Inv Rafi Allwld Share History

Inv Rafi Allwld Share Price history. The following table shows end-of-day data PSRW historical share prices for Inv Rafi Allwld, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2,154.00	2,154.00	2,154.00	2,170.25	2,362
2024-05-02	2,147.00	2,163.50	2,147.00	2,159.25	4,366
2024-05-01	2,142.50	2,153.00	2,140.00	2,145.75	6,769
2024-04-30	2,173.50	2,173.50	2,161.50	2,159.50	6,876
2024-04-29	2,168.00	2,168.00	2,168.00	2,169.75	1,465
2024-04-26	2,164.50	2,164.50	2,164.50	2,169.25	4,314
2024-04-25	2,154.00	2,154.00	2,154.00	2,147.00	319
2024-04-24	2,178.00	2,178.00	2,160.00	2,166.75	10,728
2024-04-23	2,164.00	2,167.00	2,159.00	2,163.75	1,701
2024-04-22	2,144.50	2,160.00	2,144.50	2,155.75	11,543
2024-04-19	2,109.50	2,133.50	2,109.50	2,130.25	6,598
2024-04-18	2,116.00	2,127.00	2,116.00	2,127.00	8,251
2024-04-17	2,117.00	2,120.00	2,109.00	2,110.25	1,915
2024-04-16	2,122.50	2,122.50	2,122.50	2,114.00	744
2024-04-15	2,155.00	2,156.00	2,150.50	2,155.50	6,334
2024-04-12	2,169.00	2,169.00	2,155.00	2,153.25	4,979
2024-04-11	2,160.00	2,160.00	2,152.50	2,151.00	4,085
2024-04-10	2,170.00	2,170.00	2,152.50	2,158.00	25,729
2024-04-09	2,158.50	2,158.50	2,158.50	2,155.75	3,845
2024-04-08	2,152.50	2,171.00	2,152.50	2,166.25	5,669
2024-04-05	2,146.00	2,156.50	2,146.00	2,156.00	3,090
2024-04-04	2,171.00	2,177.50	2,170.00	2,173.75	8,200
2024-04-03	2,174.00	2,174.00	2,174.00	2,166.25	8,464
2024-04-02	2,198.00	2,198.50	2,162.00	2,158.25	19,824
2024-04-01	2,172.00	2,172.00	2,172.00	2,172.00	0
2024-03-29	2,172.00	2,172.00	2,172.00	2,172.00	0
2024-03-28	2,170.00	2,170.00	2,170.00	2,172.00	30,796
2024-03-27	2,159.00	2,160.50	2,159.00	2,157.75	7,187
2024-03-26	2,147.75	2,152.75	2,147.75	2,152.75	939
2024-03-25	2,154.00	2,154.00	2,154.00	2,147.75	7,524
2024-03-22	2,154.50	2,170.50	2,154.50	2,153.75	679
2024-03-21	2,157.50	2,157.50	2,157.50	2,152.75	144
2024-03-20	2,113.00	2,121.00	2,113.00	2,116.00	2,535
2024-03-19	2,108.50	2,111.00	2,108.50	2,112.50	4,409
2024-03-18	2,115.50	2,115.50	2,102.50	2,102.75	3,049
2024-03-15	2,107.00	2,107.00	2,096.50	2,097.50	760
2024-03-14	2,111.00	2,111.00	2,095.50	2,099.00	1,512
2024-03-13	2,106.00	2,114.50	2,106.00	2,111.75	1,415
2024-03-12	2,105.00	2,105.50	2,102.50	2,107.00	7,416
2024-03-11	2,093.50	2,093.50	2,093.50	2,089.00	1,971
2024-03-08	2,100.50	2,102.50	2,093.50	2,095.00	2,805
2024-03-07	2,108.50	2,110.50	2,108.50	2,102.25	3,355
2024-03-06	2,099.00	2,099.00	2,095.00	2,099.25	2,575
2024-03-05	2,092.50	2,092.50	2,087.50	2,087.50	503
2024-03-04	2,092.00	2,092.00	2,092.00	2,092.50	654
2024-03-01	2,085.50	2,101.50	2,085.50	2,101.50	1,125
2024-02-29	2,075.50	2,076.50	2,073.00	2,085.50	5,330
2024-02-28	2,075.00	2,077.50	2,075.00	2,080.00	9,364
2024-02-27	2,086.00	2,086.00	2,074.50	2,079.50	8,853
2024-02-26	2,102.00	2,102.00	2,078.50	2,081.00	985
2024-02-23	2,084.00	2,085.00	2,078.50	2,087.00	9,799
2024-02-22	2,074.00	2,077.00	2,070.50	2,084.00	4,305
2024-02-21	2,070.50	2,070.50	2,059.00	2,066.50	1,913
2024-02-20	2,065.50	2,067.50	2,064.50	2,064.00	19,738
2024-02-19	2,087.00	2,087.00	2,066.00	2,074.00	6,265
2024-02-16	2,078.50	2,078.50	2,075.00	2,073.50	4,027
2024-02-15	2,076.00	2,076.00	2,056.00	2,062.25	21,584
2024-02-14	2,050.50	2,053.00	2,050.50	2,047.50	12,297
2024-02-13	2,057.00	2,057.00	2,034.00	2,034.00	949
2024-02-12	2,059.00	2,059.50	2,026.50	2,057.00	1,075
2024-02-09	2,043.50	2,051.00	2,036.00	2,037.25	1,272
2024-02-08	2,043.50	2,049.00	2,043.50	2,036.50	1,098
2024-02-07	2,042.00	2,042.00	2,042.00	2,039.00	1,038
2024-02-06	2,045.00	2,045.00	2,045.00	2,042.50	952
2024-02-05	2,042.00	2,042.00	2,033.50	2,036.00	3,905
2024-02-02	2,020.50	2,027.50	2,020.50	2,032.50	4,136
2024-02-01	2,025.50	2,027.00	2,020.50	2,011.00	27,395
2024-01-31	2,029.50	2,029.50	2,025.00	2,028.25	2,190
2024-01-30	2,023.50	2,028.00	2,023.50	2,027.00	8,606
2024-01-29	2,015.00	2,016.50	2,015.00	2,021.00	3,437
2024-01-26	2,008.00	2,014.50	2,008.00	2,018.25	1,244
2024-01-25	2,007.25	2,010.00	2,007.25	2,010.00	381
2024-01-24	1,997.00	2,007.25	1,997.00	2,007.25	1,599
2024-01-23	1,991.00	1,991.00	1,990.00	1,997.00	1,356
2024-01-22	1,997.00	1,997.00	1,987.50	1,994.25	1,651
2024-01-19	1,980.00	1,980.00	1,980.00	1,983.25	1,883
2024-01-18	1,972.00	1,972.00	1,970.00	1,972.50	1,077
2024-01-17	1,979.50	1,979.50	1,965.50	1,965.50	4,024
2024-01-16	1,978.50	1,978.50	1,978.50	1,994.75	2,132
2024-01-15	2,003.50	2,003.50	1,996.50	2,000.50	2,836
2024-01-12	1,998.00	2,006.50	1,998.00	2,006.50	1,842
2024-01-11	2,012.00	2,012.00	1,987.50	1,992.00	1,821
2024-01-10	1,999.50	1,999.50	1,997.50	2,001.75	2,830
2024-01-09	2,005.50	2,005.50	2,005.50	2,003.25	571
2024-01-08	2,007.00	2,007.50	1,996.50	2,002.50	5,404
2024-01-05	2,002.00	2,005.00	2,002.00	2,008.50	21,802
2024-01-04	2,010.00	2,010.00	2,010.00	2,010.00	267
2024-01-03	2,020.50	2,020.50	2,020.50	2,008.50	1,112
2024-01-02	1,998.00	2,029.50	1,998.00	2,025.00	1,188
2024-01-01	2,020.25	2,020.25	2,020.25	2,020.25	0
2023-12-29	2,019.75	2,020.25	2,019.75	2,020.25	171
2023-12-28	2,021.50	2,022.50	2,021.50	2,019.75	1,465
2023-12-27	2,022.00	2,022.00	2,022.00	2,007.25	1,481
2023-12-26	1,998.50	1,998.50	1,998.50	1,998.50	0
2023-12-25	1,998.50	1,998.50	1,998.50	1,998.50	0
2023-12-22	2,004.75	2,004.75	1,998.50	1,998.50	69
2023-12-21	1,980.00	2,000.00	1,980.00	2,004.75	3,784
2023-12-20	1,990.25	2,007.00	1,990.25	2,007.00	1,227
2023-12-19	1,982.00	1,994.50	1,982.00	1,990.25	2,055
2023-12-18	1,989.50	1,990.00	1,987.50	1,993.75	3,074
2023-12-15	1,985.50	1,995.50	1,985.50	1,986.75	10,846
2023-12-14	2,005.50	2,005.50	1,980.00	1,983.00	7,541
2023-12-13	1,975.50	1,976.00	1,973.00	1,977.50	3,180
2023-12-12	1,971.00	1,972.00	1,968.50	1,973.00	5,840
2023-12-11	1,968.00	1,968.00	1,968.00	1,971.50	3,384
2023-12-08	1,959.50	1,968.50	1,959.50	1,965.25	1,399
2023-12-07	1,952.00	1,952.00	1,952.00	1,955.25	2,151
2023-12-06	1,952.50	1,952.50	1,952.00	1,956.50	1,254
2023-12-05	1,940.00	1,943.00	1,940.00	1,946.75	90
2023-12-04	1,941.50	1,943.00	1,940.50	1,946.00	15,624
2023-12-01	1,942.00	1,942.00	1,942.00	1,945.50	5,296
2023-11-30	1,930.50	1,930.50	1,930.50	1,933.50	518
2023-11-29	1,925.00	1,925.00	1,925.00	1,927.25	1,346
2023-11-28	1,930.50	1,930.50	1,923.50	1,927.75	4,027
2023-11-27	1,937.25	1,937.25	1,932.75	1,932.75	877
2023-11-24	1,943.75	1,943.75	1,937.25	1,937.25	4
2023-11-23	1,941.50	1,941.50	1,941.50	1,943.75	2,452
2023-11-22	1,954.50	1,954.50	1,930.00	1,948.50	488
2023-11-21	1,936.00	1,936.00	1,936.00	1,935.75	742
2023-11-20	1,942.50	1,949.50	1,940.50	1,946.25	10,571
2023-11-17	1,951.50	1,951.50	1,943.00	1,946.25	5,762
2023-11-16	1,936.00	1,936.00	1,936.00	1,931.75	754
2023-11-15	1,935.50	1,945.50	1,935.50	1,944.75	1,818
2023-11-14	1,908.50	1,917.50	1,908.50	1,930.25	1,814
2023-11-13	1,909.00	1,919.50	1,909.00	1,917.25	2,384
2023-11-10	1,905.00	1,906.00	1,905.00	1,910.75	974
2023-11-09	1,908.00	1,908.00	1,908.00	1,912.00	1,165
2023-11-08	1,909.25	1,909.25	1,902.75	1,902.75	641
2023-11-07	1,907.50	1,909.25	1,907.50	1,909.25	523
2023-11-06	1,913.00	1,913.00	1,910.00	1,907.50	1,867
2023-11-03	1,910.50	1,910.50	1,910.50	1,914.25	762
2023-11-02	1,901.00	1,915.50	1,901.00	1,909.75	2,442
2023-11-01	1,872.50	1,888.00	1,862.50	1,880.75	4,777
2023-10-31	1,869.00	1,872.00	1,869.00	1,865.75	87
2023-10-30	1,862.00	1,862.00	1,860.00	1,861.00	895
2023-10-27	1,867.25	1,867.25	1,861.00	1,861.00	52
2023-10-26	1,860.50	1,861.50	1,860.50	1,867.25	5,774
2023-10-25	1,874.00	1,874.00	1,874.00	1,878.25	2,977
2023-10-24	1,862.50	1,884.50	1,862.50	1,882.25	5,269
2023-10-23	1,862.50	1,869.50	1,855.50	1,865.00	13,415
2023-10-20	1,888.50	1,889.50	1,888.50	1,877.25	4,158
2023-10-19	1,918.50	1,922.50	1,918.50	1,922.50	227
2023-10-18	1,931.50	1,932.50	1,931.50	1,926.50	1,136
2023-10-17	1,939.50	1,941.00	1,934.00	1,937.75	4,914
2023-10-16	1,932.50	1,932.50	1,932.50	1,933.50	252
2023-10-13	1,931.00	1,931.00	1,925.00	1,925.00	1,825
2023-10-12	1,950.50	1,950.50	1,927.00	1,931.00	651
2023-10-11	1,919.00	1,919.00	1,918.00	1,920.50	1,029
2023-10-10	1,900.50	1,929.50	1,900.50	1,929.50	178
2023-10-09	1,871.50	1,903.50	1,871.50	1,900.50	1,784
2023-10-06	1,889.50	1,894.50	1,882.00	1,882.00	3,129
2023-10-05	1,893.50	1,893.50	1,879.00	1,885.25	4,374
2023-10-04	1,893.00	1,893.00	1,878.50	1,884.50	1,591
2023-10-03	1,904.50	1,904.50	1,904.50	1,904.25	936
2023-10-02	1,939.00	1,939.50	1,939.00	1,924.00	613
2023-09-29	1,935.50	1,935.50	1,935.50	1,940.00	9,890
