Ft Em Aldex Share History

Ft Em Aldex Share Price history. The following table shows end-of-day data FEM historical share prices for Ft Em Aldex, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2,766.50	2,780.50	2,766.50	2,780.50	9
2024-05-02	2,732.00	2,732.00	2,732.00	2,766.50	6
2024-05-01	2,731.00	2,733.50	2,731.00	2,733.50	0
2024-04-30	2,725.00	2,725.00	2,725.00	2,731.00	905
2024-04-29	2,722.50	2,737.50	2,722.50	2,737.50	0
2024-04-26	2,730.00	2,730.00	2,730.00	2,722.50	224
2024-04-25	2,670.50	2,672.50	2,670.50	2,672.50	0
2024-04-24	2,665.50	2,670.50	2,665.50	2,670.50	0
2024-04-23	2,678.50	2,678.50	2,665.50	2,665.50	0
2024-04-22	2,674.00	2,678.50	2,674.00	2,678.50	0
2024-04-19	2,647.50	2,674.00	2,647.50	2,674.00	0
2024-04-18	2,644.00	2,647.50	2,644.00	2,647.50	0
2024-04-17	2,632.50	2,644.00	2,632.50	2,644.00	0
2024-04-16	2,624.00	2,633.00	2,624.00	2,632.50	116
2024-04-15	2,696.50	2,696.50	2,691.00	2,691.00	0
2024-04-12	2,687.00	2,687.00	2,687.00	2,696.50	476
2024-04-11	2,707.50	2,718.50	2,707.50	2,718.50	165
2024-04-10	2,738.00	2,738.00	2,738.00	2,707.50	21
2024-04-09	2,732.00	2,732.00	2,732.00	2,721.00	139
2024-04-08	2,707.00	2,709.00	2,707.00	2,721.00	11
2024-04-05	2,698.00	2,698.00	2,688.00	2,688.00	1
2024-04-04	2,672.00	2,698.00	2,672.00	2,698.00	0
2024-04-03	2,659.50	2,672.00	2,659.50	2,672.00	13
2024-04-02	2,680.00	2,682.00	2,680.00	2,659.50	34
2024-04-01	2,622.00	2,622.00	2,622.00	2,622.00	0
2024-03-29	2,622.00	2,622.00	2,622.00	2,622.00	0
2024-03-28	2,616.00	2,616.00	2,616.00	2,622.00	187
2024-03-27	2,604.00	2,604.00	2,598.00	2,598.00	193
2024-03-26	2,618.50	2,618.50	2,604.00	2,604.00	24
2024-03-25	2,632.00	2,632.00	2,618.50	2,618.50	71
2024-03-22	2,637.00	2,637.00	2,632.00	2,632.00	0
2024-03-21	2,584.00	2,637.00	2,584.00	2,637.00	76
2024-03-20	2,575.00	2,575.00	2,575.00	2,584.00	542
2024-03-19	2,593.00	2,593.00	2,589.00	2,589.00	25
2024-03-18	2,597.00	2,597.00	2,593.00	2,593.00	0
2024-03-15	2,589.00	2,589.00	2,587.00	2,597.00	6,598
2024-03-14	2,609.50	2,609.50	2,608.00	2,608.00	0
2024-03-13	2,634.00	2,634.00	2,609.50	2,609.50	247
2024-03-12	2,609.00	2,609.00	2,609.00	2,634.00	30
2024-03-11	2,616.00	2,616.00	2,616.00	2,625.00	1,541
2024-03-08	2,621.00	2,621.00	2,609.00	2,609.00	767
2024-03-07	2,628.00	2,628.00	2,621.00	2,621.00	0
2024-03-06	2,616.00	2,628.00	2,616.00	2,628.00	40
2024-03-05	2,635.50	2,635.50	2,616.00	2,616.00	502
2024-03-04	2,678.00	2,678.00	2,635.50	2,635.50	0
2024-03-01	2,678.00	2,678.00	2,678.00	2,678.00	209
2024-02-29	2,616.50	2,639.00	2,616.50	2,639.00	0
2024-02-28	2,647.50	2,647.50	2,616.50	2,616.50	0
2024-02-27	2,645.00	2,647.50	2,645.00	2,647.50	1
2024-02-26	2,613.00	2,637.00	2,613.00	2,645.00	5
2024-02-23	2,647.00	2,647.00	2,647.00	2,648.00	209
2024-02-22	2,692.00	2,694.00	2,692.00	2,651.50	4
2024-02-21	2,634.00	2,640.50	2,634.00	2,640.50	52
2024-02-20	2,624.00	2,624.00	2,624.00	2,634.00	1,235
2024-02-19	2,624.00	2,624.00	2,624.00	2,624.00	0
2024-02-16	2,609.00	2,624.00	2,609.00	2,624.00	0
2024-02-15	2,602.50	2,609.00	2,602.50	2,609.00	107
2024-02-14	2,568.50	2,602.50	2,568.50	2,602.50	0
2024-02-13	2,622.50	2,622.50	2,568.50	2,568.50	0
2024-02-12	2,586.00	2,622.50	2,586.00	2,622.50	0
2024-02-09	2,611.00	2,611.00	2,586.00	2,586.00	3
2024-02-08	2,604.00	2,604.00	2,602.00	2,611.00	4,000
2024-02-07	2,594.00	2,594.00	2,594.00	2,605.00	3,193
2024-02-06	2,575.50	2,614.50	2,575.50	2,614.50	23
2024-02-05	2,564.00	2,564.00	2,563.00	2,575.50	1,855
2024-02-02	2,567.50	2,567.50	2,560.50	2,560.50	23
2024-02-01	2,556.50	2,567.50	2,556.50	2,567.50	94
2024-01-31	2,555.00	2,556.50	2,555.00	2,556.50	0
2024-01-30	2,550.50	2,555.00	2,550.50	2,555.00	62
2024-01-29	2,547.00	2,550.50	2,547.00	2,550.50	0
2024-01-26	2,559.00	2,559.00	2,559.00	2,547.00	572
2024-01-25	2,518.50	2,528.50	2,518.50	2,528.50	17
2024-01-24	2,475.50	2,518.50	2,475.50	2,518.50	0
2024-01-23	2,467.25	2,475.50	2,467.25	2,475.50	370
2024-01-22	2,469.50	2,469.50	2,467.25	2,467.25	0
2024-01-19	2,456.00	2,456.00	2,456.00	2,469.50	15
2024-01-18	2,462.50	2,462.50	2,461.00	2,461.00	0
2024-01-17	2,515.50	2,515.50	2,462.50	2,462.50	0
2024-01-16	2,500.00	2,500.00	2,500.00	2,515.50	3,431
2024-01-15	2,530.50	2,530.50	2,529.00	2,529.00	0
2024-01-12	2,540.00	2,540.00	2,540.00	2,530.50	4
2024-01-11	2,488.25	2,491.50	2,488.25	2,491.50	1,056
2024-01-10	2,497.50	2,497.50	2,488.25	2,488.25	33
2024-01-09	2,523.00	2,523.00	2,497.50	2,497.50	118
2024-01-08	2,524.50	2,524.50	2,523.00	2,523.00	0
2024-01-05	2,535.00	2,535.00	2,535.00	2,524.50	18
2024-01-04	2,507.50	2,515.00	2,507.50	2,515.00	0
2024-01-03	2,523.00	2,523.00	2,507.50	2,507.50	13
2024-01-02	2,533.00	2,533.00	2,533.00	2,523.00	1
2024-01-01	2,519.50	2,519.50	2,519.50	2,519.50	0
2023-12-29	2,517.50	2,519.50	2,517.50	2,519.50	2
2023-12-28	2,487.25	2,517.50	2,487.25	2,517.50	102
2023-12-27	2,490.75	2,490.75	2,487.25	2,487.25	13
2023-12-26	2,490.75	2,490.75	2,490.75	2,490.75	0
2023-12-25	2,490.75	2,490.75	2,490.75	2,490.75	0
2023-12-22	2,498.75	2,498.75	2,490.75	2,490.75	227
2023-12-21	2,467.50	2,498.75	2,467.50	2,498.75	0
2023-12-20	2,469.50	2,469.50	2,467.50	2,467.50	0
2023-12-19	2,467.00	2,469.50	2,467.00	2,469.50	2
2023-12-18	2,472.00	2,472.00	2,467.00	2,467.00	20
2023-12-15	2,452.00	2,472.00	2,452.00	2,472.00	2
2023-12-14	2,437.50	2,437.50	2,437.50	2,452.00	416
2023-12-13	2,420.00	2,420.00	2,419.25	2,419.25	29
2023-12-12	2,421.25	2,421.25	2,420.00	2,420.00	5
2023-12-11	2,421.25	2,421.25	2,421.25	2,421.25	0
2023-12-08	2,415.00	2,415.00	2,415.00	2,421.25	386
2023-12-07	2,420.75	2,422.50	2,420.75	2,422.50	0
2023-12-06	2,401.50	2,420.75	2,401.50	2,420.75	25
2023-12-05	2,408.50	2,408.50	2,401.50	2,401.50	12
2023-12-04	2,410.50	2,410.50	2,410.50	2,408.50	1
2023-12-01	2,392.00	2,411.25	2,392.00	2,411.25	2
2023-11-30	2,403.50	2,403.50	2,392.00	2,392.00	245
2023-11-29	2,413.25	2,413.25	2,403.50	2,403.50	0
2023-11-28	2,406.00	2,413.25	2,406.00	2,413.25	0
2023-11-27	2,406.50	2,406.50	2,406.00	2,406.00	30
2023-11-24	2,417.50	2,418.00	2,417.50	2,406.50	74
2023-11-23	2,425.75	2,425.75	2,419.25	2,419.25	0
2023-11-22	2,432.25	2,432.25	2,425.75	2,425.75	393
2023-11-21	2,457.75	2,457.75	2,432.25	2,432.25	30
2023-11-20	2,416.50	2,416.50	2,416.50	2,457.75	157
2023-11-17	2,429.25	2,440.25	2,429.25	2,440.25	150
2023-11-16	2,450.25	2,450.25	2,429.25	2,429.25	0
2023-11-15	2,453.00	2,453.50	2,453.00	2,450.25	480
2023-11-14	2,406.50	2,425.25	2,406.50	2,425.25	0
2023-11-13	2,414.50	2,414.50	2,406.50	2,406.50	0
2023-11-10	2,401.50	2,401.50	2,401.50	2,414.50	5,952
2023-11-09	2,400.75	2,418.00	2,400.75	2,418.00	3,816
2023-11-08	2,407.75	2,407.75	2,400.75	2,400.75	0
2023-11-07	2,404.50	2,407.75	2,404.50	2,407.75	0
2023-11-06	2,409.00	2,409.00	2,404.50	2,404.50	0
2023-11-03	2,375.00	2,414.50	2,375.00	2,409.00	264
2023-11-02	2,348.00	2,389.00	2,348.00	2,389.00	378
2023-11-01	2,334.00	2,348.00	2,334.00	2,348.00	0
2023-10-31	2,336.00	2,336.50	2,335.50	2,334.00	541
2023-10-30	2,373.50	2,373.50	2,373.50	2,373.50	0
2023-10-27	2,358.50	2,373.50	2,358.50	2,373.50	203
2023-10-26	2,345.00	2,345.00	2,345.00	2,358.50	71
2023-10-25	2,375.25	2,375.25	2,354.00	2,354.00	305
2023-10-24	2,357.50	2,357.50	2,357.50	2,375.25	28
2023-10-23	2,344.25	2,344.25	2,336.75	2,336.75	0
2023-10-20	2,390.25	2,390.25	2,344.25	2,344.25	0
2023-10-19	2,390.25	2,390.25	2,390.25	2,390.25	0
2023-10-18	2,438.25	2,438.25	2,390.25	2,390.25	1,301
2023-10-17	2,424.50	2,426.00	2,423.50	2,438.25	24,160
2023-10-16	2,443.75	2,443.75	2,436.25	2,436.25	27
2023-10-13	2,434.00	2,434.00	2,434.00	2,443.75	1,064
2023-10-12	2,441.75	2,441.75	2,441.25	2,441.25	81
2023-10-11	2,458.50	2,458.50	2,441.75	2,441.75	0
2023-10-10	2,409.50	2,458.50	2,409.50	2,458.50	6
2023-10-09	2,420.75	2,420.75	2,409.50	2,409.50	0
2023-10-06	2,401.50	2,420.75	2,401.50	2,420.75	0
2023-10-05	2,421.50	2,421.50	2,401.50	2,401.50	71
2023-10-04	2,407.50	2,407.50	2,407.50	2,421.50	1,444
2023-10-03	2,470.50	2,470.50	2,470.50	2,446.50	14
2023-10-02	2,476.75	2,476.75	2,475.75	2,475.75	0
2023-09-29	2,459.25	2,476.75	2,459.25	2,476.75	49
2023-09-28	2,441.50	2,441.50	2,441.50	2,459.25	171
2023-09-27	2,472.25	2,472.25	2,458.75	2,458.75	395
2023-09-26	2,487.75	2,487.75	2,472.25	2,472.25	27
2023-09-25	2,485.75	2,487.75	2,485.75	2,487.75	312
2023-09-22	2,453.00	2,485.75	2,453.00	2,485.75	3
