Forbidden Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	1,412.20	1,430.10	1,412.20	1,430.10	0
2024-05-01	1,414.60	1,414.60	1,414.60	1,412.20	240
2024-04-30	1,418.80	1,418.80	1,412.10	1,412.10	750
2024-04-29	1,409.40	1,418.80	1,409.40	1,418.80	0
2024-04-26	1,388.00	1,388.00	1,388.00	1,409.40	918
2024-04-25	1,426.50	1,426.50	1,388.00	1,388.00	0
2024-04-24	1,428.20	1,428.20	1,426.50	1,426.50	0
2024-04-23	1,427.20	1,427.20	1,427.20	1,428.20	361
2024-04-22	1,392.10	1,404.70	1,392.10	1,404.70	105
2024-04-19	1,403.00	1,403.00	1,392.10	1,392.10	0
2024-04-18	1,393.40	1,393.40	1,393.40	1,403.00	245
2024-04-17	1,413.40	1,413.40	1,413.40	1,414.50	1
2024-04-16	1,422.20	1,430.60	1,422.20	1,430.60	10,238
2024-04-15	1,457.90	1,457.90	1,435.50	1,435.50	343
2024-04-12	1,459.80	1,459.80	1,457.90	1,457.90	28
2024-04-11	1,471.80	1,471.80	1,471.80	1,459.80	2,265
2024-04-10	1,468.70	1,468.70	1,464.10	1,464.10	0
2024-04-09	1,459.60	1,468.70	1,459.60	1,468.70	889
2024-04-08	1,459.00	1,459.60	1,459.00	1,459.60	250
2024-04-05	1,450.00	1,459.00	1,450.00	1,459.00	300
2024-04-04	1,467.60	1,470.50	1,467.60	1,470.50	316
2024-04-03	1,474.20	1,474.20	1,467.60	1,467.60	384
2024-04-02	1,479.20	1,480.20	1,479.20	1,477.30	1,838
2024-04-01	1,495.60	1,495.60	1,495.60	1,495.60	0
2024-03-29	1,495.60	1,495.60	1,495.60	1,495.60	0
2024-03-28	1,491.40	1,491.40	1,491.20	1,495.60	2,822
2024-03-27	1,483.50	1,487.40	1,483.50	1,487.40	719
2024-03-26	1,475.40	1,483.50	1,475.40	1,483.50	180
2024-03-25	1,481.00	1,481.00	1,475.40	1,475.40	1,239
2024-03-22	1,492.80	1,492.80	1,483.50	1,483.50	0
2024-03-21	1,462.00	1,481.60	1,462.00	1,492.80	600
2024-03-20	1,459.60	1,459.60	1,452.90	1,452.90	2,568
2024-03-19	1,457.40	1,459.60	1,457.40	1,459.60	92
2024-03-18	1,451.90	1,457.40	1,451.90	1,457.40	0
2024-03-15	1,452.50	1,452.50	1,451.90	1,451.90	0
2024-03-14	1,460.80	1,460.80	1,460.80	1,452.50	234
2024-03-13	1,485.20	1,485.20	1,478.20	1,478.50	508
2024-03-12	1,481.80	1,481.80	1,481.80	1,477.30	150
2024-03-11	1,486.00	1,486.00	1,486.00	1,483.80	150
2024-03-08	1,477.40	1,477.40	1,477.40	1,480.80	150
2024-03-07	1,468.80	1,472.20	1,468.80	1,472.20	2,713
2024-03-06	1,474.40	1,474.40	1,471.40	1,468.80	723
2024-03-05	1,480.00	1,480.00	1,480.00	1,459.50	1,670
2024-03-04	1,479.40	1,479.40	1,474.20	1,474.20	625
2024-03-01	1,457.60	1,490.80	1,457.60	1,490.80	7,005
2024-02-29	1,468.70	1,469.10	1,468.70	1,469.10	3,005
2024-02-28	1,473.60	1,473.60	1,473.60	1,468.70	1,320
2024-02-27	1,458.70	1,462.60	1,458.70	1,462.60	0
2024-02-26	1,454.80	1,458.70	1,454.80	1,458.70	0
2024-02-23	1,441.20	1,454.80	1,441.20	1,454.80	5,977
2024-02-22	1,433.60	1,441.20	1,433.60	1,441.20	640
2024-02-21	1,432.00	1,432.00	1,432.00	1,432.70	50
2024-02-20	1,441.60	1,441.60	1,432.90	1,432.90	0
2024-02-19	1,448.00	1,448.00	1,448.00	1,441.60	150
2024-02-16	1,445.00	1,447.00	1,444.80	1,447.00	544
2024-02-15	1,438.00	1,439.80	1,436.00	1,439.80	564
2024-02-14	1,417.00	1,417.00	1,417.00	1,429.30	225
2024-02-13	1,413.00	1,417.00	1,413.00	1,417.00	134
2024-02-12	1,427.90	1,432.20	1,427.90	1,432.20	0
2024-02-09	1,426.80	1,427.90	1,426.80	1,427.90	0
2024-02-08	1,448.40	1,448.40	1,426.80	1,426.80	0
2024-02-07	1,452.60	1,452.60	1,448.40	1,448.40	3
2024-02-06	1,440.40	1,452.60	1,440.40	1,452.60	81
2024-02-05	1,436.60	1,440.40	1,436.60	1,440.40	145
2024-02-02	1,431.60	1,431.60	1,430.10	1,430.10	0
2024-02-01	1,429.20	1,431.60	1,429.20	1,431.60	333
2024-01-31	1,451.80	1,451.80	1,446.80	1,445.20	2,445
2024-01-30	1,473.40	1,473.40	1,473.40	1,464.00	366
2024-01-29	1,455.20	1,456.40	1,455.20	1,456.40	200
2024-01-26	1,450.60	1,455.20	1,450.60	1,455.20	0
2024-01-25	1,457.10	1,457.10	1,450.60	1,450.60	0
2024-01-24	1,461.40	1,461.40	1,457.10	1,457.10	0
2024-01-23	1,462.00	1,463.80	1,461.60	1,461.40	150
2024-01-22	1,453.30	1,458.30	1,453.30	1,458.30	0
2024-01-19	1,437.80	1,437.80	1,437.80	1,453.30	148
2024-01-18	1,452.50	1,452.50	1,442.60	1,442.60	0
2024-01-17	1,457.20	1,457.20	1,454.20	1,452.50	5,628
2024-01-16	1,475.20	1,475.20	1,472.10	1,472.10	0
2024-01-15	1,480.00	1,480.00	1,480.00	1,475.20	150
2024-01-12	1,486.80	1,492.80	1,486.80	1,484.40	300
2024-01-11	1,489.00	1,489.00	1,483.00	1,484.50	582
2024-01-10	1,523.80	1,523.80	1,514.60	1,503.30	582
2024-01-09	1,522.40	1,526.20	1,506.80	1,526.20	36,455
2024-01-08	1,510.30	1,510.30	1,501.30	1,501.30	0
2024-01-05	1,521.50	1,521.50	1,510.30	1,510.30	9,388
2024-01-04	1,524.40	1,524.40	1,524.40	1,521.50	150
2024-01-03	1,547.40	1,547.40	1,547.40	1,531.50	322
2024-01-02	1,557.40	1,557.40	1,557.40	1,554.10	800
2024-01-01	1,526.10	1,526.10	1,526.10	1,526.10	0
2023-12-29	1,527.00	1,527.00	1,526.10	1,526.10	0
2023-12-28	1,518.20	1,520.20	1,518.20	1,527.00	445
2023-12-27	1,472.10	1,472.10	1,472.10	1,499.80	0
2023-12-26	1,472.10	1,472.10	1,472.10	1,472.10	0
2023-12-25	1,472.10	1,472.10	1,472.10	1,472.10	0
2023-12-22	1,479.60	1,479.60	1,470.80	1,472.10	6,150
2023-12-21	1,475.00	1,475.00	1,475.00	1,475.00	381
2023-12-20	1,487.70	1,487.70	1,484.80	1,484.80	0
2023-12-19	1,473.60	1,473.60	1,473.60	1,487.70	558
2023-12-18	1,480.80	1,480.80	1,475.90	1,475.90	213
2023-12-15	1,481.40	1,481.40	1,481.40	1,480.80	150
2023-12-14	1,489.20	1,489.20	1,489.20	1,492.20	216
2023-12-13	1,422.10	1,464.00	1,422.10	1,464.00	0
2023-12-12	1,420.40	1,420.40	1,420.40	1,422.10	150
2023-12-11	1,408.50	1,409.30	1,408.50	1,409.30	0
2023-12-08	1,407.30	1,408.50	1,407.30	1,408.50	494
2023-12-07	1,408.80	1,408.80	1,408.80	1,407.30	150
2023-12-06	1,410.00	1,410.00	1,410.00	1,414.90	150
2023-12-05	1,391.80	1,391.80	1,391.80	1,393.90	181
2023-12-04	1,371.40	1,394.00	1,371.40	1,394.00	0
2023-12-01	1,368.00	1,368.00	1,368.00	1,371.40	150
2023-11-30	1,359.00	1,372.40	1,359.00	1,370.40	6,744
2023-11-29	1,333.70	1,350.50	1,333.70	1,350.50	6
2023-11-28	1,345.40	1,345.40	1,345.40	1,333.70	389
2023-11-27	1,354.60	1,354.60	1,354.60	1,354.80	256
2023-11-24	1,368.10	1,368.10	1,365.30	1,365.30	0
2023-11-23	1,371.50	1,371.50	1,368.10	1,368.10	0
2023-11-22	1,359.40	1,359.40	1,359.40	1,371.50	232
2023-11-21	1,368.90	1,368.90	1,364.50	1,364.50	42
2023-11-20	1,365.30	1,368.90	1,365.30	1,368.90	0
2023-11-17	1,364.90	1,365.30	1,364.90	1,365.30	0
2023-11-16	1,379.60	1,379.60	1,364.00	1,364.90	508
2023-11-15	1,360.70	1,379.50	1,360.70	1,379.50	4
2023-11-14	1,354.20	1,354.40	1,354.20	1,360.70	2,444
2023-11-13	1,335.30	1,337.50	1,335.30	1,337.50	0
2023-11-10	1,357.80	1,357.80	1,335.30	1,335.30	1,513
2023-11-09	1,378.60	1,378.60	1,357.80	1,357.80	71
2023-11-08	1,396.60	1,396.60	1,378.60	1,378.60	0