2023-09-28	1,930.00	1,930.00	1,930.00	1,934.75	2,287
2023-09-27	1,940.50	1,940.50	1,931.00	1,932.50	798
2023-09-26	1,936.50	1,936.50	1,936.50	1,937.25	904
2023-09-25	1,946.00	1,946.00	1,946.00	1,947.25	515
2023-09-22	1,945.50	1,945.50	1,945.50	1,954.00	257
2023-09-21	1,947.50	1,951.50	1,947.00	1,950.50	2,162
2023-09-20	1,978.50	1,978.50	1,978.50	1,969.00	923
2023-09-19	1,962.50	1,962.50	1,955.00	1,957.50	7,219
2023-09-18	1,978.00	1,978.00	1,954.00	1,954.00	432
2023-09-15	1,972.00	1,972.00	1,963.00	1,968.25	845
2023-09-14	1,949.00	1,961.75	1,949.00	1,961.75	262
2023-09-13	1,961.50	1,961.50	1,951.00	1,949.00	2,545
2023-09-12	1,945.50	1,947.50	1,943.50	1,949.50	647
2023-09-11	1,942.00	1,942.00	1,940.00	1,944.00	1,922
2023-09-08	1,937.25	1,939.50	1,937.25	1,939.50	67
2023-09-07	1,933.00	1,933.00	1,930.50	1,937.25	846
2023-09-06	1,940.00	1,940.00	1,934.50	1,937.75	566
2023-09-05	1,919.50	1,948.50	1,919.50	1,938.75	479
2023-09-04	1,941.50	1,941.50	1,941.50	1,944.75	236
2023-09-01	1,933.00	1,945.00	1,933.00	1,939.75	642
2023-08-31	1,910.00	1,919.00	1,910.00	1,932.00	2,384
2023-08-30	1,921.50	1,921.50	1,918.50	1,925.25	1,550
2023-08-29	1,930.50	1,930.50	1,916.00	1,928.25	690
2023-08-28	1,899.75	1,899.75	1,899.75	1,899.75	0
2023-08-25	1,904.00	1,904.00	1,897.50	1,899.75	6,138
2023-08-24	1,895.50	1,902.25	1,895.50	1,902.25	12
2023-08-23	1,883.75	1,895.50	1,883.75	1,895.50	21
2023-08-22	1,885.50	1,894.00	1,885.50	1,883.75	2,673
2023-08-21	1,880.00	1,880.00	1,873.75	1,873.75	826
2023-08-18	1,877.00	1,877.00	1,877.00	1,880.00	4,367
2023-08-17	1,883.00	1,883.00	1,880.50	1,886.25	732
2023-08-16	1,910.00	1,910.00	1,895.00	1,895.00	120
2023-08-15	1,926.00	1,930.00	1,904.00	1,910.00	2,341
2023-08-14	1,939.00	1,943.00	1,928.00	1,931.25	1,427
2023-08-11	1,951.00	1,951.00	1,935.75	1,935.75	3
2023-08-10	1,935.75	1,951.00	1,935.75	1,951.00	594
2023-08-09	1,946.00	1,946.00	1,946.00	1,935.75	266
2023-08-08	1,943.75	1,943.75	1,930.50	1,930.50	51
2023-08-07	1,949.50	1,949.50	1,943.75	1,943.75	12,048
2023-08-04	1,929.00	1,946.50	1,929.00	1,949.50	2,772
2023-08-03	1,945.00	1,945.00	1,943.00	1,941.50	7,642
2023-08-02	1,970.50	1,970.50	1,950.75	1,950.75	728
2023-08-01	1,962.50	1,974.00	1,962.00	1,970.50	20,788
2023-07-31	1,957.50	1,968.50	1,954.00	1,967.25	1,021
2023-07-28	1,970.50	1,970.50	1,961.00	1,963.00	503
2023-07-27	1,964.50	1,964.50	1,964.50	1,965.50	1,228
2023-07-26	1,942.50	1,946.50	1,942.50	1,944.75	11,059
2023-07-25	1,963.00	1,966.00	1,961.00	1,955.25	4,707
2023-07-24	1,945.00	1,956.25	1,945.00	1,956.25	3,024
2023-07-21	1,951.50	1,951.50	1,940.50	1,945.00	5,343
2023-07-20	1,937.50	1,947.50	1,937.50	1,944.25	3,450
2023-07-19	1,928.00	1,934.00	1,928.00	1,936.50	7,470
2023-07-18	1,892.50	1,906.50	1,892.50	1,902.25	5,294
2023-07-17	1,893.50	1,893.50	1,885.50	1,891.50	3,296
2023-07-14	1,896.00	1,897.50	1,895.00	1,891.25	7,483
2023-07-13	1,902.00	1,902.00	1,898.00	1,898.00	5,694
2023-07-12	1,903.00	1,903.50	1,901.00	1,902.00	2,440
2023-07-11	1,897.00	1,897.00	1,897.00	1,885.25	2,520
2023-07-10	1,885.50	1,885.50	1,885.50	1,876.50	233
2023-07-07	1,871.50	1,874.50	1,870.00	1,875.50	27,410
2023-07-06	1,910.75	1,910.75	1,879.25	1,879.25	2,312
2023-07-05	1,925.25	1,925.25	1,910.75	1,910.75	5,521
2023-07-04	1,920.50	1,920.50	1,920.50	1,925.25	307
2023-07-03	1,929.50	1,929.50	1,929.50	1,926.25	2,724
2023-06-30	1,900.00	1,911.00	1,894.00	1,914.50	11,307
2023-06-29	1,866.00	1,904.00	1,866.00	1,899.75	8,129
2023-06-28	1,891.00	1,891.00	1,887.00	1,893.50	3,489
2023-06-27	1,896.50	1,896.50	1,880.50	1,877.75	558
2023-06-26	1,863.50	1,876.50	1,863.50	1,870.75	443
2023-06-23	1,878.00	1,878.00	1,860.50	1,867.00	258
2023-06-22	1,886.50	1,886.50	1,874.50	1,879.50	1,046
2023-06-21	1,886.00	1,894.00	1,886.00	1,892.75	291
2023-06-20	1,900.00	1,910.50	1,900.00	1,892.00	1,195
2023-06-19	1,906.50	1,906.50	1,906.50	1,906.75	2,245
2023-06-16	1,903.50	1,910.50	1,903.50	1,905.75	831
2023-06-15	1,909.00	1,913.50	1,909.00	1,911.00	935
2023-06-14	1,953.00	1,953.00	1,939.00	1,937.00	5,265
2023-06-13	1,924.50	1,937.50	1,924.50	1,930.50	4,738
2023-06-12	1,899.00	1,933.50	1,899.00	1,928.75	2,339
2023-06-09	1,918.00	1,920.00	1,918.00	1,910.25	1,657
2023-06-08	1,930.00	1,930.50	1,930.00	1,914.50	554
2023-06-07	1,923.50	1,923.50	1,919.00	1,924.00	1,584
2023-06-06	1,915.50	1,928.50	1,908.00	1,923.25	21,954
2023-06-05	1,916.00	1,916.00	1,916.00	1,913.75	5,416
2023-06-02	1,861.50	1,904.50	1,861.50	1,904.50	5
2023-06-01	1,872.00	1,872.00	1,860.00	1,861.50	1,102
2023-05-31	1,879.00	1,879.00	1,851.50	1,851.50	379
2023-05-30	1,893.75	1,893.75	1,879.75	1,879.75	24
2023-05-29	1,893.75	1,893.75	1,893.75	1,893.75	0
2023-05-26	1,880.25	1,893.75	1,880.25	1,893.75	84
2023-05-25	1,893.00	1,893.00	1,875.50	1,880.25	7,109
2023-05-24	1,898.00	1,899.50	1,883.50	1,889.00	2,479
2023-05-23	1,908.50	1,908.50	1,908.50	1,912.25	4,310
2023-05-22	1,933.00	1,933.00	1,915.00	1,919.75	2,113
2023-05-19	1,921.00	1,921.00	1,906.50	1,909.75	8,430
2023-05-18	1,923.50	1,923.50	1,899.50	1,905.75	1,330
2023-05-17	1,885.00	1,891.00	1,884.00	1,888.50	2,934
2023-05-16	1,883.00	1,883.00	1,883.00	1,887.50	432
2023-05-15	1,894.50	1,897.50	1,886.00	1,891.25	1,964
2023-05-12	1,893.00	1,893.00	1,893.00	1,888.75	21,260
2023-05-11	1,879.50	1,879.50	1,879.50	1,885.75	168
2023-05-10	1,861.00	1,892.00	1,861.00	1,882.25	1,601
2023-05-09	1,869.50	1,892.00	1,869.50	1,885.00	1,525
2023-05-08	1,881.75	1,881.75	1,881.75	1,881.75	0
2023-05-05	1,871.50	1,871.50	1,871.50	1,881.75	1,056
2023-05-04	1,865.00	1,871.50	1,865.00	1,864.75	12,148
2023-05-03	1,886.00	1,886.00	1,886.00	1,887.75	730
2023-05-02	1,921.50	1,921.50	1,921.50	1,890.00	499
2023-05-01	1,905.00	1,905.00	1,905.00	1,905.00	0
2023-04-28	1,908.50	1,909.50	1,906.50	1,905.00	2,512
2023-04-27	1,898.50	1,898.50	1,894.75	1,894.75	337
2023-04-26	1,906.50	1,906.50	1,891.50	1,898.50	149
2023-04-25	1,918.00	1,919.00	1,915.00	1,915.00	1,093
2023-04-24	1,919.50	1,923.00	1,919.50	1,917.75	502
2023-04-21	1,942.00	1,942.00	1,919.50	1,923.00	2,314
2023-04-20	1,919.50	1,923.00	1,919.50	1,918.75	684
2023-04-19	1,925.00	1,937.50	1,925.00	1,935.75	7,286
2023-04-18	1,944.50	1,948.00	1,944.50	1,942.25	778
2023-04-17	1,940.50	1,947.50	1,935.00	1,942.25	4,331
2023-04-14	1,919.00	1,936.50	1,919.00	1,933.50	1,491
2023-04-13	1,932.00	1,932.00	1,915.00	1,914.75	11,159
2023-04-12	1,927.00	1,932.00	1,920.00	1,919.50	6,116
2023-04-11	1,917.50	1,922.00	1,915.00	1,922.00	2,375
2023-04-10	1,897.50	1,897.50	1,897.50	1,897.50	0
2023-04-07	1,897.50	1,897.50	1,897.50	1,897.50	0
2023-04-06	1,888.50	1,895.50	1,888.50	1,897.50	1,099
2023-04-05	1,887.00	1,887.50	1,887.00	1,882.50	2,671
2023-04-04	1,904.50	1,904.50	1,889.00	1,890.00	4,015
2023-04-03	1,910.00	1,915.00	1,898.00	1,903.25	4,989
2023-03-31	1,841.50	1,899.50	1,841.50	1,893.25	8,970
2023-03-30	1,880.00	1,886.50	1,880.00	1,882.50	1,240
2023-03-29	1,862.00	1,875.50	1,862.00	1,868.25	621
2023-03-28	1,859.50	1,862.00	1,854.00	1,854.00	1,858
2023-03-27	1,852.00	1,857.50	1,846.50	1,851.75	889
2023-03-24	1,835.50	1,835.50	1,835.50	1,838.75	303
2023-03-23	1,865.00	1,865.00	1,852.00	1,857.50	2,182
2023-03-22	1,889.50	1,889.50	1,866.50	1,870.00	14,611
2023-03-21	1,862.00	1,874.00	1,862.00	1,874.75	4,900
2023-03-20	1,834.00	1,846.50	1,834.00	1,835.50	3,664
2023-03-17	1,839.50	1,840.00	1,836.50	1,839.50	3,775
2023-03-16	1,851.00	1,862.50	1,851.00	1,864.50	2,290
2023-03-15	1,866.00	1,868.50	1,866.00	1,858.00	1,442
2023-03-14	1,894.00	1,909.50	1,894.00	1,899.00	2,169
2023-03-13	1,892.50	1,896.50	1,892.50	1,893.00	3,443
2023-03-10	1,944.00	1,944.00	1,927.50	1,942.75	1,553
2023-03-09	1,991.00	1,991.00	1,988.00	1,986.25	847
2023-03-08	1,998.50	1,998.50	1,998.50	2,001.00	2,999
2023-03-07	2,009.00	2,016.00	2,009.00	2,010.25	9,511
2023-03-06	2,030.00	2,030.00	2,007.50	2,007.00	2,188
2023-03-03	1,990.50	2,001.00	1,990.00	2,005.75	5,878
2023-03-02	1,962.50	1,981.50	1,960.50	1,974.75	5,652
2023-03-01	1,981.50	1,984.50	1,981.00	1,975.75	2,540
2023-02-28	1,970.00	1,971.00	1,970.00	1,975.00	451
2023-02-27	1,980.00	1,983.00	1,980.00	1,983.00	2
2023-02-24	1,989.00	1,989.00	1,972.00	1,980.00	1,784
2023-02-23	1,976.00	1,983.00	1,976.00	1,984.75	2,288
2023-02-22	1,952.00	1,976.50	1,952.00	1,976.50	12,221
2023-02-21	1,984.50	1,984.50	1,984.50	1,979.50	12,462
2023-02-20	2,009.25	2,013.50	2,009.25	2,013.50	104
2023-02-17	2,014.00	2,014.00	2,014.00	2,009.25	204
2023-02-16	2,025.00	2,025.00	2,023.00	2,027.75	3,419
