Ubsetf Sbeg Share History

Ubsetf Sbeg Share Price history. The following table shows end-of-day data SBEG historical share prices for Ubsetf Sbeg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	795.75	797.25	795.75	796.63	4,067
2024-05-01	794.63	794.63	792.75	792.75	0
2024-04-30	795.25	795.25	794.25	794.63	5,137
2024-04-29	796.75	798.50	796.75	797.88	10,272
2024-04-26	794.00	794.75	794.00	794.00	4,113
2024-04-25	793.75	794.00	790.50	791.13	70,559
2024-04-24	795.25	796.25	793.25	793.38	12,995
2024-04-23	795.88	799.00	795.88	799.00	360
2024-04-22	796.00	796.75	796.00	795.88	1,863
2024-04-19	793.00	794.50	793.00	794.50	453
2024-04-18	793.13	793.13	793.00	793.00	12
2024-04-17	787.88	793.13	787.88	793.13	1
2024-04-16	791.75	791.75	787.88	787.88	8,236
2024-04-15	803.25	803.25	795.50	791.75	39,728
2024-04-12	799.75	801.00	799.75	801.00	0
2024-04-11	806.63	806.63	799.75	799.75	120
2024-04-10	813.75	813.75	806.63	806.63	13
2024-04-09	809.00	813.75	809.00	813.75	46
2024-04-08	813.25	813.25	813.25	809.00	3,378
2024-04-05	810.25	810.25	810.25	809.38	10
2024-04-04	810.25	810.25	810.25	812.38	4
2024-04-03	802.50	809.00	802.50	807.13	32,405
2024-04-02	805.00	805.00	805.00	806.38	243
2024-04-01	811.75	811.75	811.75	811.75	0
2024-03-29	811.75	811.75	811.75	811.75	0
2024-03-28	810.50	810.50	810.50	811.75	710
2024-03-27	810.13	812.13	810.13	812.13	141
2024-03-26	810.13	810.13	810.13	810.13	10
2024-03-25	808.75	808.75	807.00	810.13	6,256
2024-03-22	808.38	812.00	808.38	812.00	111
2024-03-21	812.00	812.00	807.00	808.38	5,602
2024-03-20	800.50	801.63	800.50	801.63	1,823
2024-03-19	796.00	796.00	796.00	800.50	25,076
2024-03-18	798.00	798.00	797.50	797.50	13
2024-03-15	799.25	799.25	798.00	798.00	1,598
2024-03-14	802.75	802.75	799.25	799.25	57
2024-03-13	801.00	802.75	801.00	802.75	3
2024-03-12	801.75	801.75	801.00	801.00	14
2024-03-11	801.00	801.00	800.50	801.75	222
2024-03-08	806.50	806.50	806.50	805.38	2,303
2024-03-07	801.63	803.25	801.63	803.25	14
2024-03-06	797.88	801.63	797.88	801.63	185
2024-03-05	796.13	797.88	796.13	797.88	246
2024-03-04	794.25	796.13	794.25	796.13	25
2024-03-01	792.13	794.25	792.13	794.25	20
2024-02-29	788.25	792.13	788.25	792.13	13
2024-02-28	789.00	789.00	789.00	788.25	10,918
2024-02-27	790.50	790.50	790.50	788.00	236,126
2024-02-26	792.75	792.75	792.75	789.00	3,023
2024-02-23	788.00	788.00	788.00	789.75	10,566
2024-02-22	781.75	783.75	781.75	783.75	39,506
2024-02-21	781.50	781.75	781.50	781.75	31
2024-02-20	779.75	780.75	779.75	781.50	2,806
2024-02-19	782.50	782.50	780.50	780.50	135
2024-02-16	783.25	783.25	782.50	782.50	7
2024-02-15	783.25	783.25	783.25	783.25	903
2024-02-14	777.00	777.00	777.00	778.63	7,299