2023-11-07	1,379.20	1,396.60	1,379.20	1,396.60	0
2023-11-06	1,384.70	1,384.70	1,379.20	1,379.20	0
2023-11-03	1,353.70	1,384.70	1,353.70	1,384.70	31
2023-11-02	1,342.00	1,353.70	1,342.00	1,353.70	0
2023-11-01	1,328.10	1,342.00	1,328.10	1,342.00	0
2023-10-31	1,326.80	1,326.80	1,326.80	1,328.10	26
2023-10-30	1,350.00	1,350.00	1,350.00	1,350.00	0
2023-10-27	1,369.00	1,369.00	1,350.00	1,350.00	14
2023-10-26	1,366.40	1,369.00	1,366.40	1,369.00	61
2023-10-25	1,354.80	1,354.80	1,354.80	1,366.40	131
2023-10-24	1,379.40	1,389.60	1,379.40	1,389.60	0
2023-10-23	1,395.50	1,395.50	1,379.40	1,379.40	0
2023-10-20	1,412.80	1,412.80	1,395.50	1,395.50	0
2023-10-19	1,416.40	1,416.40	1,412.80	1,412.80	2,631
2023-10-18	1,460.50	1,460.50	1,438.40	1,438.40	123
2023-10-17	1,456.20	1,460.50	1,456.20	1,460.50	0
2023-10-16	1,445.20	1,445.20	1,445.20	1,456.20	40
2023-10-13	1,441.40	1,441.40	1,441.40	1,450.10	477
2023-10-12	1,467.90	1,467.90	1,465.10	1,465.10	0
2023-10-11	1,466.20	1,466.20	1,466.20	1,467.90	5
2023-10-10	1,450.70	1,468.80	1,450.70	1,468.80	0
2023-10-09	1,462.10	1,462.10	1,450.70	1,450.70	0
2023-10-06	1,450.80	1,462.10	1,450.80	1,462.10	0
2023-10-05	1,445.20	1,450.80	1,445.20	1,450.80	0
2023-10-04	1,442.00	1,442.00	1,442.00	1,445.20	1,863
2023-10-03	1,467.20	1,467.20	1,450.20	1,450.20	978
2023-10-02	1,470.70	1,470.70	1,467.20	1,467.20	4
2023-09-29	1,463.50	1,470.70	1,463.50	1,470.70	4,687
2023-09-28	1,467.00	1,467.00	1,467.00	1,463.50	4,359
2023-09-27	1,485.00	1,485.00	1,485.00	1,477.20	7
2023-09-26	1,457.60	1,457.60	1,457.60	1,469.90	7
2023-09-25	1,459.90	1,459.90	1,459.40	1,459.40	0
2023-09-22	1,456.40	1,459.90	1,456.40	1,459.90	0
2023-09-21	1,476.20	1,476.20	1,456.40	1,456.40	719
2023-09-20	1,468.90	1,476.20	1,468.90	1,476.20	0
2023-09-19	1,474.10	1,474.10	1,468.90	1,468.90	0
2023-09-18	1,488.20	1,488.20	1,488.20	1,474.10	912
2023-09-15	1,507.30	1,507.30	1,496.40	1,496.40	140
2023-09-14	1,496.80	1,507.30	1,496.80	1,507.30	23
2023-09-13	1,496.10	1,496.80	1,496.10	1,496.80	155
2023-09-12	1,482.90	1,496.10	1,482.90	1,496.10	10
2023-09-11	1,490.30	1,490.30	1,482.90	1,482.90	0
2023-09-08	1,488.90	1,490.30	1,488.90	1,490.30	1,906
2023-09-07	1,485.90	1,488.90	1,485.90	1,488.90	0
2023-09-06	1,503.70	1,503.70	1,485.90	1,485.90	986
2023-09-05	1,504.20	1,504.20	1,503.70	1,503.70	45
2023-09-04	1,512.50	1,512.50	1,504.20	1,504.20	405
2023-09-01	1,508.00	1,508.00	1,508.00	1,512.50	1,155
2023-08-31	1,491.80	1,497.70	1,491.80	1,497.70	66
2023-08-30	1,492.40	1,492.40	1,492.40	1,491.80	803
2023-08-29	1,488.40	1,489.20	1,486.80	1,478.40	9,491
2023-08-28	1,478.80	1,478.80	1,478.80	1,478.80	0
2023-08-25	1,476.70	1,478.80	1,476.70	1,478.80	0
2023-08-24	1,477.20	1,477.20	1,476.70	1,476.70	42
2023-08-23	1,472.20	1,477.20	1,472.20	1,477.20	0
2023-08-22	1,453.70	1,472.20	1,453.70	1,472.20	0
2023-08-21	1,444.20	1,444.20	1,444.20	1,453.70	1,440
2023-08-18	1,452.20	1,452.20	1,442.60	1,442.60	0
2023-08-17	1,463.20	1,463.20	1,452.20	1,452.20	0
2023-08-16	1,473.20	1,473.20	1,463.20	1,463.20	0
2023-08-15	1,469.60	1,473.20	1,469.60	1,473.20	0
2023-08-14	1,462.80	1,469.60	1,462.80	1,469.60	0
2023-08-11	1,468.10	1,468.10	1,462.80	1,462.80	0
2023-08-10	1,461.60	1,468.10	1,461.60	1,468.10	21
2023-08-09	1,443.40	1,461.60	1,443.40	1,461.60	0
2023-08-08	1,428.00	1,428.00	1,428.00	1,443.40	327
2023-08-07	1,440.80	1,440.80	1,440.80	1,437.50	1,981
2023-08-04	1,462.70	1,462.70	1,452.70	1,452.70	2,644
2023-08-03	1,472.00	1,472.00	1,462.70	1,462.70	1,080
2023-08-02	1,453.20	1,465.00	1,453.20	1,472.00	3,248
2023-08-01	1,472.30	1,472.30	1,471.60	1,471.60	86
2023-07-31	1,465.10	1,472.30	1,465.10	1,472.30	153
2023-07-28	1,467.50	1,467.50	1,465.10	1,465.10	0
2023-07-27	1,454.80	1,467.50	1,454.80	1,467.50	0
2023-07-26	1,478.20	1,478.20	1,454.80	1,454.80	502
2023-07-25	1,474.00	1,474.00	1,474.00	1,478.20	2,372
2023-07-24	1,501.70	1,501.70	1,489.70	1,489.70	260
2023-07-21	1,495.10	1,501.70	1,495.10	1,501.70	0
2023-07-20	1,493.20	1,495.10	1,493.20	1,495.10	0
2023-07-19	1,467.70	1,493.20	1,467.70	1,493.20	0
2023-07-18	1,464.40	1,467.70	1,464.40	1,467.70	0
2023-07-17	1,463.00	1,463.00	1,463.00	1,464.40	2,209
2023-07-14	1,443.40	1,443.40	1,443.40	1,441.60	6,000
2023-07-13	1,450.40	1,450.40	1,442.30	1,442.30	195
2023-07-12	1,435.20	1,450.40	1,435.20	1,450.40	0
2023-07-11	1,439.20	1,439.20	1,435.20	1,435.20	26
2023-07-10	1,429.90	1,439.20	1,429.90	1,439.20	0
2023-07-07	1,445.00	1,445.00	1,429.90	1,429.90	0
2023-07-06	1,466.60	1,466.60	1,445.00	1,445.00	0
2023-07-05	1,461.40	1,466.60	1,461.40	1,466.60	0
2023-07-04	1,463.10	1,463.10	1,461.40	1,461.40	55
2023-07-03	1,465.40	1,465.40	1,465.40	1,463.10	251
2023-06-30	1,474.30	1,474.30	1,467.90	1,467.90	331
2023-06-29	1,477.60	1,483.20	1,477.60	1,474.30	6,000
2023-06-28	1,450.50	1,464.80	1,450.50	1,464.80	0
2023-06-27	1,467.20	1,467.20	1,450.50	1,450.50	300
2023-06-26	1,504.90	1,504.90	1,467.20	1,467.20	33
2023-06-23	1,528.20	1,528.20	1,528.20	1,504.90	65
2023-06-22	1,515.20	1,527.80	1,515.20	1,527.80	0
2023-06-21	1,517.40	1,517.40	1,515.20	1,515.20	0
2023-06-20	1,517.20	1,517.40	1,517.20	1,517.40	0
2023-06-19	1,523.40	1,523.40	1,517.20	1,517.20	0
2023-06-16	1,515.80	1,523.40	1,515.80	1,523.40	0
2023-06-15	1,532.10	1,532.10	1,515.80	1,515.80	0
2023-06-14	1,551.60	1,551.60	1,537.40	1,532.10	6,432
2023-06-13	1,535.10	1,540.30	1,535.10	1,540.30	40
2023-06-12	1,526.20	1,526.20	1,526.00	1,535.10	404
2023-06-09	1,532.60	1,532.60	1,518.90	1,518.90	0
2023-06-08	1,539.40	1,539.40	1,532.60	1,532.60	0
2023-06-07	1,552.70	1,552.70	1,539.40	1,539.40	0
2023-06-06	1,545.10	1,552.70	1,545.10	1,552.70	0
2023-06-05	1,530.90	1,545.10	1,530.90	1,545.10	44
2023-06-02	1,502.90	1,530.90	1,502.90	1,530.90	0
2023-06-01	1,499.20	1,502.90	1,499.20	1,502.90	70
2023-05-31	1,512.00	1,512.00	1,512.00	1,499.20	660
2023-05-30	1,524.20	1,524.20	1,524.20	1,508.40	451
2023-05-29	1,528.50	1,528.50	1,528.50	1,528.50	0
2023-05-26	1,526.70	1,528.50	1,526.70	1,528.50	0
2023-05-25	1,548.90	1,548.90	1,526.70	1,526.70	0
2023-05-24	1,580.60	1,580.60	1,548.90	1,548.90	0
2023-05-23	1,562.40	1,580.60	1,562.40	1,580.60	0
2023-05-22	1,560.00	1,560.00	1,560.00	1,562.40	3,456
2023-05-19	1,532.40	1,547.50	1,532.40	1,547.50	0
2023-05-18	1,512.50	1,532.40	1,512.50	1,532.40	0
2023-05-17	1,528.80	1,528.80	1,528.80	1,512.50	1
2023-05-16	1,524.00	1,524.00	1,523.60	1,517.10	19,146
2023-05-15	1,530.00	1,531.00	1,530.00	1,537.00	7,614
2023-05-12	1,522.00	1,522.00	1,522.00	1,514.70	514