2023-09-21	2,453.00	2,453.00	2,453.00	2,453.00	892
2023-09-20	2,452.75	2,473.25	2,452.75	2,473.25	0
2023-09-19	2,452.75	2,452.75	2,452.75	2,452.75	0
2023-09-18	2,467.50	2,467.50	2,452.75	2,452.75	0
2023-09-15	2,477.75	2,477.75	2,467.50	2,467.50	315
2023-09-14	2,433.25	2,477.75	2,433.25	2,477.75	2
2023-09-13	2,426.25	2,433.25	2,426.25	2,433.25	260
2023-09-12	2,426.75	2,426.75	2,426.25	2,426.25	1
2023-09-11	2,432.75	2,432.75	2,426.75	2,426.75	0
2023-09-08	2,427.25	2,432.75	2,427.25	2,432.75	42
2023-09-07	2,443.25	2,443.25	2,427.25	2,427.25	115
2023-09-06	2,450.75	2,450.75	2,443.25	2,443.25	150
2023-09-05	2,452.25	2,452.25	2,450.75	2,450.75	16
2023-09-04	2,434.50	2,434.50	2,434.50	2,452.25	2
2023-09-01	2,408.00	2,436.00	2,408.00	2,436.00	447
2023-08-31	2,408.00	2,408.00	2,408.00	2,408.00	761
2023-08-30	2,458.75	2,458.75	2,443.25	2,443.25	7
2023-08-29	2,410.75	2,458.75	2,410.75	2,458.75	1,429
2023-08-28	2,410.75	2,410.75	2,410.75	2,410.75	0
2023-08-25	2,407.50	2,410.75	2,407.50	2,410.75	0
2023-08-24	2,406.75	2,407.50	2,406.75	2,407.50	1
2023-08-23	2,373.00	2,406.75	2,373.00	2,406.75	155
2023-08-22	2,361.00	2,373.00	2,361.00	2,373.00	96
2023-08-21	2,361.00	2,361.00	2,361.00	2,361.00	0
2023-08-18	2,389.25	2,389.25	2,361.00	2,361.00	281
2023-08-17	2,396.50	2,396.50	2,394.50	2,389.25	2,329
2023-08-16	2,382.50	2,385.75	2,382.50	2,385.75	1,520
2023-08-15	2,408.75	2,408.75	2,382.50	2,382.50	0
2023-08-14	2,429.25	2,429.25	2,408.75	2,408.75	0
2023-08-11	2,446.75	2,446.75	2,429.25	2,429.25	342
2023-08-10	2,437.50	2,446.75	2,437.50	2,446.75	0
2023-08-09	2,437.75	2,437.75	2,437.50	2,437.50	278
2023-08-08	2,450.25	2,450.25	2,437.75	2,437.75	36
2023-08-07	2,462.75	2,462.75	2,450.25	2,450.25	789
2023-08-04	2,445.75	2,462.75	2,445.75	2,462.75	27
2023-08-03	2,459.75	2,459.75	2,445.75	2,445.75	12
2023-08-02	2,450.00	2,450.00	2,450.00	2,459.75	7
2023-08-01	2,491.50	2,491.50	2,491.50	2,491.50	689
2023-07-31	2,531.50	2,531.50	2,520.00	2,520.00	267
2023-07-28	2,494.00	2,531.50	2,494.00	2,531.50	0
2023-07-27	2,478.75	2,494.00	2,478.75	2,494.00	0
2023-07-26	2,484.50	2,484.50	2,478.75	2,478.75	0
2023-07-25	2,465.50	2,465.50	2,465.50	2,484.50	61
2023-07-24	2,446.00	2,475.00	2,446.00	2,475.00	3
2023-07-21	2,452.50	2,453.00	2,452.50	2,446.00	2,000
2023-07-20	2,422.00	2,424.50	2,422.00	2,424.50	0
2023-07-19	2,381.25	2,422.00	2,381.25	2,422.00	237
2023-07-18	2,388.75	2,388.75	2,381.25	2,381.25	55
2023-07-17	2,391.75	2,391.75	2,388.75	2,388.75	0
2023-07-14	2,380.75	2,391.75	2,380.75	2,391.75	3,804
2023-07-13	2,362.25	2,380.75	2,362.25	2,380.75	0
2023-07-12	2,328.25	2,362.25	2,328.25	2,362.25	51
2023-07-11	2,324.75	2,328.25	2,324.75	2,328.25	13
2023-07-10	2,332.00	2,332.00	2,324.75	2,324.75	0
2023-07-07	2,322.25	2,332.00	2,322.25	2,332.00	0
2023-07-06	2,362.50	2,362.50	2,322.25	2,322.25	0
2023-07-05	2,377.00	2,377.00	2,362.50	2,362.50	64
2023-07-04	2,374.25	2,377.00	2,374.25	2,377.00	11
2023-07-03	2,366.00	2,366.00	2,366.00	2,374.25	511
2023-06-30	2,315.00	2,326.00	2,315.00	2,326.00	58
2023-06-29	2,310.25	2,315.00	2,310.25	2,315.00	0
2023-06-28	2,301.50	2,301.50	2,301.50	2,310.25	1,385
2023-06-27	2,296.00	2,300.50	2,296.00	2,300.50	351
2023-06-26	2,291.25	2,296.00	2,291.25	2,296.00	349
2023-06-23	2,319.50	2,319.50	2,291.25	2,291.25	1,450
2023-06-22	2,325.50	2,325.50	2,319.50	2,319.50	1,176
2023-06-21	2,328.25	2,328.25	2,325.50	2,325.50	3,060
2023-06-20	2,355.25	2,355.25	2,328.25	2,328.25	0
2023-06-19	2,361.25	2,361.25	2,355.25	2,355.25	56
2023-06-16	2,355.00	2,355.00	2,355.00	2,361.25	1,177
2023-06-15	2,356.00	2,365.25	2,356.00	2,365.25	20
2023-06-14	2,343.75	2,356.00	2,343.75	2,356.00	49
2023-06-13	2,346.75	2,346.75	2,343.75	2,343.75	15
2023-06-12	2,345.50	2,346.75	2,345.50	2,346.75	38
2023-06-09	2,329.75	2,345.50	2,329.75	2,345.50	19
2023-06-08	2,337.00	2,337.00	2,329.75	2,329.75	39
2023-06-07	2,341.50	2,341.50	2,337.00	2,337.00	69
2023-06-06	2,326.50	2,341.50	2,326.50	2,341.50	2,077
2023-06-05	2,318.00	2,318.00	2,318.00	2,326.50	2,312
2023-06-02	2,246.75	2,308.00	2,246.75	2,308.00	854
2023-06-01	2,228.00	2,234.00	2,228.00	2,246.75	2,889
2023-05-31	2,262.75	2,262.75	2,230.75	2,230.75	4,687
2023-05-30	2,287.00	2,287.00	2,262.75	2,262.75	31,747
2023-05-29	2,287.00	2,287.00	2,287.00	2,287.00	0
2023-05-26	2,257.00	2,287.00	2,257.00	2,287.00	14
2023-05-25	2,241.00	2,241.00	2,241.00	2,257.00	235
2023-05-24	2,288.00	2,288.00	2,258.50	2,258.50	77
2023-05-23	2,274.50	2,274.50	2,274.50	2,288.00	806
2023-05-22	2,294.50	2,305.00	2,294.50	2,305.00	20
2023-05-19	2,300.25	2,300.25	2,294.50	2,294.50	342
2023-05-18	2,303.25	2,303.25	2,300.25	2,300.25	13
2023-05-17	2,293.00	2,293.00	2,293.00	2,303.25	71
2023-05-16	2,324.00	2,325.50	2,324.00	2,325.50	335
2023-05-15	2,336.50	2,336.50	2,324.00	2,324.00	35
2023-05-12	2,349.00	2,349.00	2,336.50	2,336.50	149
2023-05-11	2,341.50	2,349.00	2,341.50	2,349.00	54
2023-05-10	2,330.00	2,330.00	2,327.00	2,341.50	704
2023-05-09	2,325.00	2,347.25	2,325.00	2,347.25	240
2023-05-08	2,325.00	2,325.00	2,325.00	2,325.00	0
2023-05-05	2,331.00	2,331.00	2,325.00	2,325.00	13
2023-05-04	2,318.00	2,318.00	2,318.00	2,331.00	479
2023-05-03	2,340.00	2,340.00	2,323.00	2,332.25	13,893
2023-05-02	2,361.75	2,361.75	2,341.25	2,341.25	15
2023-05-01	2,361.75	2,361.75	2,361.75	2,361.75	0
2023-04-28	2,360.25	2,361.75	2,360.25	2,361.75	118
2023-04-27	2,352.50	2,360.25	2,352.50	2,360.25	936
2023-04-26	2,353.75	2,353.75	2,352.50	2,352.50	31
2023-04-25	2,355.00	2,355.00	2,355.00	2,353.75	2,245
2023-04-24	2,392.75	2,392.75	2,383.50	2,383.50	389
2023-04-21	2,416.50	2,416.50	2,392.75	2,392.75	66
2023-04-20	2,412.50	2,416.50	2,412.50	2,416.50	797
2023-04-19	2,412.50	2,412.50	2,412.50	2,412.50	5,264
2023-04-18	2,439.00	2,439.00	2,435.50	2,438.00	2,796
2023-04-17	2,463.50	2,463.50	2,417.00	2,417.00	14,212
2023-04-14	2,406.00	2,406.00	2,406.00	2,415.00	87,213
2023-04-13	2,398.75	2,403.25	2,398.75	2,403.25	381
2023-04-12	2,399.00	2,406.00	2,399.00	2,398.75	1,140
2023-04-11	2,377.50	2,394.50	2,336.00	2,385.50	2,269
2023-04-10	2,334.50	2,334.50	2,334.50	2,334.50	0
2023-04-07	2,334.50	2,334.50	2,334.50	2,334.50	0
2023-04-06	2,326.50	2,334.50	2,326.50	2,334.50	857
2023-04-05	2,348.00	2,348.00	2,326.50	2,326.50	7
2023-04-04	2,348.75	2,348.75	2,348.00	2,348.00	173
2023-04-03	2,339.00	2,358.00	2,339.00	2,348.75	1,249
2023-03-31	2,372.50	2,373.00	2,372.50	2,358.25	470
2023-03-30	2,360.50	2,360.50	2,360.50	2,361.25	1,032
2023-03-29	2,327.25	2,348.75	2,327.25	2,348.75	335
2023-03-28	2,342.50	2,342.50	2,335.50	2,327.25	8,131
2023-03-27	2,334.50	2,334.50	2,334.50	2,335.00	2,000
2023-03-24	2,378.00	2,378.00	2,355.00	2,355.00	0
2023-03-23	2,368.50	2,378.00	2,368.50	2,378.00	159
2023-03-22	2,346.75	2,368.50	2,346.75	2,368.50	93
2023-03-21	2,332.00	2,346.75	2,332.00	2,346.75	1,208
2023-03-20	2,365.75	2,365.75	2,332.00	2,332.00	307
2023-03-17	2,381.50	2,381.50	2,381.50	2,365.75	425
2023-03-16	2,383.50	2,383.50	2,371.75	2,371.75	11
2023-03-15	2,383.50	2,383.50	2,383.50	2,383.50	207
2023-03-14	2,401.50	2,401.50	2,401.50	2,383.50	21,349
2023-03-13	2,402.50	2,402.50	2,402.00	2,409.50	1,552
2023-03-10	2,462.00	2,462.00	2,462.00	2,457.25	524
2023-03-09	2,494.50	2,494.50	2,494.50	2,508.25	1,606
2023-03-08	2,538.00	2,542.00	2,538.00	2,551.00	2,511
2023-03-07	2,520.50	2,520.50	2,520.00	2,520.00	55
2023-03-06	2,489.00	2,520.50	2,489.00	2,520.50	446
2023-03-03	2,478.50	2,489.00	2,478.50	2,489.00	309
2023-03-02	2,452.00	2,478.50	2,452.00	2,478.50	18
2023-03-01	2,398.75	2,452.00	2,398.75	2,452.00	11
2023-02-28	2,423.50	2,423.50	2,398.75	2,398.75	18
2023-02-27	2,433.00	2,433.00	2,433.00	2,423.50	2,605
2023-02-24	2,409.00	2,409.00	2,409.00	2,417.50	533
2023-02-23	2,433.50	2,446.50	2,433.50	2,446.50	827
2023-02-22	2,444.50	2,444.50	2,433.50	2,433.50	9
2023-02-21	2,478.00	2,478.00	2,444.50	2,444.50	5,581
2023-02-20	2,501.00	2,501.00	2,501.00	2,478.00	275
2023-02-17	2,458.50	2,458.50	2,454.00	2,454.00	173
2023-02-16	2,469.50	2,469.50	2,469.50	2,458.50	1,133
2023-02-15	2,431.00	2,458.50	2,431.00	2,456.00	6,056
2023-02-14	2,414.00	2,414.00	2,414.00	2,427.25	16,923
2023-02-13	2,371.50	2,371.50	2,371.50	2,384.75	1,294
2023-02-10	2,387.50	2,387.50	2,376.00	2,400.25	4,070
2023-02-09	2,403.00	2,403.00	2,403.00	2,411.00	3,320
2023-02-08	2,420.50	2,420.50	2,391.50	2,391.50	65