2024-02-13	784.75	784.75	784.75	776.63	530
2024-02-12	781.13	783.38	781.13	783.38	456
2024-02-09	782.75	782.75	781.13	781.13	61
2024-02-08	783.88	783.88	782.75	782.75	2
2024-02-07	782.75	783.88	782.75	783.88	109
2024-02-06	774.25	782.75	774.25	782.75	80
2024-02-05	784.25	784.25	774.25	774.25	2,856
2024-02-02	788.75	788.75	782.75	783.13	2,371
2024-02-01	786.00	787.50	786.00	790.25	2,334
2024-01-31	805.75	808.50	805.75	809.00	6,667
2024-01-30	803.00	803.00	803.00	804.88	658
2024-01-29	800.75	802.25	800.75	802.25	621
2024-01-26	803.25	803.25	798.00	800.75	7,390
2024-01-25	794.25	794.25	792.75	798.63	18,987
2024-01-24	795.38	796.63	795.38	796.63	8,068
2024-01-23	799.75	799.75	795.38	795.38	705
2024-01-22	798.25	799.75	798.25	799.75	27
2024-01-19	803.00	803.00	799.50	798.25	30,480
2024-01-18	799.50	800.13	799.50	800.13	0
2024-01-17	801.25	801.75	797.25	799.50	6,397
2024-01-16	806.75	806.75	803.88	803.88	248
2024-01-15	808.75	808.75	806.75	806.75	966
2024-01-12	800.25	808.75	800.25	808.75	464
2024-01-11	802.75	802.75	802.75	800.25	303
2024-01-10	798.00	798.00	798.00	797.75	303
2024-01-09	792.00	792.00	791.50	793.63	5,823
2024-01-08	799.00	799.00	797.00	797.00	76,737
2024-01-05	792.50	792.50	791.25	799.00	2,027
2024-01-04	796.50	796.50	796.50	798.63	338
2024-01-03	800.50	800.50	799.00	797.50	4,978
2024-01-02	808.50	811.25	808.50	806.00	318
2024-01-01	812.38	812.38	812.38	812.38	0
2023-12-29	814.88	814.88	812.38	812.38	11
2023-12-28	814.50	814.50	814.50	814.88	856
2023-12-27	812.38	815.63	812.38	815.63	27
2023-12-26	812.38	812.38	812.38	812.38	0
2023-12-25	812.38	812.38	812.38	812.38	0
2023-12-22	814.00	814.00	814.00	812.38	2,231
2023-12-21	808.50	808.50	808.50	812.63	1,322
2023-12-20	810.00	810.00	810.00	810.00	12,722
2023-12-19	808.75	808.75	808.75	810.88	1,174
2023-12-18	808.38	808.38	806.13	806.13	7
2023-12-15	806.75	806.75	806.75	808.38	460
2023-12-14	807.50	808.75	807.00	807.00	4,991
2023-12-13	787.25	787.25	787.25	789.50	61,284
2023-12-12	788.50	789.50	788.50	785.25	31,170
2023-12-11	785.63	785.75	785.63	785.75	61
2023-12-08	791.00	791.00	785.63	785.63	16,466
2023-12-07	790.38	791.00	790.38	791.00	227
2023-12-06	785.25	792.50	785.25	790.38	3,963
2023-12-05	782.00	785.25	782.00	786.25	10,150
2023-12-04	781.25	781.25	780.75	780.50	30,262
2023-12-01	774.00	777.25	774.00	784.00	1,388
2023-11-30	781.00	781.00	781.00	775.50	1,684
2023-11-29	772.25	778.75	772.25	778.75	3,497
2023-11-28	769.63	772.25	769.63	772.25	9
2023-11-27	770.00	770.00	770.00	769.63	530
2023-11-24	769.00	769.00	767.00	769.38	30,115
2023-11-23	767.00	769.00	767.00	769.00	3,336
2023-11-22	768.00	768.00	767.00	767.00	57,397
2023-11-21	769.75	769.75	769.75	768.00	740