2023-05-11	1,496.70	1,501.00	1,496.70	1,501.00	96
2023-05-10	1,492.00	1,492.00	1,490.40	1,496.70	5,716
2023-05-09	1,487.20	1,487.20	1,487.20	1,486.20	121
2023-05-08	1,492.30	1,492.30	1,492.30	1,492.30	0
2023-05-05	1,480.60	1,490.00	1,480.60	1,492.30	1,895
2023-05-04	1,475.60	1,475.60	1,475.60	1,479.60	766
2023-05-03	1,493.80	1,493.80	1,493.80	1,484.80	66
2023-05-02	1,487.00	1,490.40	1,487.00	1,490.40	136
2023-05-01	1,487.00	1,487.00	1,487.00	1,487.00	0
2023-04-28	1,467.60	1,487.00	1,467.60	1,487.00	0
2023-04-27	1,486.40	1,487.80	1,486.00	1,467.60	703
2023-04-26	1,503.40	1,503.40	1,503.20	1,482.30	5,495
2023-04-25	1,532.20	1,532.20	1,532.20	1,526.60	1,161
2023-04-24	1,547.20	1,547.20	1,533.00	1,533.00	468
2023-04-21	1,533.60	1,547.20	1,533.60	1,547.20	0
2023-04-20	1,542.20	1,542.20	1,533.60	1,533.60	0
2023-04-19	1,545.80	1,545.80	1,542.20	1,542.20	3
2023-04-18	1,549.20	1,549.20	1,549.20	1,545.80	316
2023-04-17	1,542.90	1,566.90	1,542.90	1,566.90	0
2023-04-14	1,543.80	1,543.80	1,542.90	1,542.90	1,292
2023-04-13	1,533.10	1,543.80	1,533.10	1,543.80	0
2023-04-12	1,554.00	1,554.00	1,554.00	1,533.10	190
2023-04-11	1,541.40	1,541.40	1,541.20	1,535.00	6,201
2023-04-10	1,534.20	1,534.20	1,534.20	1,534.20	0
2023-04-07	1,534.20	1,534.20	1,534.20	1,534.20	0
2023-04-06	1,520.50	1,534.20	1,520.50	1,534.20	20
2023-04-05	1,508.50	1,520.50	1,508.50	1,520.50	0
2023-04-04	1,523.60	1,523.60	1,508.50	1,508.50	16
2023-04-03	1,522.20	1,523.60	1,522.20	1,523.60	71
2023-03-31	1,507.00	1,507.00	1,507.00	1,522.20	8,877
2023-03-30	1,508.40	1,508.40	1,506.80	1,506.80	0
2023-03-29	1,492.20	1,508.40	1,492.20	1,508.40	250
2023-03-28	1,496.60	1,496.60	1,492.20	1,492.20	280
2023-03-27	1,497.40	1,497.40	1,497.40	1,496.60	1,349
2023-03-24	1,485.80	1,485.80	1,482.10	1,482.10	0
2023-03-23	1,503.40	1,503.40	1,485.80	1,485.80	33
2023-03-22	1,505.20	1,505.20	1,505.20	1,503.40	678
2023-03-21	1,491.60	1,517.00	1,491.60	1,517.00	0
2023-03-20	1,499.50	1,499.50	1,491.60	1,491.60	0
2023-03-17	1,498.60	1,498.60	1,498.60	1,499.50	358
2023-03-16	1,535.20	1,535.20	1,535.20	1,526.50	50
2023-03-15	1,525.30	1,525.30	1,517.30	1,517.30	73
2023-03-14	1,523.90	1,525.30	1,523.90	1,525.30	8
2023-03-13	1,512.60	1,523.90	1,512.60	1,523.90	0
2023-03-10	1,561.10	1,561.10	1,512.60	1,512.60	0
2023-03-09	1,557.00	1,557.00	1,557.00	1,561.10	1,284
2023-03-08	1,571.60	1,571.60	1,571.60	1,572.80	308
2023-03-07	1,592.50	1,592.50	1,590.40	1,590.40	0
2023-03-06	1,596.10	1,596.10	1,592.50	1,592.50	0
2023-03-03	1,581.30	1,596.10	1,581.30	1,596.10	22
2023-03-02	1,575.10	1,581.30	1,575.10	1,581.30	0
2023-03-01	1,550.50	1,575.10	1,550.50	1,575.10	102
2023-02-28	1,565.70	1,565.70	1,550.50	1,550.50	4
2023-02-27	1,570.80	1,570.80	1,565.70	1,565.70	0
2023-02-24	1,573.80	1,573.80	1,573.80	1,570.80	635
2023-02-23	1,573.30	1,573.40	1,573.30	1,573.40	62
2023-02-22	1,601.00	1,601.00	1,573.30	1,573.30	0
2023-02-21	1,634.60	1,634.60	1,601.00	1,601.00	0
2023-02-20	1,627.90	1,634.60	1,627.90	1,634.60	0
2023-02-17	1,636.00	1,636.00	1,627.90	1,627.90	0
2023-02-16	1,633.10	1,636.00	1,633.10	1,636.00	0
2023-02-15	1,612.20	1,633.10	1,612.20	1,633.10	0
2023-02-14	1,619.80	1,619.80	1,612.20	1,612.20	3
2023-02-13	1,620.20	1,620.20	1,620.20	1,619.80	31
2023-02-10	1,627.40	1,627.40	1,612.70	1,612.70	20
2023-02-09	1,643.00	1,643.00	1,627.40	1,627.40	0
2023-02-08	1,643.00	1,643.00	1,643.00	1,643.00	163
2023-02-07	1,671.80	1,671.80	1,643.00	1,643.00	180
2023-02-06	1,659.90	1,671.80	1,659.90	1,671.80	8
2023-02-03	1,644.20	1,662.60	1,644.20	1,659.90	307
2023-02-02	1,629.60	1,629.60	1,629.60	1,644.20	6,055
2023-02-01	1,614.80	1,614.80	1,607.70	1,607.70	84
2023-01-31	1,594.20	1,614.80	1,594.20	1,614.80	0
2023-01-30	1,599.00	1,599.00	1,599.00	1,594.20	2,360
2023-01-27	1,605.50	1,610.90	1,605.50	1,610.90	17
2023-01-26	1,597.60	1,605.50	1,597.60	1,605.50	10
2023-01-25	1,608.20	1,608.20	1,597.60	1,597.60	0
2023-01-24	1,596.90	1,608.20	1,596.90	1,608.20	443
2023-01-23	1,577.60	1,596.90	1,577.60	1,596.90	0
2023-01-20	1,566.80	1,577.60	1,566.80	1,577.60	0
2023-01-19	1,590.10	1,590.10	1,566.80	1,566.80	0
2023-01-18	1,600.00	1,600.00	1,587.00	1,590.10	2,329
2023-01-17	1,617.70	1,617.70	1,604.30	1,604.30	1,596
2023-01-16	1,626.00	1,626.00	1,617.70	1,617.70	311
2023-01-13	1,623.00	1,623.00	1,623.00	1,626.00	368
2023-01-12	1,594.70	1,596.70	1,594.70	1,596.70	7
2023-01-11	1,600.00	1,600.00	1,600.00	1,594.70	2,308
2023-01-10	1,584.60	1,588.80	1,584.60	1,588.80	0
2023-01-09	1,600.60	1,600.80	1,600.60	1,584.60	5,935
2023-01-06	1,591.30	1,593.90	1,591.30	1,593.90	0
2023-01-05	1,574.80	1,591.30	1,574.80	1,591.30	7
2023-01-04	1,573.60	1,574.80	1,573.60	1,574.80	15
2023-01-03	1,587.60	1,587.80	1,587.60	1,573.60	6,380
2023-01-02	1,554.30	1,554.30	1,554.30	1,554.30	0
2022-12-30	1,565.90	1,565.90	1,554.30	1,554.30	0
2022-12-29	1,537.10	1,565.90	1,537.10	1,565.90	0
2022-12-28	1,536.80	1,537.00	1,536.80	1,537.10	8,082
2022-12-27	1,590.30	1,590.30	1,590.30	1,590.30	0
2022-12-26	1,590.30	1,590.30	1,590.30	1,590.30	0
2022-12-23	1,580.50	1,590.30	1,580.50	1,590.30	0
2022-12-22	1,591.10	1,591.10	1,580.50	1,580.50	0
2022-12-21	1,551.60	1,551.60	1,551.60	1,591.10	352
2022-12-20	1,541.50	1,544.50	1,541.50	1,544.50	1
2022-12-19	1,557.10	1,557.10	1,541.50	1,541.50	0
2022-12-16	1,559.20	1,559.20	1,557.10	1,557.10	0
2022-12-15	1,571.20	1,571.20	1,559.20	1,559.20	2
2022-12-14	1,554.40	1,571.20	1,554.40	1,571.20	0
2022-12-13	1,555.20	1,555.20	1,555.20	1,554.40	282
2022-12-12	1,528.40	1,528.90	1,528.40	1,528.90	1,957
2022-12-09	1,549.40	1,549.40	1,528.40	1,528.40	0
2022-12-08	1,533.90	1,549.40	1,533.90	1,549.40	52
2022-12-07	1,529.00	1,529.00	1,529.00	1,533.90	6,000
2022-12-06	1,568.70	1,568.70	1,532.40	1,532.40	1,942
2022-12-05	1,561.60	1,568.70	1,561.60	1,568.70	1,926
2022-12-02	1,559.30	1,561.60	1,559.30	1,561.60	87
2022-12-01	1,547.10	1,559.30	1,547.10	1,559.30	61
2022-11-30	1,537.40	1,547.10	1,537.40	1,547.10	280
2022-11-29	1,550.60	1,550.60	1,537.40	1,537.40	0
2022-11-28	1,550.00	1,550.00	1,550.00	1,550.60	750
2022-11-25	1,536.00	1,542.80	1,536.00	1,542.80	0
2022-11-24	1,544.90	1,544.90	1,536.00	1,536.00	0
2022-11-23	1,552.20	1,552.20	1,544.90	1,544.90	32
2022-11-22	1,571.70	1,571.70	1,552.20	1,552.20	0
2022-11-21	1,554.20	1,571.70	1,554.20	1,571.70	0
2022-11-18	1,544.40	1,563.40	1,544.00	1,554.20	2,501
2022-11-17	1,558.30	1,558.30	1,551.50	1,551.50	0
2022-11-16	1,571.60	1,571.60	1,559.80	1,558.30	105
2022-11-15	1,595.30	1,595.30	1,578.40	1,578.40	15
2022-11-14	1,560.80	1,595.30	1,560.80	1,595.30	0