2023-02-15	2,000.00	2,021.00	2,000.00	2,021.00	1,395
2023-02-14	2,007.50	2,007.50	1,995.50	2,000.00	11,202
2023-02-13	2,004.00	2,004.00	2,004.00	2,000.00	317
2023-02-10	1,982.50	1,982.50	1,982.50	1,994.00	952
2023-02-09	2,010.00	2,010.00	1,994.00	1,991.50	1,880
2023-02-08	2,017.50	2,017.50	2,015.00	2,004.75	2,928
2023-02-07	2,008.00	2,008.00	1,997.75	1,997.75	280
2023-02-06	2,004.00	2,004.00	2,004.00	2,008.00	1,388
2023-02-03	2,025.00	2,028.50	2,017.00	2,022.75	1,796
2023-02-02	1,993.00	1,998.50	1,989.50	2,002.50	13,079
2023-02-01	1,965.75	1,978.25	1,965.75	1,978.25	845
2023-01-31	1,937.00	1,951.00	1,937.00	1,965.75	827
2023-01-30	1,960.00	1,961.00	1,957.00	1,959.50	1,878
2023-01-27	1,959.50	1,960.50	1,959.50	1,966.25	574
2023-01-26	1,959.50	1,959.50	1,953.00	1,958.75	1,671
2023-01-25	1,965.50	1,965.50	1,965.50	1,944.75	1,641
2023-01-24	1,948.00	1,955.25	1,948.00	1,955.25	439
2023-01-23	1,921.50	1,957.00	1,921.50	1,948.00	1,445
2023-01-20	1,904.00	1,921.00	1,904.00	1,921.00	243
2023-01-19	1,935.75	1,935.75	1,904.00	1,904.00	2,240
2023-01-18	1,950.00	1,950.00	1,943.50	1,935.75	3,989
2023-01-17	1,957.00	1,957.00	1,957.00	1,952.25	1,723
2023-01-16	1,967.00	1,967.00	1,962.50	1,962.50	1,474
2023-01-13	1,960.25	1,961.75	1,960.25	1,961.75	420
2023-01-12	1,961.50	1,961.50	1,961.50	1,960.25	648
2023-01-11	1,923.25	1,945.00	1,923.25	1,945.00	1,528
2023-01-10	1,927.50	1,927.50	1,918.00	1,923.25	3,011
2023-01-09	1,935.00	1,935.00	1,935.00	1,940.50	320
2023-01-06	1,916.25	1,932.75	1,916.25	1,932.75	38
2023-01-05	1,910.25	1,916.25	1,910.25	1,916.25	212
2023-01-04	1,914.00	1,914.00	1,914.00	1,910.25	2,013
2023-01-03	1,906.50	1,906.50	1,906.50	1,901.50	4,968
2023-01-02	1,883.00	1,883.00	1,883.00	1,883.00	0
2022-12-30	1,885.50	1,885.50	1,877.50	1,883.00	2,540
2022-12-29	1,878.50	1,891.50	1,878.50	1,891.50	222
2022-12-28	1,871.00	1,878.50	1,871.00	1,878.50	124
2022-12-27	1,871.00	1,871.00	1,871.00	1,871.00	0
2022-12-26	1,871.00	1,871.00	1,871.00	1,871.00	0
2022-12-23	1,872.50	1,872.50	1,871.00	1,871.00	2
2022-12-22	1,881.50	1,881.50	1,872.50	1,872.50	190
2022-12-21	1,877.00	1,879.50	1,877.00	1,881.50	1,417
2022-12-20	1,856.50	1,856.50	1,852.50	1,855.00	2,885
2022-12-19	1,852.00	1,852.00	1,841.50	1,841.75	7,540
2022-12-16	1,841.50	1,846.50	1,841.50	1,845.75	1,041
2022-12-15	1,865.00	1,865.50	1,852.00	1,852.25	1,925
2022-12-14	1,889.00	1,892.50	1,887.00	1,888.50	940
2022-12-13	1,887.50	1,902.00	1,887.50	1,893.00	2,245
2022-12-12	1,879.50	1,879.50	1,864.00	1,872.75	2,058
2022-12-09	1,885.00	1,885.00	1,880.50	1,880.50	1,778
2022-12-08	1,882.00	1,882.00	1,882.00	1,885.00	2,715
2022-12-07	1,882.00	1,882.00	1,882.00	1,881.00	382
2022-12-06	1,912.00	1,912.00	1,882.00	1,882.00	3
2022-12-05	1,915.00	1,915.00	1,909.50	1,912.00	294
2022-12-02	1,921.00	1,921.00	1,921.00	1,915.50	2,021
2022-12-01	1,957.00	1,957.00	1,924.00	1,925.50	1,014
2022-11-30	1,945.50	1,945.50	1,945.50	1,939.00	32
2022-11-29	1,929.50	1,929.50	1,926.50	1,927.00	257
2022-11-28	1,920.50	1,920.50	1,918.00	1,921.75	3,018
2022-11-25	1,932.50	1,936.50	1,931.50	1,933.50	3,386
2022-11-24	1,925.50	1,926.00	1,925.50	1,926.00	1,339
2022-11-23	1,937.50	1,937.50	1,937.50	1,925.50	1,700
2022-11-22	1,927.50	1,927.50	1,926.00	1,936.00	509
2022-11-21	1,918.00	1,925.00	1,918.00	1,921.75	2,126
2022-11-18	1,921.50	1,921.50	1,915.50	1,919.00	1,422
2022-11-17	1,913.00	1,913.00	1,913.00	1,912.75	28
2022-11-16	1,918.50	1,919.50	1,918.00	1,920.00	3,358
2022-11-15	1,953.00	1,953.00	1,931.00	1,936.75	5,793
2022-11-14	1,948.50	1,949.50	1,948.50	1,954.00	2,786
2022-11-11	1,941.50	1,942.50	1,940.00	1,935.50	13,905
2022-11-10	1,922.75	1,941.50	1,922.75	1,941.50	4,932
2022-11-09	1,932.00	1,932.00	1,932.00	1,922.75	753
2022-11-08	1,912.25	1,925.00	1,912.25	1,925.00	91
2022-11-07	1,908.00	1,923.00	1,907.00	1,912.25	6,069
2022-11-04	1,905.50	1,931.50	1,905.00	1,919.25	14,948
2022-11-03	1,893.00	1,906.00	1,892.50	1,900.75	2,447
2022-11-02	1,891.50	1,891.50	1,891.50	1,886.00	1,284
2022-11-01	1,899.50	1,899.50	1,891.00	1,887.50	319
2022-10-31	1,878.00	1,882.50	1,866.00	1,872.00	4,815
2022-10-28	1,849.00	1,860.00	1,841.50	1,861.75	3,169
2022-10-27	1,861.25	1,861.25	1,857.50	1,857.50	1,338
2022-10-26	1,839.00	1,859.00	1,839.00	1,861.25	1,932
2022-10-25	1,855.00	1,855.00	1,855.00	1,848.00	557
2022-10-24	1,850.50	1,850.50	1,838.50	1,852.50	12,648
2022-10-21	1,829.00	1,829.00	1,825.00	1,841.25	2,242
2022-10-20	1,846.00	1,846.00	1,846.00	1,839.00	586
2022-10-19	1,840.00	1,843.50	1,840.00	1,839.50	2,769
2022-10-18	1,842.50	1,842.50	1,842.50	1,833.25	1,170
2022-10-17	1,796.50	1,796.50	1,796.50	1,807.50	2,980
2022-10-14	1,823.00	1,839.00	1,823.00	1,817.25	5,901
2022-10-13	1,762.00	1,793.00	1,759.50	1,788.75	1,053
2022-10-12	1,809.00	1,809.00	1,807.00	1,810.50	1,699
2022-10-11	1,809.50	1,809.50	1,804.00	1,811.25	7,097
2022-10-10	1,824.50	1,824.50	1,824.50	1,828.75	432
2022-10-07	1,842.50	1,842.50	1,842.50	1,845.50	885
2022-10-06	1,853.50	1,859.00	1,850.00	1,865.50	1,385
2022-10-05	1,844.50	1,855.50	1,844.50	1,853.75	1,644
2022-10-04	1,830.50	1,848.50	1,830.50	1,842.25	2,709
2022-10-03	1,795.00	1,800.50	1,792.00	1,808.00	2,100
2022-09-30	1,816.50	1,816.50	1,811.50	1,811.50	520
2022-09-29	1,866.50	1,866.50	1,818.00	1,816.50	2,788
2022-09-28	1,875.50	1,875.50	1,868.00	1,868.00	988
2022-09-27	1,869.50	1,883.50	1,863.00	1,870.00	6,748
2022-09-26	1,905.00	1,905.00	1,870.50	1,862.00	8,136
2022-09-23	1,866.50	1,866.50	1,865.00	1,866.00	2,996
2022-09-22	1,865.00	1,868.00	1,865.00	1,864.25	3,119
2022-09-21	1,874.50	1,895.00	1,872.50	1,891.00	11,985
2022-09-20	1,894.50	1,897.00	1,894.50	1,880.50	6,516
2022-09-19	1,879.25	1,879.25	1,879.25	1,879.25	0
2022-09-16	1,897.50	1,897.50	1,892.50	1,879.25	1,365
2022-09-15	1,907.00	1,907.00	1,907.00	1,899.00	44
2022-09-14	1,907.50	1,907.50	1,907.50	1,903.00	129
2022-09-13	1,950.00	1,952.00	1,937.00	1,928.75	389
2022-09-12	1,942.50	1,953.50	1,933.00	1,946.25	4,852
2022-09-09	1,919.00	1,920.50	1,919.00	1,934.00	690
2022-09-08	1,910.00	1,910.00	1,910.00	1,913.50	167
2022-09-07	1,901.50	1,905.00	1,901.50	1,903.00	2,370
2022-09-06	1,912.50	1,912.50	1,886.00	1,896.00	945
2022-09-05	1,922.25	1,922.25	1,909.25	1,909.25	203
2022-09-02	1,903.50	1,903.50	1,903.50	1,922.25	356
2022-09-01	1,900.00	1,900.00	1,900.00	1,892.75	268
2022-08-31	1,917.50	1,917.50	1,916.00	1,907.50	498
2022-08-30	1,911.00	1,911.00	1,911.00	1,910.00	6,632
2022-08-29	1,926.00	1,926.00	1,926.00	1,926.00	0
2022-08-26	1,949.50	1,952.00	1,930.50	1,926.00	1,879
2022-08-25	1,947.00	1,947.50	1,939.00	1,942.00	1,878
2022-08-24	1,931.50	1,939.00	1,931.50	1,933.50	3,947
2022-08-23	1,932.00	1,932.00	1,932.00	1,925.00	2,915
2022-08-22	1,954.00	1,954.00	1,920.50	1,932.50	27,408
2022-08-19	1,959.50	1,964.50	1,959.50	1,951.25	1,298
2022-08-18	1,934.75	1,946.25	1,934.75	1,946.25	7
2022-08-17	1,924.50	1,924.50	1,924.50	1,934.75	1,608
2022-08-16	1,934.50	1,943.75	1,934.50	1,943.75	382
2022-08-15	1,928.50	1,934.50	1,928.50	1,934.50	386
2022-08-12	1,928.00	1,928.00	1,928.00	1,928.50	10,436
2022-08-11	1,895.00	1,895.50	1,895.00	1,910.50	1,007
2022-08-10	1,887.00	1,901.00	1,887.00	1,892.75	830
2022-08-09	1,880.00	1,880.00	1,874.00	1,884.50	366
2022-08-08	1,883.00	1,895.50	1,883.00	1,890.50	9,212
2022-08-05	1,865.50	1,865.50	1,865.00	1,870.00	190
2022-08-04	1,875.00	1,883.50	1,875.00	1,869.00	684
2022-08-03	1,861.00	1,869.00	1,861.00	1,867.50	989
2022-08-02	1,859.25	1,859.25	1,856.75	1,856.75	949
2022-08-01	1,859.00	1,859.00	1,856.00	1,859.25	8,564
2022-07-29	1,859.50	1,868.00	1,859.50	1,863.25	1,295
2022-07-28	1,842.00	1,842.00	1,842.00	1,850.50	228
2022-07-27	1,842.00	1,842.50	1,840.50	1,841.50	1,571
2022-07-26	1,848.50	1,848.50	1,848.50	1,833.25	490
2022-07-25	1,838.50	1,841.00	1,835.50	1,844.75	163
2022-07-22	1,851.50	1,856.00	1,851.50	1,841.00	1,057
2022-07-21	1,842.75	1,842.75	1,837.25	1,837.25	233
2022-07-20	1,831.25	1,842.75	1,831.25	1,842.75	607
2022-07-19	1,804.00	1,804.00	1,804.00	1,831.25	4,352
2022-07-18	1,827.00	1,827.00	1,819.50	1,813.75	167
2022-07-15	1,803.50	1,804.00	1,803.50	1,810.00	918
2022-07-14	1,789.50	1,789.50	1,784.00	1,778.25	1,032
2022-07-13	1,822.00	1,822.00	1,795.75	1,795.75	91
2022-07-12	1,819.50	1,825.50	1,802.50	1,822.00	1,730
2022-07-11	1,816.50	1,822.00	1,814.00	1,819.50	1,764
2022-07-08	1,826.00	1,827.50	1,826.00	1,826.25	235
2022-07-07	1,817.50	1,817.50	1,817.50	1,819.50	10,001
2022-07-06	1,801.00	1,801.00	1,792.00	1,796.50	1,640
