Xhv Csi300 Share History

Xhv Csi300 Share Price history. The following table shows end-of-day data RQFI historical share prices for Xhv Csi300, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	784.75	784.75	784.75	781.38	1,061
2024-05-02	773.50	773.50	773.50	779.25	19,598
2024-05-01	762.88	765.38	762.88	765.38	0
2024-04-30	767.38	767.38	762.88	762.88	731
2024-04-29	769.00	769.00	769.00	767.38	7,900
2024-04-26	748.00	761.75	748.00	761.75	198
2024-04-25	747.38	748.00	747.38	748.00	257
2024-04-24	748.00	748.00	748.00	747.38	258
2024-04-23	759.63	759.63	748.00	748.00	519
2024-04-22	759.13	759.63	759.13	759.63	20
2024-04-19	756.50	756.50	756.50	759.13	7,071
2024-04-18	760.25	761.00	760.25	760.13	8,567
2024-04-17	757.00	760.00	757.00	759.00	23,208
2024-04-16	746.25	746.25	746.25	747.50	3,495
2024-04-15	735.13	754.38	735.13	754.38	7,478
2024-04-12	739.63	739.63	735.13	735.13	13
2024-04-11	735.88	739.63	735.88	739.63	0
2024-04-10	733.50	734.25	731.75	735.88	16,486
2024-04-09	744.50	744.50	740.75	740.75	4,972
2024-04-08	746.00	746.00	743.25	744.50	13,534
2024-04-05	749.50	749.50	749.50	748.13	6,769
2024-04-04	747.75	752.38	747.75	752.38	7,287
2024-04-03	751.00	751.50	747.75	747.75	42,618
2024-04-02	754.00	755.00	753.00	753.00	11,202
2024-04-01	739.38	739.38	739.38	739.38	0
2024-03-29	739.38	739.38	739.38	739.38	0
2024-03-28	734.88	739.38	734.88	739.38	245
2024-03-27	742.00	742.00	734.88	734.88	64,590
2024-03-26	741.00	742.00	741.00	742.00	5,487
2024-03-25	741.00	741.00	741.00	741.00	26,017
2024-03-22	744.00	744.00	743.50	743.75	13,252
2024-03-21	750.75	750.75	750.50	750.50	289
2024-03-20	750.25	750.75	750.25	750.75	73
2024-03-19	751.00	751.00	751.00	750.25	4,307
2024-03-18	749.88	754.13	749.88	754.13	1,560
2024-03-15	747.50	748.75	747.50	749.88	3,587
2024-03-14	747.38	747.38	744.88	744.88	268
2024-03-13	749.00	749.00	749.00	747.38	3,190
2024-03-12	752.75	753.00	752.75	753.00	4,653
2024-03-11	750.00	750.00	750.00	753.13	2,086
2024-03-08	738.50	738.50	735.50	735.50	34
2024-03-07	747.00	747.00	738.50	738.50	721
2024-03-06	746.75	747.00	746.75	747.00	0
2024-03-05	750.25	750.25	750.25	746.75	2,172
2024-03-04	745.00	745.50	745.00	743.88	16,864
2024-03-01	744.00	744.00	744.00	744.63	2,883
2024-02-29	738.00	738.00	738.00	738.00	12,517
2024-02-28	727.75	727.75	727.75	725.00	6,394
2024-02-27	725.75	735.75	725.75	735.75	1,054
2024-02-26	734.88	734.88	725.75	725.75	400
2024-02-23	737.25	737.25	737.25	734.88	1,642
2024-02-22	732.38	734.25	732.38	734.25	1,321
2024-02-21	725.50	732.38	725.50	732.38	10,629
2024-02-20	727.13	727.13	725.50	725.50	47
2024-02-19	730.00	730.00	727.13	727.13	1,083
2024-02-16	728.50	728.75	728.50	730.00	10,365
2024-02-15	718.00	722.13	718.00	722.13	119
2024-02-14	719.50	719.50	719.50	718.00	7,053
2024-02-13	716.63	717.88	716.63	717.88	2,352
2024-02-12	711.50	711.50	711.50	716.63	3,569
2024-02-09	707.25	707.25	707.25	707.38	10,704
2024-02-08	714.00	714.00	710.25	710.25	10,856
2024-02-07	708.25	711.50	708.25	709.63	1,762
2024-02-06	709.25	709.25	709.25	709.38	5,946
2024-02-05	679.00	679.00	679.00	682.25	76,156
2024-02-02	683.00	683.00	671.13	671.13	71,309
2024-02-01	685.25	685.25	683.00	683.00	2,007
2024-01-31	688.63	688.63	685.25	685.25	145
2024-01-30	699.63	699.63	688.63	688.63	2,145
2024-01-29	701.00	701.00	701.00	699.63	10,819
2024-01-26	707.38	709.50	707.38	709.50	2,987
2024-01-25	710.00	710.00	708.25	707.38	3,551
2024-01-24	705.25	707.25	705.25	710.13	71,902
2024-01-23	683.25	695.00	683.25	695.00	4,050,559
2024-01-22	680.50	680.50	680.25	683.25	3,672
2024-01-19	692.75	695.63	692.75	695.63	143
2024-01-18	691.25	691.25	691.25	692.75	1,437
2024-01-17	684.25	684.25	684.25	682.75	4,315
2024-01-16	693.00	699.13	693.00	699.13	1,112
2024-01-15	695.00	695.00	693.00	693.00	122
2024-01-12	696.63	696.63	695.00	695.00	502
2024-01-11	695.75	695.75	695.50	696.63	17,301
2024-01-10	696.50	696.50	693.75	693.75	48
2024-01-09	697.00	697.00	697.00	696.50	13,596
2024-01-08	708.38	708.38	698.13	698.13	1,967
2024-01-05	712.00	712.00	710.00	708.38	22,616
2024-01-04	711.75	711.75	711.75	712.13	408
2024-01-03	722.50	724.75	722.50	724.25	19,458
2024-01-02	732.88	732.88	726.63	726.63	0
2024-01-01	732.88	732.88	732.88	732.88	0
2023-12-29	732.63	732.88	732.63	732.88	0
2023-12-28	708.38	732.63	708.38	732.63	2,454
2023-12-27	714.00	714.00	714.00	708.38	780
2023-12-26	713.00	713.00	713.00	713.00	0
2023-12-25	713.00	713.00	713.00	713.00	0
2023-12-22	715.25	715.25	713.00	713.00	0
2023-12-21	705.75	715.25	705.75	715.25	792
2023-12-20	714.75	714.75	705.75	705.75	2,251
2023-12-19	713.00	714.75	713.00	714.75	1,802
2023-12-18	715.63	715.63	713.00	713.00	69
2023-12-15	714.00	715.50	714.00	715.63	72,649
2023-12-14	727.63	727.63	722.50	722.50	857
2023-12-13	734.75	734.75	727.63	727.63	652
2023-12-12	732.50	732.50	732.50	734.75	2,604
2023-12-11	729.38	737.50	729.38	737.50	1,654
2023-12-08	730.50	730.50	729.38	729.38	238
2023-12-07	728.63	730.50	728.63	730.50	2,073
2023-12-06	730.38	730.38	728.63	728.63	179
2023-12-05	730.25	730.25	730.25	730.38	1,375
2023-12-04	745.00	745.00	742.63	742.63	358
2023-12-01	749.75	749.75	745.00	745.00	130
2023-11-30	747.63	749.75	747.63	749.75	0
2023-11-29	747.00	747.00	747.00	747.63	746
2023-11-28	756.00	756.00	756.00	753.13	1,009
2023-11-27	755.00	755.00	755.00	754.13	8,382
2023-11-24	774.00	774.00	761.75	761.75	0
2023-11-23	769.63	774.00	769.63	774.00	0
2023-11-22	773.75	773.75	769.63	769.63	1,247
2023-11-21	779.25	779.25	773.75	773.75	339
2023-11-20	779.25	779.25	779.25	779.25	1,621
2023-11-17	767.13	776.38	767.13	776.38	0
2023-11-16	784.25	784.25	767.13	767.13	126
2023-11-15	778.50	784.25	778.50	784.25	0
2023-11-14	778.50	778.50	778.50	778.50	26,321
2023-11-13	781.75	781.75	781.75	783.75	31
2023-11-10	781.75	782.50	781.75	780.88	9,939
2023-11-09	783.13	783.13	782.88	782.88	1,486
2023-11-08	784.13	784.13	783.13	783.13	0
2023-11-07	781.25	784.13	781.25	784.13	1
2023-11-06	779.75	779.75	779.75	781.25	2,472
2023-11-03	777.75	777.75	774.50	774.50	438
2023-11-02	781.00	781.00	777.75	777.75	89
2023-11-01	777.75	781.00	777.75	781.00	133
2023-10-31	781.75	781.75	777.75	777.75	0
2023-10-30	772.50	772.50	772.50	772.50	1
2023-10-27	770.75	772.50	770.75	772.50	129
2023-10-26	766.75	766.75	766.75	770.75	238
2023-10-25	772.50	772.50	766.75	766.75	1
2023-10-24	771.50	771.50	771.50	772.50	43,014
2023-10-23	755.00	755.00	755.00	756.25	35,003
2023-10-20	773.00	773.00	763.25	763.25	0
2023-10-19	773.00	773.00	773.00	773.00	1,408
2023-10-18	785.00	785.00	785.00	783.00	432
2023-10-17	795.63	795.63	792.25	792.25	0
2023-10-16	795.25	795.50	795.25	795.63	1,347
2023-10-13	799.38	800.63	799.38	800.63	0
2023-10-12	802.75	802.75	799.38	799.38	0
2023-10-11	802.13	802.75	802.13	802.75	0
2023-10-10	800.50	800.50	800.50	802.13	25,993
2023-10-09	803.25	803.75	803.25	803.75	531
2023-10-06	799.00	800.75	798.75	803.25	12,819
2023-10-05	798.75	799.00	798.75	795.25	2,848
2023-10-04	799.50	799.50	797.75	797.00	8,626
2023-10-03	810.38	810.38	804.75	804.75	365
2023-10-02	810.00	810.00	810.00	810.38	555
2023-09-29	812.25	814.50	811.00	811.63	7,101
2023-09-28	810.00	810.00	805.88	805.88	0
2023-09-27	808.50	809.00	808.50	810.00	27,502
2023-09-26	805.25	805.25	805.25	806.13	19,985
2023-09-25	806.00	806.00	804.75	807.50	76,313
2023-09-22	811.75	811.75	811.75	811.25	6,726
2023-09-21	798.50	798.50	792.63	792.63	43
2023-09-20	796.38	798.50	796.38	798.50	62
2023-09-19	799.88	799.88	796.38	796.38	124
2023-09-18	795.13	799.88	795.13	799.88	62
2023-09-15	793.75	796.25	793.75	795.13	29,829
2023-09-14	800.63	804.75	800.63	804.75	0
2023-09-13	802.88	802.88	800.63	800.63	451
2023-09-12	801.50	803.00	800.25	802.88	30,527
2023-09-11	790.38	800.13	790.38	800.13	305
2023-09-08	792.50	792.50	790.38	790.38	0