2023-02-07	2,447.00	2,447.00	2,420.50	2,420.50	115
2023-02-06	2,480.00	2,480.00	2,447.00	2,447.00	86
2023-02-03	2,452.50	2,480.00	2,452.50	2,480.00	119
2023-02-02	2,446.50	2,452.50	2,446.50	2,452.50	0
2023-02-01	2,447.00	2,447.00	2,447.00	2,446.50	140
2023-01-31	2,456.25	2,464.00	2,456.25	2,464.00	471
2023-01-30	2,453.00	2,453.00	2,450.50	2,456.25	13,183
2023-01-27	2,500.00	2,500.00	2,500.00	2,488.00	151
2023-01-26	2,508.00	2,508.00	2,502.00	2,502.00	993
2023-01-25	2,521.00	2,521.00	2,508.00	2,508.00	7,275
2023-01-24	2,516.25	2,521.00	2,516.25	2,521.00	65
2023-01-23	2,491.75	2,516.25	2,491.75	2,516.25	12
2023-01-20	2,461.00	2,491.75	2,461.00	2,491.75	140
2023-01-19	2,461.00	2,461.00	2,461.00	2,461.00	0
2023-01-18	2,461.50	2,461.50	2,461.00	2,461.00	270
2023-01-17	2,461.50	2,461.50	2,461.50	2,461.50	350
2023-01-16	2,444.00	2,451.00	2,444.00	2,461.50	1,802
2023-01-13	2,445.00	2,445.00	2,445.00	2,455.50	396
2023-01-12	2,439.25	2,462.00	2,439.25	2,462.00	397
2023-01-11	2,415.50	2,439.25	2,415.50	2,439.25	166
2023-01-10	2,415.50	2,415.50	2,415.50	2,415.50	857
2023-01-09	2,454.75	2,454.75	2,437.00	2,437.00	37
2023-01-06	2,427.25	2,454.75	2,427.25	2,454.75	25
2023-01-05	2,432.00	2,432.00	2,422.00	2,427.25	1,253
2023-01-04	2,443.00	2,443.00	2,437.50	2,437.50	99
2023-01-03	2,417.75	2,443.00	2,417.75	2,443.00	30
2023-01-02	2,417.75	2,417.75	2,417.75	2,417.75	0
2022-12-30	2,425.00	2,425.00	2,417.75	2,417.75	0
2022-12-29	2,387.00	2,425.00	2,387.00	2,425.00	2
2022-12-28	2,374.50	2,374.50	2,374.50	2,387.00	2,850
2022-12-27	2,386.50	2,386.50	2,386.50	2,386.50	0
2022-12-26	2,386.50	2,386.50	2,386.50	2,386.50	0
2022-12-23	2,392.25	2,392.25	2,386.50	2,386.50	1,841
2022-12-22	2,398.75	2,398.75	2,392.25	2,392.25	2,202
2022-12-21	2,380.25	2,398.75	2,380.25	2,398.75	18
2022-12-20	2,367.50	2,380.25	2,367.50	2,380.25	1,341
2022-12-19	2,363.00	2,367.50	2,363.00	2,367.50	0
2022-12-16	2,333.00	2,363.00	2,333.00	2,363.00	1,864
2022-12-15	2,309.00	2,333.00	2,309.00	2,333.00	14
2022-12-14	2,352.00	2,352.00	2,309.00	2,309.00	65
2022-12-13	2,363.00	2,363.00	2,363.00	2,352.00	3,802
2022-12-12	2,349.00	2,349.00	2,334.25	2,334.25	6
2022-12-09	2,349.00	2,349.00	2,349.00	2,349.00	509
2022-12-08	2,333.25	2,334.75	2,333.25	2,334.75	153
2022-12-07	2,353.75	2,353.75	2,333.25	2,333.25	596
2022-12-06	2,370.50	2,370.50	2,370.50	2,353.75	1,735
2022-12-05	2,358.75	2,358.75	2,357.75	2,357.75	253
2022-12-02	2,368.25	2,368.25	2,358.75	2,358.75	108
2022-12-01	2,356.00	2,356.00	2,356.00	2,368.25	963
2022-11-30	2,418.50	2,418.50	2,418.50	2,423.75	659
2022-11-29	2,348.75	2,386.75	2,348.75	2,386.75	134
2022-11-28	2,357.50	2,357.50	2,357.50	2,348.75	4,289
2022-11-25	2,342.75	2,342.75	2,342.25	2,342.25	12
2022-11-24	2,335.00	2,335.00	2,335.00	2,342.75	1,581
2022-11-23	2,349.75	2,349.75	2,327.75	2,327.75	24
2022-11-22	2,343.50	2,343.50	2,343.50	2,349.75	8,900
2022-11-21	2,312.00	2,312.00	2,312.00	2,321.25	22,956
2022-11-18	2,323.25	2,323.25	2,302.25	2,302.25	147
2022-11-17	2,344.75	2,344.75	2,323.25	2,323.25	459
2022-11-16	2,396.75	2,396.75	2,344.75	2,344.75	0
2022-11-15	2,393.75	2,396.75	2,393.75	2,396.75	0
2022-11-14	2,387.00	2,387.00	2,387.00	2,393.75	1,437
2022-11-11	2,371.50	2,371.50	2,364.25	2,364.25	216
2022-11-10	2,388.75	2,388.75	2,371.50	2,371.50	182
2022-11-09	2,378.50	2,378.50	2,378.50	2,388.75	1,615
2022-11-08	2,370.25	2,371.75	2,370.25	2,371.75	490
2022-11-07	2,382.25	2,382.25	2,370.25	2,370.25	0
2022-11-04	2,374.50	2,374.50	2,374.50	2,382.25	560
2022-11-03	2,259.75	2,311.25	2,259.75	2,311.25	156
2022-11-02	2,256.75	2,259.75	2,256.75	2,259.75	126
2022-11-01	2,207.25	2,256.75	2,207.25	2,256.75	31
2022-10-31	2,202.25	2,207.25	2,202.25	2,207.25	0
2022-10-28	2,249.25	2,249.25	2,202.25	2,202.25	20
2022-10-27	2,263.25	2,263.25	2,249.25	2,249.25	0
2022-10-26	2,245.00	2,245.00	2,245.00	2,263.25	2,940
2022-10-25	2,285.00	2,285.00	2,280.00	2,271.25	6,362
2022-10-24	2,354.25	2,354.25	2,297.00	2,297.00	19
2022-10-21	2,364.00	2,368.00	2,349.50	2,354.25	3,596
2022-10-20	2,342.00	2,342.00	2,342.00	2,334.25	1,087
2022-10-19	2,305.75	2,313.25	2,305.75	2,313.25	173
2022-10-18	2,304.25	2,305.75	2,304.25	2,305.75	1,055
2022-10-17	2,289.50	2,289.50	2,289.50	2,304.25	102
2022-10-14	2,263.75	2,263.75	2,263.75	2,263.75	218
2022-10-13	2,309.25	2,309.25	2,263.75	2,263.75	2
2022-10-12	2,316.25	2,316.25	2,309.25	2,309.25	32
2022-10-11	2,354.25	2,354.25	2,316.25	2,316.25	97
2022-10-10	2,370.00	2,370.00	2,370.00	2,354.25	76
2022-10-07	2,379.50	2,379.50	2,379.50	2,366.75	585
2022-10-06	2,402.00	2,402.00	2,402.00	2,393.75	1,086
2022-10-05	2,351.00	2,364.75	2,351.00	2,364.75	16
2022-10-04	2,351.00	2,351.00	2,351.00	2,351.00	1,560
2022-10-03	2,313.00	2,313.00	2,313.00	2,315.75	1,235
2022-09-30	2,289.25	2,295.50	2,289.25	2,295.50	14
2022-09-29	2,300.50	2,300.50	2,300.50	2,289.25	1,717
2022-09-28	2,425.50	2,425.50	2,390.25	2,390.25	788
2022-09-27	2,422.00	2,425.50	2,422.00	2,425.50	37,541
2022-09-26	2,441.00	2,441.00	2,399.25	2,399.25	1,760
2022-09-23	2,424.00	2,441.00	2,424.00	2,441.00	31,965
2022-09-22	2,427.50	2,427.50	2,424.00	2,424.00	113
2022-09-21	2,429.50	2,429.50	2,427.50	2,427.50	10
2022-09-20	2,422.00	2,422.00	2,422.00	2,429.50	267
2022-09-19	2,433.50	2,433.50	2,433.50	2,433.50	0
2022-09-16	2,458.50	2,458.50	2,433.50	2,433.50	214
2022-09-15	2,453.50	2,458.50	2,453.50	2,458.50	1
2022-09-14	2,452.50	2,453.50	2,452.50	2,453.50	9
2022-09-13	2,473.00	2,473.00	2,452.50	2,452.50	147
2022-09-12	2,461.50	2,473.00	2,461.50	2,473.00	53
2022-09-09	2,441.00	2,461.50	2,441.00	2,461.50	0
2022-09-08	2,443.50	2,443.50	2,441.00	2,441.00	589
2022-09-07	2,430.50	2,443.50	2,430.50	2,443.50	0
2022-09-06	2,457.50	2,457.50	2,430.50	2,430.50	2
2022-09-05	2,422.25	2,457.50	2,422.25	2,457.50	143
2022-09-02	2,408.50	2,422.25	2,408.50	2,422.25	3
2022-09-01	2,414.00	2,414.00	2,408.50	2,408.50	164
2022-08-31	2,435.00	2,435.00	2,435.00	2,414.00	1,883
2022-08-30	2,435.75	2,435.75	2,421.00	2,421.00	210
2022-08-29	2,435.75	2,435.75	2,435.75	2,435.75	0
2022-08-26	2,431.75	2,435.75	2,431.75	2,435.75	113
2022-08-25	2,418.75	2,431.75	2,418.75	2,431.75	149
2022-08-24	2,398.00	2,398.00	2,398.00	2,418.75	309
2022-08-23	2,402.50	2,411.25	2,402.50	2,411.25	17
2022-08-22	2,408.00	2,408.00	2,408.00	2,402.50	8,329
2022-08-19	2,395.25	2,402.25	2,395.25	2,402.25	1,108
2022-08-18	2,401.75	2,401.75	2,395.25	2,395.25	83
2022-08-17	2,404.25	2,404.25	2,401.75	2,401.75	656
2022-08-16	2,398.00	2,404.25	2,398.00	2,404.25	100
2022-08-15	2,400.75	2,400.75	2,398.00	2,398.00	291
2022-08-12	2,368.00	2,400.75	2,368.00	2,400.75	606
2022-08-11	2,349.25	2,368.00	2,349.25	2,368.00	41
2022-08-10	2,341.25	2,349.25	2,341.25	2,349.25	0
2022-08-09	2,340.50	2,341.25	2,340.50	2,341.25	26
2022-08-08	2,328.00	2,328.00	2,328.00	2,340.50	505
2022-08-05	2,291.75	2,313.25	2,291.75	2,313.25	37
2022-08-04	2,281.75	2,291.75	2,281.75	2,291.75	39
2022-08-03	2,259.00	2,259.00	2,259.00	2,281.75	915
2022-08-02	2,261.00	2,267.00	2,261.00	2,277.00	758
2022-08-01	2,324.50	2,324.50	2,324.50	2,296.50	37
2022-07-29	2,315.00	2,315.00	2,305.00	2,305.00	4
2022-07-28	2,303.75	2,315.00	2,303.75	2,315.00	50
2022-07-27	2,293.50	2,303.75	2,293.50	2,303.75	43
2022-07-26	2,311.50	2,311.50	2,311.50	2,293.50	8,391
2022-07-25	2,289.50	2,291.75	2,289.50	2,291.75	1
2022-07-22	2,301.00	2,301.00	2,289.50	2,289.50	52
2022-07-21	2,303.25	2,303.25	2,301.00	2,301.00	1
2022-07-20	2,300.75	2,303.25	2,300.75	2,303.25	42
2022-07-19	2,288.25	2,300.75	2,288.25	2,300.75	1
2022-07-18	2,267.25	2,288.25	2,267.25	2,288.25	10
2022-07-15	2,273.50	2,273.50	2,273.50	2,267.25	101
2022-07-14	2,266.50	2,276.00	2,254.50	2,267.75	2,157
2022-07-13	2,289.50	2,294.50	2,284.50	2,281.50	34,902
2022-07-12	2,293.75	2,294.00	2,293.75	2,294.00	247
2022-07-11	2,286.50	2,286.50	2,286.50	2,293.75	1,189
2022-07-08	2,319.00	2,323.50	2,319.00	2,323.50	6
2022-07-07	2,271.00	2,319.00	2,271.00	2,319.00	35
2022-07-06	2,280.50	2,280.50	2,271.00	2,271.00	77
2022-07-05	2,290.00	2,290.00	2,290.00	2,280.50	594
2022-07-04	2,299.00	2,299.00	2,296.25	2,296.25	27
2022-07-01	2,299.25	2,299.25	2,299.00	2,299.00	114
2022-06-30	2,318.00	2,318.00	2,318.00	2,299.25	1,739
2022-06-29	2,348.00	2,349.00	2,348.00	2,356.25	5,729
2022-06-28	2,338.50	2,361.00	2,338.50	2,361.00	21
2022-06-27	2,295.75	2,338.50	2,295.75	2,338.50	118
