	1,506.00	1,533.00	578,660
2019-11-22	1,495.50	1,511.50	1,472.50	1,509.00	955,896
2019-11-21	1,499.50	1,514.00	1,483.00	1,497.50	690,750
2019-11-20	1,520.00	1,524.50	1,500.50	1,518.75	561,187
2019-11-19	1,536.00	1,562.00	1,517.00	1,524.25	836,320
2019-11-18	1,498.50	1,536.00	1,485.00	1,525.00	900,647
2019-11-15	1,459.50	1,497.00	1,443.00	1,493.75	634,884
2019-11-14	1,466.50	1,477.00	1,440.50	1,454.75	1,364,850
2019-11-13	1,474.50	1,482.00	1,438.50	1,450.00	707,810
2019-11-12	1,482.50	1,496.00	1,465.50	1,492.75	487,183
2019-11-11	1,449.50	1,496.50	1,445.00	1,482.50	744,370
2019-11-08	1,455.00	1,467.50	1,440.50	1,449.25	624,341
2019-11-07	1,462.50	1,476.00	1,450.00	1,464.50	587,262
2019-11-06	1,444.50	1,465.50	1,431.00	1,448.75	383,183
2019-11-05	1,477.00	1,477.00	1,443.50	1,453.00	447,204
2019-11-04	1,465.00	1,486.50	1,452.50	1,465.50	466,253
2019-11-01	1,429.50	1,464.00	1,429.50	1,460.00	699,424
2019-10-31	1,435.50	1,455.00	1,423.00	1,435.75	244,049
2019-10-30	1,464.00	1,473.00	1,434.50	1,436.25	665,911
2019-10-29	1,478.00	1,489.00	1,458.00	1,483.25	520,063
2019-10-28	1,475.00	1,486.50	1,462.00	1,483.25	468,922
2019-10-25	1,467.50	1,488.50	1,449.50	1,469.25	607,190
2019-10-24	1,470.00	1,495.00	1,463.00	1,465.75	608,729
2019-10-23	1,463.50	1,485.00	1,449.50	1,476.00	910,832
2019-10-22	1,486.00	1,550.50	1,460.00	1,491.50	1,744,075
2019-10-21	1,482.00	1,514.50	1,479.50	1,495.25	1,286,166
2019-10-18	1,452.50	1,494.50	1,448.50	1,481.25	1,465,042
2019-10-17	1,350.00	1,469.00	1,333.00	1,455.00	1,957,253
2019-10-16	1,430.50	1,481.00	1,394.00	1,460.75	1,508,812
2019-10-15	1,371.50	1,459.00	1,371.50	1,363.25	675,638
2019-10-14	1,379.00	1,379.00	1,322.50	1,363.25	1,068,527
2019-10-11	1,230.00	1,406.00	1,230.00	1,402.25	1,703,808
2019-10-10	1,192.50	1,223.00	1,191.00	1,194.75	423,462
2019-10-09	1,203.50	1,215.50	1,185.00	1,194.75	890,347
2019-10-08	1,223.00	1,227.00	1,185.00	1,198.25	740,588
2019-10-07	1,225.50	1,230.50	1,192.50	1,225.50	853,270
2019-10-04	1,228.50	1,251.00	1,228.50	1,247.00	509,280
2019-10-03	1,245.00	1,245.00	1,210.50	1,232.00	1,064,350
2019-10-02	1,283.00	1,303.50	1,250.00	1,301.00	598,648
2019-10-01	1,290.50	1,334.50	1,290.50	1,301.00	1,085,250
2019-09-30	1,322.50	1,333.00	1,288.00	1,297.25	1,233,971
2019-09-27	1,318.00	1,344.00	1,318.00	1,331.75	361,829
2019-09-26	1,329.00	1,333.50	1,314.00	1,322.00	514,440
2019-09-25	1,326.50	1,344.50	1,311.00	1,322.00	710,767
2019-09-24	1,349.00	1,357.00	1,330.50	1,332.75	591,109
2019-09-23	1,383.50	1,383.50	1,334.50	1,352.00	528,130
2019-09-20	1,362.50	1,391.00	1,356.00	1,374.00	1,050,758
2019-09-19	1,363.00	1,377.50	1,336.00	1,341.25	660,183
2019-09-18	1,396.00	1,403.00	1,362.00	1,376.50	575,570
2019-09-17	1,385.50	1,399.00	1,365.00	1,391.50	1,083,616
2019-09-16	1,395.50	1,400.00	1,379.00	1,396.25	849,720
2019-09-13	1,338.00	1,400.00	1,338.00	1,396.50	895,713
2019-09-12	1,353.50	1,359.00	1,322.00	1,334.75	528,832
2019-09-11	1,307.50	1,364.00	1,307.50	1,344.25	664,751