2023-09-07	809.00	809.00	792.50	792.50	274
2023-09-06	811.50	811.50	810.00	809.00	13,996
2023-09-05	805.00	805.00	805.00	807.00	5,405
2023-09-04	808.13	811.38	808.13	811.38	89
2023-09-01	798.25	798.25	798.25	808.13	1,509
2023-08-31	791.25	791.25	791.25	792.63	243
2023-08-30	803.13	803.13	791.75	791.75	179
2023-08-29	799.75	799.75	799.75	803.13	647
2023-08-28	783.25	783.25	783.25	783.25	0
2023-08-25	782.50	782.50	782.50	783.25	3,111
2023-08-24	777.88	779.75	777.88	779.75	6
2023-08-23	774.50	774.50	774.50	777.88	6,890
2023-08-22	785.75	785.75	785.75	784.13	5,463
2023-08-21	793.25	793.25	786.00	786.00	190
2023-08-18	797.75	797.75	793.25	793.25	12,719
2023-08-17	804.50	804.50	804.50	801.50	8,130
2023-08-16	796.75	796.75	796.75	795.75	1,995
2023-08-15	806.75	806.75	806.75	805.13	5,370
2023-08-14	819.00	819.00	817.00	817.00	408
2023-08-11	819.00	819.00	819.00	819.00	6,458
2023-08-10	843.38	848.50	843.38	848.50	89
2023-08-09	842.50	843.38	842.50	843.38	0
2023-08-08	845.00	845.00	845.00	842.50	1,377
2023-08-07	861.50	861.50	847.63	847.63	10
2023-08-04	863.75	863.75	861.50	861.50	10,062
2023-08-03	867.00	867.00	867.00	867.00	719
2023-08-02	851.00	851.00	848.50	848.50	4,435
2023-08-01	857.75	857.75	853.50	853.50	451
2023-07-31	856.00	856.00	856.00	857.75	1,437
2023-07-28	857.25	857.25	857.25	860.00	2,345
2023-07-27	831.00	831.00	831.00	830.50	25,958
2023-07-26	832.75	833.25	832.75	833.88	3,807
2023-07-25	839.25	839.25	839.25	836.25	3,839
2023-07-24	811.00	811.00	811.00	822.50	26,058
2023-07-21	811.75	811.75	810.25	810.88	6,282
2023-07-20	810.25	810.25	810.00	811.50	6,091
2023-07-19	808.50	808.50	808.50	812.00	2,059
2023-07-18	804.75	804.75	803.50	803.88	16,455
2023-07-17	803.25	806.25	801.75	805.88	49,363
2023-07-14	816.50	816.50	810.50	812.25	24,372
2023-07-13	813.00	815.00	812.25	815.00	17,907
2023-07-12	811.00	811.75	811.00	811.75	8,696
2023-07-11	810.50	810.50	810.50	810.38	1,152
2023-07-10	812.75	812.75	812.75	812.75	3,317
2023-07-07	808.50	808.63	808.50	808.63	0
2023-07-06	808.50	808.50	808.50	808.50	3,175
2023-07-05	827.63	827.63	817.88	817.88	782
2023-07-04	829.25	829.25	829.25	827.63	971
2023-07-03	812.50	822.63	812.50	822.63	1,565
2023-06-30	813.13	813.13	812.50	812.50	6
2023-06-29	813.38	813.38	813.13	813.13	81,620
2023-06-28	814.00	814.00	814.00	813.38	12,308
2023-06-27	801.38	812.13	801.38	812.13	0
2023-06-26	807.13	807.13	801.38	801.38	50
2023-06-23	809.00	809.00	806.50	807.13	7,152
2023-06-22	819.75	819.75	815.50	815.50	267
2023-06-21	819.00	819.75	819.00	819.75	2,388
2023-06-20	834.75	834.75	827.13	827.13	10
2023-06-19	839.00	839.00	834.75	834.75	122
2023-06-16	840.25	840.25	840.25	839.00	1,817
2023-06-15	841.50	841.50	841.00	840.50	1,994
2023-06-14	830.13	831.25	830.13	831.25	1
2023-06-13	832.25	832.25	832.25	830.13	1,563
2023-06-12	828.25	828.25	828.25	831.63	1,802
2023-06-09	826.00	826.25	826.00	825.13	6,264
2023-06-08	830.75	830.75	830.75	830.63	1,640
2023-06-07	827.75	827.75	827.75	828.25	3,427
2023-06-06	833.25	833.25	833.25	837.38	4,388
2023-06-05	840.50	842.00	840.50	841.13	37,408
2023-06-02	830.00	848.25	830.00	848.25	57
2023-06-01	826.75	826.75	826.75	830.00	1,199
2023-05-31	831.75	831.75	831.75	827.38	3,990
2023-05-30	842.00	842.00	841.75	836.75	1,925
2023-05-29	854.13	854.13	854.13	854.13	0
2023-05-26	847.13	854.13	847.13	854.13	0
2023-05-25	846.75	848.75	846.50	847.13	15,599
2023-05-24	849.00	849.25	845.25	846.50	15,941
2023-05-23	871.75	871.75	859.50	859.50	0
2023-05-22	873.00	873.00	873.00	871.75	1,330
2023-05-19	869.00	869.00	868.50	868.13	3,997
2023-05-18	870.00	870.00	867.00	868.25	4,132
2023-05-17	877.50	877.50	869.75	869.75	56,734
2023-05-16	885.75	885.75	877.50	877.50	11
2023-05-15	886.00	886.00	885.50	885.75	1,627
2023-05-12	883.38	883.38	868.88	868.88	1,500
2023-05-11	882.50	882.50	882.50	883.38	1
2023-05-10	889.63	889.63	880.50	880.50	1,550
2023-05-09	888.50	889.63	888.50	889.63	22
2023-05-08	888.50	888.50	888.50	888.50	0
2023-05-05	892.88	892.88	888.50	888.50	1,153
2023-05-04	889.88	892.88	889.88	892.88	242
2023-05-03	890.75	890.75	889.88	889.88	248
2023-05-02	894.50	894.50	890.75	890.75	13
2023-05-01	894.50	894.50	894.50	894.50	0
2023-04-28	895.75	895.75	895.75	894.50	1,633
2023-04-27	886.25	891.63	886.25	891.63	55
2023-04-26	886.25	886.25	886.25	886.25	9,927
2023-04-25	892.50	892.50	884.00	884.00	232
2023-04-24	906.50	906.50	892.50	892.50	0
2023-04-21	924.50	924.50	906.50	906.50	779
2023-04-20	923.00	923.00	923.00	924.50	608
2023-04-19	939.63	939.63	926.75	926.75	107
2023-04-18	940.25	940.75	940.25	939.63	3,995
2023-04-17	936.75	936.75	936.75	937.25	2,148
2023-04-14	920.00	920.00	918.75	920.13	14,443
2023-04-13	921.50	921.50	919.13	919.13	951
2023-04-12	923.50	923.50	921.00	921.50	15,217
2023-04-11	928.00	928.00	928.00	927.75	4,277
2023-04-10	927.63	927.63	927.63	927.63	0
2023-04-07	927.63	927.63	927.63	927.63	0
2023-04-06	923.00	923.00	923.00	927.63	12,149
2023-04-05	925.75	925.75	925.50	921.88	1,177
2023-04-04	923.75	923.75	921.00	925.13	4,353
2023-04-03	928.00	928.25	928.00	929.50	1,808
2023-03-31	924.75	925.25	922.25	924.00	4,538
2023-03-30	916.25	921.38	916.25	921.38	1
2023-03-29	913.50	914.50	913.25	916.25	5,009
2023-03-28	917.38	917.38	916.50	916.50	0
2023-03-27	928.13	928.13	917.38	917.38	172
2023-03-24	926.00	926.00	923.25	928.13	4,207
2023-03-23	921.50	933.38	921.50	933.38	10
2023-03-22	923.00	923.25	923.00	921.50	4,332
2023-03-21	908.13	918.13	908.13	918.13	173
2023-03-20	908.00	908.00	906.25	908.13	11,095
2023-03-17	918.50	918.50	918.50	910.50	7,778
2023-03-16	915.25	915.25	915.25	916.88	3,976
2023-03-15	917.75	917.75	917.75	919.25	26,493
2023-03-14	928.88	929.50	928.88	929.50	11
2023-03-13	924.63	928.88	924.63	928.88	253
2023-03-10	922.50	924.25	922.25	924.63	7,586
2023-03-09	948.63	948.63	932.13	932.13	1,111
2023-03-08	945.25	945.25	945.25	948.63	452
2023-03-07	953.13	953.13	943.63	943.63	0
2023-03-06	955.00	955.00	955.00	953.13	2,864
2023-03-03	967.00	967.00	967.00	969.25	738,410
2023-03-02	966.50	967.25	966.50	970.25	600
2023-03-01	964.00	967.75	964.00	968.25	3,341
2023-02-28	937.00	938.75	937.00	938.63	63,820
2023-02-27	942.50	942.75	942.50	939.25	9,086
2023-02-24	940.25	940.75	934.50	935.13	62,822
2023-02-23	956.25	956.25	954.00	954.25	20,598
2023-02-22	959.88	959.88	955.00	955.00	1,127
2023-02-21	964.50	964.50	959.50	959.88	20,353
2023-02-20	970.00	970.00	970.00	972.75	6,016
2023-02-17	954.25	954.50	944.75	944.75	18,063
2023-02-16	975.25	975.25	964.13	964.13	1,362
2023-02-15	967.75	969.50	967.75	975.25	4,140
2023-02-14	976.75	976.75	969.00	969.00	333
2023-02-13	978.50	978.50	978.50	976.75	10,693
2023-02-10	964.75	966.50	964.75	967.00	14,984
2023-02-09	976.50	976.50	976.50	971.13	2,141
2023-02-08	963.75	964.00	963.75	958.75	3,389
2023-02-07	982.00	983.75	981.75	982.25	16,308
2023-02-06	976.00	976.00	976.00	977.88	2,922
2023-02-03	982.00	982.00	982.00	983.38	4,564
2023-02-02	991.75	991.75	986.63	986.63	44
2023-02-01	983.50	991.75	983.50	991.75	931
2023-01-31	990.25	990.25	983.50	983.50	101
2023-01-30	1,002.75	1,002.75	990.25	990.25	452
2023-01-27	1,005.75	1,005.75	1,002.75	1,002.75	507
2023-01-26	995.00	1,005.75	995.00	1,005.75	351,814
2023-01-25	996.75	996.75	996.75	995.00	250,246
2023-01-24	994.50	995.00	994.50	995.00	250
2023-01-23	980.50	994.50	980.50	994.50	846
2023-01-20	974.25	980.50	974.25	980.50	400
2023-01-19	968.50	974.25	968.50	974.25	103
2023-01-18	970.50	970.50	969.00	968.50	4,782
2023-01-17	974.50	974.50	974.50	976.50	1,712
2023-01-16	989.50	989.50	988.00	986.63	106,244
2023-01-13	970.50	977.25	970.50	975.88	10,195
2023-01-12	955.00	963.00	955.00	963.13	40,797
2023-01-11	953.25	959.88	953.25	959.88	14,628
2023-01-10	951.00	951.00	951.00	953.25	5,841
2023-01-09	952.75	954.63	952.75	954.63	14,105