2022-06-24	2,280.50	2,295.75	2,280.50	2,295.75	74
2022-06-23	2,283.00	2,283.00	2,280.50	2,280.50	556
2022-06-22	2,279.00	2,279.00	2,279.00	2,283.00	447
2022-06-21	2,287.50	2,315.50	2,287.50	2,325.75	833
2022-06-20	2,278.00	2,278.00	2,278.00	2,288.75	1,282
2022-06-17	2,291.50	2,317.50	2,286.00	2,311.75	49,691
2022-06-16	2,354.00	2,354.00	2,305.50	2,316.25	15,087
2022-06-15	2,421.50	2,425.00	2,421.50	2,425.00	116
2022-06-14	2,421.50	2,421.50	2,421.50	2,421.50	1,152
2022-06-13	2,427.75	2,427.75	2,390.00	2,390.00	0
2022-06-10	2,440.25	2,440.25	2,427.75	2,427.75	197
2022-06-09	2,429.50	2,429.50	2,429.50	2,440.25	26
2022-06-08	2,472.75	2,485.50	2,472.75	2,485.50	12
2022-06-07	2,462.50	2,462.50	2,462.50	2,472.75	894
2022-06-06	2,498.25	2,498.25	2,489.75	2,489.75	313
2022-06-03	2,498.25	2,498.25	2,498.25	2,498.25	0
2022-06-02	2,498.25	2,498.25	2,498.25	2,498.25	0
2022-06-01	2,493.00	2,498.25	2,493.00	2,498.25	68
2022-05-31	2,490.00	2,490.00	2,490.00	2,493.00	431
2022-05-30	2,473.00	2,479.00	2,473.00	2,479.00	13
2022-05-27	2,462.00	2,473.00	2,462.00	2,473.00	141
2022-05-26	2,437.00	2,462.00	2,437.00	2,462.00	25
2022-05-25	2,437.00	2,437.00	2,437.00	2,437.00	1,276
2022-05-24	2,446.50	2,446.50	2,414.50	2,414.50	222
2022-05-23	2,446.50	2,446.50	2,446.50	2,446.50	236
2022-05-20	2,394.00	2,417.75	2,394.00	2,417.75	134
2022-05-19	2,398.50	2,398.50	2,394.00	2,394.00	48
2022-05-18	2,417.00	2,417.00	2,398.50	2,398.50	232
2022-05-17	2,402.25	2,417.00	2,402.25	2,417.00	199
2022-05-16	2,397.00	2,402.25	2,397.00	2,402.25	91
2022-05-13	2,398.00	2,401.50	2,395.50	2,397.00	12,033
2022-05-12	2,347.00	2,358.00	2,347.00	2,372.50	4,994
2022-05-11	2,379.50	2,401.25	2,379.50	2,401.25	13
2022-05-10	2,396.50	2,396.50	2,379.50	2,379.50	90
2022-05-09	2,452.50	2,452.50	2,396.50	2,396.50	5
2022-05-06	2,462.50	2,462.50	2,452.50	2,452.50	172
2022-05-05	2,471.75	2,471.75	2,462.50	2,462.50	23
2022-05-04	2,484.50	2,484.50	2,471.75	2,471.75	270
2022-05-03	2,486.00	2,486.00	2,486.00	2,484.50	344
2022-05-02	2,502.75	2,502.75	2,502.75	2,502.75	0
2022-04-29	2,491.00	2,502.75	2,491.00	2,502.75	55
2022-04-28	2,445.50	2,491.00	2,445.50	2,491.00	108
2022-04-27	2,439.00	2,439.00	2,439.00	2,445.50	3
2022-04-26	2,413.75	2,413.75	2,399.75	2,399.75	54
2022-04-25	2,466.75	2,466.75	2,413.75	2,413.75	9
2022-04-22	2,457.50	2,466.75	2,457.50	2,466.75	402
2022-04-21	2,475.25	2,475.25	2,457.50	2,457.50	39
2022-04-20	2,516.50	2,516.50	2,475.25	2,475.25	192
2022-04-19	2,530.00	2,530.00	2,516.50	2,516.50	41
2022-04-18	2,530.00	2,530.00	2,530.00	2,530.00	0
2022-04-15	2,530.00	2,530.00	2,530.00	2,530.00	0
2022-04-14	2,530.00	2,530.00	2,530.00	2,530.00	128
2022-04-13	2,528.00	2,530.00	2,528.00	2,530.00	81
2022-04-12	2,524.00	2,528.00	2,524.00	2,528.00	48
2022-04-11	2,536.00	2,536.00	2,536.00	2,524.00	933
2022-04-08	2,502.25	2,566.00	2,502.25	2,566.00	27
2022-04-07	2,535.00	2,535.00	2,502.25	2,502.25	69
2022-04-06	2,572.00	2,572.00	2,523.00	2,535.00	4,845
2022-04-05	2,587.00	2,587.00	2,556.00	2,556.00	458
2022-04-04	2,537.50	2,587.00	2,537.50	2,587.00	2,722
2022-04-01	2,540.00	2,540.00	2,540.00	2,537.50	583
2022-03-31	2,526.50	2,526.50	2,496.75	2,496.75	11
2022-03-30	2,512.50	2,526.50	2,512.50	2,526.50	147
2022-03-29	2,489.00	2,512.50	2,489.00	2,512.50	623
2022-03-28	2,494.50	2,513.00	2,494.50	2,489.00	3,373
2022-03-25	2,453.00	2,453.00	2,453.00	2,470.25	736
2022-03-24	2,474.50	2,497.00	2,474.50	2,497.00	206
2022-03-23	2,467.00	2,474.50	2,467.00	2,474.50	308
2022-03-22	2,446.50	2,467.00	2,446.50	2,467.00	3,542
2022-03-21	2,456.00	2,456.00	2,446.50	2,446.50	80
2022-03-18	2,423.00	2,456.00	2,423.00	2,456.00	113
2022-03-17	2,373.50	2,423.00	2,373.50	2,423.00	211
2022-03-16	2,279.50	2,373.50	2,279.50	2,373.50	0
2022-03-15	2,335.00	2,335.00	2,279.50	2,279.50	126
2022-03-14	2,351.00	2,351.00	2,351.00	2,335.00	1,956
2022-03-11	2,460.50	2,460.50	2,460.50	2,412.50	88
2022-03-10	2,436.00	2,436.00	2,436.00	2,422.00	614
2022-03-09	2,430.50	2,430.50	2,430.50	2,428.25	747
2022-03-08	2,449.25	2,449.25	2,395.00	2,395.00	324
2022-03-07	2,440.50	2,442.00	2,440.50	2,449.25	2,651
2022-03-04	2,496.50	2,496.50	2,461.25	2,461.25	117
2022-03-03	2,504.00	2,504.00	2,504.00	2,496.50	766
2022-03-02	2,486.00	2,486.00	2,475.00	2,512.50	915
2022-03-01	2,462.50	2,462.50	2,446.00	2,460.50	1,811
2022-02-28	2,483.00	2,483.00	2,483.00	2,483.00	213
2022-02-25	2,408.25	2,483.00	2,408.25	2,483.00	2
2022-02-24	2,394.00	2,394.00	2,394.00	2,408.25	1,787
2022-02-23	2,494.00	2,494.00	2,484.25	2,484.25	25
2022-02-22	2,494.00	2,494.00	2,494.00	2,494.00	402
2022-02-21	2,527.00	2,527.00	2,512.50	2,512.50	265
2022-02-18	2,538.00	2,538.00	2,538.00	2,527.00	1,425
2022-02-17	2,523.00	2,523.00	2,523.00	2,535.00	734
2022-02-16	2,539.00	2,543.00	2,539.00	2,543.00	0
2022-02-15	2,531.00	2,531.00	2,531.00	2,539.00	23,027
2022-02-14	2,580.00	2,580.00	2,515.50	2,515.50	0
2022-02-11	2,574.00	2,574.00	2,574.00	2,580.00	451
2022-02-10	2,579.00	2,600.00	2,579.00	2,600.00	403
2022-02-09	2,541.50	2,579.00	2,541.50	2,579.00	1
2022-02-08	2,534.00	2,534.00	2,534.00	2,518.50	341
2022-02-07	2,473.00	2,518.50	2,473.00	2,518.50	1,763
2022-02-04	2,481.50	2,481.50	2,481.50	2,473.00	142
2022-02-03	2,473.50	2,473.50	2,473.50	2,461.50	2,134
2022-02-02	2,458.00	2,458.00	2,458.00	2,470.50	595
2022-02-01	2,468.00	2,483.25	2,468.00	2,483.25	76
2022-01-31	2,427.00	2,468.00	2,427.00	2,468.00	113
2022-01-28	2,462.50	2,462.50	2,427.00	2,427.00	173
2022-01-27	2,469.00	2,469.00	2,462.50	2,462.50	0
2022-01-26	2,443.50	2,469.00	2,443.50	2,469.00	0
2022-01-25	2,443.00	2,443.50	2,443.00	2,443.50	1,251
2022-01-24	2,539.50	2,539.50	2,443.00	2,443.00	50
2022-01-21	2,528.00	2,528.00	2,528.00	2,539.50	1,016
2022-01-20	2,541.50	2,562.50	2,541.50	2,562.50	67
2022-01-19	2,540.00	2,540.00	2,523.00	2,541.50	535
2022-01-18	2,507.75	2,507.75	2,506.75	2,506.75	17,699
2022-01-17	2,525.00	2,525.00	2,507.75	2,507.75	142
2022-01-14	2,524.50	2,525.00	2,524.50	2,525.00	63
2022-01-13	2,538.00	2,538.00	2,538.00	2,524.50	63
2022-01-12	2,527.00	2,527.00	2,527.00	2,527.00	426
2022-01-11	2,514.00	2,522.00	2,514.00	2,533.00	3,410
2022-01-10	2,480.00	2,491.50	2,480.00	2,491.50	74
2022-01-07	2,484.75	2,484.75	2,480.00	2,480.00	21
2022-01-06	2,495.25	2,495.25	2,484.75	2,484.75	39
2022-01-05	2,505.25	2,505.25	2,495.25	2,495.25	206
2022-01-04	2,513.25	2,513.25	2,505.25	2,505.25	0
2022-01-03	2,513.25	2,513.25	2,513.25	2,513.25	0
2021-12-31	2,518.00	2,518.00	2,513.25	2,513.25	122
2021-12-30	2,480.50	2,518.00	2,480.50	2,518.00	662
2021-12-29	2,503.00	2,503.00	2,493.75	2,493.75	1
2021-12-28	2,503.00	2,503.00	2,503.00	2,503.00	0
2021-12-27	2,503.00	2,503.00	2,503.00	2,503.00	0
2021-12-24	2,525.50	2,525.50	2,503.00	2,503.00	8
2021-12-23	2,492.25	2,525.50	2,492.25	2,525.50	55
2021-12-22	2,500.00	2,500.00	2,492.25	2,492.25	42
2021-12-21	2,487.00	2,487.00	2,487.00	2,500.00	693
2021-12-20	2,514.50	2,514.50	2,444.50	2,444.50	21
2021-12-17	2,525.50	2,525.50	2,514.50	2,514.50	1,355
2021-12-16	2,511.00	2,511.00	2,511.00	2,525.50	1,302
2021-12-15	2,481.50	2,481.50	2,478.75	2,478.75	115
2021-12-14	2,506.75	2,506.75	2,481.50	2,481.50	217
2021-12-13	2,530.00	2,530.00	2,506.75	2,506.75	117
2021-12-10	2,558.50	2,558.50	2,530.00	2,530.00	139
2021-12-09	2,560.00	2,560.00	2,560.00	2,558.50	535
2021-12-08	2,563.00	2,563.00	2,563.00	2,556.50	872
2021-12-07	2,492.00	2,528.00	2,492.00	2,522.00	2,825
2021-12-06	2,464.50	2,464.50	2,464.50	2,475.25	63
2021-12-03	2,494.50	2,494.50	2,494.50	2,485.00	1,763
2021-12-02	2,466.75	2,466.75	2,453.00	2,453.00	53
2021-12-01	2,414.50	2,466.75	2,414.50	2,466.75	189
2021-11-30	2,403.50	2,414.50	2,403.50	2,414.50	42
2021-11-29	2,367.75	2,403.50	2,367.75	2,403.50	0
2021-11-26	2,474.75	2,474.75	2,367.75	2,367.75	9
2021-11-25	2,470.50	2,474.75	2,470.50	2,474.75	29
2021-11-24	2,470.50	2,470.50	2,470.50	2,470.50	360
2021-11-23	2,438.00	2,440.50	2,438.00	2,440.50	178
2021-11-22	2,437.50	2,438.00	2,437.50	2,438.00	1
2021-11-19	2,431.00	2,431.00	2,431.00	2,437.50	751
2021-11-18	2,468.50	2,468.50	2,439.50	2,439.50	83
2021-11-17	2,478.75	2,478.75	2,468.50	2,468.50	1,888
2021-11-16	2,486.25	2,486.25	2,478.75	2,478.75	33
2021-11-15	2,486.00	2,486.00	2,479.00	2,486.25	3,154
2021-11-12	2,524.50	2,524.50	2,509.75	2,509.75	1,872
2021-11-11	2,512.00	2,512.00	2,512.00	2,524.50	538