2022-11-11	1,577.60	1,577.60	1,560.80	1,560.80	0
2022-11-10	1,576.40	1,576.40	1,576.40	1,577.60	5,935
2022-11-09	1,561.90	1,583.20	1,561.90	1,583.20	0
2022-11-08	1,546.10	1,561.90	1,546.10	1,561.90	0
2022-11-07	1,548.30	1,548.30	1,546.10	1,546.10	0
2022-11-04	1,565.40	1,565.40	1,565.20	1,548.30	478
2022-11-03	1,560.40	1,567.50	1,560.40	1,567.50	15
2022-11-02	1,547.80	1,560.40	1,547.80	1,560.40	191
2022-11-01	1,536.60	1,536.60	1,536.60	1,547.80	104
2022-10-31	1,499.90	1,530.00	1,499.90	1,530.00	0
2022-10-28	1,493.00	1,499.90	1,493.00	1,499.90	0
2022-10-27	1,525.20	1,525.20	1,493.00	1,493.00	0
2022-10-26	1,498.20	1,525.20	1,498.20	1,525.20	7
2022-10-25	1,488.90	1,498.20	1,488.90	1,498.20	4
2022-10-24	1,476.70	1,488.90	1,476.70	1,488.90	406
2022-10-21	1,467.30	1,476.70	1,467.30	1,476.70	0
2022-10-20	1,480.90	1,480.90	1,467.30	1,467.30	136
2022-10-19	1,508.20	1,508.20	1,480.90	1,480.90	180
2022-10-18	1,478.80	1,508.20	1,478.80	1,508.20	0
2022-10-17	1,482.80	1,482.80	1,478.80	1,478.80	0
2022-10-14	1,454.70	1,482.80	1,454.70	1,482.80	0
2022-10-13	1,473.20	1,473.20	1,454.70	1,454.70	0
2022-10-12	1,478.80	1,478.80	1,473.80	1,473.20	292
2022-10-11	1,468.80	1,469.20	1,468.80	1,469.20	0
2022-10-10	1,498.60	1,498.60	1,468.80	1,468.80	0
2022-10-07	1,503.40	1,503.40	1,503.40	1,498.60	417
2022-10-06	1,486.00	1,514.20	1,486.00	1,514.20	0
2022-10-05	1,469.60	1,486.00	1,469.60	1,486.00	56
2022-10-04	1,466.20	1,466.40	1,466.20	1,469.60	1,224
2022-10-03	1,481.80	1,481.80	1,453.60	1,453.60	214
2022-09-30	1,464.50	1,481.80	1,464.50	1,481.80	0
2022-09-29	1,517.10	1,517.10	1,464.50	1,464.50	283
2022-09-28	1,478.40	1,478.60	1,478.40	1,517.10	6,361
2022-09-27	1,488.00	1,488.00	1,479.30	1,479.30	30
2022-09-26	1,488.00	1,488.00	1,488.00	1,488.00	6,000
2022-09-23	1,438.20	1,438.20	1,438.00	1,453.70	515
2022-09-22	1,479.00	1,479.00	1,437.00	1,437.00	0
2022-09-21	1,473.90	1,479.00	1,473.90	1,479.00	313
2022-09-20	1,479.10	1,479.10	1,473.90	1,473.90	0
2022-09-19	1,479.10	1,479.10	1,479.10	1,479.10	0
2022-09-16	1,483.10	1,483.10	1,479.10	1,479.10	66
2022-09-15	1,469.90	1,483.10	1,469.90	1,483.10	0
2022-09-14	1,488.70	1,488.70	1,469.90	1,469.90	5
2022-09-13	1,513.40	1,513.40	1,488.70	1,488.70	5
2022-09-12	1,533.00	1,533.00	1,513.40	1,513.40	0
2022-09-09	1,518.20	1,533.00	1,518.20	1,533.00	0
2022-09-08	1,457.70	1,518.20	1,457.70	1,518.20	100
2022-09-07	1,448.80	1,457.70	1,448.80	1,457.70	0
2022-09-06	1,465.70	1,465.70	1,448.80	1,448.80	7
2022-09-05	1,458.00	1,458.00	1,458.00	1,465.70	135
2022-09-02	1,445.00	1,483.10	1,445.00	1,483.10	57
2022-09-01	1,436.10	1,445.00	1,436.10	1,445.00	213
2022-08-31	1,430.60	1,436.10	1,430.60	1,436.10	0
2022-08-30	1,446.60	1,446.60	1,446.60	1,430.60	91
2022-08-29	1,456.30	1,456.30	1,456.30	1,456.30	0
2022-08-26	1,474.90	1,474.90	1,456.30	1,456.30	0
2022-08-25	1,483.00	1,483.00	1,474.90	1,474.90	0
2022-08-24	1,443.10	1,483.00	1,443.10	1,483.00	0
2022-08-23	1,461.60	1,461.60	1,461.60	1,443.10	1,368
2022-08-22	1,475.20	1,475.50	1,475.20	1,475.50	0
2022-08-19	1,469.90	1,475.20	1,469.90	1,475.20	0
2022-08-18	1,476.80	1,476.80	1,469.90	1,469.90	0
2022-08-17	1,493.80	1,493.80	1,476.80	1,476.80	0
2022-08-16	1,497.30	1,497.30	1,493.80	1,493.80	14
2022-08-15	1,482.30	1,497.30	1,482.30	1,497.30	5
2022-08-12	1,491.30	1,491.30	1,482.30	1,482.30	25
2022-08-11	1,473.30	1,491.30	1,473.30	1,491.30	0
2022-08-10	1,488.80	1,488.80	1,473.30	1,473.30	0
2022-08-09	1,512.30	1,512.30	1,488.80	1,488.80	16
2022-08-08	1,511.20	1,511.20	1,511.20	1,512.30	6,000
2022-08-05	1,472.10	1,484.00	1,472.10	1,484.00	0
2022-08-04	1,460.60	1,461.80	1,460.60	1,472.10	4,752
2022-08-03	1,406.00	1,406.00	1,402.80	1,458.80	4,761
2022-08-02	1,371.20	1,371.20	1,371.20	1,396.00	232
2022-08-01	1,403.20	1,403.20	1,388.40	1,395.90	8,865
2022-07-29	1,411.00	1,411.00	1,411.00	1,398.00	2,372
2022-07-28	1,401.00	1,401.40	1,401.00	1,401.40	13
2022-07-27	1,397.50	1,401.00	1,397.50	1,401.00	43
2022-07-26	1,396.40	1,397.50	1,396.40	1,397.50	17
2022-07-25	1,411.80	1,411.80	1,411.80	1,396.40	73
2022-07-22	1,439.70	1,439.70	1,419.40	1,419.40	0
2022-07-21	1,432.60	1,439.70	1,432.60	1,439.70	54
2022-07-20	1,418.40	1,432.60	1,418.40	1,432.60	0
2022-07-19	1,426.50	1,426.50	1,418.40	1,418.40	0
2022-07-18	1,443.80	1,445.00	1,443.80	1,426.50	6,000
2022-07-15	1,421.00	1,425.70	1,421.00	1,425.70	0
2022-07-14	1,440.00	1,445.00	1,440.00	1,421.00	262
2022-07-13	1,435.50	1,435.70	1,435.50	1,435.70	0
2022-07-12	1,458.50	1,458.50	1,435.50	1,435.50	0
2022-07-11	1,456.80	1,458.50	1,456.80	1,458.50	34
2022-07-08	1,455.20	1,456.80	1,455.20	1,456.80	14
2022-07-07	1,448.60	1,455.20	1,448.60	1,455.20	2
2022-07-06	1,414.00	1,448.60	1,414.00	1,448.60	0
2022-07-05	1,397.10	1,414.00	1,397.10	1,414.00	0
2022-07-04	1,390.60	1,390.60	1,390.60	1,397.10	184
2022-07-01	1,367.50	1,398.40	1,367.50	1,398.40	143
2022-06-30	1,364.00	1,364.00	1,364.00	1,367.50	7,609
2022-06-29	1,368.60	1,369.60	1,368.60	1,369.20	377
2022-06-28	1,384.60	1,384.60	1,380.20	1,380.20	16
2022-06-27	1,355.30	1,384.60	1,355.30	1,384.60	0
2022-06-24	1,332.90	1,355.30	1,332.90	1,355.30	28
2022-06-23	1,313.00	1,313.00	1,304.00	1,332.90	7,562
2022-06-22	1,262.20	1,262.20	1,262.00	1,305.90	272
2022-06-21	1,294.80	1,294.80	1,286.20	1,286.50	3,898
2022-06-20	1,282.00	1,283.40	1,276.00	1,287.20	2,421
2022-06-17	1,220.30	1,280.30	1,220.30	1,280.30	47
2022-06-16	1,236.00	1,236.20	1,236.00	1,220.30	1,257
2022-06-15	1,264.00	1,267.00	1,264.00	1,277.90	1,890
2022-06-14	1,238.40	1,253.10	1,238.40	1,253.10	3
2022-06-13	1,249.80	1,249.80	1,249.80	1,238.40	1,277
2022-06-10	1,291.40	1,294.20	1,281.20	1,270.90	3,024
2022-06-09	1,336.00	1,336.00	1,329.40	1,308.00	904
2022-06-08	1,341.40	1,341.40	1,341.40	1,340.70	6
2022-06-07	1,290.80	1,290.80	1,290.80	1,312.10	615
2022-06-06	1,334.60	1,334.60	1,327.80	1,305.30	7,343
2022-06-03	1,297.90	1,297.90	1,297.90	1,297.90	0
2022-06-02	1,297.90	1,297.90	1,297.90	1,297.90	0
2022-06-01	1,307.20	1,307.20	1,307.00	1,297.90	3,368
2022-05-31	1,328.20	1,328.20	1,328.20	1,309.90	1,195
2022-05-30	1,327.20	1,343.80	1,327.20	1,343.80	0
2022-05-27	1,299.00	1,304.20	1,299.00	1,327.20	1,540
2022-05-26	1,276.50	1,298.70	1,276.50	1,298.70	0
2022-05-25	1,295.60	1,295.60	1,295.60	1,276.50	170
2022-05-24	1,294.80	1,294.80	1,294.80	1,285.00	646
2022-05-23	1,315.00	1,315.00	1,315.00	1,296.70	152
2022-05-20	1,312.60	1,312.60	1,312.60	1,292.20	1,102
2022-05-19	1,289.00	1,290.00	1,289.00	1,295.40	3,018
2022-05-18	1,318.50	1,318.50	1,310.20	1,310.20	0