2023-01-06	947.75	952.75	947.75	952.75	634
2023-01-05	925.13	947.75	925.13	947.75	526
2023-01-04	920.25	920.25	920.25	925.13	4,075
2023-01-03	909.25	920.00	909.25	920.00	3,473
2023-01-02	909.25	909.25	909.25	909.25	0
2022-12-30	901.50	909.25	901.50	909.25	163
2022-12-29	894.63	901.50	894.63	901.50	0
2022-12-28	885.25	894.63	885.25	894.63	84
2022-12-27	885.25	885.25	885.25	885.25	0
2022-12-26	885.25	885.25	885.25	885.25	0
2022-12-23	887.88	887.88	887.88	885.25	0
2022-12-22	889.88	889.88	887.88	887.88	0
2022-12-21	887.63	889.88	887.63	889.88	55
2022-12-20	896.13	896.13	887.63	887.63	2,986
2022-12-19	909.13	909.13	896.13	896.13	118
2022-12-16	902.75	909.13	902.75	909.13	0
2022-12-15	894.50	894.50	894.50	902.75	3,877
2022-12-14	899.50	899.50	897.63	897.63	1
2022-12-13	898.00	899.50	898.00	899.50	14,223
2022-12-12	898.00	898.00	898.00	898.00	4,216
2022-12-09	918.25	918.25	918.25	911.13	7,583
2022-12-08	908.00	913.63	908.00	913.63	416
2022-12-07	908.00	908.00	908.00	908.00	4,704
2022-12-06	907.25	909.00	907.25	909.00	4,848
2022-12-05	904.75	904.75	904.75	902.63	2,550
2022-12-02	879.00	888.13	879.00	888.13	575
2022-12-01	887.25	887.25	884.75	879.00	13,782
2022-11-30	880.38	900.00	880.38	900.00	223
2022-11-29	845.63	880.38	845.63	880.38	6,409
2022-11-28	847.25	847.25	845.25	845.63	23,556
2022-11-25	847.00	847.00	845.88	845.88	474
2022-11-24	847.75	847.75	847.00	847.00	5,203
2022-11-23	855.00	855.00	855.00	855.00	1,875
2022-11-22	869.13	869.88	869.13	869.88	222
2022-11-21	874.88	874.88	869.13	869.13	405
2022-11-18	883.88	883.88	874.88	874.88	62
2022-11-17	884.88	884.88	883.88	883.88	6
2022-11-16	904.50	904.50	884.88	884.88	1,191
2022-11-15	904.75	904.75	904.50	904.50	5,757
2022-11-14	888.75	888.75	888.75	894.38	34,105
2022-11-11	894.75	894.75	894.75	893.88	578
2022-11-10	879.75	879.75	879.75	877.50	1,684
2022-11-09	878.00	878.00	873.63	873.63	234
2022-11-08	878.00	878.00	878.00	878.00	4,877
2022-11-07	894.25	894.25	894.25	889.88	76,189
2022-11-04	899.50	914.75	897.75	911.00	6,160
2022-11-03	849.25	872.50	849.25	872.50	0
2022-11-02	842.00	849.25	842.00	849.25	852
2022-11-01	841.50	842.00	840.75	842.00	19,602
2022-10-31	807.75	807.75	807.75	816.25	2,477
2022-10-28	846.88	846.88	823.13	823.13	36
2022-10-27	843.25	843.25	843.25	846.88	29,978
2022-10-26	862.25	862.25	862.25	863.25	7,139
2022-10-25	859.00	859.00	849.50	849.50	14,066
2022-10-24	856.75	858.00	856.75	858.00	23,443
2022-10-21	902.25	902.25	902.25	904.25	5,120
2022-10-20	902.25	907.75	902.25	904.50	16,141
2022-10-19	914.50	914.50	898.75	898.75	859
2022-10-18	921.50	921.50	921.50	914.50	1,767
2022-10-17	923.75	923.75	920.00	918.88	7,635
2022-10-14	923.75	923.75	922.00	922.00	9,491
2022-10-13	921.25	921.25	904.00	904.00	172
2022-10-12	926.50	926.50	926.50	921.25	1,973
2022-10-11	921.25	921.25	916.25	916.25	613
2022-10-10	922.00	922.00	922.00	921.25	30,402
2022-10-07	955.00	955.00	955.00	955.00	7,150
2022-10-06	962.00	962.00	962.00	966.88	8,897
2022-10-05	943.50	962.88	943.50	962.88	0
2022-10-04	933.00	949.25	933.00	943.50	18,351
2022-10-03	939.25	939.25	926.50	926.50	22
2022-09-30	940.00	940.75	939.25	939.25	12,219
2022-09-29	972.75	972.75	955.25	955.25	0
2022-09-28	974.00	975.50	974.00	972.75	7,872
2022-09-27	989.00	989.00	989.00	984.88	1,004
2022-09-26	987.25	987.25	987.25	987.25	7,503
2022-09-23	957.75	957.75	957.75	964.38	1,846
2022-09-22	950.75	950.75	950.75	949.38	11,433
2022-09-21	959.38	959.38	956.63	956.63	59
2022-09-20	959.00	961.25	959.00	959.38	4,066
2022-09-19	963.38	963.38	963.38	963.38	0
2022-09-16	962.50	962.50	962.50	963.38	7,675
2022-09-15	980.75	981.00	980.75	977.88	5,332
2022-09-14	997.00	997.00	997.00	989.00	7,796
2022-09-13	996.50	996.50	996.50	996.50	903,442
2022-09-12	985.00	985.00	985.00	991.38	30,124
2022-09-09	1,000.00	1,000.00	998.50	998.50	9,428
2022-09-08	991.75	991.75	990.00	990.00	99
2022-09-07	990.50	991.75	990.50	991.75	11,301
2022-09-06	985.75	985.75	982.00	984.00	14,200
2022-09-05	984.50	984.50	984.50	984.50	7,503
2022-09-02	986.75	988.00	986.50	987.25	13,622
2022-09-01	996.75	996.75	996.75	996.75	2,220
2022-08-31	993.50	993.50	993.50	993.50	9,775
2022-08-30	986.75	987.25	986.75	985.88	43,784
2022-08-29	995.00	995.00	995.00	995.00	0
2022-08-26	999.75	999.75	995.00	995.00	200
2022-08-25	993.75	1,000.00	993.75	999.75	6,678
2022-08-24	990.50	994.00	990.50	993.00	24,528
2022-08-23	1,010.25	1,010.25	1,007.50	1,007.50	101
2022-08-22	1,010.00	1,010.00	1,008.00	1,010.25	15,016
2022-08-19	1,001.00	1,004.00	1,001.00	1,003.00	8,633
2022-08-18	999.75	1,004.00	999.75	1,004.00	13,835
2022-08-17	1,004.50	1,006.50	1,004.50	1,006.50	21,264
2022-08-16	996.50	996.50	995.25	995.25	18,893
2022-08-15	999.63	999.63	997.88	997.88	501
2022-08-12	1,000.13	1,000.13	999.63	999.63	278
2022-08-11	980.75	1,000.13	980.75	1,000.13	98
2022-08-10	982.25	983.50	982.25	980.75	166
2022-08-09	1,001.50	1,001.50	1,001.50	999.63	957
2022-08-08	1,000.13	1,000.13	998.50	998.50	8
2022-08-05	983.88	1,000.13	983.88	1,000.13	0
2022-08-04	978.75	983.88	978.75	983.88	0
2022-08-03	978.00	978.75	978.00	978.75	16,051
2022-08-02	978.75	978.75	974.00	979.50	26,075
2022-08-01	994.75	994.75	984.63	984.63	2
2022-07-29	1,014.00	1,014.00	994.75	994.75	105
2022-07-28	1,010.50	1,014.50	1,010.50	1,014.00	32,866
2022-07-27	1,023.25	1,023.25	1,022.00	1,022.00	5
2022-07-26	1,026.50	1,026.50	1,026.50	1,023.25	4,044
2022-07-25	1,021.00	1,021.00	1,021.00	1,019.25	2,622
2022-07-22	1,029.00	1,029.00	1,023.50	1,023.50	4
2022-07-21	1,029.00	1,029.00	1,029.00	1,029.00	4,138
2022-07-20	1,037.50	1,038.00	1,037.00	1,038.00	21,097
2022-07-19	1,039.50	1,040.50	1,039.50	1,039.25	11,494
2022-07-18	1,041.50	1,041.50	1,041.50	1,041.75	3,020
2022-07-15	1,040.50	1,040.50	1,040.50	1,036.00	7,783
2022-07-14	1,055.50	1,055.50	1,055.50	1,057.50	1,874
2022-07-13	1,058.00	1,058.00	1,055.50	1,055.00	20,697
2022-07-12	1,058.50	1,058.50	1,058.50	1,057.25	11,924
2022-07-11	1,067.00	1,070.00	1,067.00	1,067.75	2,492
2022-07-08	1,076.50	1,076.50	1,076.50	1,083.00	7,500
2022-07-07	1,083.50	1,091.00	1,083.50	1,090.50	22,543
2022-07-06	1,089.75	1,089.75	1,084.00	1,084.00	9
2022-07-05	1,085.75	1,089.75	1,085.75	1,089.75	108
2022-07-04	1,090.00	1,090.00	1,085.75	1,085.75	1,038
2022-07-01	1,074.00	1,090.00	1,074.00	1,090.00	13,321
2022-06-30	1,079.50	1,079.50	1,079.50	1,079.50	5,147
2022-06-29	1,058.50	1,068.50	1,058.50	1,066.75	16,567
2022-06-28	1,056.75	1,072.00	1,056.75	1,072.00	4
2022-06-27	1,061.00	1,061.00	1,056.00	1,056.75	43,973
2022-06-24	1,042.00	1,042.00	1,042.00	1,049.25	20,511
2022-06-23	1,035.50	1,035.50	1,033.00	1,038.75	9,279
2022-06-22	1,015.50	1,016.50	1,015.50	1,016.50	15,172
2022-06-21	1,034.50	1,034.50	1,034.25	1,034.25	184,979
2022-06-20	1,034.00	1,034.00	1,032.00	1,034.50	12,163
2022-06-17	1,021.50	1,021.50	1,021.50	1,026.25	45,915
2022-06-16	1,035.50	1,035.50	999.13	999.13	111
2022-06-15	1,010.75	1,035.50	1,010.75	1,035.50	1,502
2022-06-14	983.50	1,010.75	983.50	1,010.75	117
2022-06-13	983.50	983.50	983.50	983.50	185,579
2022-06-10	987.50	990.25	987.50	988.63	12,872
2022-06-09	977.75	977.75	977.75	965.13	789
2022-06-08	971.75	980.75	971.75	980.75	100,105
2022-06-07	973.25	975.00	973.25	971.75	18,695
2022-06-06	942.38	971.50	942.38	971.50	860
2022-06-03	942.38	942.38	942.38	942.38	0
2022-06-02	942.38	942.38	942.38	942.38	0
2022-06-01	938.88	942.38	938.88	942.38	0
2022-05-31	939.00	939.00	939.00	938.88	525
2022-05-30	926.00	926.00	926.00	926.00	7,501
2022-05-27	914.25	917.38	914.25	917.38	696
2022-05-26	913.00	915.25	913.00	914.25	10,379
2022-05-25	918.50	918.50	915.00	916.25	14,578
2022-05-24	910.50	923.00	910.50	917.63	22,979
2022-05-23	934.00	938.00	934.00	938.00	199,375
2022-05-20	942.00	942.00	942.00	941.75	1,395
2022-05-19	924.00	924.00	924.00	924.00	3,966