2022-07-05	1,809.25	1,809.25	1,785.00	1,785.00	15
2022-07-04	1,810.00	1,810.50	1,810.00	1,809.25	575
2022-07-01	1,787.00	1,815.50	1,787.00	1,806.25	2,569
2022-06-30	1,786.00	1,786.50	1,785.50	1,795.25	1,865
2022-06-29	1,833.50	1,834.50	1,833.50	1,818.50	1,140
2022-06-28	1,840.50	1,840.50	1,840.50	1,840.50	3,767
2022-06-27	1,825.50	1,825.50	1,814.00	1,823.50	3,146
2022-06-24	1,770.75	1,806.75	1,770.75	1,806.75	11,264
2022-06-23	1,771.50	1,775.50	1,770.00	1,770.75	1,072
2022-06-22	1,792.00	1,792.00	1,780.75	1,780.75	2,196
2022-06-21	1,776.75	1,792.00	1,776.75	1,792.00	2
2022-06-20	1,763.50	1,776.75	1,763.50	1,776.75	2,787
2022-06-17	1,780.50	1,780.50	1,778.00	1,763.50	3,174
2022-06-16	1,784.00	1,784.00	1,783.50	1,761.75	598
2022-06-15	1,861.50	1,861.50	1,861.50	1,859.75	2,129
2022-06-14	1,855.50	1,855.50	1,847.50	1,857.25	900
2022-06-13	1,859.00	1,861.00	1,850.00	1,844.50	1,094
2022-06-10	1,902.50	1,902.50	1,891.00	1,879.75	1,415
2022-06-09	1,947.25	1,947.25	1,919.00	1,919.00	1,731
2022-06-08	1,948.50	1,948.50	1,938.00	1,947.25	5,801
2022-06-07	1,950.00	1,950.00	1,938.25	1,938.25	931
2022-06-06	1,929.75	1,950.00	1,929.75	1,950.00	2,693
2022-06-03	1,929.75	1,929.75	1,929.75	1,929.75	0
2022-06-02	1,929.75	1,929.75	1,929.75	1,929.75	0
2022-06-01	1,949.00	1,952.50	1,943.50	1,929.75	11,925
2022-05-31	1,938.50	1,938.50	1,938.50	1,932.75	145
2022-05-30	1,956.50	1,956.50	1,936.00	1,945.25	2,657
2022-05-27	1,925.00	1,934.50	1,925.00	1,932.00	3,809
2022-05-26	1,898.50	1,898.50	1,898.50	1,919.25	6,822
2022-05-25	1,881.00	1,897.00	1,880.50	1,892.00	1,289
2022-05-24	1,872.00	1,884.50	1,872.00	1,867.75	23,480
2022-05-23	1,858.00	1,886.25	1,858.00	1,886.25	1,483
2022-05-20	1,878.50	1,878.50	1,871.00	1,858.00	3,251
2022-05-19	1,864.50	1,864.50	1,854.50	1,852.25	15,443
2022-05-18	1,924.00	1,924.00	1,923.00	1,885.00	28,488
2022-05-17	1,894.50	1,906.50	1,894.50	1,901.75	3,994
2022-05-16	1,889.00	1,903.50	1,888.50	1,900.75	3,564
2022-05-13	1,901.00	1,905.50	1,901.00	1,904.25	2,729
2022-05-12	1,875.50	1,875.50	1,873.00	1,869.00	1,270
2022-05-11	1,889.00	1,889.50	1,883.50	1,891.50	2,321
2022-05-10	1,892.00	1,892.00	1,874.00	1,868.00	3,587
2022-05-09	1,893.50	1,893.50	1,877.50	1,873.25	701
2022-05-06	1,925.00	1,925.00	1,915.00	1,920.00	3,993
2022-05-05	1,938.00	1,938.00	1,923.50	1,923.25	4,093
2022-05-04	1,907.00	1,914.50	1,907.00	1,907.75	836
2022-05-03	1,899.50	1,911.50	1,889.50	1,915.00	1,575
2022-05-02	1,914.25	1,914.25	1,914.25	1,914.25	0
2022-04-29	1,925.00	1,932.50	1,925.00	1,914.25	628
2022-04-28	1,919.00	1,929.50	1,919.00	1,916.25	2,823
2022-04-27	1,897.00	1,897.00	1,891.50	1,900.75	2,390
2022-04-26	1,903.50	1,905.00	1,891.50	1,894.75	3,426
2022-04-25	1,883.50	1,883.50	1,883.50	1,879.25	1,765
2022-04-22	1,928.00	1,928.00	1,921.50	1,914.00	5,405
2022-04-21	1,953.00	1,953.00	1,936.00	1,935.00	1,261
2022-04-20	1,928.00	1,935.50	1,928.00	1,932.75	6,654
2022-04-19	1,914.00	1,926.50	1,897.00	1,920.50	5,264
2022-04-18	1,912.00	1,912.00	1,912.00	1,912.00	0
2022-04-15	1,912.00	1,912.00	1,912.00	1,912.00	0
2022-04-14	1,906.50	1,912.00	1,906.50	1,912.00	5
2022-04-13	1,909.00	1,909.00	1,909.00	1,906.50	15,413
2022-04-12	1,902.50	1,917.00	1,902.50	1,915.75	1,188
2022-04-11	1,924.00	1,926.00	1,912.50	1,911.75	8,340
2022-04-08	1,914.50	1,916.00	1,914.50	1,924.75	1,590
2022-04-07	1,900.50	1,909.50	1,892.00	1,889.75	983
2022-04-06	1,927.00	1,953.50	1,891.50	1,899.00	16,386
2022-04-05	1,929.50	1,932.50	1,920.50	1,917.75	8,656
2022-04-04	1,927.00	1,930.50	1,926.50	1,927.25	2,503
2022-04-01	1,931.50	1,931.50	1,926.00	1,922.00	16,068
2022-03-31	1,943.50	1,944.00	1,936.50	1,929.25	4,513
2022-03-30	1,937.50	1,946.00	1,936.00	1,939.00	5,456
2022-03-29	1,919.00	1,941.00	1,919.00	1,941.00	556
2022-03-28	1,912.50	1,924.50	1,912.50	1,919.00	2,916
2022-03-25	1,909.50	1,916.00	1,908.00	1,908.50	3,624
2022-03-24	1,899.50	1,903.50	1,898.50	1,900.75	1,137
2022-03-23	1,910.50	1,910.50	1,901.00	1,896.75	3,017
2022-03-22	1,905.00	1,905.00	1,904.00	1,894.75	550
2022-03-21	1,895.00	1,895.00	1,895.00	1,895.00	4,150
2022-03-18	1,886.00	1,889.00	1,884.50	1,883.00	3,018
2022-03-17	1,868.50	1,883.00	1,867.50	1,881.00	16,921
2022-03-16	1,872.50	1,879.50	1,867.50	1,875.25	16,001
2022-03-15	1,835.00	1,837.00	1,830.00	1,843.00	2,865
2022-03-14	1,845.00	1,845.00	1,845.00	1,842.75	1,112
2022-03-11	1,852.50	1,852.50	1,850.50	1,847.25	51
2022-03-10	1,817.00	1,817.00	1,815.50	1,824.00	188
2022-03-09	1,799.25	1,836.50	1,799.25	1,836.50	4,423
2022-03-08	1,810.50	1,810.50	1,803.50	1,799.25	20,190
2022-03-07	1,809.00	1,823.00	1,809.00	1,819.00	1,009
2022-03-04	1,823.00	1,823.00	1,808.00	1,811.50	4,761
2022-03-03	1,844.00	1,853.50	1,844.00	1,835.75	1,084
2022-03-02	1,841.00	1,847.50	1,841.00	1,852.75	983
2022-03-01	1,860.00	1,860.00	1,843.00	1,835.00	480
2022-02-28	1,848.50	1,859.00	1,847.00	1,859.00	2,186
2022-02-25	1,819.50	1,848.50	1,819.50	1,862.75	422
2022-02-24	1,807.50	1,807.50	1,784.00	1,802.25	11,990
2022-02-23	1,858.00	1,865.50	1,858.00	1,843.50	2,737
2022-02-22	1,848.50	1,868.00	1,848.50	1,852.50	244
2022-02-21	1,883.50	1,885.50	1,871.00	1,852.50	1,743
2022-02-18	1,888.00	1,888.00	1,877.50	1,874.00	3,113
2022-02-17	1,904.00	1,904.00	1,884.50	1,884.50	6,407
2022-02-16	1,895.00	1,905.00	1,895.00	1,904.00	228
2022-02-15	1,903.50	1,911.50	1,903.50	1,903.50	10,973
2022-02-14	1,890.00	1,890.50	1,875.00	1,883.50	2,029
2022-02-11	1,915.00	1,915.00	1,915.00	1,915.00	1,642
2022-02-10	1,934.50	1,934.50	1,931.00	1,927.00	3,603
2022-02-09	1,930.00	1,930.00	1,921.50	1,932.00	550
2022-02-08	1,906.50	1,912.50	1,896.50	1,905.50	2,729
2022-02-07	1,898.50	1,900.00	1,897.50	1,905.50	1,935
2022-02-04	1,903.00	1,903.00	1,902.00	1,886.50	5,807
2022-02-03	1,896.00	1,900.00	1,896.00	1,895.50	1,597
2022-02-02	1,907.50	1,908.50	1,905.00	1,901.75	2,184
2022-02-01	1,883.50	1,891.00	1,882.00	1,888.25	2,112
2022-01-31	1,874.50	1,875.50	1,867.50	1,872.25	2,154
2022-01-28	1,869.00	1,869.00	1,853.50	1,852.00	2,148
2022-01-27	1,880.00	1,881.00	1,879.50	1,873.50	1,496
2022-01-26	1,877.00	1,877.00	1,877.00	1,869.00	534
2022-01-25	1,848.50	1,848.50	1,844.50	1,842.00	3,606
2022-01-24	1,855.00	1,856.50	1,855.00	1,826.25	1,947
2022-01-21	1,890.00	1,890.50	1,877.00	1,879.00	3,055
2022-01-20	1,900.50	1,901.00	1,895.00	1,903.00	785
2022-01-19	1,910.00	1,910.00	1,890.50	1,898.50	2,339
2022-01-18	1,925.00	1,925.00	1,916.50	1,911.75	1,753
2022-01-17	1,927.50	1,927.50	1,919.00	1,928.75	1,145
2022-01-14	1,920.50	1,922.50	1,920.50	1,912.50	2,062
2022-01-13	1,921.00	1,926.00	1,921.00	1,926.75	853
2022-01-12	1,927.00	1,931.50	1,926.50	1,919.00	1,871
2022-01-11	1,910.00	1,910.00	1,910.00	1,909.75	420
2022-01-10	1,908.00	1,916.00	1,903.00	1,899.75	7,717
2022-01-07	1,903.00	1,916.00	1,903.00	1,908.75	2,310
2022-01-06	1,904.50	1,905.00	1,904.50	1,906.25	1,000
2022-01-05	1,923.00	1,925.00	1,923.00	1,925.75	728
2022-01-04	1,899.00	1,914.00	1,899.00	1,915.75	22,555
2022-01-03	1,886.75	1,886.75	1,886.75	1,886.75	0
2021-12-31	1,895.00	1,895.00	1,895.00	1,886.75	24
2021-12-30	1,889.50	1,889.50	1,885.50	1,892.75	1,777
2021-12-29	1,912.00	1,912.00	1,890.00	1,893.00	5,024
2021-12-28	1,882.50	1,882.50	1,882.50	1,882.50	0
2021-12-27	1,882.50	1,882.50	1,882.50	1,882.50	0
2021-12-24	1,884.50	1,884.50	1,882.50	1,882.50	1,479
2021-12-23	1,889.00	1,889.00	1,889.00	1,884.50	611
2021-12-22	1,873.00	1,873.00	1,873.00	1,874.00	1,905
2021-12-21	1,861.50	1,867.00	1,861.50	1,870.75	5,300
2021-12-20	1,860.00	1,861.00	1,855.50	1,841.50	572
2021-12-17	1,879.00	1,881.00	1,877.00	1,881.00	204
2021-12-16	1,874.50	1,894.25	1,874.50	1,894.25	3,444
2021-12-15	1,880.00	1,880.00	1,874.50	1,874.50	3,613
2021-12-14	1,873.00	1,873.00	1,871.00	1,880.00	1,273
2021-12-13	1,913.50	1,913.50	1,890.00	1,883.75	340
2021-12-10	1,903.50	1,904.00	1,903.50	1,894.50	195
2021-12-09	1,901.50	1,901.50	1,901.50	1,899.75	36
2021-12-08	1,916.00	1,916.00	1,905.50	1,902.25	3,541
2021-12-07	1,875.00	1,875.00	1,875.00	1,907.50	51
2021-12-06	1,848.50	1,858.50	1,848.50	1,874.00	900
2021-12-03	1,861.00	1,861.00	1,861.00	1,851.25	2,291
2021-12-02	1,833.00	1,833.00	1,830.50	1,844.00	794
2021-12-01	1,848.50	1,864.00	1,844.50	1,860.00	2,685
2021-11-30	1,824.00	1,845.50	1,813.00	1,836.00	4,480
2021-11-29	1,844.50	1,865.50	1,841.00	1,848.00	3,590
2021-11-26	1,847.50	1,871.00	1,844.50	1,835.25	7,072
2021-11-25	1,905.50	1,906.00	1,905.50	1,902.00	539
2021-11-24	1,899.50	1,899.50	1,889.00	1,896.00	2,541