2022-05-17	1,321.00	1,321.00	1,321.00	1,318.50	272
2022-05-16	1,326.20	1,326.20	1,324.00	1,324.00	316
2022-05-13	1,279.80	1,326.20	1,279.80	1,326.20	0
2022-05-12	1,282.70	1,282.70	1,279.80	1,279.80	949
2022-05-11	1,261.00	1,282.70	1,261.00	1,282.70	0
2022-05-10	1,252.40	1,254.00	1,252.40	1,261.00	717
2022-05-09	1,325.70	1,325.70	1,263.20	1,263.20	0
2022-05-06	1,366.60	1,366.60	1,325.70	1,325.70	0
2022-05-05	1,394.80	1,395.00	1,394.80	1,366.60	148
2022-05-04	1,367.20	1,367.20	1,342.10	1,342.10	299
2022-05-03	1,353.20	1,353.20	1,351.80	1,367.20	2,674
2022-05-02	1,354.20	1,354.20	1,354.20	1,354.20	0
2022-04-29	1,339.20	1,354.20	1,339.20	1,354.20	0
2022-04-28	1,373.40	1,373.40	1,343.20	1,339.20	2,843
2022-04-27	1,358.80	1,358.80	1,356.20	1,359.00	354
2022-04-26	1,371.70	1,371.70	1,357.60	1,357.60	751
2022-04-25	1,374.80	1,374.80	1,371.70	1,371.70	0
2022-04-22	1,392.30	1,392.30	1,374.80	1,374.80	136
2022-04-21	1,400.20	1,400.20	1,392.30	1,392.30	0
2022-04-20	1,401.60	1,401.60	1,400.20	1,400.20	0
2022-04-19	1,439.60	1,439.60	1,401.60	1,401.60	357
2022-04-18	1,439.60	1,439.60	1,439.60	1,439.60	0
2022-04-15	1,439.60	1,439.60	1,439.60	1,439.60	0
2022-04-14	1,434.40	1,439.60	1,434.40	1,439.60	0
2022-04-13	1,434.30	1,434.40	1,434.30	1,434.40	0
2022-04-12	1,442.20	1,442.20	1,440.80	1,434.30	150
2022-04-11	1,454.60	1,455.20	1,451.60	1,432.70	716
2022-04-08	1,459.60	1,459.60	1,459.60	1,462.60	272
2022-04-07	1,440.40	1,440.40	1,440.40	1,448.00	138
2022-04-06	1,447.10	1,447.10	1,425.60	1,425.60	0
2022-04-05	1,440.20	1,440.20	1,440.00	1,447.10	1,695
2022-04-04	1,433.20	1,438.80	1,433.20	1,443.20	856
2022-04-01	1,365.40	1,365.40	1,365.40	1,413.90	204
2022-03-31	1,399.40	1,399.40	1,399.40	1,395.60	142
2022-03-30	1,396.00	1,409.30	1,396.00	1,409.30	0
2022-03-29	1,367.80	1,396.00	1,367.80	1,396.00	8
2022-03-28	1,380.20	1,380.20	1,380.20	1,367.80	913
2022-03-25	1,372.40	1,372.40	1,372.40	1,361.60	508
2022-03-24	1,382.90	1,382.90	1,373.90	1,373.90	21
2022-03-23	1,379.00	1,382.90	1,379.00	1,382.90	0
2022-03-22	1,377.10	1,379.00	1,377.10	1,379.00	27
2022-03-21	1,372.30	1,377.10	1,372.30	1,377.10	2,536
2022-03-18	1,390.00	1,390.60	1,390.00	1,372.30	286
2022-03-17	1,321.80	1,349.60	1,321.80	1,349.60	0
2022-03-16	1,289.90	1,321.80	1,289.90	1,321.80	0
2022-03-15	1,298.50	1,298.50	1,289.90	1,289.90	89
2022-03-14	1,320.00	1,322.00	1,320.00	1,298.50	5,840
2022-03-11	1,326.10	1,339.70	1,326.10	1,339.70	0
2022-03-10	1,327.40	1,327.40	1,327.40	1,326.10	5,892
2022-03-09	1,318.80	1,349.50	1,318.80	1,349.50	14
2022-03-08	1,326.50	1,326.50	1,318.80	1,318.80	632
2022-03-07	1,327.20	1,327.20	1,326.50	1,326.50	0
2022-03-04	1,325.80	1,327.20	1,325.80	1,327.20	1,077
2022-03-03	1,345.80	1,345.80	1,345.80	1,325.80	915
2022-03-02	1,345.60	1,347.50	1,345.60	1,347.50	0
2022-03-01	1,334.30	1,345.60	1,334.30	1,345.60	361
2022-02-28	1,328.30	1,334.30	1,328.30	1,334.30	320
2022-02-25	1,310.00	1,310.00	1,310.00	1,328.30	2,485
2022-02-24	1,254.00	1,254.00	1,254.00	1,288.10	1,125
2022-02-23	1,299.50	1,299.50	1,286.40	1,286.40	0
2022-02-22	1,289.10	1,299.50	1,289.10	1,299.50	0
2022-02-21	1,301.20	1,301.80	1,301.20	1,289.10	794
2022-02-18	1,323.30	1,323.30	1,302.30	1,302.30	1,162
2022-02-17	1,342.60	1,342.60	1,323.30	1,323.30	0
2022-02-16	1,354.80	1,354.80	1,354.80	1,342.60	86
2022-02-15	1,341.60	1,345.30	1,341.60	1,345.30	0
2022-02-14	1,368.50	1,368.50	1,341.60	1,341.60	0
2022-02-11	1,376.80	1,376.80	1,368.50	1,368.50	141
2022-02-10	1,381.20	1,381.20	1,376.80	1,376.80	907
2022-02-09	1,346.70	1,381.20	1,346.70	1,381.20	5
2022-02-08	1,357.30	1,357.30	1,357.30	1,357.30	0
2022-02-07	1,334.00	1,357.30	1,334.00	1,357.30	0
2022-02-04	1,330.70	1,334.00	1,330.70	1,334.00	0
2022-02-03	1,344.20	1,344.20	1,337.40	1,330.70	426
2022-02-02	1,348.80	1,348.80	1,348.80	1,349.60	948
2022-02-01	1,331.20	1,364.60	1,331.20	1,364.60	0
2022-01-31	1,317.20	1,317.20	1,316.00	1,331.20	734
2022-01-28	1,308.70	1,308.70	1,295.60	1,295.60	110
2022-01-27	1,293.60	1,293.60	1,293.60	1,308.70	292
2022-01-26	1,318.00	1,318.00	1,318.00	1,324.30	385
2022-01-25	1,277.77	1,299.00	1,277.77	1,299.00	305
2022-01-24	1,317.30	1,317.30	1,277.77	1,277.77	5
2022-01-21	1,306.00	1,312.80	1,306.00	1,317.30	702
2022-01-20	1,329.20	1,331.60	1,329.20	1,331.60	0
2022-01-19	1,341.90	1,341.90	1,329.20	1,329.20	303
2022-01-18	1,379.20	1,379.20	1,341.90	1,341.90	7
2022-01-17	1,349.60	1,379.20	1,349.60	1,379.20	1,035
2022-01-14	1,362.00	1,362.00	1,349.60	1,349.60	2,639
2022-01-13	1,370.10	1,370.10	1,362.00	1,362.00	0
2022-01-12	1,396.20	1,396.20	1,368.40	1,370.10	399
2022-01-11	1,362.60	1,395.30	1,362.60	1,395.30	0
2022-01-10	1,372.20	1,372.20	1,372.00	1,362.60	3,994
2022-01-07	1,398.20	1,398.20	1,389.40	1,392.30	14,377
2022-01-06	1,434.70	1,434.70	1,407.80	1,407.80	0
2022-01-05	1,435.40	1,435.40	1,434.70	1,434.70	0
2022-01-04	1,475.80	1,475.80	1,435.40	1,435.40	0
2022-01-03	1,475.80	1,475.80	1,475.80	1,475.80	0
2021-12-31	1,493.60	1,493.60	1,475.80	1,475.80	4
2021-12-30	1,476.70	1,493.60	1,476.70	1,493.60	0
2021-12-29	1,479.20	1,479.20	1,474.00	1,476.70	1,465
2021-12-28	1,512.90	1,512.90	1,512.90	1,512.90	0
2021-12-27	1,512.90	1,512.90	1,512.90	1,512.90	0
2021-12-24	1,524.60	1,524.60	1,524.60	1,512.90	173
2021-12-23	1,501.60	1,508.00	1,501.60	1,508.00	0
2021-12-22	1,501.90	1,501.90	1,501.60	1,501.60	0
2021-12-21	1,497.50	1,501.90	1,497.50	1,501.90	0
2021-12-20	1,511.40	1,512.60	1,504.40	1,497.50	6,867
2021-12-17	1,474.40	1,493.50	1,474.40	1,493.50	4,057
2021-12-16	1,449.70	1,474.40	1,449.70	1,474.40	0
2021-12-15	1,449.40	1,449.70	1,449.40	1,449.70	34
2021-12-14	1,435.00	1,449.40	1,435.00	1,449.40	240
2021-12-13	1,438.40	1,438.40	1,438.20	1,435.00	5,403
2021-12-10	1,470.80	1,470.80	1,428.80	1,428.80	0
2021-12-09	1,466.00	1,470.80	1,466.00	1,470.80	0
2021-12-08	1,454.40	1,466.00	1,454.40	1,466.00	0
2021-12-07	1,398.90	1,454.40	1,398.90	1,454.40	80
2021-12-06	1,402.20	1,411.60	1,402.20	1,398.90	1,325
2021-12-03	1,430.80	1,430.80	1,418.50	1,418.50	2,475
2021-12-02	1,455.80	1,455.80	1,430.80	1,430.80	0
2021-12-01	1,432.40	1,432.40	1,432.40	1,455.80	1,651
2021-11-30	1,442.80	1,449.20	1,442.80	1,437.30	409
2021-11-29	1,461.80	1,470.40	1,461.80	1,470.40	0
2021-11-26	1,462.00	1,462.00	1,461.60	1,461.80	3,058
2021-11-25	1,447.30	1,461.80	1,447.30	1,461.80	0
2021-11-24	1,429.40	1,447.30	1,429.40	1,447.30	328
2021-11-23	1,441.60	1,441.60	1,441.60	1,429.40	352
2021-11-22	1,445.40	1,459.90	1,445.40	1,459.90	0
2021-11-19	1,432.70	1,445.40	1,432.70	1,445.40	5