2022-05-18	915.25	915.25	915.25	915.13	4,327
2022-05-17	920.00	920.13	920.00	920.13	324
2022-05-16	917.00	921.25	917.00	920.00	17,492
2022-05-13	933.00	933.00	930.00	930.00	204,425
2022-05-12	918.50	918.50	916.25	924.63	9,775
2022-05-11	919.50	919.50	919.50	925.63	15,009
2022-05-10	904.50	904.50	903.50	903.50	26,514
2022-05-09	902.00	905.75	892.00	894.38	55,113
2022-05-06	913.00	916.50	913.00	914.75	8,429
2022-05-05	930.25	930.25	923.25	923.25	24,639
2022-05-04	925.50	925.50	925.00	923.75	11,436
2022-05-03	926.75	931.00	926.75	930.50	35,732
2022-05-02	925.63	925.63	925.63	925.63	0
2022-04-29	910.38	925.63	910.38	925.63	215
2022-04-28	910.50	910.50	910.50	910.38	7,500
2022-04-27	909.75	909.75	909.75	912.50	74,468
2022-04-26	888.00	888.00	886.00	887.50	20,388
2022-04-25	890.25	890.25	881.50	888.50	99,851
2022-04-22	937.25	938.50	933.75	935.13	18,835
2022-04-21	924.00	929.00	923.50	923.50	15,357
2022-04-20	952.75	952.75	947.50	947.50	5,811
2022-04-19	970.75	970.75	970.75	970.75	9,845
2022-04-18	983.38	983.38	983.38	983.38	0
2022-04-15	983.38	983.38	983.38	983.38	0
2022-04-14	982.75	982.75	982.75	983.38	2
2022-04-13	986.25	986.25	981.00	981.00	0
2022-04-12	986.50	986.50	986.25	986.25	356,281
2022-04-11	999.13	999.13	969.88	969.88	516
2022-04-08	999.25	999.25	999.25	999.13	8,350
2022-04-07	991.25	991.25	990.00	990.00	16,125
2022-04-06	1,001.00	1,003.00	996.25	997.75	88,736
2022-04-05	1,007.50	1,007.50	1,002.75	1,002.75	0
2022-04-04	1,002.00	1,009.00	1,002.00	1,007.50	33,912
2022-04-01	1,010.00	1,010.00	1,010.00	1,004.75	1,281
2022-03-31	993.75	993.75	993.75	986.75	2,757
2022-03-30	994.00	997.50	994.00	995.50	321,045
2022-03-29	973.13	973.13	972.75	972.75	616
2022-03-28	973.25	973.25	973.25	973.13	12,204
2022-03-25	992.00	992.00	974.00	974.00	682
2022-03-24	995.00	995.00	995.00	992.00	9,338
2022-03-23	993.88	993.88	993.63	993.63	0
2022-03-22	993.50	993.50	993.50	993.88	8,435
2022-03-21	999.25	999.25	996.00	994.63	12,875
2022-03-18	999.00	999.00	999.00	1,007.00	3,713
2022-03-17	1,019.50	1,019.50	990.50	990.50	491
2022-03-16	994.25	1,019.50	994.25	1,019.50	103,558
2022-03-15	942.25	942.25	941.75	938.00	3,243
2022-03-14	980.50	980.50	971.00	971.13	23,463
2022-03-11	1,019.50	1,019.50	1,007.00	1,007.50	403,724
2022-03-10	1,004.00	1,004.00	1,004.00	1,004.00	7,847
2022-03-09	1,005.50	1,005.50	1,005.50	1,002.75	3,594
2022-03-08	1,003.50	1,007.00	999.00	1,007.00	8,191
2022-03-07	1,021.00	1,026.50	1,021.00	1,027.50	35,983
2022-03-04	1,047.00	1,047.00	1,047.00	1,050.25	602
2022-03-03	1,056.00	1,056.00	1,056.00	1,056.00	17,939
2022-03-02	1,072.75	1,072.75	1,069.25	1,069.25	21,100
2022-03-01	1,063.00	1,063.00	1,063.00	1,072.75	4,347
2022-02-28	1,065.50	1,069.00	1,065.50	1,069.00	255
2022-02-25	1,063.00	1,063.00	1,063.00	1,065.50	2,885
2022-02-24	1,042.50	1,045.00	1,042.50	1,040.75	6,491
2022-02-23	1,047.50	1,057.25	1,047.50	1,057.25	0
2022-02-22	1,044.50	1,047.50	1,044.50	1,047.50	55,114
2022-02-21	1,060.00	1,060.00	1,055.00	1,055.00	676
2022-02-18	1,059.00	1,059.00	1,059.00	1,060.00	7,815
2022-02-17	1,055.00	1,055.00	1,055.00	1,054.50	4,399
2022-02-16	1,056.00	1,056.00	1,056.00	1,054.25	140
2022-02-15	1,059.00	1,064.50	1,059.00	1,059.25	2,261
2022-02-14	1,042.50	1,042.50	1,042.50	1,041.75	648
2022-02-11	1,048.00	1,048.00	1,048.00	1,048.25	12,464
2022-02-10	1,061.00	1,061.50	1,060.00	1,058.25	26,598
2022-02-09	1,062.50	1,067.50	1,062.50	1,065.00	21,019
2022-02-08	1,057.00	1,057.00	1,057.00	1,057.00	158,843
2022-02-07	1,059.00	1,059.00	1,057.00	1,057.00	407,753
2022-02-04	1,047.75	1,053.50	1,047.75	1,053.50	490
2022-02-03	1,052.00	1,052.00	1,047.75	1,047.75	20
2022-02-02	1,060.00	1,060.00	1,060.00	1,052.00	8,650
2022-02-01	1,050.50	1,051.75	1,050.50	1,051.75	270,395
2022-01-31	1,047.25	1,050.50	1,047.25	1,050.50	29,138
2022-01-28	1,039.50	1,043.50	1,039.00	1,047.25	8,203
2022-01-27	1,061.00	1,072.00	1,061.00	1,067.50	816,773
2022-01-26	1,076.00	1,086.75	1,076.00	1,086.75	10
2022-01-25	1,078.00	1,079.00	1,076.00	1,076.00	738,893
2022-01-24	1,094.50	1,094.50	1,091.50	1,092.00	9,732
2022-01-21	1,101.00	1,101.00	1,095.00	1,095.00	144
2022-01-20	1,089.00	1,101.00	1,089.00	1,101.00	722
2022-01-19	1,093.50	1,093.50	1,093.50	1,089.00	15,217
2022-01-18	1,090.00	1,093.50	1,089.50	1,096.50	12,784
2022-01-17	1,079.00	1,079.00	1,079.00	1,081.25	7,564
2022-01-14	1,065.50	1,067.50	1,065.50	1,069.25	9,425
2022-01-13	1,070.50	1,070.50	1,070.50	1,071.25	1,493
2022-01-12	1,088.50	1,096.00	1,088.50	1,096.00	4,356
2022-01-11	1,096.50	1,096.50	1,088.50	1,088.50	27
2022-01-10	1,096.00	1,096.50	1,096.00	1,096.50	1,235
2022-01-07	1,091.00	1,096.00	1,091.00	1,096.00	11,041
2022-01-06	1,108.50	1,108.50	1,098.50	1,098.50	3,688
2022-01-05	1,111.50	1,111.50	1,108.50	1,108.50	9,316
2022-01-04	1,124.00	1,124.00	1,122.00	1,118.00	10,535
2022-01-03	1,134.75	1,134.75	1,134.75	1,134.75	0
2021-12-31	1,128.00	1,134.75	1,128.00	1,134.75	0
2021-12-30	1,128.00	1,130.50	1,128.00	1,128.00	1,849
2021-12-29	1,131.25	1,131.25	1,117.00	1,117.00	613
2021-12-28	1,131.25	1,131.25	1,131.25	1,131.25	0
2021-12-27	1,131.25	1,131.25	1,131.25	1,131.25	0
2021-12-24	1,139.25	1,139.25	1,131.25	1,131.25	0
2021-12-23	1,137.75	1,139.25	1,137.75	1,139.25	1
2021-12-22	1,136.50	1,136.50	1,136.50	1,137.75	2,747
2021-12-21	1,140.00	1,140.00	1,140.00	1,143.50	2,817
2021-12-20	1,145.50	1,146.00	1,144.50	1,139.50	53,622
2021-12-17	1,150.00	1,150.00	1,150.00	1,150.75	12,141
2021-12-16	1,167.00	1,167.00	1,166.00	1,167.50	268,252
2021-12-15	1,163.50	1,164.50	1,163.50	1,163.00	35,524
2021-12-14	1,175.50	1,175.50	1,175.50	1,174.75	17,500
2021-12-13	1,189.50	1,189.50	1,182.50	1,182.50	598,939
2021-12-10	1,187.75	1,187.75	1,180.50	1,180.50	239
2021-12-09	1,179.50	1,187.75	1,179.50	1,187.75	9,582
2021-12-08	1,175.00	1,182.50	1,175.00	1,179.50	583
2021-12-07	1,150.50	1,150.50	1,150.50	1,153.25	5,754
2021-12-06	1,140.50	1,140.50	1,139.50	1,147.75	13,410
2021-12-03	1,138.50	1,138.50	1,135.00	1,135.00	15,000
2021-12-02	1,126.50	1,127.25	1,126.50	1,127.25	0
2021-12-01	1,126.50	1,126.50	1,126.50	1,126.50	7,507
2021-11-30	1,116.75	1,124.25	1,116.75	1,124.25	1
2021-11-29	1,119.00	1,119.00	1,119.00	1,116.75	1,408
2021-11-26	1,118.50	1,118.50	1,116.00	1,116.00	7,964
2021-11-25	1,135.50	1,135.50	1,131.75	1,131.75	0
2021-11-24	1,136.00	1,136.00	1,136.00	1,135.50	1,105
2021-11-23	1,127.50	1,127.50	1,127.25	1,127.25	487
2021-11-22	1,127.50	1,128.00	1,126.00	1,127.50	16,172
2021-11-19	1,121.00	1,121.00	1,121.00	1,117.25	805
2021-11-18	1,105.00	1,105.00	1,105.00	1,104.00	91
2021-11-17	1,118.50	1,118.50	1,116.75	1,116.75	220
2021-11-16	1,126.50	1,126.50	1,118.50	1,118.50	300,100
2021-11-15	1,127.50	1,127.50	1,127.50	1,126.50	160,286
2021-11-12	1,125.00	1,125.00	1,125.00	1,130.00	7,587
2021-11-11	1,122.00	1,130.50	1,122.00	1,132.75	16,335
2021-11-10	1,105.50	1,105.50	1,105.50	1,105.50	7,391
2021-11-09	1,099.00	1,100.50	1,097.50	1,097.50	102,603
2021-11-08	1,107.50	1,107.50	1,104.50	1,104.50	37,041
2021-11-05	1,102.50	1,102.50	1,102.50	1,102.50	134
2021-11-04	1,081.00	1,103.00	1,081.00	1,103.00	25
2021-11-03	1,090.75	1,090.75	1,081.00	1,081.00	30
2021-11-02	1,091.00	1,091.00	1,088.50	1,090.75	4,572
2021-11-01	1,101.50	1,101.50	1,101.50	1,102.25	9,041
2021-10-29	1,085.50	1,097.25	1,085.50	1,097.25	0
2021-10-28	1,096.50	1,096.50	1,085.50	1,085.50	0
2021-10-27	1,097.50	1,097.50	1,097.50	1,096.50	15,592
2021-10-26	1,108.00	1,109.50	1,106.50	1,106.50	15,589
2021-10-25	1,113.00	1,113.00	1,113.00	1,112.75	780
2021-10-22	1,091.75	1,106.75	1,091.75	1,106.75	4
2021-10-21	1,091.00	1,092.50	1,091.00	1,091.75	23,365
2021-10-20	1,095.00	1,095.00	1,095.00	1,092.00	23,136
2021-10-19	1,084.25	1,099.00	1,084.25	1,099.00	1,985
2021-10-18	1,091.00	1,091.00	1,084.25	1,084.25	46