2023-11-20	761.25	763.50	761.25	763.50	1,641
2023-11-17	758.63	761.25	758.63	761.25	206
2023-11-16	754.00	754.00	754.00	758.63	1,379
2023-11-15	756.25	756.25	756.25	755.38	2,331
2023-11-14	747.38	760.25	747.38	760.25	535
2023-11-13	744.50	744.50	744.50	747.38	1,715
2023-11-10	752.50	752.50	748.88	748.88	828
2023-11-09	756.00	756.00	752.50	752.50	133
2023-11-08	755.75	756.00	755.75	756.00	31
2023-11-07	753.63	755.75	753.63	755.75	203
2023-11-06	755.75	755.75	755.75	753.63	405
2023-11-03	752.00	761.75	752.00	761.75	127
2023-11-02	741.88	752.00	741.88	752.00	355
2023-11-01	734.00	735.50	734.00	741.88	5,446
2023-10-31	733.88	737.38	733.88	737.38	219
2023-10-30	734.00	735.75	734.00	734.38	844
2023-10-27	731.63	734.38	731.63	734.38	33
2023-10-26	726.50	728.00	726.50	731.63	2,557
2023-10-25	734.50	734.50	734.50	731.13	261
2023-10-24	730.13	732.38	730.13	732.38	293
2023-10-23	720.75	722.75	720.75	730.13	6,967
2023-10-20	722.50	724.75	722.25	724.13	13,511
2023-10-19	724.38	724.38	724.38	724.38	5,911
2023-10-18	729.13	729.13	724.38	724.38	332
2023-10-17	733.13	733.13	729.13	729.13	81
2023-10-16	732.50	732.50	732.50	733.13	2,561
2023-10-13	734.00	736.50	731.75	733.63	19,537
2023-10-12	740.00	740.00	733.00	733.88	43,620
2023-10-11	736.75	738.50	736.50	737.13	43,132
2023-10-10	732.00	732.00	732.00	735.63	19,813
2023-10-09	728.13	729.38	728.13	729.38	185
2023-10-06	726.63	728.13	726.63	728.13	58
2023-10-05	730.00	730.00	726.00	726.63	15,518
2023-10-04	727.00	727.00	725.25	725.25	130
2023-10-03	731.50	731.50	724.75	727.00	3,225
2023-10-02	738.00	738.00	738.00	735.63	775
2023-09-29	745.50	745.50	745.50	744.63	958
2023-09-28	738.50	738.50	738.25	739.38	6,118
2023-09-27	746.50	749.50	746.00	744.63	12,760
2023-09-26	750.00	750.00	750.00	748.13	4,712
2023-09-25	750.00	751.00	750.00	750.00	24,168
2023-09-22	752.75	752.75	752.75	754.50	1,803
2023-09-21	754.50	756.50	749.50	750.50	41,875
2023-09-20	756.50	756.50	756.50	760.75	2,058
2023-09-19	759.00	759.00	757.50	757.50	3,566
2023-09-18	759.63	759.63	759.00	759.00	1,543
2023-09-15	761.75	761.75	761.75	759.63	984
2023-09-14	762.50	764.00	762.50	761.75	2,587
2023-09-13	759.13	760.25	759.13	760.25	1,128
2023-09-12	758.25	759.13	758.25	759.13	4,545
2023-09-11	761.13	761.13	758.25	758.25	731
2023-09-08	760.00	760.00	760.00	761.13	22,699
2023-09-07	754.75	757.75	754.75	757.75	20
2023-09-06	757.00	757.00	757.00	754.75	931
2023-09-05	763.00	763.00	758.75	758.75	271
2023-09-04	763.00	763.00	763.00	763.00	274
2023-09-01	764.75	764.75	764.75	763.00	727
2023-08-31	765.25	765.25	764.75	766.00	4,123
2023-08-30	765.00	765.75	765.00	766.88	10,620
2023-08-29	759.38	766.88	759.38	766.88	352
2023-08-28	759.38	759.38	759.38	759.38	0