2021-11-23	1,874.50	1,874.50	1,874.50	1,891.50	1,295
2021-11-22	1,879.50	1,886.50	1,879.50	1,894.00	1,193
2021-11-19	1,877.00	1,878.50	1,872.50	1,872.50	6,945
2021-11-18	1,891.00	1,891.00	1,883.50	1,883.50	6
2021-11-17	1,909.00	1,909.00	1,896.00	1,891.00	1,010
2021-11-16	1,911.00	1,912.50	1,911.00	1,911.25	909
2021-11-15	1,921.50	1,921.50	1,916.00	1,913.25	1,775
2021-11-12	1,912.75	1,912.75	1,912.00	1,912.00	16
2021-11-11	1,901.50	1,912.75	1,901.50	1,912.75	3,397
2021-11-10	1,892.00	1,901.50	1,892.00	1,901.50	30
2021-11-09	1,901.00	1,901.00	1,896.50	1,892.00	2,574
2021-11-08	1,908.00	1,911.00	1,905.00	1,898.25	772
2021-11-05	1,892.50	1,911.00	1,892.50	1,901.75	1,355
2021-11-04	1,897.50	1,897.50	1,892.00	1,886.75	614
2021-11-03	1,870.00	1,870.00	1,862.00	1,863.25	1,030
2021-11-02	1,865.50	1,865.50	1,865.50	1,868.25	539
2021-11-01	1,859.00	1,859.00	1,859.00	1,859.75	243
2021-10-29	1,833.00	1,837.50	1,833.00	1,844.00	1,106
2021-10-28	1,845.00	1,845.00	1,833.50	1,833.50	281
2021-10-27	1,842.50	1,851.00	1,842.50	1,845.00	2,430
2021-10-26	1,852.00	1,854.50	1,846.50	1,851.00	1,247
2021-10-25	1,839.75	1,847.00	1,839.75	1,847.00	752
2021-10-22	1,842.00	1,842.50	1,842.00	1,839.75	348
2021-10-21	1,828.00	1,838.50	1,828.00	1,828.25	3,643
2021-10-20	1,836.50	1,836.50	1,836.50	1,838.25	3,944
2021-10-19	1,822.50	1,822.50	1,822.50	1,830.00	824
2021-10-18	1,830.00	1,835.00	1,828.00	1,833.25	1,407
2021-10-15	1,822.50	1,822.50	1,822.50	1,830.75	2
2021-10-14	1,807.00	1,827.00	1,807.00	1,823.25	14,531
2021-10-13	1,810.50	1,811.50	1,810.50	1,804.50	1,085
2021-10-12	1,809.00	1,818.00	1,809.00	1,815.25	7,984
2021-10-11	1,820.00	1,820.50	1,820.00	1,825.50	438
2021-10-08	1,814.00	1,814.00	1,814.00	1,818.75	594
2021-10-07	1,787.25	1,819.75	1,787.25	1,819.75	0
2021-10-06	1,795.00	1,795.00	1,789.50	1,787.25	1,712
2021-10-05	1,803.50	1,803.50	1,795.00	1,807.25	250
2021-10-04	1,799.50	1,800.00	1,793.50	1,788.50	1,100
2021-10-01	1,784.00	1,787.00	1,784.00	1,793.75	2,271
2021-09-30	1,828.00	1,828.50	1,828.00	1,819.00	660
2021-09-29	1,821.00	1,821.00	1,821.00	1,830.50	43
2021-09-28	1,823.00	1,823.00	1,822.50	1,813.25	319
2021-09-27	1,802.50	1,821.00	1,802.50	1,816.00	1,871
2021-09-24	1,798.00	1,800.00	1,798.00	1,806.50	752
2021-09-23	1,791.50	1,791.50	1,791.50	1,799.75	1,178
2021-09-22	1,785.50	1,787.00	1,785.50	1,790.00	1,602
2021-09-21	1,766.00	1,766.00	1,766.00	1,765.00	3
2021-09-20	1,772.50	1,772.50	1,750.00	1,760.25	2,316
2021-09-17	1,788.00	1,788.00	1,784.00	1,784.00	10
2021-09-16	1,791.00	1,791.00	1,788.00	1,788.00	2,100
2021-09-15	1,802.00	1,802.00	1,798.00	1,799.25	281
2021-09-14	1,803.50	1,803.50	1,803.50	1,797.75	166
2021-09-13	1,800.50	1,808.50	1,800.50	1,805.00	335
2021-09-10	1,806.50	1,807.50	1,806.50	1,794.25	844
2021-09-09	1,812.75	1,812.75	1,803.50	1,803.50	1
2021-09-08	1,821.50	1,821.50	1,821.00	1,812.75	300
2021-09-07	1,829.25	1,829.25	1,820.00	1,820.00	20
2021-09-06	1,814.50	1,829.25	1,814.50	1,829.25	0
2021-09-03	1,823.25	1,823.25	1,814.50	1,814.50	0
2021-09-02	1,815.00	1,823.00	1,815.00	1,823.25	2,424
2021-09-01	1,833.00	1,833.00	1,821.00	1,817.25	3,413
2021-08-31	1,824.00	1,824.00	1,824.00	1,819.25	1,090
2021-08-30	1,816.50	1,816.50	1,816.50	1,816.50	0
2021-08-27	1,812.50	1,812.50	1,809.00	1,816.50	233
2021-08-26	1,814.50	1,814.50	1,814.50	1,808.25	182
2021-08-25	1,809.00	1,809.00	1,809.00	1,815.00	981
2021-08-24	1,800.00	1,808.50	1,800.00	1,808.50	8
2021-08-23	1,790.75	1,800.00	1,790.75	1,800.00	656
2021-08-20	1,779.50	1,779.50	1,779.50	1,790.75	72
2021-08-19	1,776.50	1,781.00	1,775.00	1,778.75	1,737
2021-08-18	1,801.50	1,802.50	1,801.50	1,803.00	575
2021-08-17	1,806.50	1,807.50	1,806.50	1,803.75	1,426
2021-08-16	1,801.50	1,802.00	1,801.00	1,800.75	1,554
2021-08-13	1,806.25	1,809.50	1,806.25	1,809.50	277
2021-08-12	1,812.00	1,837.00	1,810.50	1,806.25	1,450
2021-08-11	1,805.00	1,805.00	1,805.00	1,802.50	2,811
2021-08-10	1,790.00	1,815.50	1,789.00	1,794.50	1,125
2021-08-09	1,775.50	1,777.00	1,775.00	1,786.50	2,287
2021-08-06	1,773.25	1,786.75	1,773.25	1,786.75	0
2021-08-05	1,772.00	1,773.25	1,772.00	1,773.25	0
2021-08-04	1,771.50	1,772.00	1,771.50	1,772.00	75
2021-08-03	1,776.50	1,776.50	1,769.00	1,771.50	6,083
2021-08-02	1,777.00	1,777.00	1,773.00	1,776.25	3,544
2021-07-30	1,759.00	1,759.00	1,759.00	1,766.75	576
2021-07-29	1,763.25	1,770.25	1,763.25	1,770.25	0
2021-07-28	1,759.00	1,759.00	1,758.50	1,763.25	297
2021-07-27	1,766.50	1,766.50	1,766.50	1,759.75	160
2021-07-26	1,767.00	1,767.50	1,767.00	1,772.25	1,200
2021-07-23	1,764.75	1,775.00	1,764.75	1,775.00	1,613
2021-07-22	1,775.00	1,775.00	1,775.00	1,764.75	1,444
2021-07-21	1,777.00	1,777.50	1,776.50	1,776.50	564
2021-07-20	1,750.00	1,750.00	1,750.00	1,763.75	2
2021-07-19	1,750.00	1,750.00	1,737.00	1,734.25	636
2021-07-16	1,775.00	1,776.00	1,775.00	1,768.00	670
2021-07-15	1,781.00	1,781.00	1,771.00	1,767.25	679
2021-07-14	1,774.50	1,774.50	1,774.50	1,773.75	178
2021-07-13	1,796.00	1,796.00	1,796.00	1,781.75	572
2021-07-12	1,770.50	1,777.50	1,770.50	1,780.00	1,132
2021-07-09	1,760.50	1,760.50	1,760.50	1,777.50	915
2021-07-08	1,757.50	1,757.50	1,757.50	1,761.25	1,540
2021-07-07	1,777.00	1,777.00	1,772.50	1,777.25	5,270
2021-07-06	1,792.00	1,792.00	1,772.00	1,774.00	4,557
2021-07-05	1,785.00	1,799.00	1,784.00	1,794.75	6,682
2021-07-02	1,793.00	1,794.00	1,793.00	1,794.00	29
2021-07-01	1,780.75	1,793.00	1,780.75	1,793.00	0
2021-06-30	1,785.00	1,786.00	1,785.00	1,780.75	439
2021-06-29	1,778.25	1,786.25	1,778.25	1,786.25	0
2021-06-28	1,803.00	1,803.00	1,786.00	1,778.25	1,175
2021-06-25	1,788.00	1,789.00	1,784.50	1,790.00	1,559
2021-06-24	1,780.00	1,785.50	1,779.50	1,779.25	3,214
2021-06-23	1,769.50	1,769.50	1,769.50	1,767.25	151
2021-06-22	1,777.50	1,777.50	1,777.50	1,769.75	10
2021-06-21	1,746.50	1,768.00	1,745.00	1,768.00	2,099
2021-06-18	1,779.00	1,779.00	1,761.50	1,760.25	290
2021-06-17	1,787.50	1,790.50	1,787.50	1,783.25	2,515
2021-06-16	1,803.50	1,803.50	1,799.50	1,800.50	651
2021-06-15	1,800.50	1,800.50	1,800.50	1,800.50	4,257
2021-06-14	1,819.50	1,819.50	1,804.00	1,800.50	3,050
2021-06-11	1,801.50	1,801.50	1,801.50	1,796.50	307
2021-06-10	1,803.50	1,803.50	1,803.50	1,796.50	2,639
2021-06-09	1,795.50	1,803.00	1,795.50	1,803.00	8
2021-06-08	1,818.00	1,818.00	1,805.00	1,795.50	1,059
2021-06-07	1,796.50	1,796.50	1,794.50	1,794.50	286
2021-06-04	1,798.50	1,798.50	1,796.00	1,796.50	1,719
2021-06-03	1,809.50	1,809.50	1,790.00	1,795.00	2,930
2021-06-02	1,787.50	1,788.00	1,783.50	1,787.50	1,089
2021-06-01	1,782.50	1,794.50	1,782.50	1,790.50	2,121
2021-05-28	1,775.50	1,775.50	1,775.50	1,764.75	5
2021-05-27	1,772.00	1,772.00	1,771.00	1,767.75	2,132
2021-05-26	1,763.50	1,763.50	1,763.50	1,763.00	5
2021-05-25	1,766.00	1,771.50	1,766.00	1,763.75	3,237
2021-05-24	1,756.00	1,766.50	1,756.00	1,767.25	1,056
2021-05-21	1,750.00	1,759.00	1,732.00	1,754.75	1,308
2021-05-20	1,743.50	1,743.50	1,743.50	1,750.25	460
2021-05-19	1,736.50	1,736.50	1,736.50	1,739.25	1,745
2021-05-18	1,758.00	1,762.50	1,758.00	1,762.50	1,957
2021-05-17	1,776.50	1,776.50	1,761.00	1,758.00	269
2021-05-14	1,755.50	1,769.00	1,755.50	1,769.00	2,120
2021-05-13	1,740.00	1,740.00	1,736.25	1,736.25	257
2021-05-12	1,737.50	1,737.50	1,737.50	1,740.00	2,663
2021-05-11	1,754.00	1,754.50	1,752.50	1,745.25	2,010
2021-05-10	1,780.50	1,781.00	1,780.50	1,781.00	1,884
2021-05-07	1,791.50	1,791.50	1,791.50	1,785.50	615
2021-05-06	1,768.00	1,768.00	1,768.00	1,774.00	1,148
2021-05-05	1,745.50	1,763.25	1,745.50	1,763.25	13
2021-05-04	1,769.00	1,769.00	1,749.50	1,745.50	887
2021-04-30	1,756.75	1,763.00	1,756.75	1,763.00	42
2021-04-29	1,766.00	1,766.00	1,766.00	1,756.75	701
2021-04-28	1,762.00	1,762.00	1,762.00	1,760.25	922
2021-04-27	1,752.50	1,752.50	1,748.00	1,746.75	1,189
2021-04-26	1,767.50	1,767.50	1,749.50	1,753.50	1,332
2021-04-23	1,743.00	1,754.50	1,743.00	1,751.25	294
2021-04-22	1,744.00	1,751.50	1,744.00	1,750.75	2,736
2021-04-21	1,730.00	1,749.00	1,725.00	1,731.50	2,375
2021-04-20	1,745.00	1,745.00	1,715.50	1,724.00	122
2021-04-19	1,760.50	1,760.50	1,736.75	1,736.75	250
2021-04-16	1,756.50	1,760.50	1,756.50	1,760.50	1,434
2021-04-15	1,758.50	1,758.50	1,758.50	1,756.50	174
2021-04-14	1,749.50	1,749.50	1,749.50	1,750.25	306
2021-04-13	1,745.50	1,745.50	1,745.50	1,746.50	690
2021-04-12	1,751.50	1,751.50	1,741.50	1,746.75	2,626
2021-04-09	1,753.50	1,767.00	1,753.50	1,747.25	4,975
2021-04-08	1,752.50	1,752.50	1,752.50	1,752.25	1,275