2021-10-15	1,097.00	1,097.00	1,096.00	1,091.00	9,759
2021-10-14	1,111.75	1,111.75	1,091.25	1,091.25	22,350
2021-10-13	1,103.00	1,114.00	1,103.00	1,111.75	1,472
2021-10-12	1,101.00	1,101.00	1,092.75	1,092.75	0
2021-10-11	1,102.00	1,102.00	1,102.00	1,101.00	4,152
2021-10-08	1,106.00	1,106.00	1,102.50	1,102.50	950
2021-10-07	1,077.00	1,085.50	1,077.00	1,085.50	19,995
2021-10-06	1,059.00	1,064.00	1,059.00	1,064.00	9,863
2021-10-05	1,061.50	1,061.50	1,060.00	1,062.75	3,645
2021-10-04	1,077.25	1,077.25	1,057.00	1,057.00	2
2021-10-01	1,078.00	1,078.00	1,078.00	1,077.25	20,577
2021-09-30	1,096.50	1,100.00	1,095.50	1,100.00	12,991
2021-09-29	1,082.50	1,090.50	1,082.50	1,090.50	162,696
2021-09-28	1,085.50	1,085.50	1,085.50	1,087.25	13,814
2021-09-27	1,086.00	1,086.00	1,081.00	1,080.75	9,843
2021-09-24	1,063.25	1,070.50	1,063.25	1,070.50	2
2021-09-23	1,074.00	1,074.00	1,065.00	1,063.25	15,222
2021-09-22	1,067.50	1,075.50	1,067.50	1,075.50	52,827
2021-09-21	1,046.00	1,046.00	1,045.00	1,046.50	2,102
2021-09-20	1,042.50	1,044.00	1,042.50	1,044.00	21,170
2021-09-17	1,066.00	1,066.00	1,066.00	1,066.00	5,428
2021-09-16	1,058.50	1,059.50	1,058.50	1,059.50	3
2021-09-15	1,080.50	1,080.50	1,068.50	1,068.50	121
2021-09-14	1,096.00	1,096.00	1,080.50	1,080.50	478
2021-09-13	1,096.50	1,096.50	1,095.50	1,096.00	7,904
2021-09-10	1,101.50	1,105.00	1,101.00	1,102.00	15,754
2021-09-09	1,096.00	1,096.00	1,091.00	1,091.50	11,042
2021-09-08	1,095.00	1,097.00	1,095.00	1,095.50	30,918
2021-09-07	1,101.50	1,101.50	1,100.00	1,100.00	10,488
2021-09-06	1,085.00	1,086.00	1,083.00	1,087.25	13,410
2021-09-03	1,074.00	1,074.00	1,070.50	1,070.50	1,743
2021-09-02	1,075.50	1,075.50	1,075.50	1,074.00	919
2021-09-01	1,074.00	1,074.00	1,072.50	1,075.50	14,747
2021-08-31	1,067.50	1,067.50	1,058.25	1,058.25	732
2021-08-30	1,067.50	1,067.50	1,067.50	1,067.50	0
2021-08-27	1,061.75	1,067.50	1,061.75	1,067.50	918
2021-08-26	1,083.00	1,083.00	1,061.75	1,061.75	892
2021-08-25	1,083.00	1,083.00	1,083.00	1,083.00	4,068
2021-08-24	1,085.00	1,085.00	1,085.00	1,087.00	6,162
2021-08-23	1,064.00	1,064.00	1,064.00	1,066.75	1,984
2021-08-20	1,052.00	1,052.00	1,052.00	1,059.75	3,936
2021-08-19	1,076.00	1,076.00	1,076.00	1,076.00	9,558
2021-08-18	1,070.00	1,070.00	1,070.00	1,072.50	3,217
2021-08-17	1,081.50	1,081.50	1,062.50	1,062.50	912
2021-08-16	1,081.50	1,081.50	1,081.50	1,081.50	1,001,186
2021-08-13	1,084.00	1,084.00	1,082.00	1,082.00	51,217
2021-08-12	1,094.50	1,094.50	1,083.75	1,083.75	57
2021-08-11	1,097.00	1,097.00	1,097.00	1,094.50	9,839
2021-08-10	1,098.00	1,098.50	1,096.50	1,096.50	31,391
2021-08-09	1,085.00	1,085.00	1,085.00	1,090.00	1,514
2021-08-06	1,072.00	1,075.50	1,069.00	1,069.00	275,693
2021-08-05	1,075.00	1,075.00	1,075.00	1,075.00	7,372
2021-08-04	1,077.00	1,080.50	1,077.00	1,078.50	65,691
2021-08-03	1,070.50	1,070.50	1,070.50	1,068.75	4,912
2021-08-02	1,052.50	1,071.50	1,052.50	1,071.50	885
2021-07-30	1,039.00	1,052.50	1,039.00	1,052.50	15,000
2021-07-29	1,056.00	1,056.00	1,049.25	1,049.25	10,327
2021-07-28	1,037.50	1,060.50	1,037.50	1,056.00	11,117
2021-07-27	1,015.00	1,020.00	1,008.50	1,008.50	44,153
2021-07-26	1,065.00	1,067.50	1,065.00	1,065.25	24,965
2021-07-23	1,112.50	1,112.50	1,112.50	1,109.75	2,469
2021-07-22	1,125.50	1,125.50	1,125.50	1,126.50	2,379
2021-07-21	1,139.50	1,139.50	1,139.50	1,136.00	3,011
2021-07-20	1,134.00	1,134.00	1,134.00	1,130.50	4,768
2021-07-19	1,121.00	1,121.00	1,114.00	1,116.75	28,279
2021-07-16	1,111.50	1,114.50	1,111.50	1,112.00	28,274
2021-07-15	1,118.50	1,118.50	1,118.50	1,120.75	2,188
2021-07-14	1,120.25	1,120.25	1,105.25	1,105.25	99
2021-07-13	1,115.50	1,115.50	1,115.50	1,120.25	45,103
2021-07-12	1,109.50	1,112.25	1,109.50	1,112.25	5,040
2021-07-09	1,102.50	1,111.00	1,102.50	1,109.50	25,344
2021-07-08	1,106.50	1,106.50	1,099.50	1,100.50	78,614
2021-07-07	1,101.00	1,127.75	1,101.00	1,127.75	2,646
2021-07-06	1,099.00	1,099.00	1,099.00	1,101.00	4,374
2021-07-05	1,110.00	1,110.00	1,106.25	1,106.25	1,403
2021-07-02	1,108.00	1,110.00	1,108.00	1,110.00	38,663
2021-07-01	1,130.50	1,133.50	1,130.50	1,133.50	16,162
2021-06-30	1,136.00	1,140.00	1,136.00	1,139.75	37,225
2021-06-29	1,129.50	1,129.50	1,129.50	1,130.00	3,181
2021-06-28	1,133.50	1,138.00	1,133.50	1,138.00	167
2021-06-25	1,135.50	1,135.50	1,133.50	1,133.50	7,433
2021-06-24	1,110.50	1,116.50	1,110.50	1,115.50	66,216
2021-06-23	1,105.00	1,105.00	1,105.00	1,104.50	8,897
2021-06-22	1,102.25	1,102.25	1,102.00	1,102.00	27,320
2021-06-21	1,107.50	1,107.50	1,101.50	1,102.25	53,134
2021-06-18	1,106.50	1,108.00	1,106.50	1,108.00	19,000
2021-06-17	1,101.00	1,101.00	1,101.00	1,105.00	9,166
2021-06-16	1,096.50	1,096.50	1,096.50	1,097.75	30,331
2021-06-15	1,114.00	1,114.00	1,111.50	1,109.50	21,159
2021-06-14	1,117.50	1,118.50	1,117.50	1,119.75	3,539
2021-06-11	1,133.75	1,133.75	1,119.25	1,119.25	810
2021-06-10	1,135.50	1,135.50	1,135.50	1,133.75	1,134
2021-06-09	1,130.00	1,130.00	1,130.00	1,130.00	15,581
2021-06-08	1,130.25	1,130.25	1,122.50	1,122.50	294
2021-06-07	1,133.50	1,133.50	1,130.00	1,130.25	24,462
2021-06-04	1,138.00	1,138.00	1,138.00	1,138.00	86,528
2021-06-03	1,138.50	1,138.50	1,131.25	1,131.25	71,595
2021-06-02	1,140.00	1,140.00	1,137.50	1,138.50	19,117
2021-06-01	1,142.50	1,148.00	1,142.50	1,147.75	15,978
2021-05-28	1,145.00	1,148.00	1,145.00	1,147.75	44,046
2021-05-27	1,155.00	1,155.00	1,155.00	1,149.00	21,396
2021-05-26	1,143.00	1,147.00	1,143.00	1,148.75	15,891
2021-05-25	1,135.00	1,147.50	1,135.00	1,147.25	12,243
2021-05-24	1,106.00	1,106.00	1,106.00	1,104.75	823
2021-05-21	1,091.00	1,091.00	1,091.00	1,091.25	40,398
2021-05-20	1,111.00	1,111.00	1,111.00	1,110.75	2,085
2021-05-19	1,100.50	1,101.50	1,100.50	1,100.00	6,074
2021-05-18	1,108.75	1,108.75	1,102.50	1,102.50	12
2021-05-17	1,107.00	1,107.00	1,107.00	1,108.75	980
2021-05-14	1,101.50	1,101.50	1,101.50	1,099.50	2,324
2021-05-13	1,070.50	1,073.50	1,070.50	1,073.50	30,382
2021-05-12	1,070.00	1,070.00	1,070.00	1,070.00	3,154
2021-05-11	1,064.00	1,065.00	1,064.00	1,066.50	18,349
2021-05-10	1,074.50	1,074.50	1,073.00	1,065.50	53,090
2021-05-07	1,083.00	1,084.00	1,083.00	1,084.25	22,349
2021-05-06	1,093.00	1,093.00	1,092.00	1,094.75	944,291
2021-05-05	1,090.00	1,095.75	1,090.00	1,095.75	118
2021-05-04	1,087.50	1,087.50	1,087.50	1,090.00	2,942
2021-04-30	1,110.50	1,111.50	1,110.50	1,109.50	1,162
2021-04-29	1,112.50	1,112.50	1,106.00	1,106.00	60,857
2021-04-28	1,104.00	1,104.50	1,104.00	1,104.50	0
2021-04-27	1,103.75	1,104.00	1,103.75	1,104.00	25,464
2021-04-26	1,125.75	1,125.75	1,125.75	1,103.75	1,147
2021-04-23	1,121.50	1,125.00	1,121.50	1,125.75	8,327
2021-04-22	1,109.50	1,109.50	1,109.50	1,109.50	1,477
2021-04-21	1,104.00	1,104.00	1,104.00	1,107.00	1,901
2021-04-20	1,085.00	1,088.50	1,085.00	1,088.50	2,583
2021-04-19	1,101.00	1,101.00	1,085.00	1,085.00	31,816
2021-04-16	1,085.00	1,085.00	1,081.50	1,082.75	16,126
2021-04-15	1,084.50	1,086.00	1,084.50	1,085.00	3,339
2021-04-14	1,081.00	1,082.00	1,081.00	1,081.00	38,487
2021-04-13	1,081.00	1,081.00	1,081.00	1,080.25	1,348
2021-04-12	1,081.50	1,083.50	1,081.50	1,080.50	45,191
2021-04-09	1,099.50	1,100.00	1,099.50	1,099.00	2,123
2021-04-08	1,113.00	1,113.00	1,111.00	1,109.25	10,675
2021-04-07	1,116.00	1,116.00	1,107.75	1,107.75	112,119
2021-04-06	1,115.50	1,115.50	1,115.50	1,116.00	5,803
2021-04-01	1,111.00	1,111.00	1,110.00	1,107.25	20,729
2021-03-31	1,097.00	1,102.00	1,097.00	1,100.50	11,234
2021-03-30	1,102.00	1,102.50	1,100.00	1,099.75	20,793
2021-03-29	1,090.50	1,090.50	1,089.50	1,091.25	12,219
2021-03-26	1,095.00	1,095.50	1,092.00	1,092.25	111,801
2021-03-25	1,073.50	1,073.50	1,073.50	1,076.50	13,330
2021-03-24	1,081.50	1,085.50	1,081.50	1,083.75	16,759
2021-03-23	1,093.00	1,093.00	1,093.00	1,095.00	3,612