2019-09-10	1,283.50	1,313.00	1,283.00	1,305.00	4,899,787
2019-09-09	1,304.50	1,304.50	1,275.50	1,294.25	566,850
2019-09-06	1,312.00	1,312.50	1,283.00	1,297.75	489,778
2019-09-05	1,289.00	1,317.00	1,280.00	1,307.25	516,665
2019-09-04	1,250.00	1,291.50	1,250.00	1,285.00	468,118
2019-09-03	1,239.50	1,253.00	1,224.00	1,251.75	503,543
2019-09-02	1,248.50	1,256.00	1,238.50	1,242.00	361,475
2019-08-30	1,246.50	1,267.00	1,242.50	1,251.00	453,093
2019-08-29	1,212.00	1,240.00	1,212.00	1,221.25	129,438
2019-08-28	1,256.00	1,256.00	1,211.00	1,221.25	1,087,711
2019-08-27	1,240.00	1,271.50	1,221.50	1,253.75	690,671
2019-08-23	1,249.50	1,273.50	1,231.00	1,237.75	281,584
2019-08-22	1,203.00	1,245.00	1,203.00	1,237.75	653,776
2019-08-21	1,206.50	1,217.50	1,204.00	1,213.25	305,336
2019-08-20	1,218.50	1,219.00	1,189.00	1,197.00	406,641
2019-08-19	1,193.00	1,216.00	1,185.00	1,208.75	319,531
2019-08-16	1,161.00	1,181.50	1,161.00	1,180.50	431,697
2019-08-15	1,191.50	1,191.50	1,160.50	1,166.75	409,760
2019-08-14	1,208.00	1,208.00	1,177.00	1,180.75	611,622
2019-08-13	1,190.00	1,207.00	1,174.50	1,201.50	398,414
2019-08-12	1,221.50	1,223.00	1,185.00	1,189.00	596,568
2019-08-09	1,253.50	1,255.50	1,204.50	1,205.25	755,575
2019-08-08	1,244.50	1,248.50	1,222.50	1,246.75	562,499
2019-08-07	1,224.00	1,243.00	1,220.50	1,235.00	474,454
2019-08-06	1,207.00	1,245.00	1,207.00	1,227.25	606,559
2019-08-05	1,248.50	1,251.50	1,206.00	1,217.00	839,720
2019-08-02	1,310.00	1,312.50	1,254.50	1,255.50	1,212,299
2019-08-01	1,361.50	1,361.50	1,310.50	1,325.00	924,008
2019-07-31	1,370.00	1,421.00	1,345.00	1,378.00	2,563,477
2019-07-30	1,346.50	1,346.50	1,315.00	1,323.75	688,951
2019-07-29	1,345.50	1,352.00	1,330.50	1,336.75	456,986
2019-07-26	1,360.00	1,366.00	1,335.50	1,337.25	676,743
2019-07-25	1,327.50	1,359.00	1,319.50	1,355.75	918,561
2019-07-24	1,309.50	1,337.50	1,301.50	1,319.50	623,877
2019-07-23	1,315.50	1,318.50	1,295.50	1,307.25	584,595
2019-07-22	1,271.50	1,310.00	1,262.00	1,306.75	553,697
2019-07-19	1,277.00	1,284.50	1,250.50	1,278.75	337,183
2019-07-18	1,272.50	1,285.00	1,263.00	1,272.25	423,501
2019-07-17	1,275.50	1,288.00	1,265.50	1,277.25	422,842
2019-07-16	1,273.00	1,286.50	1,246.00	1,281.75	584,811
2019-07-15	1,265.00	1,309.50	1,248.00	1,250.00	685,440
2019-07-12	1,245.50	1,269.00	1,238.50	1,257.75	526,873
2019-07-11	1,232.00	1,245.00	1,229.00	1,237.00	658,261
2019-07-10	1,240.00	1,250.50	1,196.50	1,221.25	457,438
2019-07-09	1,249.50	1,258.50	1,237.50	1,255.25	687,617
2019-07-08	1,260.00	1,279.50	1,241.50	1,246.00	558,459
2019-07-05	1,276.00	1,276.00	1,244.50	1,257.50	642,907
2019-07-04	1,294.50	1,309.50	1,280.00	1,285.25	431,612
2019-07-03	1,312.50	1,312.50	1,272.00	1,299.75	642,592
2019-07-02	1,315.50	1,325.50	1,272.00	1,292.25	775,654
2019-07-01	1,288.00	1,331.50	1,285.50	1,317.75	658,613
2019-06-28	1,303.50	1,315.50	1,266.00	1,278.25	781,862
2019-06-27	1,294.50	1,309.00	1,291.00	1,303.25	196,978
2019-06-26	1,303.50	1,319.50	1,287.50	1,295.75	400,966