2021-04-07	1,747.50	1,751.00	1,742.50	1,741.25	6,053
2021-04-06	1,743.00	1,745.00	1,730.50	1,741.00	4,197
2021-04-01	1,720.50	1,720.50	1,717.25	1,717.25	12,106
2021-03-31	1,724.00	1,724.00	1,720.00	1,720.50	841
2021-03-30	1,725.50	1,741.50	1,721.50	1,725.75	2,086
2021-03-29	1,716.00	1,722.50	1,716.00	1,719.75	3,439
2021-03-26	1,690.50	1,712.25	1,690.50	1,712.25	1,341
2021-03-25	1,687.00	1,690.50	1,682.50	1,690.50	1,986
2021-03-24	1,700.00	1,722.00	1,700.00	1,707.75	6,837
2021-03-23	1,709.00	1,711.00	1,705.00	1,707.75	6,648
2021-03-22	1,706.00	1,706.00	1,706.00	1,713.75	2,939
2021-03-19	1,709.50	1,723.00	1,709.50	1,713.25	3,492
2021-03-18	1,722.75	1,722.75	1,718.75	1,718.75	1,743
2021-03-17	1,714.00	1,714.00	1,714.00	1,722.75	1,051
2021-03-16	1,753.50	1,753.50	1,720.50	1,720.25	3,969
2021-03-15	1,718.00	1,720.50	1,718.00	1,718.25	3,618
2021-03-12	1,705.00	1,705.50	1,693.00	1,702.00	1,192
2021-03-11	1,694.75	1,709.00	1,694.75	1,709.00	0
2021-03-10	1,687.50	1,687.50	1,687.50	1,694.75	460
2021-03-09	1,689.50	1,692.50	1,689.50	1,694.75	1,525
2021-03-08	1,690.00	1,699.00	1,666.00	1,699.00	2,649
2021-03-05	1,665.50	1,665.50	1,665.00	1,644.25	11,619
2021-03-04	1,673.00	1,673.00	1,655.00	1,659.00	5,328
2021-03-03	1,663.00	1,666.50	1,662.50	1,660.50	2,222
2021-03-02	1,655.50	1,655.50	1,648.00	1,648.00	1,380
2021-03-01	1,628.50	1,655.50	1,628.50	1,655.50	60
2021-02-26	1,629.00	1,629.00	1,629.00	1,628.50	1,144
2021-02-25	1,645.00	1,645.00	1,643.75	1,643.75	6,053
2021-02-24	1,634.00	1,640.00	1,634.00	1,645.00	3,634
2021-02-23	1,630.50	1,631.50	1,630.50	1,625.25	665
2021-02-22	1,646.00	1,646.00	1,631.00	1,635.75	369
2021-02-19	1,633.75	1,638.75	1,633.75	1,638.75	0
2021-02-18	1,658.00	1,658.00	1,658.00	1,633.75	499
2021-02-17	1,661.50	1,661.50	1,657.50	1,658.50	1,730
2021-02-16	1,657.50	1,657.50	1,654.00	1,654.00	1,207
2021-02-15	1,644.25	1,657.50	1,644.25	1,657.50	921
2021-02-12	1,646.50	1,647.50	1,646.50	1,644.25	898
2021-02-11	1,643.00	1,643.00	1,643.00	1,644.75	368
2021-02-10	1,644.00	1,644.00	1,644.00	1,641.50	885
2021-02-09	1,649.00	1,649.00	1,643.75	1,643.75	106
2021-02-08	1,628.00	1,649.00	1,628.00	1,649.00	2,071
2021-02-05	1,630.00	1,630.00	1,630.00	1,628.00	376
2021-02-04	1,614.25	1,620.75	1,614.25	1,620.75	537
2021-02-03	1,613.00	1,613.00	1,600.50	1,614.25	1,220
2021-02-02	1,609.00	1,609.00	1,608.50	1,612.00	1,001
2021-02-01	1,580.00	1,580.00	1,580.00	1,585.00	1,590
2021-01-29	1,585.50	1,585.50	1,585.50	1,574.00	233
2021-01-28	1,581.00	1,589.00	1,577.00	1,596.00	3,612
2021-01-27	1,590.50	1,590.50	1,590.50	1,601.25	2,087
2021-01-26	1,617.75	1,619.75	1,617.75	1,619.75	1,279
2021-01-25	1,630.25	1,630.25	1,617.75	1,617.75	5
2021-01-22	1,626.00	1,627.00	1,626.00	1,630.25	920
2021-01-21	1,644.75	1,644.75	1,637.25	1,637.25	84
2021-01-20	1,640.00	1,644.75	1,640.00	1,644.75	396
2021-01-19	1,635.00	1,642.50	1,625.00	1,640.00	12,995
2021-01-18	1,638.00	1,638.00	1,638.00	1,634.50	822
2021-01-15	1,646.50	1,646.50	1,628.50	1,637.50	2,415
2021-01-14	1,640.25	1,647.50	1,640.25	1,647.50	54
2021-01-13	1,636.50	1,636.50	1,636.50	1,640.25	2,019
2021-01-12	1,640.00	1,640.00	1,633.00	1,639.25	11,089
2021-01-11	1,644.25	1,646.00	1,644.25	1,646.00	1,159
2021-01-08	1,641.50	1,641.50	1,641.50	1,644.25	86
2021-01-07	1,636.50	1,636.50	1,636.50	1,642.25	656
2021-01-06	1,615.00	1,615.00	1,615.00	1,621.75	706
2021-01-05	1,577.50	1,577.50	1,572.50	1,581.00	1,590
2021-01-04	1,574.00	1,574.00	1,574.00	1,575.00	1,052
2020-12-31	1,578.75	1,578.75	1,573.50	1,573.50	0
2020-12-30	1,590.50	1,590.50	1,578.75	1,578.75	29
2020-12-29	1,593.00	1,593.00	1,593.00	1,590.50	1,483
2020-12-24	1,566.50	1,566.50	1,563.00	1,563.00	0
2020-12-23	1,568.00	1,568.00	1,568.00	1,566.50	297
2020-12-22	1,571.50	1,571.50	1,571.50	1,573.25	467
2020-12-21	1,577.50	1,577.50	1,565.25	1,565.25	331
2020-12-18	1,583.00	1,585.50	1,583.00	1,577.50	1,992
2020-12-17	1,577.25	1,577.25	1,568.25	1,568.25	271
2020-12-16	1,578.50	1,578.50	1,578.50	1,577.25	1,003
2020-12-15	1,584.50	1,584.50	1,571.50	1,578.50	1,877
2020-12-14	1,579.50	1,587.00	1,579.50	1,583.75	1,508
2020-12-11	1,598.00	1,598.00	1,593.25	1,593.25	173
2020-12-10	1,588.00	1,598.00	1,588.00	1,598.00	379
2020-12-09	1,587.00	1,587.00	1,587.00	1,588.00	531
2020-12-08	1,588.50	1,588.50	1,588.25	1,588.25	0
2020-12-07	1,576.50	1,588.50	1,576.50	1,588.50	427
2020-12-04	1,564.00	1,576.50	1,564.00	1,576.50	857
2020-12-03	1,573.00	1,573.00	1,564.00	1,564.00	950
2020-12-02	1,556.75	1,573.00	1,556.75	1,573.00	0
2020-12-01	1,552.50	1,559.50	1,543.00	1,556.75	1,693
2020-11-30	1,555.00	1,555.00	1,549.50	1,545.00	4,266
2020-11-27	1,560.50	1,567.00	1,560.50	1,567.00	645
2020-11-26	1,564.50	1,564.50	1,564.50	1,560.50	31
2020-11-25	1,561.50	1,561.50	1,560.00	1,560.00	287
2020-11-24	1,538.25	1,561.50	1,538.25	1,561.50	645
2020-11-23	1,531.50	1,538.25	1,531.50	1,538.25	916
2020-11-20	1,532.00	1,532.00	1,532.00	1,531.50	2,949
2020-11-19	1,529.00	1,529.00	1,529.00	1,531.00	2,454
2020-11-18	1,541.50	1,541.50	1,541.50	1,543.50	3,199
2020-11-17	1,542.50	1,542.50	1,539.50	1,537.50	1,380
2020-11-16	1,525.50	1,559.00	1,525.50	1,546.25	5,552
2020-11-13	1,509.50	1,509.50	1,500.50	1,510.00	2,066
2020-11-12	1,508.00	1,516.50	1,494.00	1,510.25	3,040
2020-11-11	1,505.00	1,505.00	1,505.00	1,515.50	5,065
2020-11-10	1,503.50	1,506.00	1,494.00	1,503.25	2,920
2020-11-09	1,455.00	1,524.50	1,455.00	1,503.25	7,892
2020-11-06	1,447.25	1,447.25	1,438.25	1,438.25	276
2020-11-05	1,433.50	1,445.50	1,433.50	1,447.25	2,358
2020-11-04	1,433.50	1,433.50	1,433.50	1,437.25	460
2020-11-03	1,413.00	1,413.00	1,406.50	1,411.50	2,760
2020-11-02	1,400.00	1,400.00	1,399.00	1,397.25	2,169
2020-10-30	1,354.00	1,368.00	1,354.00	1,365.25	2,960
2020-10-29	1,372.00	1,380.50	1,372.00	1,377.25	4,445
2020-10-28	1,389.50	1,401.50	1,372.50	1,376.75	1,376
2020-10-27	1,425.00	1,425.00	1,408.00	1,406.75	18,289
2020-10-26	1,435.00	1,436.00	1,417.50	1,420.25	3,743
2020-10-23	1,425.75	1,437.75	1,425.75	1,437.75	22
2020-10-22	1,422.00	1,422.00	1,422.00	1,425.75	896
2020-10-21	1,441.00	1,441.00	1,426.00	1,421.00	2,966
2020-10-20	1,439.25	1,439.25	1,439.25	1,439.25	76
2020-10-16	1,461.00	1,461.00	1,461.00	1,445.75	489
2020-10-15	1,426.50	1,426.50	1,424.50	1,432.75	766
2020-10-14	1,448.75	1,448.75	1,443.75	1,443.75	0
2020-10-13	1,455.00	1,457.50	1,451.50	1,448.75	1,436
2020-10-12	1,458.50	1,458.50	1,458.50	1,455.75	876
2020-10-09	1,449.00	1,449.25	1,449.00	1,449.25	0
2020-10-08	1,448.00	1,448.00	1,448.00	1,449.00	163
2020-10-07	1,434.00	1,434.00	1,434.00	1,435.75	383
2020-10-06	1,430.00	1,430.00	1,430.00	1,428.00	537
2020-10-05	1,401.25	1,420.75	1,401.25	1,420.75	0
2020-10-02	1,391.50	1,395.00	1,391.50	1,401.25	1,337
2020-10-01	1,418.50	1,418.50	1,410.00	1,409.00	20
2020-09-30	1,412.50	1,415.00	1,404.00	1,407.75	2,246
2020-09-29	1,413.75	1,413.75	1,408.75	1,408.75	178
2020-09-28	1,398.50	1,398.50	1,398.50	1,413.75	422
2020-09-25	1,391.00	1,395.00	1,391.00	1,395.00	0
2020-09-24	1,411.50	1,411.50	1,391.00	1,391.00	2
2020-09-23	1,425.50	1,425.50	1,425.50	1,411.50	2,663
2020-09-22	1,398.50	1,412.75	1,398.50	1,412.75	0
2020-09-21	1,416.00	1,416.00	1,416.00	1,398.50	2,783
2020-09-18	1,444.25	1,444.25	1,439.00	1,439.00	0
2020-09-17	1,460.00	1,460.00	1,444.25	1,444.25	0
2020-09-16	1,461.00	1,461.00	1,461.00	1,460.00	858
2020-09-15	1,460.50	1,470.50	1,460.50	1,470.50	0
2020-09-14	1,455.50	1,460.50	1,455.50	1,460.50	1,357
2020-09-11	1,456.00	1,456.00	1,456.00	1,455.50	7,000
2020-09-10	1,435.50	1,435.50	1,435.50	1,435.50	1
2020-09-09	1,433.00	1,433.00	1,433.00	1,435.50	1,514
2020-09-08	1,427.50	1,427.50	1,420.00	1,420.00	0
2020-09-07	1,416.00	1,416.00	1,416.00	1,427.50	4,262
2020-09-04	1,415.50	1,415.50	1,415.50	1,401.50	7,163
2020-09-03	1,426.25	1,426.25	1,411.25	1,411.25	87
2020-09-02	1,426.00	1,428.00	1,426.00	1,426.25	1,870
2020-09-01	1,410.00	1,410.00	1,410.00	1,401.75	9,886
2020-08-28	1,433.50	1,433.50	1,424.50	1,424.50	0
2020-08-27	1,434.00	1,434.00	1,434.00	1,433.50	696
2020-08-26	1,436.50	1,436.50	1,431.75	1,431.75	0
2020-08-25	1,444.25	1,444.25	1,436.50	1,436.50	0
2020-08-24	1,419.00	1,444.25	1,419.00	1,444.25	6
2020-08-21	1,413.50	1,413.50	1,413.50	1,419.00	876
2020-08-20	1,417.50	1,417.50	1,417.50	1,417.50	555
2020-08-19	1,426.00	1,426.00	1,426.00	1,434.50	724
2020-08-18	1,446.75	1,446.75	1,426.75	1,426.75	96
2020-08-17	1,443.50	1,446.75	1,443.50	1,446.75	0
2020-08-14	1,448.50	1,448.50	1,443.50	1,443.50	0
2020-08-13	1,458.50	1,458.50	1,448.50	1,448.50	0