2021-11-10	2,453.50	2,473.00	2,453.50	2,464.25	2,074
2021-11-09	2,473.50	2,473.50	2,470.00	2,470.00	194
2021-11-08	2,463.00	2,473.50	2,463.00	2,473.50	0
2021-11-05	2,466.00	2,466.00	2,463.00	2,463.00	64
2021-11-04	2,480.00	2,480.00	2,480.00	2,466.00	834
2021-11-03	2,446.00	2,446.00	2,446.00	2,437.25	519
2021-11-02	2,439.00	2,439.00	2,439.00	2,428.50	2,144
2021-11-01	2,461.50	2,461.50	2,456.00	2,464.00	10,219
2021-10-29	2,449.25	2,457.00	2,449.25	2,457.00	39
2021-10-28	2,496.25	2,496.25	2,449.25	2,449.25	236
2021-10-27	2,503.50	2,503.50	2,496.25	2,496.25	83
2021-10-26	2,512.50	2,512.50	2,503.50	2,503.50	672
2021-10-25	2,482.75	2,512.50	2,482.75	2,512.50	157
2021-10-22	2,496.75	2,496.75	2,482.75	2,482.75	57
2021-10-21	2,530.00	2,530.00	2,496.75	2,496.75	32
2021-10-20	2,545.00	2,545.00	2,530.00	2,530.00	0
2021-10-19	2,535.00	2,535.00	2,535.00	2,545.00	902
2021-10-18	2,540.00	2,563.00	2,540.00	2,563.00	829
2021-10-15	2,528.50	2,540.00	2,528.50	2,540.00	149
2021-10-14	2,513.00	2,516.00	2,513.00	2,528.50	59
2021-10-13	2,510.00	2,510.00	2,510.00	2,527.50	809
2021-10-12	2,523.50	2,529.00	2,523.50	2,529.00	0
2021-10-11	2,519.50	2,523.50	2,519.50	2,523.50	18
2021-10-08	2,553.00	2,553.00	2,519.50	2,519.50	15
2021-10-07	2,510.00	2,510.00	2,510.00	2,553.00	286
2021-10-06	2,519.00	2,520.00	2,519.00	2,518.00	320
2021-10-05	2,533.00	2,533.00	2,530.00	2,530.00	6,357
2021-10-04	2,550.00	2,550.00	2,505.25	2,505.25	68
2021-10-01	2,593.50	2,593.50	2,550.00	2,550.00	52
2021-09-30	2,610.00	2,610.00	2,582.00	2,593.50	37,746
2021-09-29	2,559.00	2,559.00	2,553.00	2,538.00	10,207
2021-09-28	2,550.00	2,561.00	2,550.00	2,555.50	45,967
2021-09-27	2,517.00	2,517.00	2,517.00	2,517.00	5,042
2021-09-24	2,543.00	2,543.00	2,543.00	2,539.00	1,160
2021-09-23	2,576.00	2,576.00	2,576.00	2,573.50	6,880
2021-09-22	2,578.00	2,578.00	2,578.00	2,574.50	40
2021-09-21	2,482.75	2,514.50	2,482.75	2,514.50	34,723
2021-09-20	2,488.00	2,488.00	2,488.00	2,482.75	855
2021-09-17	2,578.00	2,578.00	2,546.00	2,546.00	228
2021-09-16	2,603.00	2,603.00	2,578.00	2,578.00	13
2021-09-15	2,615.00	2,615.00	2,603.00	2,603.00	1,812
2021-09-14	2,650.00	2,650.00	2,615.00	2,615.00	2,323
2021-09-13	2,660.00	2,660.00	2,660.00	2,650.00	957
2021-09-10	2,597.00	2,602.50	2,597.00	2,602.50	66
2021-09-09	2,585.00	2,597.00	2,585.00	2,597.00	40
2021-09-08	2,615.00	2,615.00	2,585.00	2,585.00	58
2021-09-07	2,603.00	2,615.00	2,603.00	2,615.00	919
2021-09-06	2,588.00	2,603.00	2,588.00	2,603.00	143
2021-09-03	2,582.00	2,588.00	2,582.00	2,588.00	139
2021-09-02	2,577.00	2,577.00	2,577.00	2,582.00	532
2021-09-01	2,594.00	2,594.00	2,594.00	2,574.00	693
2021-08-31	2,509.50	2,572.00	2,509.50	2,572.00	104
2021-08-30	2,509.50	2,509.50	2,509.50	2,509.50	0
2021-08-27	2,511.00	2,511.00	2,511.00	2,509.50	638
2021-08-26	2,469.50	2,469.50	2,469.50	2,483.50	1,754
2021-08-25	2,475.50	2,516.50	2,475.50	2,516.50	29
2021-08-24	2,444.75	2,475.50	2,444.75	2,475.50	104
2021-08-23	2,409.50	2,444.75	2,409.50	2,444.75	171
2021-08-20	2,421.00	2,421.00	2,409.50	2,409.50	2
2021-08-19	2,474.50	2,474.50	2,421.00	2,421.00	35
2021-08-18	2,466.75	2,474.50	2,466.75	2,474.50	10
2021-08-17	2,481.50	2,481.50	2,466.75	2,466.75	7
2021-08-16	2,494.00	2,494.00	2,481.50	2,481.50	9
2021-08-13	2,503.00	2,503.00	2,503.00	2,494.00	11
2021-08-12	2,499.25	2,502.50	2,499.25	2,502.50	192
2021-08-11	2,503.00	2,503.00	2,503.00	2,499.25	1,559
2021-08-10	2,474.50	2,477.50	2,474.50	2,478.75	1,441
2021-08-09	2,492.00	2,503.00	2,492.00	2,497.25	6,281
2021-08-06	2,499.00	2,499.00	2,486.25	2,486.25	261
2021-08-05	2,501.00	2,501.00	2,501.00	2,499.00	1,392
2021-08-04	2,520.00	2,530.00	2,520.00	2,520.50	4,088
2021-08-03	2,504.50	2,504.50	2,500.25	2,500.25	120
2021-08-02	2,456.75	2,504.50	2,456.75	2,504.50	28
2021-07-30	2,460.25	2,460.25	2,456.75	2,456.75	0
2021-07-29	2,468.50	2,468.50	2,468.50	2,460.25	880
2021-07-28	2,419.50	2,437.50	2,419.50	2,431.00	1,388
2021-07-27	2,403.50	2,403.50	2,403.50	2,382.00	378
2021-07-26	2,434.50	2,434.50	2,434.50	2,444.50	110
2021-07-23	2,499.50	2,499.50	2,499.50	2,473.50	5,035
2021-07-22	2,482.00	2,491.50	2,482.00	2,491.50	102
2021-07-21	2,492.50	2,492.50	2,482.00	2,482.00	67
2021-07-20	2,492.75	2,492.75	2,492.50	2,492.50	2
2021-07-19	2,494.50	2,494.50	2,494.50	2,492.75	81
2021-07-16	2,542.00	2,542.00	2,542.00	2,523.50	303
2021-07-15	2,502.00	2,512.00	2,502.00	2,512.00	0
2021-07-14	2,517.00	2,517.00	2,502.00	2,502.00	2
2021-07-13	2,511.00	2,511.00	2,511.00	2,517.00	1,228
2021-07-12	2,515.50	2,515.50	2,507.00	2,507.00	84
2021-07-09	2,510.00	2,510.00	2,510.00	2,515.50	487
2021-07-08	2,543.00	2,543.00	2,507.00	2,507.00	0
2021-07-07	2,530.00	2,543.00	2,530.00	2,543.00	22
2021-07-06	2,545.00	2,545.00	2,530.00	2,530.00	93
2021-07-05	2,547.00	2,547.00	2,545.00	2,545.00	88
2021-07-02	2,543.00	2,547.00	2,543.00	2,547.00	13
2021-07-01	2,555.00	2,555.00	2,555.00	2,543.00	641
2021-06-30	2,532.50	2,538.50	2,532.50	2,538.50	186
2021-06-29	2,538.50	2,538.50	2,532.50	2,532.50	2
2021-06-28	2,545.00	2,545.00	2,545.00	2,538.50	498
2021-06-25	2,524.00	2,541.50	2,524.00	2,541.50	217
2021-06-24	2,489.75	2,524.00	2,489.75	2,524.00	106
2021-06-23	2,499.00	2,499.00	2,499.00	2,489.75	915
2021-06-22	2,474.50	2,477.50	2,474.50	2,477.50	395
2021-06-21	2,470.00	2,470.00	2,470.00	2,474.50	315
2021-06-18	2,486.00	2,486.00	2,474.25	2,474.25	461
2021-06-17	2,484.00	2,497.50	2,484.00	2,486.00	2,011
2021-06-16	2,503.50	2,503.50	2,483.25	2,483.25	501
2021-06-15	2,532.50	2,532.50	2,503.50	2,503.50	2,920
2021-06-14	2,520.00	2,532.50	2,520.00	2,532.50	330
2021-06-11	2,517.00	2,520.00	2,517.00	2,520.00	0
2021-06-10	2,521.00	2,521.00	2,521.00	2,517.00	409
2021-06-09	2,497.00	2,505.50	2,497.00	2,505.50	587
2021-06-08	2,510.50	2,510.50	2,497.00	2,497.00	1
2021-06-07	2,512.00	2,512.00	2,510.50	2,510.50	30
2021-06-04	2,515.00	2,515.00	2,515.00	2,512.00	2,103
2021-06-03	2,517.00	2,517.00	2,517.00	2,514.50	562
2021-06-02	2,512.00	2,512.00	2,512.00	2,522.00	3,975
2021-06-01	2,465.00	2,504.25	2,465.00	2,504.25	1,345
2021-05-28	2,475.00	2,475.00	2,465.00	2,465.00	5,760
2021-05-27	2,442.00	2,459.00	2,442.00	2,459.00	923
2021-05-26	2,432.00	2,447.50	2,432.00	2,442.00	2,545
2021-05-25	2,429.50	2,432.75	2,429.50	2,432.75	104
2021-05-24	2,420.00	2,425.50	2,420.00	2,429.50	3,307
2021-05-21	2,432.25	2,432.25	2,419.25	2,419.25	15
2021-05-20	2,450.75	2,450.75	2,432.25	2,432.25	415
2021-05-19	2,444.00	2,444.00	2,444.00	2,450.75	6,030
2021-05-18	2,427.75	2,468.25	2,427.75	2,468.25	1
2021-05-17	2,428.50	2,428.50	2,427.75	2,427.75	1
2021-05-14	2,435.50	2,435.50	2,435.50	2,428.50	675
2021-05-13	2,419.50	2,419.50	2,419.50	2,421.50	23
2021-05-12	2,460.50	2,460.50	2,428.50	2,430.50	2,088
2021-05-11	2,520.00	2,520.00	2,480.00	2,480.00	462
2021-05-10	2,549.00	2,549.00	2,520.00	2,520.00	128
2021-05-07	2,516.00	2,549.00	2,516.00	2,549.00	68
2021-05-06	2,507.00	2,507.00	2,507.00	2,516.00	3,000
2021-05-05	2,449.75	2,490.00	2,449.75	2,490.00	86
2021-05-04	2,454.50	2,454.50	2,450.00	2,449.75	1,118
2021-04-30	2,484.00	2,484.00	2,484.00	2,486.50	812
2021-04-29	2,493.50	2,496.50	2,493.50	2,496.50	942
2021-04-28	2,495.50	2,495.50	2,495.50	2,493.50	5,000
2021-04-27	2,497.50	2,497.50	2,497.50	2,489.00	101
2021-04-26	2,487.00	2,487.00	2,482.00	2,482.00	940
2021-04-23	2,467.50	2,487.00	2,467.50	2,487.00	3,330
2021-04-22	2,451.75	2,467.50	2,451.75	2,467.50	226
2021-04-21	2,425.00	2,451.75	2,425.00	2,451.75	1,364
2021-04-20	2,435.50	2,435.50	2,425.00	2,425.00	63
2021-04-19	2,440.00	2,440.00	2,440.00	2,435.50	440
2021-04-16	2,471.00	2,471.00	2,471.00	2,465.00	350
2021-04-15	2,415.25	2,444.50	2,415.25	2,444.50	596
2021-04-14	2,411.50	2,415.25	2,411.50	2,415.25	510
2021-04-13	2,390.00	2,391.00	2,390.00	2,411.50	645
2021-04-12	2,421.00	2,421.00	2,414.50	2,409.50	474
2021-04-09	2,475.50	2,475.50	2,447.00	2,447.00	83
2021-04-08	2,449.50	2,475.50	2,449.50	2,475.50	230
2021-04-07	2,468.50	2,468.50	2,430.00	2,449.50	237
2021-04-06	2,420.50	2,434.75	2,420.50	2,434.75	638
2021-04-01	2,415.50	2,415.50	2,415.50	2,420.50	754
2021-03-31	2,346.00	2,374.50	2,344.00	2,378.00	7,164
2021-03-30	2,356.50	2,356.50	2,356.50	2,367.00	626
2021-03-29	2,350.50	2,355.50	2,350.50	2,352.25	6,026
2021-03-26	2,338.50	2,338.50	2,332.50	2,333.75	6,588
2021-03-25	2,307.00	2,307.00	2,306.00	2,313.75	23,702