2021-11-18	1,445.80	1,445.80	1,445.60	1,432.70	5,292
2021-11-17	1,448.20	1,448.20	1,446.10	1,446.10	649
2021-11-16	1,452.00	1,452.00	1,448.20	1,448.20	0
2021-11-15	1,464.80	1,465.00	1,455.40	1,452.00	1,671
2021-11-12	1,461.10	1,461.10	1,450.80	1,450.80	3
2021-11-11	1,462.40	1,462.40	1,462.40	1,461.10	128
2021-11-10	1,478.00	1,478.00	1,478.00	1,478.00	2,824
2021-11-09	1,472.80	1,472.80	1,464.80	1,464.80	0
2021-11-08	1,479.80	1,479.80	1,472.80	1,472.80	0
2021-11-05	1,527.40	1,527.40	1,514.20	1,479.80	15,278
2021-11-04	1,515.60	1,515.80	1,515.60	1,515.30	4,742
2021-11-03	1,506.80	1,506.90	1,506.80	1,506.90	176
2021-11-02	1,507.50	1,507.50	1,506.80	1,506.80	90
2021-11-01	1,482.00	1,492.20	1,482.00	1,507.50	222
2021-10-29	1,480.20	1,480.20	1,480.20	1,478.80	170
2021-10-28	1,452.00	1,454.40	1,452.00	1,457.80	713
2021-10-27	1,475.80	1,475.80	1,449.50	1,449.50	0
2021-10-26	1,461.20	1,475.80	1,461.20	1,475.80	0
2021-10-25	1,460.20	1,460.60	1,460.20	1,461.20	782
2021-10-22	1,453.50	1,453.50	1,447.50	1,447.50	0
2021-10-21	1,448.40	1,453.20	1,448.40	1,453.50	695
2021-10-20	1,450.30	1,450.30	1,449.30	1,449.30	0
2021-10-19	1,442.90	1,450.30	1,442.90	1,450.30	2,084
2021-10-18	1,469.50	1,469.50	1,442.90	1,442.90	0
2021-10-15	1,473.90	1,473.90	1,469.50	1,469.50	5
2021-10-14	1,464.40	1,473.90	1,464.40	1,473.90	0
2021-10-13	1,467.00	1,467.00	1,466.00	1,464.40	10,579
2021-10-12	1,475.80	1,475.80	1,474.70	1,474.70	2
2021-10-11	1,467.60	1,475.80	1,467.60	1,475.80	0
2021-10-08	1,471.20	1,471.20	1,471.20	1,467.60	5,682
2021-10-07	1,465.30	1,482.60	1,465.30	1,482.60	5
2021-10-06	1,468.70	1,468.70	1,465.30	1,465.30	200
2021-10-05	1,471.20	1,476.20	1,471.00	1,468.70	5,580
2021-10-04	1,485.40	1,485.40	1,465.90	1,465.90	317
2021-10-01	1,488.60	1,488.60	1,485.40	1,485.40	1,160
2021-09-30	1,513.00	1,516.20	1,508.20	1,515.20	2,133
2021-09-29	1,525.20	1,525.20	1,525.20	1,511.30	84
2021-09-28	1,522.60	1,522.60	1,517.60	1,512.60	2,586
2021-09-27	1,545.80	1,545.80	1,524.50	1,524.50	0
2021-09-24	1,550.20	1,550.20	1,545.80	1,545.80	0
2021-09-23	1,550.20	1,550.20	1,550.20	1,550.20	7,386
2021-09-22	1,541.00	1,541.20	1,541.00	1,543.00	193
2021-09-21	1,544.20	1,544.20	1,544.20	1,555.50	163
2021-09-20	1,536.00	1,544.80	1,535.40	1,544.80	3,345
2021-09-17	1,518.50	1,527.10	1,518.50	1,527.10	290
2021-09-16	1,516.20	1,518.50	1,516.20	1,518.50	14
2021-09-15	1,517.70	1,517.70	1,516.20	1,516.20	85
2021-09-14	1,505.70	1,517.70	1,505.70	1,517.70	32,603
2021-09-13	1,519.90	1,519.90	1,505.70	1,505.70	3,496
2021-09-10	1,528.10	1,528.10	1,519.90	1,519.90	0
2021-09-09	1,533.00	1,533.00	1,528.10	1,528.10	109
2021-09-08	1,528.20	1,540.80	1,528.20	1,533.00	584
2021-09-07	1,546.60	1,546.80	1,531.20	1,531.20	11,582
2021-09-06	1,546.00	1,546.00	1,546.00	1,547.80	5,000
2021-09-03	1,545.00	1,545.70	1,545.00	1,545.70	0
2021-09-02	1,560.40	1,560.40	1,545.00	1,545.00	402
2021-09-01	1,546.20	1,546.20	1,546.20	1,550.50	631
2021-08-31	1,556.60	1,556.60	1,541.70	1,541.70	6
2021-08-30	1,556.60	1,556.60	1,556.60	1,556.60	0
2021-08-27	1,537.00	1,556.60	1,537.00	1,556.60	1
2021-08-26	1,538.80	1,538.80	1,538.80	1,537.00	327
2021-08-25	1,522.10	1,535.10	1,522.10	1,535.10	579
2021-08-24	1,529.40	1,529.40	1,522.10	1,522.10	1
2021-08-23	1,526.60	1,526.60	1,526.20	1,529.40	654
2021-08-20	1,496.10	1,519.20	1,496.10	1,519.20	2,254
2021-08-19	1,517.00	1,517.00	1,496.10	1,496.10	0
2021-08-18	1,501.00	1,517.00	1,501.00	1,517.00	2,809
2021-08-17	1,483.40	1,501.00	1,483.40	1,501.00	5
2021-08-16	1,477.40	1,478.60	1,476.60	1,483.40	2,158
2021-08-13	1,493.60	1,502.50	1,493.60	1,502.50	0
2021-08-12	1,488.20	1,488.20	1,488.20	1,493.60	5,000
2021-08-11	1,508.80	1,508.80	1,508.80	1,495.70	5,000
2021-08-10	1,549.80	1,549.80	1,545.00	1,523.50	10,774
2021-08-09	1,534.60	1,535.00	1,534.60	1,542.90	10,000
2021-08-06	1,524.40	1,527.80	1,515.00	1,528.20	2,498
2021-08-05	1,525.00	1,527.40	1,524.00	1,533.40	13,728
2021-08-04	1,521.60	1,521.60	1,521.60	1,518.80	2,278
2021-08-03	1,494.40	1,494.40	1,494.40	1,483.00	320
2021-08-02	1,485.80	1,488.60	1,484.80	1,492.20	9,150
2021-07-30	1,481.70	1,486.30	1,481.70	1,486.30	0
2021-07-29	1,474.70	1,481.70	1,474.70	1,481.70	0
2021-07-28	1,443.60	1,474.70	1,443.60	1,474.70	0
2021-07-27	1,441.60	1,441.60	1,441.60	1,443.60	3,974
2021-07-26	1,479.00	1,479.00	1,479.00	1,479.10	46
2021-07-23	1,492.00	1,492.00	1,491.00	1,491.00	0
2021-07-22	1,492.20	1,492.20	1,492.20	1,492.00	1,163
2021-07-21	1,515.80	1,515.80	1,515.60	1,495.00	3,936
2021-07-20	1,507.80	1,507.80	1,507.80	1,505.00	2,222
2021-07-19	1,466.20	1,466.20	1,463.80	1,476.10	4,959
2021-07-16	1,479.20	1,479.20	1,472.20	1,467.90	15,046
2021-07-15	1,475.60	1,475.60	1,473.80	1,472.00	5,045
2021-07-14	1,494.40	1,494.40	1,493.80	1,481.20	6,542
2021-07-13	1,507.40	1,507.40	1,507.40	1,504.60	1,495
2021-07-12	1,518.20	1,518.20	1,518.20	1,519.90	10,000
2021-07-09	1,522.00	1,529.90	1,522.00	1,529.90	0
2021-07-08	1,507.00	1,510.40	1,507.00	1,522.00	5,382
2021-07-07	1,529.70	1,529.70	1,515.90	1,515.90	0
2021-07-06	1,532.70	1,532.70	1,529.70	1,529.70	8
2021-07-05	1,536.80	1,536.80	1,536.80	1,532.70	6,156
2021-07-02	1,529.80	1,533.30	1,529.80	1,533.30	0
2021-07-01	1,526.60	1,529.80	1,526.60	1,529.80	52
2021-06-30	1,516.20	1,516.20	1,516.20	1,526.60	5,000
2021-06-29	1,525.80	1,525.80	1,525.60	1,525.60	1
2021-06-28	1,543.20	1,543.20	1,531.20	1,525.80	12,055
2021-06-25	1,527.80	1,527.80	1,526.20	1,526.20	2
2021-06-24	1,519.00	1,519.00	1,518.80	1,527.80	6,188
2021-06-23	1,509.80	1,509.80	1,509.80	1,509.80	93,567
2021-06-22	1,515.00	1,515.00	1,515.00	1,519.40	2,490
2021-06-21	1,531.80	1,531.80	1,522.20	1,528.20	12,828
2021-06-18	1,520.20	1,524.20	1,520.20	1,526.30	10,666
2021-06-17	1,506.90	1,521.90	1,506.90	1,521.90	0
2021-06-16	1,497.90	1,506.90	1,497.90	1,506.90	13
2021-06-15	1,516.60	1,521.20	1,505.80	1,497.90	2,050
2021-06-14	1,516.00	1,516.00	1,516.00	1,515.70	4,757
2021-06-11	1,512.10	1,514.50	1,512.10	1,514.50	0
2021-06-10	1,507.80	1,508.00	1,507.80	1,512.10	7,968
2021-06-09	1,485.40	1,485.40	1,485.40	1,486.50	5,000
2021-06-08	1,460.00	1,460.00	1,449.00	1,439.50	5,055
2021-06-07	1,410.20	1,434.80	1,410.20	1,430.70	8,845
2021-06-04	1,389.90	1,407.90	1,389.90	1,407.90	360
2021-06-03	1,399.90	1,399.90	1,389.90	1,389.90	0
2021-06-02	1,399.00	1,399.90	1,399.00	1,399.90	529
2021-06-01	1,410.30	1,410.30	1,399.00	1,399.00	0
2021-05-28	1,396.30	1,410.30	1,396.30	1,410.30	0
2021-05-27	1,398.40	1,398.40	1,398.40	1,396.30	341
2021-05-26	1,399.60	1,399.60	1,399.60	1,396.30	407