2020-08-12	1,461.00	1,463.00	1,461.00	1,458.50	7,050
2020-08-11	1,425.00	1,449.00	1,425.00	1,449.00	0
2020-08-10	1,420.00	1,420.00	1,420.00	1,425.00	2,156
2020-08-07	1,409.00	1,409.00	1,409.00	1,412.75	4
2020-08-06	1,409.50	1,409.50	1,403.50	1,403.50	0
2020-08-05	1,413.50	1,413.50	1,413.50	1,409.50	34
2020-08-04	1,393.00	1,402.25	1,393.00	1,402.25	284
2020-08-03	1,373.00	1,373.00	1,373.00	1,393.00	2,824
2020-07-31	1,383.00	1,383.00	1,363.00	1,367.00	174
2020-07-30	1,417.00	1,417.00	1,402.00	1,414.25	2,345
2020-07-29	1,416.75	1,416.75	1,414.25	1,414.25	0
2020-07-28	1,417.00	1,417.00	1,417.00	1,416.75	984
2020-07-27	1,427.25	1,427.25	1,422.25	1,422.25	0
2020-07-24	1,430.50	1,444.50	1,428.50	1,427.25	22,211
2020-07-23	1,442.50	1,443.75	1,442.50	1,443.75	0
2020-07-22	1,448.00	1,457.00	1,445.50	1,442.50	37,888
2020-07-21	1,441.25	1,449.25	1,441.25	1,449.25	0
2020-07-20	1,446.00	1,450.50	1,446.00	1,452.25	1,123
2020-07-17	1,449.00	1,456.50	1,449.00	1,452.25	7,045
2020-07-16	1,444.50	1,448.00	1,444.50	1,440.25	496
2020-07-15	1,436.50	1,443.50	1,436.50	1,448.50	7,776
2020-07-14	1,422.00	1,422.00	1,416.50	1,424.25	14,204
2020-07-13	1,392.50	1,422.75	1,392.50	1,422.75	106
2020-07-10	1,382.50	1,382.50	1,382.50	1,392.50	1,558
2020-07-09	1,401.75	1,401.75	1,383.25	1,383.25	43
2020-07-08	1,418.50	1,418.50	1,401.75	1,401.75	51
2020-07-07	1,427.50	1,427.50	1,419.00	1,418.50	2,596
2020-07-06	1,408.75	1,436.75	1,408.75	1,436.75	0
2020-07-03	1,418.50	1,418.50	1,408.75	1,408.75	0
2020-07-02	1,396.50	1,418.50	1,396.50	1,418.50	129
2020-07-01	1,408.25	1,408.25	1,396.50	1,396.50	9
2020-06-30	1,411.75	1,411.75	1,411.75	1,411.75	309
2020-06-29	1,391.00	1,391.00	1,391.00	1,392.75	768
2020-06-26	1,405.50	1,405.50	1,400.50	1,394.50	981
2020-06-25	1,380.50	1,380.50	1,380.50	1,393.25	14,048
2020-06-24	1,428.75	1,428.75	1,428.75	1,428.75	0
2020-06-23	1,414.00	1,428.75	1,414.00	1,428.75	0
2020-06-22	1,419.00	1,419.00	1,419.00	1,414.00	206
2020-06-19	1,420.75	1,435.75	1,420.75	1,435.75	0
2020-06-18	1,412.50	1,412.50	1,412.50	1,420.75	5,922
2020-06-17	1,445.00	1,445.00	1,445.00	1,427.25	894
2020-06-16	1,422.00	1,439.50	1,422.00	1,427.25	571
2020-06-15	1,377.00	1,380.50	1,375.00	1,382.00	22,570
2020-06-12	1,413.50	1,413.50	1,392.50	1,386.50	6,157
2020-06-11	1,448.50	1,448.50	1,394.75	1,394.75	7
2020-06-10	1,465.75	1,465.75	1,448.50	1,448.50	15,444
2020-06-09	1,471.50	1,474.50	1,461.50	1,465.75	2,404
2020-06-08	1,485.50	1,485.50	1,480.00	1,486.00	1,961
2020-06-05	1,472.00	1,474.50	1,472.00	1,476.50	408
2020-06-04	1,432.00	1,432.00	1,432.00	1,433.25	7,194
2020-06-03	1,413.50	1,414.50	1,410.50	1,433.25	5,660
2020-06-02	1,399.00	1,399.00	1,399.00	1,402.75	714
2020-06-01	1,374.25	1,374.25	1,374.25	1,374.25	73
2020-05-29	1,371.50	1,371.50	1,361.00	1,402.75	358
2020-05-28	1,391.50	1,402.75	1,391.50	1,402.75	335
2020-05-27	1,369.25	1,369.25	1,369.25	1,369.25	28
2020-05-26	1,359.00	1,371.50	1,358.00	1,369.25	1,404
2020-05-22	1,349.00	1,349.00	1,349.00	1,342.50	7,067
2020-05-21	1,357.25	1,357.25	1,342.50	1,342.50	0
2020-05-20	1,344.00	1,357.25	1,344.00	1,357.25	109
2020-05-19	1,337.50	1,348.00	1,337.50	1,344.00	3,781
2020-05-18	1,323.50	1,333.00	1,323.50	1,346.25	7,478
2020-05-15	1,303.00	1,303.00	1,303.00	1,296.50	1,675
2020-05-14	1,298.50	1,298.50	1,278.00	1,278.00	5
2020-05-13	1,328.75	1,328.75	1,298.50	1,298.50	1,779
2020-05-12	1,320.50	1,328.75	1,320.50	1,328.75	0
2020-05-11	1,336.00	1,336.00	1,336.00	1,320.50	123
2020-05-07	1,296.00	1,298.00	1,296.00	1,311.50	398
2020-05-06	1,300.00	1,300.00	1,292.00	1,292.00	233
2020-05-05	1,293.50	1,293.50	1,293.50	1,300.00	651
2020-05-04	1,278.25	1,278.25	1,271.00	1,271.00	328
2020-05-01	1,314.00	1,314.00	1,278.25	1,278.25	44
2020-04-30	1,351.75	1,351.75	1,351.75	1,351.75	155
2020-04-29	1,329.00	1,346.00	1,329.00	1,351.75	11,358
2020-04-28	1,297.00	1,297.00	1,297.00	1,297.00	757
2020-04-27	1,299.00	1,302.00	1,299.00	1,297.00	659
2020-04-24	1,274.50	1,274.50	1,274.50	1,272.75	1,110
2020-04-23	1,296.00	1,296.00	1,296.00	1,286.50	1
2020-04-22	1,252.25	1,252.25	1,252.25	1,252.25	28
2020-04-21	1,258.00	1,258.00	1,258.00	1,252.25	712
2020-04-20	1,280.00	1,280.00	1,269.00	1,279.75	22,562
2020-04-17	1,275.00	1,288.00	1,274.50	1,268.00	9,782
2020-04-16	1,255.00	1,255.00	1,251.50	1,248.75	1,006
2020-04-15	1,281.25	1,281.25	1,243.50	1,243.50	177
2020-04-14	1,324.50	1,324.50	1,293.00	1,298.75	6,306
2020-04-09	1,259.50	1,298.75	1,259.50	1,298.75	77
2020-04-08	1,276.00	1,276.00	1,259.50	1,259.50	205
2020-04-07	1,232.50	1,232.50	1,232.50	1,232.50	77
2020-04-06	1,183.25	1,183.25	1,183.25	1,183.25	204
2020-04-03	1,181.75	1,181.75	1,181.75	1,181.75	0
2020-04-03	1,181.75	1,183.25	1,181.75	1,183.25	0
2020-04-02	1,186.50	1,186.50	1,186.50	1,181.75	1,146
2020-04-02	1,172.50	1,172.50	1,172.50	1,172.50	529
2020-04-01	1,231.75	1,172.50	1,172.50	1,172.50	55
2020-04-01	1,231.75	1,231.75	1,231.75	1,231.75	55
2020-03-31	1,212.75	1,212.75	1,212.75	1,212.75	1,500
2020-03-30	1,196.00	1,196.00	1,196.00	1,197.25	400
2020-03-27	1,239.50	1,253.50	1,239.50	1,263.75	1,650
2020-03-26	1,247.25	1,247.25	1,247.25	1,247.25	0
2020-03-25	1,252.50	1,252.50	1,227.00	1,211.50	954
2020-03-24	1,138.00	1,138.00	1,138.00	1,138.00	528
2020-03-23	1,171.50	1,171.50	1,171.50	1,171.50	921
2020-03-20	1,181.75	1,181.75	1,181.75	1,181.75	667
2020-03-19	1,161.75	1,161.75	1,161.75	1,161.75	174
2020-03-18	1,199.25	1,199.25	1,199.25	1,199.25	61
2020-03-17	1,150.00	1,172.50	1,150.00	1,168.50	6,186
2020-03-16	1,183.25	1,183.25	1,183.25	1,183.25	259
2020-03-13	1,210.00	1,220.00	1,210.00	1,170.00	3,112
2020-03-12	1,226.00	1,226.00	1,226.00	1,287.75	321
2020-03-11	1,290.00	1,290.00	1,290.00	1,290.00	760
2020-03-10	1,288.50	1,288.50	1,288.50	1,288.50	693
2020-03-09	1,294.00	1,308.00	1,294.00	1,385.50	2,134
2020-03-06	1,419.50	1,419.50	1,419.50	1,385.50	6,596
2020-03-05	1,443.50	1,443.50	1,438.50	1,463.50	10,497
2020-03-04	1,465.50	1,465.50	1,465.50	1,451.00	658
2020-03-03	1,475.00	1,475.00	1,469.50	1,444.50	2,007
2020-03-02	1,433.00	1,433.00	1,418.00	1,410.25	3,151
2020-02-28	1,400.00	1,400.00	1,400.00	1,459.75	854
2020-02-27	1,476.00	1,476.00	1,476.00	1,505.75	2,344
2020-02-26	1,480.00	1,480.00	1,480.00	1,497.25	1,710
2020-02-25	1,531.50	1,531.50	1,531.50	1,531.75	201
2020-02-24	1,577.50	1,577.50	1,577.50	1,577.50	6
2020-02-21	1,595.25	1,595.25	1,577.50	1,577.50	0
2020-02-20	1,599.25	1,599.25	1,595.25	1,595.25	17
2020-02-19	1,578.50	1,599.25	1,578.50	1,599.25	42
2020-02-18	1,595.25	1,595.25	1,578.50	1,578.50	23
2020-02-17	1,596.50	1,596.50	1,596.50	1,595.25	186
2020-02-14	1,590.50	1,590.50	1,590.50	1,590.50	117
2020-02-13	1,584.50	1,584.50	1,584.50	1,590.50	560
2020-02-12	1,607.00	1,607.00	1,607.00	1,606.50	1,244
2020-02-11	1,609.50	1,609.50	1,609.50	1,603.25	132
2020-02-10	1,587.50	1,587.50	1,585.00	1,591.25	81,266
2020-02-07	1,592.50	1,592.50	1,592.50	1,597.75	1,248
2020-02-06	1,589.50	1,602.75	1,589.50	1,602.75	0
2020-02-05	1,571.00	1,589.50	1,571.00	1,589.50	0
2020-02-04	1,573.00	1,573.00	1,573.00	1,571.00	569
2020-02-03	1,536.00	1,544.00	1,536.00	1,549.25	717
2020-01-31	1,548.00	1,548.00	1,540.50	1,547.75	9,829
2020-01-30	1,578.50	1,578.50	1,547.75	1,547.75	1,912
2020-01-29	1,576.50	1,578.50	1,576.50	1,578.50	0
2020-01-28	1,560.50	1,572.00	1,559.00	1,576.50	13,312
2020-01-27	1,556.00	1,556.00	1,554.50	1,556.00	44,691
2020-01-24	1,590.50	1,596.50	1,590.50	1,587.25	911
2020-01-23	1,587.50	1,587.50	1,576.75	1,576.75	91
2020-01-22	1,599.75	1,599.75	1,587.50	1,587.50	6
2020-01-21	1,613.00	1,613.00	1,613.00	1,599.75	132
2020-01-20	1,616.50	1,616.50	1,610.00	1,612.25	2,396
2020-01-17	1,598.00	1,609.50	1,598.00	1,609.50	1,244
2020-01-16	1,602.00	1,602.00	1,602.00	1,598.00	622
2020-01-15	1,603.50	1,603.50	1,603.50	1,599.00	283
2020-01-14	1,600.75	1,603.50	1,600.75	1,603.50	1,028
2020-01-13	1,592.00	1,600.75	1,592.00	1,600.75	122
2020-01-10	1,589.75	1,592.00	1,589.75	1,592.00	66
2020-01-09	1,582.00	1,589.75	1,582.00	1,589.75	0
2020-01-08	1,576.50	1,576.50	1,576.50	1,582.00	1,897
2020-01-07	1,579.00	1,579.00	1,579.00	1,579.00	887
2020-01-06	1,583.50	1,583.50	1,571.00	1,571.00	521
2020-01-03	1,585.50	1,585.50	1,585.50	1,583.50	214
2020-01-02	1,566.50	1,584.75	1,566.50	1,584.75	0
2019-12-31	1,576.75	1,576.75	1,566.50	1,566.50	0
2019-12-30	1,588.25	1,588.25	1,576.75	1,576.75	0
2019-12-27	1,601.00	1,601.00	1,588.00	1,588.25	9,284
2019-12-24	1,600.25	1,600.25	1,596.00	1,596.00	808