2023-08-25	761.50	761.50	759.38	759.38	366
2023-08-24	766.25	768.00	766.25	761.50	8,077
2023-08-23	753.38	761.13	753.38	761.13	86
2023-08-22	755.00	755.00	755.00	753.38	698
2023-08-21	756.63	756.63	750.50	750.50	60
2023-08-18	753.88	756.63	753.88	756.63	6,347
2023-08-17	755.25	755.25	755.25	753.88	2,358
2023-08-16	758.38	758.38	758.13	758.13	8,041
2023-08-15	759.50	759.75	757.75	758.38	5,046
2023-08-14	768.13	768.13	764.75	764.75	1,325
2023-08-11	772.25	772.25	772.25	768.13	777
2023-08-10	769.75	769.75	769.75	773.13	217
2023-08-09	770.88	771.63	770.88	771.63	305
2023-08-08	770.75	770.88	770.75	770.88	424
2023-08-07	773.75	773.75	772.00	770.75	9,049
2023-08-04	765.00	772.50	765.00	772.25	2,513
2023-08-03	766.75	766.75	763.50	763.50	282
2023-08-02	770.75	770.75	768.00	766.75	1,780
2023-08-01	778.75	778.75	776.50	775.00	672
2023-07-31	782.75	782.75	782.75	781.25	4,192
2023-07-28	801.00	803.75	801.00	803.75	542
2023-07-27	801.88	801.88	801.00	801.00	421
2023-07-26	798.25	801.88	798.25	801.88	1,206
2023-07-25	802.13	802.13	798.25	798.25	743
2023-07-24	801.50	801.50	801.50	802.13	6,529
2023-07-21	796.50	799.00	796.50	799.00	24,946
2023-07-20	798.50	798.50	798.50	796.50	3,642
2023-07-19	802.25	802.25	802.00	802.00	105
2023-07-18	798.25	802.25	798.25	802.25	1,061
2023-07-17	801.00	801.00	800.75	798.25	12,819
2023-07-14	799.00	799.00	799.00	800.50	23,439
2023-07-13	797.75	797.75	797.75	800.75	4,232
2023-07-12	784.25	784.25	784.25	792.75	2,679
2023-07-11	781.50	781.50	781.50	782.50	4,167
2023-07-10	776.75	778.00	776.50	778.25	1,539
2023-07-07	776.00	777.13	776.00	777.13	304
2023-07-06	788.75	788.75	776.00	776.00	243
2023-07-05	791.00	791.00	788.75	788.75	566
2023-07-04	790.00	790.00	790.00	791.00	781
2023-07-03	790.00	790.00	789.88	789.88	249
2023-06-30	784.50	790.00	784.50	790.00	783
2023-06-29	787.25	787.25	784.75	784.50	3,745
2023-06-28	785.63	785.63	785.50	785.50	18,276
2023-06-27	787.25	787.25	787.25	785.63	174,315
2023-06-26	785.25	785.25	785.25	787.25	17,007
2023-06-23	784.38	784.63	784.38	784.63	1,394
2023-06-22	782.25	782.50	782.25	784.38	4,040
2023-06-21	782.00	782.00	781.50	781.50	243
2023-06-20	781.75	781.75	780.75	782.00	24,178
2023-06-19	777.25	777.50	777.25	778.50	1,862
2023-06-16	780.50	780.50	780.50	782.25	5,120
2023-06-15	778.00	778.00	777.75	782.00	1,456
2023-06-14	779.25	779.25	779.25	781.25	1,032
2023-06-13	777.75	777.75	777.75	779.25	682
2023-06-12	776.88	776.88	776.38	776.38	287
2023-06-09	776.50	776.50	776.50	776.88	427
2023-06-08	772.25	772.75	771.75	775.00	13,022
2023-06-07	774.25	774.25	774.00	774.00	59
2023-06-06	772.75	772.75	772.75	774.25	382
2023-06-05	773.63	773.63	772.75	772.75	122,368