2021-05-25	1,414.90	1,414.90	1,399.70	1,399.70	0
2021-05-24	1,421.60	1,421.60	1,414.90	1,414.90	0
2021-05-21	1,420.50	1,421.60	1,420.50	1,421.60	0
2021-05-20	1,383.80	1,383.80	1,383.80	1,420.50	1,280
2021-05-19	1,410.50	1,410.50	1,384.10	1,384.10	0
2021-05-18	1,393.20	1,393.20	1,393.20	1,410.50	4,266
2021-05-17	1,405.50	1,405.50	1,404.10	1,404.10	3
2021-05-14	1,397.80	1,397.80	1,397.40	1,405.50	7,205
2021-05-13	1,393.00	1,393.40	1,393.00	1,385.10	7,066
2021-05-12	1,384.70	1,395.80	1,384.70	1,395.80	335
2021-05-11	1,357.60	1,357.60	1,357.60	1,384.70	7,752
2021-05-10	1,421.90	1,421.90	1,386.00	1,386.00	0
2021-05-07	1,410.40	1,410.40	1,410.40	1,421.90	5,620
2021-05-06	1,420.30	1,420.30	1,403.00	1,403.00	64
2021-05-05	1,417.20	1,417.20	1,417.20	1,420.30	5,013
2021-05-04	1,462.00	1,462.00	1,418.60	1,418.60	18
2021-04-30	1,440.80	1,462.00	1,440.80	1,462.00	7
2021-04-29	1,458.00	1,458.00	1,440.80	1,440.80	0
2021-04-28	1,458.00	1,458.00	1,458.00	1,458.00	170
2021-04-27	1,471.40	1,471.40	1,471.40	1,465.90	2,406
2021-04-26	1,454.40	1,454.40	1,454.40	1,466.90	138
2021-04-23	1,458.60	1,458.60	1,450.80	1,450.80	45
2021-04-22	1,439.00	1,439.40	1,439.00	1,458.60	8,641
2021-04-21	1,430.80	1,431.80	1,430.80	1,428.40	16,996
2021-04-20	1,402.10	1,408.60	1,402.10	1,408.60	1
2021-04-19	1,429.30	1,429.30	1,402.10	1,402.10	32
2021-04-16	1,442.60	1,442.60	1,429.30	1,429.30	70
2021-04-15	1,432.00	1,446.20	1,432.00	1,442.60	6,500
2021-04-14	1,415.00	1,443.80	1,415.00	1,435.20	7,142
2021-04-13	1,404.20	1,404.20	1,404.20	1,403.60	9,270
2021-04-12	1,415.00	1,415.00	1,401.60	1,401.60	0
2021-04-09	1,423.40	1,423.40	1,423.40	1,415.00	5,000
2021-04-08	1,422.80	1,422.80	1,422.80	1,427.40	5,000
2021-04-07	1,454.90	1,454.90	1,427.80	1,427.80	0
2021-04-06	1,446.90	1,454.90	1,446.90	1,454.90	0
2021-04-01	1,427.80	1,429.60	1,427.80	1,446.90	6,392
2021-03-31	1,395.20	1,400.00	1,395.20	1,418.30	8,882
2021-03-30	1,408.60	1,408.60	1,408.00	1,408.00	73
2021-03-29	1,412.50	1,412.50	1,408.60	1,408.60	72
2021-03-26	1,413.40	1,414.20	1,405.60	1,412.50	12,774
2021-03-25	1,405.20	1,405.20	1,390.60	1,406.90	13,140
2021-03-24	1,425.60	1,425.60	1,407.40	1,408.70	7,342
2021-03-23	1,461.10	1,461.10	1,429.10	1,429.10	1
2021-03-22	1,431.00	1,461.10	1,431.00	1,461.10	343
2021-03-19	1,439.00	1,439.00	1,431.00	1,431.00	0
2021-03-18	1,440.80	1,440.80	1,440.80	1,439.00	703
2021-03-17	1,449.50	1,449.50	1,440.80	1,440.80	611
2021-03-16	1,448.90	1,449.50	1,448.90	1,449.50	94
2021-03-15	1,435.00	1,449.20	1,435.00	1,448.90	1,572
2021-03-12	1,414.50	1,420.00	1,414.50	1,420.00	0
2021-03-11	1,402.20	1,402.20	1,399.00	1,414.50	23,756
2021-03-10	1,403.80	1,420.80	1,403.40	1,407.40	17,725
2021-03-09	1,437.60	1,437.60	1,415.60	1,415.60	0
2021-03-08	1,411.00	1,411.20	1,411.00	1,437.60	10,000
2021-03-05	1,390.20	1,390.20	1,390.20	1,369.60	266
2021-03-04	1,413.60	1,413.60	1,413.60	1,400.90	282
2021-03-03	1,469.20	1,469.20	1,469.20	1,439.30	5,122
2021-03-02	1,490.70	1,490.70	1,467.30	1,467.30	0
2021-03-01	1,493.00	1,493.00	1,493.00	1,490.70	259
2021-02-26	1,491.80	1,491.80	1,474.20	1,461.10	5,800
2021-02-25	1,499.20	1,499.20	1,488.20	1,484.00	3,181
2021-02-24	1,501.60	1,501.60	1,498.00	1,508.90	7,606
2021-02-23	1,501.00	1,501.00	1,501.00	1,477.40	5,216
2021-02-22	1,551.80	1,551.80	1,518.90	1,518.90	94
2021-02-19	1,551.80	1,551.80	1,551.80	1,551.80	571
2021-02-18	1,567.80	1,567.80	1,552.80	1,552.80	0
2021-02-17	1,566.40	1,566.40	1,566.40	1,567.80	5,000
2021-02-16	1,609.80	1,609.80	1,571.90	1,571.90	1
2021-02-15	1,613.10	1,613.10	1,609.80	1,609.80	194
2021-02-12	1,621.90	1,621.90	1,613.10	1,613.10	0
2021-02-11	1,626.60	1,626.60	1,626.60	1,621.90	391
2021-02-10	1,642.30	1,642.30	1,629.70	1,629.70	17
2021-02-09	1,638.00	1,638.00	1,638.00	1,642.30	82
2021-02-08	1,610.90	1,646.60	1,610.90	1,646.60	0
2021-02-05	1,610.20	1,610.90	1,610.20	1,610.90	0
2021-02-04	1,596.50	1,610.20	1,596.50	1,610.20	1
2021-02-03	1,614.00	1,614.00	1,596.50	1,596.50	375
2021-02-02	1,603.60	1,603.60	1,603.60	1,614.00	5,000
2021-02-01	1,583.80	1,583.80	1,572.00	1,577.80	12,868
2021-01-29	1,556.40	1,595.20	1,556.40	1,585.00	5,452
2021-01-28	1,581.00	1,584.00	1,581.00	1,566.90	7,792
2021-01-27	1,596.40	1,596.40	1,596.40	1,591.80	2,143
2021-01-26	1,622.40	1,622.40	1,622.40	1,620.50	717
2021-01-25	1,619.00	1,619.00	1,619.00	1,618.00	5,000
2021-01-22	1,587.90	1,594.40	1,587.90	1,594.40	0
2021-01-21	1,610.80	1,610.80	1,607.00	1,587.90	8,200
2021-01-20	1,607.70	1,607.70	1,607.70	1,618.20	1
2021-01-19	1,599.40	1,611.00	1,599.40	1,607.70	5,200
2021-01-18	1,596.00	1,596.00	1,596.00	1,593.20	5,000
2021-01-15	1,573.80	1,574.20	1,573.80	1,581.90	8,900
2021-01-14	1,564.00	1,564.00	1,562.20	1,570.70	10,000
2021-01-13	1,572.20	1,572.20	1,572.20	1,570.50	162
2021-01-12	1,589.40	1,589.40	1,585.80	1,585.80	62
2021-01-11	1,585.80	1,585.80	1,575.20	1,589.40	8,955
2021-01-08	1,580.40	1,580.40	1,576.40	1,570.40	5,101
2021-01-07	1,542.80	1,577.80	1,542.80	1,577.80	6,607
2021-01-06	1,493.80	1,493.80	1,493.80	1,527.50	5,000
2021-01-05	1,511.20	1,511.20	1,506.20	1,506.20	0
2021-01-04	1,510.60	1,519.00	1,510.60	1,511.20	1,729
2020-12-31	1,528.60	1,528.60	1,514.70	1,514.70	131
2020-12-30	1,525.60	1,525.60	1,525.60	1,528.60	1,199
2020-12-29	1,538.00	1,540.20	1,537.60	1,533.50	13,265
2020-12-24	1,574.60	1,574.60	1,574.60	1,574.70	11,012
2020-12-23	1,578.40	1,578.40	1,578.40	1,571.10	2,942
2020-12-22	1,583.40	1,586.20	1,583.40	1,598.00	10,000
2020-12-21	1,586.40	1,586.40	1,573.20	1,567.80	85,389
2020-12-18	1,537.40	1,563.70	1,537.40	1,563.70	0
2020-12-17	1,535.80	1,535.80	1,535.80	1,537.40	756
2020-12-16	1,542.20	1,542.20	1,542.20	1,536.80	245
2020-12-15	1,543.20	1,543.80	1,522.80	1,525.10	17,258
2020-12-14	1,491.00	1,555.40	1,491.00	1,555.70	20,000
2020-12-11	1,496.40	1,496.40	1,484.20	1,491.00	505
2020-12-10	1,477.70	1,490.20	1,477.70	1,490.20	0
2020-12-09	1,480.60	1,480.60	1,477.70	1,477.70	0
2020-12-08	1,484.80	1,484.80	1,484.80	1,480.60	5,000
2020-12-07	1,510.80	1,510.80	1,510.80	1,504.80	5,000
2020-12-04	1,487.00	1,487.00	1,487.00	1,494.50	5,000
2020-12-03	1,496.80	1,496.80	1,486.80	1,486.80	0
2020-12-02	1,492.00	1,492.60	1,489.00	1,496.80	25,000
2020-12-01	1,471.60	1,487.40	1,471.60	1,487.40	0
2020-11-30	1,472.20	1,475.60	1,472.20	1,471.60	15,000
2020-11-27	1,458.40	1,470.60	1,458.40	1,478.40	13,603
2020-11-26	1,461.20	1,461.20	1,461.20	1,460.90	5,000
2020-11-25	1,462.60	1,462.60	1,462.60	1,451.80	5,140
2020-11-24	1,462.20	1,462.20	1,462.20	1,456.40	5,000
2020-11-23	1,457.00	1,457.00	1,454.20	1,454.20	0