2021-03-24	2,346.50	2,346.50	2,297.75	2,297.75	292
2021-03-23	2,347.00	2,347.00	2,347.00	2,346.50	487
2021-03-22	2,400.00	2,400.00	2,400.00	2,401.50	6,163
2021-03-19	2,406.00	2,406.00	2,406.00	2,407.00	504
2021-03-18	2,400.50	2,403.50	2,400.50	2,404.50	3,428
2021-03-17	2,405.00	2,405.00	2,399.50	2,399.50	1,081
2021-03-16	2,401.00	2,413.00	2,401.00	2,405.00	7,287
2021-03-15	2,369.00	2,384.50	2,369.00	2,381.00	1,434
2021-03-12	2,373.50	2,373.50	2,362.50	2,367.75	2,780
2021-03-11	2,362.00	2,385.00	2,362.00	2,380.25	28,044
2021-03-10	2,301.50	2,304.50	2,301.50	2,304.50	8,101
2021-03-09	2,283.00	2,283.00	2,283.00	2,297.75	5,246
2021-03-08	2,264.50	2,264.50	2,264.50	2,256.25	1,369
2021-03-05	2,321.50	2,321.50	2,296.50	2,290.00	1,852
2021-03-04	2,349.75	2,349.75	2,317.75	2,317.75	178
2021-03-03	2,349.00	2,353.50	2,347.00	2,349.75	16,038
2021-03-02	2,381.75	2,381.75	2,343.50	2,343.50	69
2021-03-01	2,315.75	2,381.75	2,315.75	2,381.75	42
2021-02-26	2,323.50	2,323.50	2,321.00	2,315.75	895
2021-02-25	2,345.75	2,369.00	2,345.75	2,369.00	0
2021-02-24	2,385.00	2,385.00	2,345.75	2,345.75	200
2021-02-23	2,389.00	2,389.00	2,389.00	2,385.00	270
2021-02-22	2,418.00	2,418.00	2,418.00	2,412.25	1,278
2021-02-19	2,419.75	2,465.50	2,419.75	2,465.50	314
2021-02-18	2,480.00	2,480.00	2,419.75	2,419.75	130
2021-02-17	2,477.50	2,480.00	2,477.50	2,480.00	4,206
2021-02-16	2,496.00	2,500.00	2,496.00	2,475.25	38
2021-02-15	2,464.50	2,464.50	2,464.50	2,469.00	3,390
2021-02-12	2,447.00	2,447.00	2,447.00	2,447.00	1,052
2021-02-11	2,423.00	2,453.00	2,423.00	2,453.00	1,021
2021-02-10	2,426.00	2,426.00	2,426.00	2,423.00	6,904
2021-02-09	2,401.75	2,420.50	2,401.75	2,420.50	28
2021-02-08	2,408.00	2,408.00	2,408.00	2,401.75	2,561
2021-02-05	2,372.50	2,381.00	2,372.50	2,375.50	10,108
2021-02-04	2,370.50	2,374.50	2,370.50	2,370.50	784
2021-02-03	2,417.50	2,417.50	2,403.00	2,404.25	525
2021-02-02	2,345.25	2,394.25	2,345.25	2,394.25	231
2021-02-01	2,318.00	2,334.00	2,318.00	2,345.25	134
2021-01-29	2,302.50	2,304.50	2,299.50	2,287.50	3,542
2021-01-28	2,309.50	2,322.50	2,309.50	2,326.75	14,361
2021-01-27	2,411.25	2,411.25	2,352.75	2,352.75	1,226
2021-01-26	2,431.50	2,431.50	2,411.25	2,411.25	20
2021-01-25	2,432.00	2,432.00	2,431.50	2,431.50	4
2021-01-22	2,436.50	2,436.50	2,436.50	2,432.00	32
2021-01-21	2,440.50	2,440.50	2,440.50	2,441.50	60
2021-01-20	2,459.50	2,459.50	2,459.50	2,459.50	637
2021-01-19	2,460.00	2,460.00	2,460.00	2,432.00	2,302
2021-01-18	2,420.00	2,420.00	2,420.00	2,433.00	2,386
2021-01-15	2,384.00	2,384.00	2,384.00	2,384.00	1,082
2021-01-14	2,420.50	2,423.50	2,418.00	2,422.50	10,929
2021-01-13	2,445.00	2,445.00	2,445.00	2,439.50	5,027
2021-01-12	2,415.50	2,424.50	2,415.50	2,424.50	284
2021-01-11	2,431.00	2,431.00	2,406.00	2,415.50	747
2021-01-08	2,441.00	2,443.50	2,440.50	2,444.00	20,380
2021-01-07	2,403.50	2,403.50	2,403.50	2,411.75	174
2021-01-06	2,364.75	2,386.00	2,364.75	2,386.00	215
2021-01-05	2,372.00	2,372.00	2,372.00	2,364.75	654
2021-01-04	2,356.50	2,368.50	2,356.50	2,355.50	1,171
2020-12-31	2,303.50	2,311.75	2,303.50	2,311.75	9
2020-12-30	2,297.75	2,303.50	2,297.75	2,303.50	40
2020-12-29	2,286.50	2,300.50	2,286.50	2,297.75	7,311
2020-12-24	2,237.50	2,237.50	2,237.50	2,242.25	609
2020-12-23	2,256.00	2,263.50	2,256.00	2,251.50	2,329
2020-12-22	2,234.50	2,237.50	2,234.50	2,241.25	1,809
2020-12-21	2,271.75	2,271.75	2,269.75	2,269.75	427
2020-12-18	2,221.25	2,271.75	2,221.25	2,271.75	3
2020-12-17	2,215.50	2,218.00	2,215.50	2,221.25	10,267
2020-12-16	2,219.50	2,219.50	2,203.00	2,209.50	10,169
2020-12-15	2,210.75	2,211.75	2,210.75	2,211.75	927
2020-12-14	2,215.00	2,215.00	2,210.75	2,210.75	894
2020-12-11	2,233.00	2,233.00	2,215.00	2,215.00	3,305
2020-12-10	2,228.00	2,228.00	2,228.00	2,233.00	5,533
2020-12-09	2,230.50	2,230.50	2,198.75	2,198.75	216
2020-12-08	2,243.00	2,243.00	2,225.50	2,230.50	1,605
2020-12-07	2,210.00	2,237.00	2,208.50	2,230.00	20,501
2020-12-04	2,198.50	2,212.00	2,198.50	2,211.00	10,988
2020-12-03	2,212.00	2,212.00	2,212.00	2,210.00	5,406
2020-12-02	2,212.00	2,225.00	2,212.00	2,219.50	6,592
2020-12-01	2,194.50	2,196.50	2,194.50	2,211.75	18,673
2020-11-30	2,213.50	2,213.50	2,203.50	2,188.00	24,321
2020-11-27	2,243.00	2,243.00	2,243.00	2,246.00	143
2020-11-26	2,230.50	2,230.50	2,229.50	2,234.75	326
2020-11-25	2,212.00	2,212.00	2,212.00	2,205.75	1
2020-11-24	2,225.00	2,225.00	2,225.00	2,219.00	326
2020-11-23	2,240.00	2,240.00	2,240.00	2,222.50	35
2020-11-20	2,213.00	2,215.50	2,213.00	2,215.50	0
2020-11-19	2,217.00	2,217.00	2,217.00	2,213.00	5,000
2020-11-18	2,195.00	2,195.00	2,195.00	2,200.75	5,070
2020-11-17	2,211.75	2,211.75	2,192.00	2,192.00	4
2020-11-16	2,174.50	2,211.75	2,174.50	2,211.75	0
2020-11-13	2,181.00	2,181.00	2,181.00	2,174.50	916
2020-11-12	2,176.50	2,181.00	2,176.50	2,194.25	10,138
2020-11-11	2,185.50	2,185.50	2,185.50	2,181.75	1,245
2020-11-10	2,169.50	2,169.50	2,169.50	2,184.50	5,006
2020-11-09	2,201.00	2,209.50	2,201.00	2,232.50	11,453
2020-11-06	2,163.50	2,164.25	2,163.50	2,164.25	72
2020-11-05	2,160.00	2,160.00	2,159.00	2,163.50	10,011
2020-11-04	2,080.75	2,134.75	2,080.75	2,134.75	0
2020-11-03	2,078.00	2,081.50	2,078.00	2,080.75	7,562
2020-11-02	2,052.00	2,052.00	2,052.00	2,061.25	5,003
2020-10-30	2,054.00	2,054.00	2,035.00	2,035.00	0
2020-10-29	2,030.00	2,054.00	2,030.00	2,054.00	682
2020-10-28	2,027.00	2,027.00	2,027.00	2,030.00	1,282
2020-10-27	2,081.50	2,089.00	2,080.00	2,085.00	7,034
2020-10-26	2,110.25	2,110.25	2,100.50	2,100.50	12
2020-10-23	2,114.50	2,114.50	2,110.25	2,110.25	540
2020-10-22	2,117.50	2,117.50	2,114.50	2,114.50	2
2020-10-21	2,128.00	2,128.00	2,128.00	2,117.50	20
2020-10-20	2,108.00	2,126.25	2,108.00	2,126.25	235
2020-10-16	2,126.50	2,130.50	2,125.50	2,120.50	15,000
2020-10-15	2,112.50	2,112.50	2,112.50	2,114.00	710
2020-10-14	2,126.25	2,127.00	2,126.25	2,127.00	0
2020-10-13	2,131.50	2,131.50	2,126.25	2,126.25	0
2020-10-12	2,138.00	2,138.00	2,131.50	2,131.50	6
2020-10-09	2,126.50	2,128.00	2,126.50	2,138.00	10,000
2020-10-08	2,119.50	2,132.75	2,119.50	2,132.75	51
2020-10-07	2,119.50	2,119.50	2,119.50	2,119.50	5,000
2020-10-06	2,090.25	2,126.00	2,090.25	2,126.00	19
2020-10-05	2,104.00	2,104.00	2,090.25	2,090.25	0
2020-10-02	2,109.50	2,109.50	2,104.00	2,104.00	1
2020-10-01	2,115.50	2,129.50	2,115.50	2,109.50	5,056
2020-09-30	2,074.00	2,096.25	2,074.00	2,096.25	8
2020-09-29	2,078.50	2,078.50	2,074.00	2,074.00	0
2020-09-28	2,088.50	2,088.50	2,088.50	2,078.50	183
2020-09-25	2,088.75	2,088.75	2,067.75	2,067.75	54
2020-09-24	2,113.50	2,113.50	2,088.75	2,088.75	0
2020-09-23	2,109.50	2,109.50	2,109.50	2,113.50	1,308
2020-09-22	2,129.50	2,129.50	2,129.50	2,131.50	71
2020-09-21	2,180.25	2,180.25	2,128.50	2,128.50	246
2020-09-18	2,175.50	2,180.25	2,175.50	2,180.25	0
2020-09-17	2,132.50	2,161.00	2,132.50	2,175.50	149
2020-09-16	2,204.50	2,204.50	2,204.50	2,187.00	215
2020-09-15	2,198.50	2,198.50	2,198.50	2,207.00	10,000
2020-09-14	2,162.50	2,170.00	2,162.50	2,170.00	24
2020-09-11	2,164.00	2,165.50	2,162.00	2,162.50	15,000
2020-09-10	2,128.50	2,128.50	2,128.50	2,128.50	6
2020-09-09	2,117.00	2,117.00	2,117.00	2,128.50	5,000
2020-09-08	2,109.50	2,109.50	2,107.50	2,107.50	6
2020-09-07	2,100.50	2,100.50	2,100.50	2,109.50	5,000
2020-09-04	2,109.50	2,109.50	2,097.75	2,097.75	215
2020-09-03	2,124.50	2,124.50	2,109.50	2,109.50	0
2020-09-02	2,103.50	2,124.50	2,103.50	2,124.50	0
2020-09-01	2,140.50	2,140.50	2,103.50	2,103.50	0
2020-08-28	2,142.00	2,142.00	2,140.00	2,140.50	7,971
2020-08-27	2,152.00	2,152.00	2,130.50	2,130.50	24,382
2020-08-26	2,159.75	2,159.75	2,152.00	2,152.00	444
2020-08-25	2,163.75	2,163.75	2,159.75	2,159.75	0
2020-08-24	2,162.50	2,162.50	2,162.50	2,163.75	4,768
2020-08-21	2,132.00	2,155.75	2,132.00	2,155.75	0
2020-08-20	2,139.00	2,139.00	2,139.00	2,132.00	5,000
2020-08-19	2,159.00	2,167.25	2,159.00	2,167.25	0
2020-08-18	2,190.75	2,190.75	2,159.00	2,159.00	91
2020-08-17	2,178.00	2,190.75	2,178.00	2,190.75	70
2020-08-14	2,172.00	2,178.00	2,172.00	2,178.00	0
2020-08-13	2,161.50	2,163.50	2,161.50	2,172.00	2,959
2020-08-12	2,176.00	2,176.00	2,176.00	2,178.50	5,000
2020-08-11	2,175.75	2,186.00	2,175.75	2,186.00	0
2020-08-10	2,194.50	2,194.50	2,175.75	2,175.75	6
2020-08-07	2,184.00	2,194.50	2,184.00	2,194.50	0
2020-08-06	2,178.50	2,178.50	2,178.50	2,184.00	5,000