2021-03-22	1,092.50	1,102.50	1,092.50	1,102.50	8,609
2021-03-19	1,092.50	1,092.50	1,092.50	1,092.50	3,081
2021-03-18	1,103.00	1,103.00	1,102.50	1,106.25	62,104
2021-03-17	1,102.00	1,102.00	1,100.00	1,103.00	7,340
2021-03-16	1,102.00	1,102.00	1,102.00	1,102.00	15,547
2021-03-15	1,099.00	1,099.00	1,099.00	1,096.25	2,090
2021-03-12	1,102.00	1,109.00	1,101.50	1,107.25	57,693
2021-03-11	1,114.00	1,119.50	1,114.00	1,118.50	40,599
2021-03-10	1,090.50	1,090.50	1,086.00	1,088.00	21,449
2021-03-09	1,080.00	1,100.50	1,080.00	1,100.50	99,363
2021-03-08	1,097.00	1,097.00	1,097.00	1,101.75	23,221
2021-03-05	1,145.00	1,145.00	1,140.00	1,137.75	3,430
2021-03-04	1,151.00	1,151.00	1,141.50	1,148.50	2,504
2021-03-03	1,168.00	1,169.00	1,168.00	1,170.75	28,693
2021-03-02	1,166.00	1,167.50	1,160.00	1,162.25	16,383
2021-03-01	1,177.50	1,184.00	1,177.50	1,185.25	31,184
2021-02-26	1,154.50	1,161.50	1,154.50	1,159.00	43,336
2021-02-25	1,173.00	1,173.00	1,168.50	1,166.75	6,265
2021-02-24	1,168.50	1,171.00	1,168.50	1,180.25	21,910
2021-02-23	1,193.00	1,195.50	1,185.50	1,192.75	37,366
2021-02-22	1,210.00	1,210.00	1,205.00	1,205.50	44,804
2021-02-19	1,260.00	1,264.50	1,260.00	1,264.50	68,646
2021-02-18	1,261.50	1,261.50	1,254.50	1,253.25	30,945
2021-02-17	1,303.00	1,303.50	1,303.00	1,302.75	115,091
2021-02-16	1,291.00	1,291.00	1,291.00	1,293.00	15,746
2021-02-15	1,291.50	1,293.00	1,291.50	1,291.75	25,386
2021-02-12	1,288.50	1,288.50	1,286.00	1,286.00	18,906
2021-02-11	1,288.50	1,288.50	1,288.50	1,287.00	18,951
2021-02-10	1,278.50	1,280.00	1,274.00	1,272.25	71,010
2021-02-09	1,255.50	1,258.00	1,255.50	1,260.50	38,139
2021-02-08	1,235.50	1,235.50	1,235.50	1,234.75	3,046
2021-02-05	1,215.00	1,215.00	1,215.00	1,215.75	10,271
2021-02-04	1,209.00	1,211.50	1,209.00	1,211.50	15,029
2021-02-03	1,216.00	1,219.00	1,216.00	1,218.00	67,680
2021-02-02	1,218.00	1,222.00	1,218.00	1,221.00	30,534
2021-02-01	1,195.50	1,195.50	1,195.00	1,197.25	15,359
2021-01-29	1,183.00	1,183.50	1,181.50	1,182.25	34,214
2021-01-28	1,178.50	1,191.00	1,178.50	1,191.00	76,960
2021-01-27	1,210.00	1,210.00	1,208.50	1,206.50	49,327
2021-01-26	1,220.50	1,220.50	1,220.00	1,218.50	19,339
2021-01-25	1,237.50	1,238.00	1,234.00	1,234.00	106,524
2021-01-22	1,229.50	1,229.50	1,221.50	1,223.25	60,981
2021-01-21	1,215.00	1,226.50	1,215.00	1,226.50	1,303
2021-01-20	1,214.00	1,214.00	1,211.00	1,215.00	10,444
2021-01-19	1,210.00	1,211.00	1,209.50	1,210.00	64,301
2021-01-18	1,231.00	1,231.50	1,229.50	1,228.50	46,537
2021-01-15	1,214.00	1,214.50	1,213.50	1,214.50	16,630
2021-01-14	1,224.00	1,224.00	1,222.00	1,222.00	66,075
2021-01-13	1,236.50	1,236.50	1,236.50	1,241.25	19,498
2021-01-12	1,223.75	1,252.00	1,223.75	1,252.00	13,035
2021-01-11	1,223.00	1,224.00	1,223.00	1,223.75	11,460
2021-01-08	1,233.50	1,233.50	1,227.50	1,230.50	23,186
2021-01-07	1,241.00	1,241.00	1,236.50	1,239.75	142,995
2021-01-06	1,210.50	1,219.50	1,210.50	1,216.75	39,987
2021-01-05	1,200.50	1,206.50	1,200.00	1,202.00	1,085,346
2021-01-04	1,175.50	1,187.50	1,175.50	1,180.75	17,194
2020-12-31	1,150.50	1,156.00	1,150.50	1,151.00	38,034
2020-12-30	1,135.50	1,135.50	1,135.50	1,140.25	13,463
2020-12-29	1,125.00	1,128.50	1,125.00	1,127.50	55,356
2020-12-24	1,114.00	1,114.00	1,113.00	1,110.75	21,959
2020-12-23	1,125.00	1,125.00	1,115.00	1,119.00	46,607
2020-12-22	1,131.50	1,131.50	1,121.75	1,121.75	14,549
2020-12-21	1,141.50	1,141.50	1,141.50	1,131.50	17,756
2020-12-18	1,118.00	1,120.50	1,114.00	1,117.50	46,572
2020-12-17	1,117.00	1,117.00	1,112.00	1,112.00	49,470
2020-12-16	1,112.50	1,112.50	1,109.00	1,109.00	38,869
2020-12-15	1,113.50	1,113.50	1,113.50	1,112.25	18,233
2020-12-14	1,112.50	1,112.50	1,112.50	1,114.25	6,165
2020-12-11	1,113.00	1,116.00	1,111.00	1,111.75	167,620
2020-12-10	1,117.50	1,124.00	1,117.50	1,122.00	18,974
2020-12-09	1,116.50	1,116.50	1,109.50	1,111.50	51,085
2020-12-08	1,133.00	1,133.00	1,129.00	1,130.00	37,965
2020-12-07	1,135.50	1,140.50	1,135.50	1,138.00	25,094
2020-12-04	1,131.25	1,134.25	1,131.25	1,134.25	40
2020-12-03	1,133.50	1,133.50	1,133.50	1,131.25	631
2020-12-02	1,138.50	1,145.00	1,138.50	1,144.50	43,464
2020-12-01	1,129.50	1,135.00	1,129.50	1,131.00	25,221
2020-11-30	1,115.50	1,117.00	1,112.50	1,108.50	20,504
2020-11-27	1,119.00	1,124.00	1,119.00	1,122.00	4,803
2020-11-26	1,104.00	1,107.00	1,101.00	1,106.75	115,497
2020-11-25	1,102.00	1,103.00	1,102.00	1,101.50	45,796
2020-11-24	1,112.50	1,112.50	1,112.50	1,112.00	5,076
2020-11-23	1,128.00	1,128.00	1,127.00	1,121.00	40,624
2020-11-20	1,119.00	1,119.50	1,119.00	1,119.50	145
2020-11-19	1,113.00	1,118.00	1,111.00	1,119.00	83,259
2020-11-18	1,113.50	1,113.50	1,109.50	1,108.25	56,309
2020-11-17	1,115.00	1,115.00	1,110.00	1,112.00	37,683
2020-11-16	1,117.00	1,118.50	1,117.00	1,117.25	9,155
2020-11-13	1,102.00	1,102.00	1,098.00	1,097.75	22,478
2020-11-12	1,111.50	1,122.00	1,111.50	1,118.25	43,138
2020-11-11	1,099.50	1,110.00	1,099.00	1,109.25	296,334
2020-11-10	1,120.00	1,120.00	1,112.50	1,116.50	72,605
2020-11-09	1,130.00	1,137.00	1,130.00	1,131.50	40,659
2020-11-06	1,112.50	1,112.50	1,112.50	1,110.75	2,008
2020-11-05	1,121.00	1,126.00	1,121.00	1,124.25	24,406
2020-11-04	1,082.00	1,108.50	1,082.00	1,113.75	24,398
2020-11-03	1,084.50	1,087.50	1,079.50	1,077.00	156,381
2020-11-02	1,077.00	1,081.00	1,076.50	1,078.25	122,080
2020-10-30	1,065.00	1,069.50	1,064.00	1,067.75	61,608
2020-10-29	1,073.50	1,079.00	1,073.50	1,080.00	65,814
2020-10-28	1,062.00	1,062.00	1,057.00	1,058.00	62,677
2020-10-27	1,060.50	1,060.50	1,055.00	1,055.00	31,474
2020-10-26	1,055.50	1,060.50	1,054.50	1,058.00	52,078
2020-10-23	1,070.00	1,075.50	1,070.00	1,074.00	54,613
2020-10-22	1,078.50	1,078.50	1,077.00	1,077.00	12,204
2020-10-21	1,087.00	1,087.00	1,087.00	1,078.50	3,478
2020-10-20	1,088.50	1,088.50	1,086.00	1,087.00	185,914
2020-10-16	1,086.50	1,092.50	1,086.00	1,092.00	101,979
2020-10-15	1,081.50	1,081.50	1,081.50	1,081.25	23,690
2020-10-14	1,087.50	1,090.50	1,079.00	1,081.25	37,504
2020-10-13	1,084.50	1,086.50	1,084.50	1,087.75	4,887
2020-10-12	1,075.50	1,075.50	1,075.50	1,075.50	34,011
2020-10-09	1,066.00	1,066.00	1,065.50	1,063.75	10,370
2020-10-08	1,058.50	1,058.50	1,058.50	1,057.50	183,457
2020-10-07	1,056.00	1,060.50	1,056.00	1,058.50	10,060
2020-10-06	1,049.50	1,050.00	1,046.50	1,048.00	1,922
2020-10-05	1,043.50	1,043.50	1,043.50	1,042.25	1,116
2020-10-02	1,030.00	1,030.00	1,030.00	1,038.50	107,511
2020-10-01	1,032.00	1,050.75	1,032.00	1,050.75	1,123
2020-09-30	1,033.50	1,033.50	1,033.50	1,032.00	13,754
2020-09-29	1,034.00	1,035.00	1,034.00	1,033.00	1,186
2020-09-28	1,031.50	1,031.50	1,028.00	1,030.50	25,607
2020-09-25	1,029.75	1,030.50	1,029.75	1,030.50	181
2020-09-24	1,031.50	1,031.50	1,031.00	1,029.75	1,273
2020-09-23	1,044.50	1,048.00	1,044.50	1,046.25	7,555
2020-09-22	1,052.00	1,054.00	1,052.00	1,051.25	571
2020-09-21	1,054.00	1,056.50	1,052.50	1,053.00	1,796,957
2020-09-18	1,065.00	1,065.00	1,065.00	1,058.75	5,674
2020-09-17	1,045.25	1,045.25	1,044.00	1,044.00	1,016
2020-09-16	1,047.00	1,047.50	1,047.00	1,045.25	8,015
2020-09-15	1,062.50	1,064.50	1,062.00	1,062.50	75,044
2020-09-14	1,036.50	1,036.50	1,036.50	1,042.50	14,396
2020-09-11	1,025.75	1,039.75	1,025.75	1,039.75	5,685
2020-09-10	1,024.00	1,024.00	1,024.00	1,024.00	72
2020-09-09	1,025.00	1,025.00	1,022.00	1,024.00	68,021
2020-09-08	1,027.50	1,032.00	1,027.50	1,031.50	16,429
2020-09-07	1,032.50	1,032.50	1,024.50	1,024.50	33
2020-09-04	1,036.00	1,036.00	1,034.00	1,032.50	42,281
2020-09-03	1,038.50	1,038.50	1,037.00	1,036.25	5,895
2020-09-02	1,047.00	1,048.00	1,046.50	1,046.25	8,728
2020-09-01	1,040.00	1,042.00	1,039.00	1,037.50	33,872
2020-08-28	1,043.00	1,044.00	1,041.50	1,041.75	79,593
2020-08-27	1,025.50	1,025.50	1,021.50	1,020.25	19,022
2020-08-26	1,024.50	1,024.50	1,024.50	1,021.25	2,015