2020-11-20	1,455.40	1,460.80	1,455.40	1,457.00	5,520
2020-11-19	1,468.00	1,471.80	1,458.40	1,471.60	7,339
2020-11-18	1,496.00	1,496.00	1,496.00	1,484.80	5,000
2020-11-17	1,500.60	1,500.60	1,484.80	1,490.00	16,770
2020-11-16	1,519.60	1,528.00	1,510.40	1,506.70	17,080
2020-11-13	1,505.70	1,510.90	1,505.70	1,510.90	0
2020-11-12	1,486.80	1,504.80	1,486.80	1,505.70	15,000
2020-11-11	1,481.80	1,486.00	1,481.60	1,484.50	20,126
2020-11-10	1,483.00	1,483.00	1,483.00	1,472.30	5,000
2020-11-09	1,499.60	1,499.60	1,482.40	1,507.00	15,000
2020-11-06	1,537.20	1,537.20	1,497.20	1,497.20	0
2020-11-05	1,581.80	1,581.80	1,525.80	1,537.20	25,000
2020-11-04	1,444.90	1,560.90	1,444.90	1,560.90	0
2020-11-03	1,458.60	1,458.60	1,458.20	1,444.90	15,000
2020-11-02	1,441.00	1,442.10	1,441.00	1,442.10	0
2020-10-30	1,435.40	1,436.80	1,429.00	1,441.00	17,143
2020-10-29	1,463.40	1,463.40	1,450.40	1,454.30	45,000
2020-10-28	1,476.90	1,476.90	1,461.20	1,461.20	0
2020-10-27	1,459.80	1,476.90	1,459.80	1,476.90	0
2020-10-26	1,464.20	1,464.20	1,464.20	1,459.80	169
2020-10-23	1,480.60	1,480.60	1,480.60	1,476.10	1,679
2020-10-22	1,461.60	1,472.20	1,461.60	1,472.20	0
2020-10-21	1,499.00	1,499.00	1,461.60	1,461.60	0
2020-10-20	1,513.90	1,513.90	1,499.00	1,499.00	0
2020-10-16	1,551.40	1,551.40	1,551.40	1,548.70	155
2020-10-15	1,553.00	1,553.00	1,525.90	1,525.90	0
2020-10-14	1,553.40	1,553.40	1,553.00	1,553.00	0
2020-10-13	1,547.10	1,553.40	1,547.10	1,553.40	0
2020-10-12	1,544.80	1,544.80	1,544.80	1,547.10	2,500
2020-10-09	1,553.20	1,553.20	1,553.20	1,546.70	435
2020-10-08	1,544.20	1,552.50	1,544.20	1,552.50	0
2020-10-07	1,520.50	1,544.20	1,520.50	1,544.20	0
2020-10-06	1,514.30	1,520.50	1,514.30	1,520.50	0
2020-10-05	1,482.60	1,514.30	1,482.60	1,514.30	0
2020-10-02	1,502.00	1,502.00	1,482.60	1,482.60	0
2020-10-01	1,504.10	1,504.10	1,502.00	1,502.00	0
2020-09-30	1,503.90	1,504.10	1,503.90	1,504.10	0
2020-09-29	1,491.10	1,503.90	1,491.10	1,503.90	0
2020-09-28	1,501.80	1,501.80	1,501.80	1,491.10	1,400
2020-09-25	1,473.00	1,480.40	1,473.00	1,485.00	2,675
2020-09-24	1,501.70	1,501.70	1,467.20	1,467.20	0
2020-09-23	1,468.00	1,501.70	1,468.00	1,501.70	0
2020-09-22	1,467.60	1,468.00	1,467.60	1,468.00	0
2020-09-21	1,493.10	1,493.10	1,467.60	1,467.60	0
2020-09-18	1,498.50	1,498.50	1,493.10	1,493.10	0
2020-09-17	1,507.20	1,507.20	1,498.50	1,498.50	0
2020-09-16	1,519.10	1,519.10	1,507.20	1,507.20	0
2020-09-15	1,522.20	1,522.20	1,522.20	1,519.10	1,120
2020-09-14	1,499.20	1,499.20	1,499.20	1,497.30	110
2020-09-11	1,459.40	1,459.40	1,459.40	1,461.40	560
2020-09-10	1,446.80	1,446.80	1,446.80	1,446.80	0
2020-09-09	1,433.80	1,446.80	1,433.80	1,446.80	560
2020-09-08	1,433.00	1,433.60	1,433.00	1,433.80	7,170
2020-09-07	1,404.30	1,420.00	1,404.30	1,420.00	0
2020-09-04	1,446.20	1,446.20	1,404.30	1,404.30	0
2020-09-03	1,468.60	1,468.60	1,446.20	1,446.20	0
2020-09-02	1,444.60	1,468.60	1,444.60	1,468.60	0
2020-09-01	1,446.00	1,446.00	1,444.60	1,444.60	0
2020-08-28	1,470.00	1,470.00	1,446.00	1,446.00	0
2020-08-27	1,465.00	1,470.00	1,465.00	1,470.00	0
2020-08-26	1,471.60	1,471.60	1,465.00	1,465.00	0
2020-08-25	1,468.40	1,471.60	1,468.40	1,471.60	0
2020-08-24	1,481.30	1,481.30	1,468.40	1,468.40	0
2020-08-21	1,481.00	1,481.30	1,481.00	1,481.30	0
2020-08-20	1,503.30	1,503.30	1,481.00	1,481.00	0
2020-08-19	1,523.70	1,523.70	1,503.30	1,503.30	0
2020-08-18	1,558.20	1,558.20	1,523.70	1,523.70	0
2020-08-17	1,536.80	1,558.20	1,536.80	1,558.20	0
2020-08-14	1,551.30	1,551.30	1,536.80	1,536.80	0
2020-08-13	1,547.90	1,551.30	1,547.90	1,551.30	0
2020-08-12	1,557.50	1,557.50	1,547.90	1,547.90	0
2020-08-11	1,538.90	1,557.50	1,538.90	1,557.50	0
2020-08-10	1,571.90	1,571.90	1,538.90	1,538.90	0
2020-08-07	1,556.80	1,571.90	1,556.80	1,571.90	0
2020-08-06	1,564.90	1,564.90	1,556.80	1,556.80	0
2020-08-05	1,588.20	1,588.20	1,564.90	1,564.90	0
2020-08-04	1,592.00	1,592.00	1,588.20	1,588.20	0
2020-08-03	1,552.90	1,592.00	1,552.90	1,592.00	0
2020-07-31	1,593.80	1,593.80	1,552.90	1,552.90	0
2020-07-30	1,600.20	1,600.20	1,600.20	1,600.20	0
2020-07-29	1,626.00	1,626.00	1,626.00	1,600.20	2,760
2020-07-28	1,657.40	1,657.40	1,657.40	1,634.90	2,060
2020-07-27	1,629.70	1,630.30	1,629.70	1,630.30	0
2020-07-24	1,662.60	1,662.60	1,662.60	1,629.70	7,032
2020-07-23	1,684.60	1,699.80	1,684.60	1,699.80	0
2020-07-22	1,704.40	1,704.40	1,684.60	1,684.60	0
2020-07-21	1,753.10	1,753.10	1,704.40	1,704.40	282
2020-07-20	1,736.00	1,736.00	1,736.00	1,737.50	1,360
2020-07-17	1,691.80	1,737.50	1,691.80	1,737.50	0
2020-07-16	1,713.60	1,713.60	1,691.80	1,691.80	220
2020-07-15	1,703.00	1,703.00	1,703.00	1,713.60	2,000
2020-07-14	1,706.20	1,706.20	1,659.30	1,659.30	0
2020-07-13	1,691.40	1,706.20	1,691.40	1,706.20	0
2020-07-10	1,680.80	1,691.40	1,680.80	1,691.40	0
2020-07-09	1,698.40	1,698.40	1,680.80	1,680.80	0
2020-07-08	1,716.80	1,716.80	1,698.40	1,698.40	0
2020-07-07	1,705.60	1,716.80	1,705.60	1,716.80	0
2020-07-06	1,684.20	1,705.60	1,684.20	1,705.60	0
2020-07-03	1,687.00	1,687.00	1,687.00	1,684.20	600
2020-07-02	1,657.90	1,682.40	1,657.90	1,682.40	0
2020-07-01	1,644.90	1,657.90	1,644.90	1,657.90	600
2020-06-30	1,655.40	1,655.40	1,655.40	1,660.10	5,254
2020-06-29	1,681.00	1,681.00	1,681.00	1,681.00	349
2020-06-26	1,675.80	1,675.80	1,675.80	1,675.80	0
2020-06-25	1,660.60	1,660.60	1,660.60	1,660.60	0
2020-06-23	1,673.10	1,673.10	1,673.10	1,673.10	0
2020-06-22	1,665.30	1,673.10	1,665.30	1,673.10	0
2020-06-19	1,635.70	1,635.70	1,635.70	1,635.70	0
2020-06-18	1,605.60	1,635.70	1,605.60	1,635.70	0
2020-06-17	1,584.20	1,584.20	1,584.20	1,584.20	0
2020-06-16	1,554.10	1,584.20	1,554.10	1,584.20	80
2020-06-15	1,551.10	1,554.10	1,551.10	1,554.10	125
2020-06-12	1,570.60	1,570.60	1,551.10	1,551.10	0
2020-06-11	1,596.20	1,596.20	1,570.60	1,570.60	0
2020-06-10	1,595.60	1,596.20	1,595.60	1,596.20	0
2020-06-09	1,593.40	1,595.60	1,593.40	1,595.60	0
2020-06-08	1,584.90	1,593.40	1,584.90	1,593.40	0
2020-06-05	1,590.80	1,590.80	1,584.90	1,584.90	0
2020-06-04	1,611.40	1,611.40	1,590.80	1,590.80	0
2020-06-03	1,605.70	1,611.40	1,605.70	1,611.40	0
2020-06-02	1,612.60	1,612.60	1,605.70	1,605.70	0
2020-06-01	1,613.60	1,613.60	1,612.60	1,612.60	0
2019-05-14	6.13	6.13	6.13	6.13	39,745
2019-05-13	6.13	6.13	6.13	6.13	155,294
2019-05-10	6.25	6.25	6.13	6.13	362,717
2019-05-09	6.38	6.38	6.38	6.38	165,130
2019-05-08	6.50	6.50	6.38	6.38	233,689
2019-05-07	6.25	6.25	6.25	6.25	25,000
2019-05-03	6.25	6.25	6.25	6.25	86,468

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0