2020-08-05	2,195.00	2,195.00	2,195.00	2,206.50	238
2020-08-04	2,175.00	2,175.00	2,174.00	2,165.00	5,335
2020-08-03	2,127.00	2,162.50	2,127.00	2,162.50	566
2020-07-31	2,138.25	2,138.25	2,127.00	2,127.00	0
2020-07-30	2,187.00	2,187.00	2,187.00	2,187.00	0
2020-07-29	2,196.50	2,196.50	2,196.50	2,187.00	5,006
2020-07-28	2,188.25	2,188.25	2,181.50	2,181.50	0
2020-07-27	2,193.50	2,193.50	2,193.50	2,188.25	1,277
2020-07-24	2,223.75	2,223.75	2,180.50	2,180.50	0
2020-07-23	2,230.00	2,230.00	2,230.00	2,223.75	3,067
2020-07-22	2,218.50	2,218.50	2,215.00	2,210.50	10,002
2020-07-21	2,234.50	2,236.00	2,234.50	2,219.75	6,000
2020-07-20	2,183.75	2,183.75	2,183.75	2,183.75	105
2020-07-17	2,159.25	2,183.75	2,159.25	2,183.75	0
2020-07-16	2,200.50	2,200.50	2,159.25	2,159.25	180
2020-07-15	2,189.00	2,205.50	2,189.00	2,200.50	8,727
2020-07-14	2,235.25	2,235.25	2,202.75	2,202.75	0
2020-07-13	2,222.50	2,231.50	2,222.50	2,235.25	12,722
2020-07-10	2,184.25	2,184.25	2,180.25	2,180.25	64
2020-07-09	2,200.50	2,201.50	2,200.50	2,184.25	6,309
2020-07-08	2,186.25	2,186.25	2,185.00	2,185.00	90
2020-07-07	2,205.50	2,205.50	2,186.25	2,186.25	0
2020-07-06	2,155.00	2,205.50	2,155.00	2,205.50	0
2020-07-03	2,139.50	2,155.00	2,139.50	2,155.00	0
2020-07-02	2,071.75	2,139.50	2,071.75	2,139.50	0
2020-07-01	2,092.50	2,092.50	2,092.50	2,071.75	1,912
2020-06-30	2,100.75	2,100.75	2,100.75	2,100.75	0
2020-06-29	2,090.75	2,090.75	2,090.75	2,090.75	177
2020-06-26	2,109.00	2,110.00	2,034.00	2,094.00	6,780
2020-06-25	2,066.00	2,078.00	2,066.00	2,091.75	25,713
2020-06-24	2,098.00	2,098.00	2,098.00	2,117.75	5,000
2020-06-23	2,107.75	2,117.75	2,107.75	2,117.75	272
2020-06-22	2,089.00	2,108.50	2,089.00	2,107.75	12,190
2020-06-19	2,078.00	2,108.50	2,078.00	2,108.50	0
2020-06-18	2,044.00	2,078.00	2,044.00	2,078.00	0
2020-06-17	2,020.75	2,020.75	2,020.75	2,020.75	0
2020-06-16	1,980.50	2,020.75	1,980.50	2,020.75	8,350
2020-06-15	1,986.50	1,986.50	1,978.50	1,980.50	25,169
2020-06-12	2,013.50	2,013.50	1,977.00	2,011.50	18,395
2020-06-11	2,045.00	2,045.00	2,004.00	2,004.00	0
2020-06-10	2,042.00	2,042.00	2,042.00	2,045.00	86
2020-06-09	2,062.50	2,062.50	2,054.00	2,054.00	250
2020-06-08	2,073.50	2,073.50	2,062.50	2,062.50	288
2020-06-05	2,065.00	2,065.00	2,065.00	2,073.50	324
2020-06-04	2,078.25	2,078.25	2,029.75	2,029.75	48
2020-06-03	2,043.25	2,078.25	2,043.25	2,078.25	0
2020-06-02	2,025.00	2,040.50	2,025.00	2,043.25	10,000
2020-06-01	1,995.50	1,995.50	1,994.00	1,998.00	4,393
2020-05-29	1,962.50	1,962.50	1,962.50	1,962.50	0
2020-05-28	1,963.00	1,963.00	1,963.00	1,962.50	5,020
2020-05-27	1,964.00	1,964.00	1,964.00	1,977.00	200
2020-05-26	1,974.50	1,979.50	1,974.50	1,977.00	55,203
2020-05-22	1,955.50	1,955.50	1,955.50	1,955.50	125
2020-05-21	1,994.00	1,994.00	1,955.50	1,955.50	41
2020-05-20	1,987.00	1,987.50	1,985.00	1,994.00	3,302
2020-05-19	1,989.50	1,989.50	1,983.75	1,983.75	81
2020-05-18	1,957.50	1,985.50	1,957.50	1,989.50	3,048
2020-05-15	1,907.50	1,907.50	1,907.50	1,907.50	0
2020-05-14	1,927.25	1,927.25	1,907.50	1,907.50	0
2020-05-13	1,938.00	1,938.00	1,938.00	1,927.25	550
2020-05-12	1,933.50	1,933.50	1,932.50	1,937.00	9,585
2020-05-11	1,885.50	1,906.00	1,885.50	1,906.00	12
2020-05-07	1,867.25	1,885.50	1,867.25	1,885.50	225
2020-05-06	1,870.75	1,870.75	1,867.25	1,867.25	48
2020-05-05	1,868.50	1,868.50	1,868.50	1,870.75	3,745
2020-05-04	1,838.00	1,838.00	1,838.00	1,841.75	6,098
2020-05-01	1,893.00	1,893.00	1,823.25	1,823.25	0
2020-04-30	1,925.50	1,925.50	1,925.50	1,925.50	0
2020-04-29	1,898.00	1,898.00	1,898.00	1,925.50	100
2020-04-28	1,898.50	1,898.50	1,898.50	1,853.75	1,956
2020-04-27	1,823.00	1,853.75	1,823.00	1,853.75	0
2020-04-24	1,870.00	1,870.00	1,823.00	1,823.00	0
2020-04-23	1,842.00	1,870.00	1,842.00	1,870.00	242
2020-04-22	1,801.00	1,837.50	1,801.00	1,796.25	6,002
2020-04-21	1,800.00	1,800.00	1,800.00	1,796.25	214
2020-04-20	1,839.50	1,842.50	1,838.50	1,841.00	1,230
2020-04-17	1,839.50	1,839.50	1,839.50	1,825.00	288
2020-04-16	1,793.50	1,810.75	1,793.50	1,810.75	0
2020-04-15	1,842.50	1,842.50	1,793.50	1,793.50	82
2020-04-14	1,853.00	1,853.00	1,853.00	1,853.00	21
2020-04-09	1,829.50	1,861.00	1,829.50	1,853.00	14,183
2020-04-08	1,791.50	1,791.50	1,791.50	1,798.00	6,250
2020-04-07	1,759.50	1,759.50	1,759.50	1,759.50	216
2020-04-06	1,730.50	1,730.50	1,730.50	1,672.50	6,028
2020-04-03	1,678.75	1,678.75	1,678.75	1,678.75	0
2020-04-03	1,687.50	1,687.50	1,687.50	1,672.50	1,430
2020-04-02	1,640.25	1,678.75	1,678.75	1,678.75	115
2020-04-02	1,640.25	1,640.25	1,640.25	1,640.25	115
2020-04-01	1,652.50	1,652.50	1,652.50	1,640.25	977
2020-04-01	1,712.00	1,712.00	1,712.00	1,712.00	53
2020-03-31	1,677.50	1,677.50	1,677.50	1,677.50	58
2020-03-30	1,658.00	1,658.00	1,658.00	1,647.50	7,207
2020-03-27	1,744.00	1,744.00	1,744.00	1,747.00	5,687
2020-03-26	1,826.00	1,826.00	1,826.00	1,826.00	244
2020-03-25	1,785.25	1,785.25	1,785.25	1,785.25	57
2020-03-24	1,770.50	1,770.50	1,757.00	1,688.00	1,413
2020-03-23	1,715.50	1,715.50	1,715.50	1,715.50	245
2020-03-20	1,656.50	1,656.50	1,656.50	1,656.50	28
2020-03-19	1,685.00	1,685.00	1,685.00	1,661.50	6,787
2020-03-18	1,757.50	1,757.50	1,757.50	1,757.50	2,252
2020-03-17	1,712.00	1,712.00	1,712.00	1,715.50	887
2020-03-16	1,708.50	1,708.50	1,708.50	1,818.75	1,219
2020-03-13	1,824.00	1,824.00	1,824.00	1,703.25	3,077
2020-03-12	1,938.75	1,938.75	1,938.75	1,938.75	26
2020-03-11	1,961.50	1,961.50	1,961.50	1,961.50	624
2020-03-10	1,975.50	1,975.50	1,975.50	1,923.00	5,857
2020-03-09	2,082.25	2,082.25	2,082.25	2,082.25	2,207
2020-03-06	2,175.00	2,175.00	2,082.25	2,082.25	122
2020-03-05	2,218.00	2,218.00	2,218.00	2,218.00	596
2020-03-04	2,224.25	2,224.25	2,224.25	2,224.25	0
2020-03-03	2,189.25	2,189.25	2,189.25	2,189.25	532
2020-03-02	2,118.25	2,118.25	2,118.25	2,118.25	1,397
2020-02-28	2,185.25	2,185.25	2,185.25	2,185.25	0
2020-02-27	2,175.50	2,175.50	2,175.50	2,259.00	1,891
2020-02-26	2,246.50	2,246.50	2,246.50	2,239.50	8
2020-02-25	2,273.25	2,273.25	2,273.25	2,273.25	2,019
2020-02-24	2,365.75	2,365.75	2,365.75	2,365.75	2
2020-02-21	2,368.00	2,368.00	2,368.00	2,365.75	445
2020-02-20	2,392.25	2,392.25	2,365.75	2,365.75	0
2020-02-19	2,387.50	2,392.00	2,387.50	2,392.25	362
2020-02-18	2,405.75	2,405.75	2,364.75	2,364.75	0
2020-02-17	2,378.75	2,405.75	2,378.75	2,405.75	217
2020-02-14	2,370.25	2,378.75	2,370.25	2,378.75	24
2020-02-13	2,396.75	2,396.75	2,370.25	2,370.25	0
2020-02-12	2,399.50	2,399.50	2,399.50	2,396.75	282
2020-02-11	2,352.25	2,387.25	2,352.25	2,387.25	75
2020-02-10	2,355.25	2,355.25	2,352.25	2,352.25	2
2020-02-07	2,343.50	2,343.50	2,343.50	2,355.25	2,544
2020-02-06	2,414.75	2,414.75	2,401.25	2,401.25	854
2020-02-05	2,397.25	2,414.75	2,397.25	2,414.75	2
2020-02-04	2,336.50	2,397.25	2,336.50	2,397.25	251
2020-02-03	2,330.00	2,330.00	2,330.00	2,336.50	2,417
2020-01-31	2,324.75	2,324.75	2,324.75	2,324.75	10
2020-01-30	2,396.25	2,396.25	2,324.75	2,324.75	422
2020-01-29	2,400.00	2,400.00	2,400.00	2,396.25	1,327
2020-01-28	2,355.50	2,357.00	2,355.50	2,383.75	10,243
2020-01-27	2,356.00	2,356.00	2,356.00	2,355.25	914
2020-01-24	2,434.25	2,458.00	2,434.25	2,458.00	751
2020-01-23	2,422.00	2,459.50	2,422.00	2,434.25	7,083
2020-01-22	2,514.00	2,514.00	2,506.00	2,479.25	18,270
2020-01-21	2,540.00	2,540.00	2,496.25	2,496.25	2,039
2020-01-20	2,544.00	2,546.00	2,544.00	2,540.00	2,934
2020-01-17	2,527.00	2,542.00	2,527.00	2,534.00	1,637
2020-01-16	2,498.25	2,515.00	2,498.25	2,515.00	0
2020-01-15	2,521.00	2,521.00	2,510.00	2,498.25	1,391
2020-01-14	2,522.00	2,522.00	2,522.00	2,515.50	843
2020-01-13	2,495.50	2,517.50	2,495.50	2,517.50	219
2020-01-10	2,476.00	2,495.50	2,476.00	2,495.50	805
2020-01-09	2,485.50	2,485.50	2,485.50	2,476.00	1,200
2020-01-08	2,424.00	2,436.75	2,424.00	2,436.75	217
2020-01-07	2,422.50	2,424.00	2,422.50	2,424.00	872
2020-01-06	2,383.50	2,383.50	2,383.50	2,422.50	2,135
2020-01-03	2,459.50	2,459.50	2,451.00	2,451.00	0
2020-01-02	2,406.75	2,459.50	2,406.75	2,459.50	0
2019-12-31	2,425.50	2,425.50	2,406.75	2,406.75	238
2019-12-30	2,427.00	2,427.00	2,427.00	2,425.50	5,000
2019-12-27	2,420.25	2,422.50	2,420.25	2,422.50	1,097
2019-12-24	2,424.00	2,424.00	2,424.00	2,420.25	336
2019-12-23	2,390.00	2,418.00	2,390.00	2,414.75	6,103
2019-12-20	2,385.75	2,391.75	2,385.75	2,391.75	1,295
2019-12-19	2,373.25	2,385.75	2,373.25	2,385.75	43