2019-12-23	1,586.00	1,600.25	1,586.00	1,600.25	111
2019-12-20	1,578.00	1,578.00	1,578.00	1,586.00	497
2019-12-19	1,574.50	1,585.00	1,574.50	1,582.25	320
2019-12-18	1,568.50	1,575.25	1,568.50	1,575.25	194
2019-12-17	1,548.00	1,548.00	1,548.00	1,568.50	625
2019-12-16	1,528.75	1,547.25	1,528.75	1,547.25	2,093
2019-12-13	1,546.75	1,546.75	1,528.75	1,528.75	130
2019-12-12	1,557.00	1,557.00	1,557.00	1,546.75	376
2019-12-11	1,536.00	1,536.00	1,536.00	1,535.25	2,606
2019-12-10	1,536.25	1,536.25	1,533.25	1,533.25	0
2019-12-09	1,543.25	1,543.25	1,536.25	1,536.25	89
2019-12-06	1,524.25	1,524.25	1,524.25	1,524.25	0
2019-12-05	1,529.25	1,529.25	1,529.25	1,529.25	117
2019-12-04	1,533.00	1,533.00	1,533.00	1,529.25	784
2019-12-03	1,547.50	1,547.50	1,547.50	1,523.50	300
2019-12-02	1,560.50	1,560.50	1,550.50	1,547.50	916
2019-11-29	1,566.75	1,566.75	1,558.25	1,558.25	1,805
2019-11-28	1,569.00	1,569.00	1,569.00	1,566.75	1,146
2019-11-27	1,569.00	1,573.00	1,569.00	1,568.75	563
2019-11-26	1,565.75	1,571.00	1,565.75	1,571.00	258
2019-11-25	1,568.50	1,568.50	1,568.50	1,565.75	1,256
2019-11-22	1,562.00	1,562.00	1,559.50	1,564.25	1,038
2019-11-21	1,556.75	1,556.75	1,550.50	1,550.50	0
2019-11-20	1,556.00	1,556.00	1,556.00	1,556.75	36
2019-11-19	1,563.50	1,563.50	1,563.50	1,559.25	2,543
2019-11-18	1,565.75	1,565.75	1,555.75	1,555.75	0
2019-11-15	1,566.00	1,566.00	1,566.00	1,565.75	1,414
2019-11-14	1,561.50	1,561.50	1,561.50	1,557.25	289
2019-11-13	1,574.25	1,574.25	1,564.00	1,564.00	0
2019-11-12	1,565.50	1,574.25	1,565.50	1,574.25	0
2019-11-11	1,583.50	1,583.50	1,583.50	1,565.50	3
2019-11-08	1,579.50	1,579.50	1,575.25	1,575.25	2,609
2019-11-07	1,577.50	1,577.50	1,577.50	1,579.50	1,082
2019-11-06	1,561.00	1,561.00	1,561.00	1,564.25	504
2019-11-05	1,567.50	1,567.50	1,567.50	1,564.75	92
2019-11-04	1,558.00	1,558.00	1,558.00	1,558.75	1,466
2019-11-01	1,538.00	1,538.00	1,538.00	1,538.75	500
2019-10-31	1,548.00	1,548.00	1,524.50	1,526.00	1,320
2019-10-30	1,538.00	1,538.00	1,536.50	1,536.75	1,400
2019-10-29	1,541.75	1,541.75	1,541.75	1,541.75	0
2019-10-28	1,540.50	1,540.50	1,540.50	1,541.75	306
2019-10-25	1,537.50	1,537.50	1,537.50	1,538.75	13,004
2019-10-24	1,534.00	1,534.00	1,534.00	1,536.25	1,085
2019-10-23	1,519.25	1,528.50	1,519.25	1,528.50	0
2019-10-22	1,523.00	1,523.00	1,523.00	1,519.25	7,011
2019-10-21	1,518.00	1,518.00	1,507.50	1,512.75	3,026
2019-10-18	1,517.50	1,517.50	1,516.50	1,514.75	1,010
2019-10-17	1,524.50	1,524.50	1,521.50	1,520.00	3,478
2019-10-16	1,532.00	1,532.00	1,532.00	1,519.25	572
2019-10-15	1,530.50	1,530.50	1,530.50	1,532.75	142
2019-10-14	1,533.50	1,533.50	1,533.50	1,532.75	652
2019-10-11	1,537.50	1,537.50	1,537.50	1,530.75	556
2019-10-10	1,544.00	1,544.00	1,544.00	1,540.25	45
2019-10-09	1,535.75	1,540.25	1,535.75	1,540.25	0
2019-10-08	1,546.25	1,546.25	1,535.75	1,535.75	0
2019-10-07	1,535.25	1,546.25	1,535.25	1,546.25	0
2019-10-04	1,514.50	1,535.25	1,514.50	1,535.25	0
2019-10-03	1,531.00	1,531.00	1,511.50	1,514.50	242
2019-10-02	1,538.50	1,538.50	1,538.50	1,524.75	65
2019-10-01	1,566.50	1,580.50	1,566.50	1,567.00	347
2019-09-30	1,573.50	1,574.00	1,573.50	1,572.75	2,719
2019-09-27	1,577.50	1,577.50	1,572.50	1,575.00	9,290
2019-09-26	1,550.50	1,570.00	1,550.50	1,562.50	1,526
2019-09-25	1,544.50	1,544.50	1,544.50	1,557.50	7,000
2019-09-24	1,560.25	1,560.25	1,555.75	1,555.75	8,614
2019-09-23	1,562.50	1,562.50	1,560.25	1,560.25	31
2019-09-20	1,564.50	1,566.00	1,564.50	1,562.50	20,370
2019-09-19	1,561.00	1,561.00	1,561.00	1,567.00	330
2019-09-18	1,571.50	1,571.50	1,571.50	1,564.00	330
2019-09-17	1,569.50	1,570.50	1,569.50	1,566.75	21,022
2019-09-16	1,565.00	1,581.50	1,565.00	1,576.25	9,252
2019-09-13	1,575.00	1,575.00	1,575.00	1,576.25	550
2019-09-12	1,580.50	1,580.50	1,575.50	1,582.25	16,187
2019-09-11	1,571.00	1,571.00	1,571.00	1,572.75	640
2019-09-10	1,558.00	1,559.00	1,552.50	1,557.50	20,973
2019-09-09	1,553.50	1,553.50	1,553.50	1,553.00	638
2019-09-06	1,546.50	1,550.50	1,546.50	1,550.50	0
2019-09-05	1,536.00	1,536.00	1,536.00	1,546.50	2,704
2019-09-04	1,546.00	1,546.00	1,546.00	1,541.00	4
2019-09-03	1,555.00	1,555.00	1,542.50	1,532.50	2,283
2019-09-02	1,526.75	1,542.00	1,526.75	1,542.00	0
2019-08-30	1,523.50	1,526.75	1,523.50	1,526.75	0
2019-08-29	1,504.50	1,504.50	1,504.50	1,504.50	0
2019-08-28	1,493.00	1,504.50	1,493.00	1,504.50	0
2019-08-27	1,498.25	1,498.25	1,493.00	1,493.00	2,540
2019-08-23	1,513.00	1,513.00	1,513.00	1,513.00	0
2019-08-22	1,531.50	1,531.50	1,513.00	1,513.00	0
2019-08-21	1,534.00	1,534.00	1,534.00	1,531.50	907
2019-08-20	1,523.50	1,523.50	1,523.50	1,522.75	1,774
2019-08-19	1,534.50	1,534.50	1,534.50	1,532.50	266
2019-08-16	1,497.00	1,513.75	1,497.00	1,513.75	0
2019-08-15	1,527.50	1,527.50	1,493.50	1,497.00	8,745
2019-08-14	1,520.50	1,526.00	1,520.50	1,511.25	7,130
2019-08-13	1,523.00	1,523.00	1,523.00	1,545.25	1,592
2019-08-12	1,559.50	1,559.50	1,556.50	1,532.25	32
2019-08-09	1,547.00	1,549.50	1,541.00	1,536.00	49,556
2019-08-08	1,517.50	1,545.25	1,517.50	1,545.25	0
2019-08-07	1,528.00	1,528.00	1,528.00	1,517.50	346
2019-08-06	1,528.00	1,528.00	1,528.00	1,514.00	7,000
2019-08-05	1,523.50	1,523.50	1,523.50	1,525.25	4
2019-08-02	1,558.00	1,558.00	1,558.00	1,556.25	214
2019-08-01	1,588.25	1,595.75	1,588.25	1,595.75	0
2019-07-31	1,598.00	1,598.00	1,598.00	1,588.25	200
2019-07-30	1,593.50	1,593.50	1,593.50	1,595.75	154
2019-07-29	1,577.00	1,598.00	1,577.00	1,598.00	0
2019-07-26	1,565.25	1,577.00	1,565.25	1,577.00	0
2019-07-25	1,567.00	1,567.00	1,565.25	1,565.25	0
2019-07-24	1,568.50	1,568.50	1,568.50	1,567.00	1,056
2019-07-23	1,555.50	1,570.00	1,555.50	1,570.00	0
2019-07-22	1,553.00	1,553.00	1,553.00	1,555.50	38
2019-07-19	1,563.00	1,563.00	1,563.00	1,560.25	382
2019-07-18	1,568.00	1,568.00	1,554.00	1,554.00	0
2019-07-17	1,580.00	1,580.00	1,580.00	1,568.00	328
2019-07-16	1,567.75	1,579.00	1,567.75	1,579.00	950
2019-07-15	1,564.50	1,564.50	1,564.50	1,567.75	2
2019-07-12	1,565.00	1,565.00	1,565.00	1,559.50	418
2019-07-11	1,557.00	1,557.00	1,556.50	1,555.00	1,382
2019-07-10	1,561.00	1,562.00	1,561.00	1,558.75	686
2019-07-09	1,561.50	1,561.50	1,561.50	1,559.50	364
2019-07-08	1,565.00	1,565.00	1,562.00	1,559.25	961
2019-07-05	1,562.00	1,562.00	1,562.00	1,562.25	400
2019-07-04	1,561.25	1,565.25	1,561.25	1,565.25	0
2019-07-03	1,561.00	1,561.00	1,561.00	1,561.25	4
2019-07-02	1,548.50	1,548.50	1,542.50	1,550.25	878
2019-07-01	1,546.00	1,552.00	1,545.00	1,543.25	1,554
2019-06-28	1,525.50	1,525.50	1,525.50	1,525.00	70
2019-06-27	1,521.75	1,521.75	1,521.75	1,521.75	0
2019-06-26	1,522.00	1,522.00	1,522.00	1,521.75	1,032
2019-06-25	1,521.50	1,521.50	1,521.25	1,521.25	0
2019-06-24	1,521.50	1,523.00	1,521.50	1,521.50	5,182
2019-06-21	1,533.00	1,533.50	1,533.00	1,522.50	14,000
2019-06-20	1,521.50	1,521.50	1,521.50	1,522.50	354
2019-06-19	1,540.00	1,540.00	1,540.00	1,533.75	554
2019-06-18	1,524.50	1,541.00	1,524.50	1,541.00	423
2019-06-17	1,525.50	1,525.50	1,520.00	1,524.50	13,795
2019-06-14	1,512.50	1,517.00	1,510.50	1,515.75	15,972
2019-06-13	1,511.00	1,516.00	1,511.00	1,507.75	1,136
2019-06-12	1,513.50	1,513.50	1,503.50	1,503.50	0
2019-06-11	1,518.50	1,518.50	1,513.50	1,513.50	0
2019-06-10	1,496.50	1,512.50	1,496.50	1,518.50	3,299
2019-06-07	1,493.50	1,500.50	1,493.50	1,497.25	62,264
2019-06-06	1,480.25	1,485.00	1,480.25	1,485.00	0
2019-06-05	1,479.00	1,479.00	1,479.00	1,480.25	4
2019-06-04	1,477.00	1,477.00	1,477.00	1,478.25	134
2019-06-03	1,461.50	1,461.50	1,461.50	1,464.00	20,000
2019-05-31	1,474.50	1,474.50	1,474.50	1,474.50	0
2019-05-30	1,468.50	1,472.50	1,468.50	1,474.50	1,362
2019-05-29	1,483.50	1,483.50	1,466.50	1,466.50	0
2019-05-28	1,490.50	1,490.50	1,490.50	1,483.50	409
2019-05-24	1,477.50	1,477.50	1,477.50	1,480.75	1,944
2019-05-23	1,477.00	1,477.00	1,477.00	1,478.00	476
2019-05-22	1,500.50	1,500.50	1,492.00	1,498.00	20,440
2019-05-21	1,492.00	1,492.00	1,492.00	1,490.75	920
2019-05-20	1,480.50	1,486.00	1,480.50	1,484.50	20,536
2019-05-17	1,492.50	1,492.50	1,492.50	1,494.00	582
2019-05-16	1,480.00	1,491.00	1,480.00	1,493.00	3,570
2019-05-15	1,460.00	1,460.00	1,457.00	1,471.25	10,152
2019-05-14	1,459.00	1,459.00	1,459.00	1,464.75	118
2019-05-13	1,437.00	1,437.00	1,437.00	1,445.75	2,702
2019-05-10	1,458.00	1,458.00	1,458.00	1,453.25	800
2019-05-09	1,465.00	1,465.00	1,458.00	1,451.50	384
2019-05-08	1,474.25	1,479.00	1,474.25	1,479.00	0
2019-05-07	1,488.50	1,488.50	1,488.50	1,474.25	110

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