2020-08-25	1,031.00	1,033.00	1,031.00	1,033.00	4
2020-08-24	1,035.00	1,035.50	1,030.50	1,031.00	44,563
2020-08-21	1,014.25	1,024.50	1,014.25	1,024.50	1,985
2020-08-20	1,018.00	1,018.00	1,016.00	1,014.25	7,085
2020-08-19	1,021.00	1,023.00	1,021.00	1,021.75	13,844
2020-08-18	1,038.00	1,038.00	1,037.00	1,031.50	86,219
2020-08-17	1,013.75	1,045.75	1,013.75	1,045.75	15,715
2020-08-14	1,014.50	1,015.00	1,014.50	1,013.75	5,231
2020-08-13	1,003.50	1,007.00	1,002.00	1,004.25	1,186
2020-08-12	1,010.50	1,010.50	1,010.50	1,015.00	4,543
2020-08-11	1,014.00	1,015.00	1,014.00	1,014.75	12,011
2020-08-10	1,023.00	1,023.00	1,023.00	1,018.75	443
2020-08-07	1,025.50	1,025.50	1,016.50	1,016.50	208
2020-08-06	1,023.00	1,023.00	1,023.00	1,025.50	707
2020-08-05	1,031.00	1,033.50	1,031.00	1,032.50	10,546
2020-08-04	1,022.50	1,022.50	1,020.50	1,024.75	14,848
2020-08-03	1,029.00	1,035.50	1,029.00	1,035.75	19,442
2020-07-31	1,003.50	1,003.50	1,003.50	998.88	7,479
2020-07-30	1,002.00	1,002.00	1,001.50	1,012.00	4,456
2020-07-29	1,010.50	1,012.50	1,010.50	1,012.00	93,985
2020-07-28	989.38	989.38	984.88	984.88	5,101
2020-07-27	989.00	990.25	987.50	989.38	36,637
2020-07-24	986.00	994.75	986.00	988.75	21,182
2020-07-23	1,034.00	1,038.00	1,033.50	1,033.25	107,103
2020-07-22	1,036.00	1,036.00	1,030.00	1,028.00	133,268
2020-07-21	1,040.00	1,040.00	1,031.50	1,032.50	30,670
2020-07-20	1,041.00	1,043.00	1,038.00	1,017.50	79,429
2020-07-17	1,014.50	1,017.00	1,014.00	1,017.50	38,300
2020-07-16	1,007.50	1,013.50	1,007.50	1,012.75	822,800
2020-07-15	1,051.50	1,055.00	1,051.50	1,058.75	2,778
2020-07-14	1,068.00	1,072.00	1,068.00	1,073.00	66,881
2020-07-13	1,071.00	1,077.00	1,071.00	1,081.25	20,392
2020-07-10	1,049.50	1,051.50	1,047.00	1,048.50	59,342
2020-07-09	1,072.50	1,076.00	1,068.00	1,067.00	20,970
2020-07-08	1,052.50	1,052.50	1,052.50	1,059.00	1,545
2020-07-07	1,040.00	1,046.50	1,038.50	1,046.50	29,069
2020-07-06	1,049.00	1,064.00	1,045.00	1,061.25	118,081
2020-07-03	985.00	985.00	985.00	979.00	2,056
2020-07-02	961.25	965.25	957.00	965.63	14,869
2020-07-01	950.75	950.75	950.00	940.00	17,794
2020-06-30	933.50	936.75	933.25	927.75	21,971
2020-06-29	915.75	924.75	915.75	918.25	28,639
2020-06-26	909.75	909.75	909.75	909.75	384
2020-06-25	911.25	911.25	911.25	912.50	4,709
2020-06-24	911.75	912.50	910.25	913.13	35,616
2020-06-23	912.00	917.00	912.00	913.13	110,391
2020-06-22	910.75	910.75	910.75	910.50	1,819
2020-06-19	907.75	912.00	907.75	908.75	19,751
2020-06-18	895.25	899.00	895.00	897.63	28,570
2020-06-17	881.00	884.25	881.00	872.38	28,816
2020-06-16	873.25	876.25	873.25	872.38	372,709
2020-06-15	871.75	872.75	871.75	873.00	35,588
2020-06-12	874.25	878.00	874.25	879.00	27,733
2020-06-11	872.13	872.13	868.63	868.63	42,850
2020-06-10	870.50	874.00	870.50	872.13	3,419
2020-06-09	876.25	879.25	875.25	872.63	40,392
2020-06-08	874.25	874.25	874.00	873.25	1,921
2020-06-05	870.00	870.50	870.00	874.50	2,818
2020-06-04	874.88	874.88	863.00	863.00	13,228
2020-06-03	874.13	874.88	874.13	874.88	611
2020-06-02	871.00	872.50	870.50	874.13	48,817
2020-06-01	865.50	865.50	864.00	865.50	84,407
2020-05-29	851.88	851.88	851.88	851.88	726
2020-05-28	853.13	853.13	851.88	851.88	2,432
2020-05-27	854.50	854.50	854.50	854.50	2,126
2020-05-26	857.25	857.50	853.75	854.50	117,201
2020-05-22	865.88	865.88	865.88	865.88	5
2020-05-21	878.75	878.75	878.75	865.88	14,346
2020-05-20	884.75	884.75	884.50	885.88	99,116
2020-05-19	887.25	887.25	882.00	882.00	119
2020-05-18	885.75	888.00	885.75	887.25	36,553
2020-05-15	869.00	874.00	869.00	873.38	2,619
2020-05-14	876.00	876.00	875.50	878.25	52,134
2020-05-13	883.75	883.75	883.50	883.75	30,642
2020-05-12	887.00	887.00	887.00	885.00	4,528
2020-05-11	871.25	875.50	869.00	873.00	446,829
2020-05-07	875.00	875.00	874.50	872.88	7,719
2020-05-06	863.50	863.75	863.50	859.38	7,143
2020-05-05	827.50	827.50	827.50	829.75	3,294
2020-05-04	820.50	824.00	820.50	821.88	69,547
2020-05-01	818.00	818.00	818.00	818.25	1,647
2020-04-30	858.25	858.25	858.25	858.25	0
2020-04-29	849.13	858.25	849.13	858.25	262,137
2020-04-28	848.50	854.00	848.50	845.25	13,223
2020-04-27	847.50	847.50	847.50	845.25	2,250
2020-04-24	846.00	846.00	846.00	847.75	9,906
2020-04-23	854.25	854.25	852.63	852.63	0
2020-04-22	852.38	852.38	852.38	852.38	0
2020-04-21	861.25	861.25	852.38	852.38	644
2020-04-20	850.75	861.25	850.75	861.25	0
2020-04-17	859.25	861.00	850.00	850.75	28,458
2020-04-16	845.50	846.00	844.50	847.13	87,230
2020-04-15	840.50	844.25	840.50	836.63	21,074
2020-04-14	850.75	850.75	850.75	856.63	7,363
2020-04-09	858.25	858.25	856.63	856.63	0
2020-04-08	858.25	858.25	858.25	854.00	2,687
2020-04-07	862.75	862.75	862.75	862.75	498
2020-04-06	842.25	842.25	842.25	842.25	118
2020-04-03	837.00	837.00	837.00	838.63	3,499
2020-04-03	837.00	837.00	837.00	842.25	3,499
2020-04-02	832.75	832.75	832.75	838.63	958
2020-04-02	832.75	832.75	832.75	819.75	958
2020-04-01	829.25	819.75	819.75	819.75	5,405
2020-04-01	829.25	829.25	829.25	829.25	5,405
2020-03-31	836.75	836.75	827.25	824.38	20,374
2020-03-30	820.50	821.00	820.50	817.75	20,858
2020-03-27	863.63	863.63	863.63	863.63	10,184
2020-03-26	859.50	860.75	859.50	881.50	10,499
2020-03-25	877.25	877.75	866.50	876.13	1,155,666
2020-03-24	856.88	856.88	856.88	856.88	92,437
2020-03-23	852.13	852.13	852.13	852.13	2,064
2020-03-20	871.50	871.50	871.50	864.75	531
2020-03-19	851.63	851.63	851.63	851.63	16,227
2020-03-18	835.00	835.00	834.75	869.75	1,763
2020-03-17	869.00	869.00	869.00	830.13	80,955
2020-03-16	881.38	881.38	881.38	881.38	4,143
2020-03-13	847.00	847.00	847.00	847.00	0
2020-03-12	891.38	891.38	891.38	891.38	1,701
2020-03-11	893.00	893.00	888.25	892.75	1,336,659
2020-03-10	853.88	853.88	853.88	853.88	1,865
2020-03-09	890.63	890.63	890.63	890.63	6,786
2020-03-06	920.50	920.50	890.63	890.63	3,297
2020-03-05	916.75	916.75	916.75	916.50	1,956
2020-03-04	913.75	914.00	913.75	904.38	48,089
2020-03-03	902.75	902.75	902.75	902.75	17,110
2020-03-02	859.25	859.25	859.25	859.25	2,384
2020-02-28	883.50	883.50	883.50	883.50	795
2020-02-27	888.13	888.13	888.13	888.13	16,424
2020-02-26	873.50	873.50	873.50	875.13	2,238
2020-02-25	893.00	893.50	893.00	874.75	25,246
2020-02-24	893.00	893.00	873.50	897.63	72,177
2020-02-21	895.75	895.75	895.75	897.63	22,977
2020-02-20	882.63	891.75	882.63	891.75	4,722
2020-02-19	880.25	880.25	879.75	882.63	8,098
2020-02-18	876.00	876.00	876.00	874.63	13,990
2020-02-17	883.75	885.75	882.75	885.13	32,620
2020-02-14	855.00	861.13	855.00	861.13	289
2020-02-13	860.25	860.25	860.25	855.00	23,693
2020-02-12	870.50	870.50	870.50	873.25	1,347
2020-02-11	870.00	870.00	870.00	867.00	14,693
2020-02-10	852.00	852.00	852.00	852.50	9,168
2020-02-07	842.25	842.50	840.50	843.25	33,755
2020-02-06	851.00	851.25	845.00	846.00	9,075
2020-02-05	840.50	846.00	840.50	844.00	110,958
2020-02-04	819.25	825.00	819.25	832.13	23,818
2020-02-03	776.50	776.50	773.00	788.63	56,424
2020-01-31	797.75	797.75	795.75	801.38	14,943
2020-01-30	801.50	801.50	801.50	801.38	38,223
2020-01-29	833.50	833.75	830.25	830.75	9,152
2020-01-28	820.50	820.50	820.50	826.75	30,400
2020-01-27	829.00	829.00	796.75	815.50	17,558
2020-01-24	880.00	880.00	880.00	869.25	169
2020-01-23	875.00	875.00	859.25	860.00	15,778
2020-01-22	891.00	891.00	891.00	890.50	27,809
2020-01-21	897.75	897.75	893.00	895.88	66,356
2020-01-20	921.75	921.75	921.75	922.00	6,803
2020-01-17	920.00	923.50	920.00	921.25	8,725
2020-01-16	916.88	916.88	913.75	913.75	15
2020-01-15	916.00	916.00	916.00	916.88	5,140
2020-01-14	925.50	925.50	925.50	925.00	6,621
2020-01-13	908.63	928.88	908.63	928.88	3,403
2020-01-10	907.63	908.63	907.63	908.63	26
2020-01-09	901.00	906.25	901.00	907.63	8,867
2020-01-08	898.75	898.75	898.75	897.63	687