2019-12-18	2,377.00	2,377.00	2,377.00	2,373.25	394
2019-12-17	2,327.75	2,364.50	2,327.75	2,364.50	159
2019-12-16	2,293.75	2,327.75	2,293.75	2,327.75	1,286
2019-12-13	2,334.50	2,334.50	2,293.75	2,293.75	412
2019-12-12	2,320.00	2,320.00	2,320.00	2,334.50	1,382
2019-12-11	2,282.00	2,282.00	2,282.00	2,287.25	3,171
2019-12-10	2,267.50	2,267.50	2,267.50	2,260.50	2,500
2019-12-09	2,270.50	2,270.50	2,268.00	2,268.00	633
2019-12-06	2,259.75	2,259.75	2,259.75	2,259.75	35
2019-12-05	2,264.25	2,264.25	2,264.25	2,264.25	1
2019-12-04	2,260.50	2,264.25	2,260.50	2,264.25	87
2019-12-03	2,287.25	2,287.25	2,260.50	2,260.50	438
2019-12-02	2,277.25	2,287.25	2,277.25	2,287.25	6,583
2019-11-29	2,285.50	2,285.50	2,285.50	2,277.25	945
2019-11-28	2,291.75	2,291.75	2,289.25	2,289.25	247
2019-11-27	2,301.00	2,301.00	2,291.75	2,291.75	0
2019-11-26	2,316.75	2,316.75	2,301.00	2,301.00	0
2019-11-25	2,310.50	2,316.75	2,310.50	2,316.75	0
2019-11-22	2,306.50	2,306.50	2,306.50	2,310.50	1,128
2019-11-21	2,300.50	2,300.50	2,288.00	2,288.00	183
2019-11-20	2,290.00	2,300.50	2,290.00	2,300.50	94
2019-11-19	2,283.25	2,290.00	2,283.25	2,290.00	1,286
2019-11-18	2,298.50	2,298.50	2,283.25	2,283.25	739
2019-11-15	2,275.00	2,298.50	2,275.00	2,298.50	287
2019-11-14	2,282.50	2,282.50	2,282.50	2,275.00	540
2019-11-13	2,310.75	2,310.75	2,285.75	2,285.75	835
2019-11-12	2,326.50	2,326.50	2,317.00	2,310.75	10,885
2019-11-11	2,311.50	2,311.50	2,311.50	2,317.75	174
2019-11-08	2,367.75	2,367.75	2,359.25	2,359.25	168
2019-11-07	2,365.00	2,377.00	2,365.00	2,367.75	13,591
2019-11-06	2,340.75	2,344.75	2,340.75	2,344.75	3,481
2019-11-05	2,330.75	2,340.75	2,330.75	2,340.75	0
2019-11-04	2,293.75	2,330.75	2,293.75	2,330.75	0
2019-11-01	2,250.00	2,293.75	2,250.00	2,293.75	0
2019-10-31	2,260.00	2,260.00	2,260.00	2,250.00	317
2019-10-30	2,283.25	2,283.25	2,278.50	2,278.50	230
2019-10-29	2,294.00	2,294.00	2,294.00	2,294.00	69
2019-10-28	2,282.50	2,294.00	2,282.50	2,294.00	164
2019-10-25	2,278.75	2,282.50	2,278.75	2,282.50	0
2019-10-24	2,263.50	2,278.75	2,263.50	2,278.75	0
2019-10-23	2,257.00	2,263.50	2,257.00	2,263.50	247
2019-10-22	2,230.75	2,257.00	2,230.75	2,257.00	332
2019-10-21	2,231.50	2,231.50	2,231.50	2,230.75	1,834
2019-10-18	2,251.25	2,253.25	2,251.25	2,253.25	2,043
2019-10-17	2,232.00	2,251.25	2,232.00	2,251.25	95
2019-10-16	2,255.75	2,255.75	2,232.00	2,232.00	0
2019-10-15	2,273.50	2,273.50	2,273.50	2,273.50	0
2019-10-14	2,284.00	2,284.00	2,273.50	2,273.50	551
2019-10-11	2,293.50	2,293.50	2,293.50	2,284.00	213
2019-10-10	2,321.25	2,321.25	2,321.25	2,321.25	0
2019-10-09	2,320.00	2,321.25	2,320.00	2,321.25	213
2019-10-08	2,318.00	2,320.00	2,318.00	2,320.00	0
2019-10-07	2,321.50	2,321.50	2,321.50	2,318.00	666
2019-10-04	2,304.75	2,327.50	2,304.75	2,327.50	466
2019-10-03	2,288.75	2,304.75	2,288.75	2,304.75	17
2019-10-02	2,313.00	2,313.00	2,313.00	2,313.00	1,095
2019-10-01	2,322.75	2,322.75	2,313.00	2,313.00	218
2019-09-30	2,326.25	2,326.25	2,322.75	2,322.75	0
2019-09-27	2,308.00	2,326.25	2,308.00	2,326.25	35
2019-09-26	2,306.50	2,308.00	2,306.50	2,308.00	0
2019-09-25	2,296.25	2,306.50	2,296.25	2,306.50	0
2019-09-24	2,318.50	2,318.50	2,296.25	2,296.25	533
2019-09-23	2,316.25	2,318.50	2,316.25	2,318.50	0
2019-09-20	2,322.00	2,322.00	2,316.25	2,316.25	594
2019-09-19	2,334.75	2,334.75	2,322.00	2,322.00	0
2019-09-18	2,334.25	2,334.75	2,334.25	2,334.75	278
2019-09-17	2,364.25	2,364.25	2,334.25	2,334.25	36
2019-09-16	2,363.75	2,364.25	2,363.75	2,364.25	3,651
2019-09-13	2,370.00	2,370.00	2,370.00	2,363.75	427
2019-09-12	2,337.50	2,361.00	2,337.50	2,361.00	214
2019-09-11	2,335.00	2,335.00	2,335.00	2,337.50	464
2019-09-10	2,306.50	2,306.50	2,306.50	2,311.25	15,694
2019-09-09	2,327.50	2,327.50	2,322.25	2,322.25	0
2019-09-06	2,327.50	2,327.50	2,324.00	2,327.50	713
2019-09-05	2,305.00	2,312.50	2,305.00	2,312.50	215
2019-09-04	2,306.50	2,306.50	2,296.00	2,305.00	1,474
2019-09-03	2,294.50	2,294.50	2,294.50	2,287.75	2,127
2019-09-02	2,267.75	2,302.25	2,267.75	2,302.25	0
2019-08-30	2,252.25	2,252.25	2,252.25	2,252.25	0
2019-08-29	2,227.75	2,227.75	2,227.75	2,227.75	0
2019-08-28	2,211.50	2,227.75	2,211.50	2,227.75	84
2019-08-27	2,208.50	2,208.50	2,208.50	2,211.50	10,427
2019-08-23	2,232.00	2,232.00	2,232.00	2,232.00	0
2019-08-22	2,222.50	2,222.50	2,222.50	2,232.00	581
2019-08-21	2,250.75	2,270.75	2,250.75	2,270.75	15
2019-08-20	2,258.00	2,273.50	2,258.00	2,250.75	2,425
2019-08-19	2,233.25	2,260.00	2,233.25	2,260.00	23
2019-08-16	2,217.00	2,233.25	2,217.00	2,233.25	55
2019-08-15	2,226.75	2,226.75	2,217.00	2,217.00	1,438
2019-08-14	2,271.50	2,271.50	2,226.75	2,226.75	0
2019-08-13	2,253.75	2,271.50	2,253.75	2,271.50	0
2019-08-12	2,257.50	2,257.50	2,255.50	2,253.75	1,231
2019-08-09	2,286.50	2,286.50	2,286.50	2,269.25	7,116
2019-08-08	2,239.50	2,287.50	2,239.50	2,287.50	219
2019-08-07	2,233.00	2,233.00	2,233.00	2,239.50	2
2019-08-06	2,251.50	2,265.50	2,251.50	2,246.25	6,286
2019-08-05	2,268.00	2,272.00	2,268.00	2,240.00	5,444
2019-08-02	2,395.00	2,395.00	2,314.25	2,314.25	1,025
2019-08-01	2,396.25	2,396.25	2,395.00	2,395.00	0
2019-07-31	2,410.25	2,410.25	2,396.25	2,396.25	0
2019-07-30	2,419.50	2,419.50	2,419.50	2,410.25	2,074
2019-07-29	2,402.50	2,402.50	2,402.50	2,411.25	340
2019-07-26	2,382.00	2,382.00	2,382.00	2,387.00	5,552
2019-07-25	2,388.00	2,388.00	2,373.75	2,373.75	0
2019-07-24	2,394.75	2,394.75	2,388.00	2,388.00	0
2019-07-23	2,388.00	2,390.00	2,388.00	2,394.75	348
2019-07-22	2,418.50	2,418.50	2,395.00	2,402.50	1,070
2019-07-19	2,418.00	2,418.00	2,400.00	2,409.00	3,334
2019-07-18	2,394.50	2,414.50	2,394.50	2,406.25	2,236
2019-07-17	2,423.00	2,423.00	2,419.50	2,416.75	799
2019-07-16	2,419.00	2,419.00	2,419.00	2,423.00	8
2019-07-15	2,393.00	2,394.50	2,393.00	2,399.25	922
2019-07-12	2,389.50	2,389.50	2,389.50	2,377.25	48
2019-07-11	2,404.25	2,404.25	2,384.75	2,384.75	0
2019-07-10	2,410.50	2,410.50	2,397.00	2,404.25	8
2019-07-09	2,380.50	2,380.50	2,380.50	2,389.75	2
2019-07-08	2,398.25	2,398.25	2,384.75	2,384.75	419
2019-07-05	2,398.00	2,398.00	2,398.00	2,398.25	2
2019-07-04	2,400.50	2,401.50	2,400.50	2,406.25	2,216
2019-07-03	2,391.00	2,391.00	2,387.50	2,393.00	190
2019-07-02	2,390.50	2,400.75	2,390.50	2,400.75	415
2019-07-01	2,394.00	2,394.00	2,394.00	2,390.50	535
2019-06-28	2,343.50	2,343.50	2,340.00	2,338.00	866
2019-06-27	2,328.00	2,328.00	2,328.00	2,328.00	0
2019-06-26	2,319.25	2,328.00	2,319.25	2,328.00	0
2019-06-25	2,321.00	2,321.00	2,321.00	2,319.25	340
2019-06-24	2,317.00	2,317.00	2,317.00	2,321.50	1,270
2019-06-21	2,326.25	2,326.25	2,326.25	2,326.25	0
2019-06-20	2,281.00	2,326.25	2,281.00	2,326.25	0
2019-06-19	2,285.00	2,285.00	2,285.00	2,281.00	80
2019-06-18	2,259.50	2,291.00	2,259.50	2,298.75	1,176
2019-06-17	2,255.00	2,255.00	2,255.00	2,254.00	487
2019-06-14	2,251.50	2,251.50	2,247.25	2,247.25	0
2019-06-13	2,260.50	2,260.50	2,248.00	2,251.50	1,716
2019-06-12	2,235.00	2,235.00	2,235.00	2,236.25	82
2019-06-11	2,249.00	2,249.00	2,249.00	2,255.00	182
2019-06-10	2,223.00	2,223.00	2,223.00	2,226.75	188
2019-06-07	2,200.00	2,200.00	2,200.00	2,202.75	1,137
2019-06-06	2,177.50	2,177.50	2,177.50	2,175.00	112
2019-06-05	2,194.50	2,195.50	2,177.50	2,182.50	2,859
2019-06-04	2,190.50	2,190.50	2,190.50	2,187.00	1,019
2019-06-03	2,173.75	2,185.25	2,173.75	2,185.25	209
2019-05-31	2,141.50	2,149.50	2,141.50	2,165.00	5,775
2019-05-30	2,160.50	2,160.50	2,160.50	2,165.00	382
2019-05-29	2,135.50	2,135.50	2,125.00	2,134.75	1,318
2019-05-28	2,123.00	2,123.00	2,123.00	2,130.00	397
2019-05-24	2,086.25	2,088.50	2,086.25	2,088.50	24,742
2019-05-23	2,114.25	2,114.25	2,086.25	2,086.25	338
2019-05-22	2,106.00	2,106.00	2,106.00	2,114.25	2
2019-05-21	2,102.50	2,102.50	2,088.00	2,090.25	5,909
2019-05-20	2,089.50	2,089.50	2,071.50	2,071.50	138
2019-05-17	2,081.00	2,084.00	2,081.00	2,089.50	4,157
2019-05-16	2,115.00	2,115.00	2,115.00	2,123.25	4,653
2019-05-15	2,080.00	2,108.00	2,080.00	2,102.50	9,459
2019-05-14	2,077.50	2,086.00	2,077.50	2,082.50	6,448
2019-05-13	2,071.50	2,071.50	2,045.00	2,054.25	347
2019-05-10	2,090.50	2,090.50	2,090.50	2,088.25	444
2019-05-09	2,099.50	2,099.50	2,075.50	2,063.00	606
2019-05-08	2,133.50	2,133.50	2,133.50	2,137.00	1,539
2019-05-07	2,135.00	2,146.00	2,135.00	2,139.00	2,504

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131