2019-06-25	1,288.00	1,313.00	1,288.00	1,312.50	429,571
2019-06-24	1,305.50	1,306.00	1,286.50	1,299.50	464,954
2019-06-21	1,337.00	1,347.50	1,281.00	1,345.00	667,880
2019-06-20	1,356.50	1,356.50	1,336.50	1,345.00	1,255,909
2019-06-19	1,332.50	1,359.50	1,330.00	1,345.25	698,401
2019-06-18	1,319.00	1,353.00	1,308.50	1,334.75	545,408
2019-06-17	1,313.50	1,325.00	1,309.50	1,324.50	334,218
2019-06-14	1,318.50	1,355.00	1,302.00	1,312.00	448,511
2019-06-13	1,323.50	1,336.00	1,312.00	1,313.75	551,712
2019-06-12	1,305.00	1,331.00	1,301.00	1,328.25	702,838
2019-06-11	1,305.00	1,320.00	1,295.00	1,317.00	457,083
2019-06-10	1,289.00	1,304.00	1,282.50	1,296.50	274,322
2019-06-07	1,265.00	1,294.00	1,265.00	1,285.50	506,407
2019-06-06	1,289.00	1,289.00	1,257.00	1,267.00	273,211
2019-06-05	1,259.50	1,303.50	1,259.50	1,281.25	490,521
2019-06-04	1,246.50	1,264.50	1,238.00	1,263.00	565,949
2019-06-03	1,231.50	1,257.00	1,218.00	1,255.50	771,571
2019-05-31	1,254.00	1,258.00	1,235.00	1,256.50	280,724
2019-05-30	1,252.00	1,262.50	1,252.00	1,256.50	413,369
2019-05-29	1,262.00	1,267.00	1,249.50	1,254.75	450,896
2019-05-28	1,285.00	1,285.00	1,263.50	1,272.50	673,862
2019-05-24	1,279.50	1,295.50	1,277.00	1,278.25	704,570
2019-05-23	1,304.00	1,313.50	1,271.00	1,283.25	960,824
2019-05-22	1,364.50	1,369.00	1,306.00	1,308.25	668,054
2019-05-21	1,356.00	1,372.00	1,352.00	1,371.25	525,322
2019-05-20	1,373.00	1,378.50	1,344.00	1,345.75	408,390
2019-05-17	1,376.50	1,392.00	1,371.50	1,374.50	625,865
2019-05-16	1,382.50	1,388.00	1,371.50	1,385.00	351,493
2019-05-15	1,385.50	1,395.50	1,362.00	1,375.50	391,759
2019-05-14	1,372.00	1,394.50	1,370.00	1,387.00	330,084
2019-05-13	1,385.50	1,385.50	1,356.00	1,363.50	599,281
2019-05-10	1,408.50	1,409.00	1,380.50	1,382.00	790,014
2019-05-09	1,435.00	1,441.00	1,400.00	1,400.50	716,947
2019-05-08	1,476.00	1,480.00	1,423.00	1,447.50	1,619,874
2019-05-07	1,375.00	1,415.00	1,375.00	1,404.50	901,542
2019-05-03	1,395.50	1,405.00	1,383.50	1,399.00	440,276
2019-05-02	1,377.50	1,388.00	1,364.50	1,382.25	961,611
2019-05-01	1,409.00	1,409.00	1,372.00	1,375.00	374,493
2019-04-30	1,410.50	1,416.50	1,395.50	1,398.00	678,628
2019-04-29	1,430.50	1,437.00	1,410.00	1,414.75	364,800
2019-04-26	1,425.00	1,429.50	1,412.50	1,422.00	597,655
2019-04-25	1,450.00	1,463.00	1,425.00	1,428.75	1,032,603
2019-04-24	1,457.00	1,464.50	1,447.50	1,455.25	755,206
2019-04-23	1,469.50	1,479.00	1,456.00	1,458.75	1,031,123

Share	Price	Change
Skillcast (SKL)	39.50	21.54%
Regtech Open (RTOP)	2.20	17.33%
Trellus Health. (TRLS)	2.00	14.29%
Novacyt (NCYT)	73.00	13.35%
Physiomics (PYC)	1.30	13.04%

Share	Price	Change
Marechale Cap. (MAC)	1.05	-14.29%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Smith (DS) (SMDS)	359.00	-10.16%
Versarien (VRS)	0.10	-9.91%

Share	Price	Volume
88 Energy (88E)	0.225	356,112,000
Baron Oil (BOIL)	0.0675	218,603,527
Alien Metals (UFO)	0.225	197,397,469
Supply@me Cap (SYME)	0.028	191,072,749
Premier African Minerals (PREM)	0.195	147,177,360