2020-01-07	897.25	897.25	897.25	898.00	9,277
2020-01-06	889.25	889.25	889.00	889.38	5,612
2020-01-03	899.50	899.50	899.38	899.38	445
2020-01-02	876.88	899.50	876.88	899.50	7,626
2019-12-31	876.00	876.88	876.00	876.88	1,438
2019-12-30	879.75	879.75	876.00	876.00	3,963
2019-12-27	872.75	872.75	867.00	869.63	15,454
2019-12-24	867.00	868.75	867.00	868.13	29,348
2019-12-23	869.63	869.63	863.38	863.38	414
2019-12-20	872.63	872.63	869.63	869.63	347
2019-12-19	870.63	872.63	870.63	872.63	38,000
2019-12-18	869.38	870.63	869.38	870.63	15,823
2019-12-17	864.00	864.00	864.00	869.38	57,528
2019-12-16	831.88	849.25	831.88	849.25	14,459
2019-12-13	844.25	844.25	840.50	831.88	47,025
2019-12-12	830.50	846.00	830.25	843.00	100,641
2019-12-11	833.50	833.50	830.25	831.38	3,452
2019-12-10	834.00	834.00	834.00	833.50	33,559
2019-12-09	837.88	837.88	829.25	829.25	1,543
2019-12-06	828.75	828.75	828.75	828.75	0
2019-12-05	828.00	828.00	828.00	827.75	8,263
2019-12-04	828.50	828.50	828.50	827.75	7,044
2019-12-03	830.50	830.50	822.88	822.88	114
2019-12-02	832.50	832.50	831.50	830.50	2,218
2019-11-29	841.25	841.25	835.88	835.88	0
2019-11-28	851.88	851.88	841.25	841.25	1,500
2019-11-27	851.00	853.00	851.00	851.88	51,526
2019-11-26	846.50	851.50	846.50	851.63	67,072
2019-11-25	848.50	848.75	848.50	847.63	12,633
2019-11-22	842.25	842.25	842.25	842.13	2,360
2019-11-21	846.25	846.25	846.25	849.50	37,208
2019-11-20	852.00	852.00	852.00	852.38	53,496
2019-11-19	862.00	862.00	858.75	858.13	5,159
2019-11-18	850.00	852.00	850.00	851.00	80,806
2019-11-15	853.00	853.00	853.00	853.38	9,114
2019-11-14	861.50	861.50	861.50	859.00	4,098
2019-11-13	859.00	859.00	855.50	857.50	14,476
2019-11-12	864.88	864.88	860.25	860.25	1,901
2019-11-11	863.25	864.00	863.00	864.88	36,541
2019-11-08	885.00	885.00	880.25	883.00	7,763
2019-11-07	890.00	890.00	890.00	890.00	18,118
2019-11-06	881.25	881.25	878.63	878.63	0
2019-11-05	882.50	882.50	882.50	881.25	139,117
2019-11-04	874.00	874.00	874.00	872.88	5,600
2019-11-01	843.63	861.38	843.63	861.38	0
2019-10-31	845.50	845.50	845.50	843.63	588
2019-10-30	846.25	850.50	846.25	849.88	5,313
2019-10-29	861.13	861.13	861.13	861.13	0
2019-10-28	860.00	860.00	860.00	861.13	667
2019-10-25	847.13	854.88	847.13	854.88	433
2019-10-24	847.00	847.13	847.00	847.13	0
2019-10-23	845.00	845.00	843.00	847.00	10,632
2019-10-22	844.00	844.00	844.00	844.13	2,605
2019-10-21	843.00	843.00	840.25	840.25	11,868
2019-10-18	857.38	857.38	843.00	843.00	13
2019-10-17	854.50	857.38	854.50	857.38	3,926
2019-10-16	860.00	860.00	856.50	854.50	28,071
2019-10-15	873.25	873.75	873.00	869.00	2,938
2019-10-14	882.75	882.75	882.75	881.50	1,511
2019-10-11	872.00	872.00	872.00	872.13	2,718
2019-10-10	881.25	881.25	881.25	874.25	635
2019-10-09	861.50	874.25	861.50	874.25	1,300
2019-10-08	857.75	861.50	857.75	861.50	0
2019-10-07	857.50	857.75	857.50	857.75	3,554
2019-10-04	853.00	857.50	853.00	857.50	0
2019-10-03	851.25	853.00	851.25	853.00	0
2019-10-02	854.50	854.50	854.50	851.25	542
2019-10-01	863.25	863.25	861.38	861.38	299
2019-09-30	861.00	862.00	861.00	863.25	30,792
2019-09-27	868.50	868.50	868.50	869.75	6,923
2019-09-26	869.38	869.38	863.00	863.00	0
2019-09-25	867.25	869.38	867.25	869.38	331
2019-09-24	869.50	869.50	867.25	867.25	500
2019-09-23	867.25	871.00	867.25	869.50	266
2019-09-20	873.75	876.75	873.75	875.38	4,724
2019-09-19	880.25	880.25	880.25	880.75	8,897
2019-09-18	876.25	876.50	875.00	875.25	4,315
2019-09-17	894.50	894.50	874.25	874.25	4,423
2019-09-16	896.25	896.25	895.50	894.50	4,222
2019-09-13	904.00	905.00	904.00	903.13	14,390
2019-09-12	902.75	907.50	902.75	901.88	73,625
2019-09-11	889.75	889.75	889.75	891.63	1,835
2019-09-10	895.88	895.88	894.63	894.63	265,166
2019-09-09	894.50	894.50	892.00	895.88	5,921
2019-09-06	897.50	897.50	897.25	897.88	50,083
2019-09-05	884.25	889.63	884.25	889.63	5,975
2019-09-04	884.00	884.00	884.00	884.25	2,266
2019-09-03	884.25	884.25	878.75	878.88	3,390
2019-09-02	864.38	882.25	864.38	882.25	346
2019-08-30	873.38	873.38	864.38	864.38	300
2019-08-29	866.75	869.25	866.75	860.75	846
2019-08-28	860.00	861.50	860.00	860.75	28,282
2019-08-27	866.25	866.50	861.25	861.88	16,260
2019-08-23	864.75	864.75	864.75	864.75	0
2019-08-22	875.25	875.25	864.75	864.75	1,133
2019-08-21	879.00	879.00	879.00	875.25	1,000
2019-08-20	872.50	872.50	870.50	871.50	1,172
2019-08-19	859.25	873.88	859.25	873.88	2,792
2019-08-16	858.50	858.50	858.50	859.25	11,483
2019-08-15	859.75	859.75	848.50	850.88	13,761
2019-08-14	868.00	868.00	849.00	849.00	48,191
2019-08-13	848.00	848.00	847.25	868.00	35,316
2019-08-12	844.25	844.25	844.25	844.63	10,800
2019-08-09	847.00	847.00	833.00	833.00	91
2019-08-08	828.38	847.00	828.38	847.00	12,000
2019-08-07	833.38	833.38	828.38	828.38	1,825
2019-08-06	833.75	833.75	833.75	833.38	3,180
2019-08-05	844.00	844.00	826.50	828.63	29,283
2019-08-02	872.50	872.50	866.50	863.38	53,994
2019-08-01	895.00	895.25	895.00	899.88	10,798
2019-07-31	902.50	902.50	902.50	899.38	38,592
2019-07-30	905.25	905.50	902.25	903.63	27,785
2019-07-29	896.25	899.25	896.25	903.13	3,611
2019-07-26	888.00	892.50	888.00	891.13	29,484
2019-07-25	885.75	885.75	877.50	880.38	27,757
2019-07-24	876.25	876.25	876.25	876.63	524
2019-07-23	875.25	875.25	875.25	873.38	1,509
2019-07-22	868.00	868.00	868.00	865.63	3,319
2019-07-19	865.00	870.00	865.00	870.00	3,490
2019-07-18	869.00	869.00	869.00	865.00	5,060
2019-07-17	876.75	876.75	876.75	876.25	3,213
2019-07-16	878.75	878.75	878.75	879.63	5,302
2019-07-15	876.00	876.00	876.00	874.38	489
2019-07-12	860.25	862.63	860.25	862.63	0
2019-07-11	861.00	861.25	860.75	860.25	25,408
2019-07-10	867.00	873.50	867.00	871.13	6,035
2019-07-09	871.50	871.63	871.50	871.63	2,348
2019-07-08	872.25	872.25	872.25	871.50	6,194
2019-07-05	884.25	884.25	878.00	879.63	52,506
2019-07-04	880.50	880.50	880.50	880.75	29,592
2019-07-03	889.75	891.00	889.00	888.13	68,383
2019-07-02	896.00	896.00	894.50	894.50	6,688
2019-07-01	898.00	900.00	898.00	896.00	17,634
2019-06-28	864.25	865.50	862.50	864.88	3,800
2019-06-27	858.00	864.38	858.00	864.38	9,058
2019-06-26	854.63	858.00	854.63	858.00	8,500
2019-06-25	852.50	854.25	852.50	854.63	1,802
2019-06-24	864.75	868.00	864.75	866.63	3,144
2019-06-21	866.00	866.00	866.00	867.75	1,885
2019-06-20	868.50	868.50	868.50	867.75	74,084
2019-06-19	841.75	841.75	841.50	840.63	31,950
2019-06-18	851.00	851.00	851.00	849.63	958
2019-06-17	822.50	826.00	822.50	826.75	145,320
2019-06-14	815.25	818.00	815.00	816.63	31,098
2019-06-13	828.25	828.25	823.75	824.00	972
2019-06-12	822.00	822.25	820.00	820.00	4,796
2019-06-11	830.00	830.00	830.00	830.00	422,268
2019-06-10	800.63	807.00	800.63	807.00	2,499
2019-06-07	793.75	805.25	792.75	800.63	64,119
2019-06-06	795.00	797.25	795.00	796.00	57,173
2019-06-05	801.50	801.50	798.50	801.13	7,080
2019-06-04	807.50	807.50	807.50	807.25	1,576
2019-06-03	816.00	817.00	816.00	816.88	1,648
2019-05-31	811.25	811.25	811.25	811.25	0
2019-05-30	809.50	809.50	809.50	811.25	8,897
2019-05-29	811.25	813.75	808.50	811.75	30,992
2019-05-28	810.00	812.25	809.75	810.25	14,304
2019-05-24	796.00	796.00	792.88	792.88	0
2019-05-23	797.25	797.25	797.25	796.00	6,176
2019-05-22	805.75	805.75	805.75	808.50	1,318
2019-05-21	808.50	808.50	802.50	803.38	9,486
2019-05-20	809.38	809.38	788.13	788.13	1,250
2019-05-17	806.00	806.00	806.00	809.38	2,744
2019-05-16	831.75	831.75	831.50	830.88	6,925
2019-05-15	806.50	816.50	806.50	815.50	2,148
2019-05-14	793.75	798.50	793.75	800.50	10,709
2019-05-13	793.50	793.50	772.75	774.88	51,906
2019-05-10	811.50	811.50	791.00	794.50	6,561
2019-05-09	782.50	784.00	782.50	771.25	48,722
2019-05-08	805.25	806.50	800.75	803.75	229,335
2019-05-07	811.50	813.25	802.00	799.13	83,512

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