2023-06-02	770.75	770.75	770.75	773.63	7,586
2023-06-01	767.13	768.38	767.13	768.38	606
2023-05-31	768.25	768.25	767.13	767.13	2,206
2023-05-30	765.50	765.50	765.50	768.25	1,383
2023-05-29	760.63	760.63	760.63	760.63	0
2023-05-26	761.75	761.75	761.75	760.63	1,269
2023-05-25	761.25	761.25	761.25	761.75	851
2023-05-24	764.50	765.13	764.50	765.13	2,063
2023-05-23	763.25	763.25	763.25	764.50	2,166
2023-05-22	763.50	763.50	763.50	764.13	648
2023-05-19	765.50	765.50	765.50	764.25	9,999
2023-05-18	765.50	765.50	761.50	763.13	4,635
2023-05-17	763.25	766.00	763.25	764.50	8,093
2023-05-16	768.75	768.75	766.75	765.25	1,954
2023-05-15	769.50	769.50	764.50	766.75	2,515
2023-05-12	772.75	772.75	772.75	770.50	1,569
2023-05-11	773.00	773.00	772.25	774.00	129,230
2023-05-10	767.25	767.25	767.25	771.13	550
2023-05-09	766.25	766.25	766.25	768.25	495
2023-05-08	769.13	769.13	769.13	769.13	0
2023-05-05	767.50	771.50	767.50	769.13	1,990
2023-05-04	769.50	769.50	769.50	770.38	1,060
2023-05-03	769.00	772.00	769.00	772.63	1,061
2023-05-02	769.75	770.00	769.75	769.50	3,617
2023-05-01	773.75	773.75	773.75	773.75	0
2023-04-28	770.75	771.75	770.50	773.75	3,184
2023-04-27	769.00	769.75	766.50	767.88	150,779
2023-04-26	767.75	767.75	767.50	769.50	139,962
2023-04-25	765.00	766.00	765.00	768.75	1,848
2023-04-24	758.25	763.25	757.00	764.88	6,637
2023-04-21	764.63	764.63	763.25	763.25	295
2023-04-20	763.88	764.63	763.88	764.63	162
2023-04-19	765.25	765.25	762.75	763.88	3,161
2023-04-18	766.75	766.75	765.50	767.88	2,556
2023-04-17	769.25	769.25	768.50	765.38	7,850
2023-04-14	771.75	771.75	768.63	768.63	1,517
2023-04-13	773.25	773.75	773.25	771.75	3,477
2023-04-12	769.13	769.63	769.13	769.63	6,751
2023-04-11	771.75	771.75	771.75	769.13	6,771
2023-04-10	771.50	771.50	771.50	771.50	0
2023-04-07	771.50	771.50	771.50	771.50	0
2023-04-06	771.75	773.50	771.75	771.50	3,364
2023-04-05	774.25	774.25	771.75	773.25	14,329
2023-04-04	774.13	775.75	774.13	775.75	6,355
2023-04-03	766.25	771.25	766.25	774.13	14,717
2023-03-31	764.75	771.00	764.75	771.00	506
2023-03-30	763.75	763.75	763.75	764.75	10,948
2023-03-29	761.25	761.25	758.50	760.50	32,985
2023-03-28	758.00	758.00	757.75	759.25	1,402
2023-03-27	761.25	763.00	761.25	760.13	5,514
2023-03-24	767.00	767.00	762.88	762.88	346
2023-03-23	760.75	760.75	760.75	767.00	1,067
2023-03-22	755.63	757.13	755.63	757.13	97
2023-03-21	753.25	758.00	753.00	755.63	8,212
2023-03-20	754.00	754.00	754.00	752.13	931
2023-03-17	756.00	756.00	753.25	753.25	330
2023-03-16	759.25	759.50	754.75	756.00	2,653
2023-03-15	760.75	760.75	757.38	757.38	1,032
2023-03-14	765.63	765.63	760.75	760.75	1,062
2023-03-13	763.75	767.75	761.00	765.63	29,893
2023-03-10	760.25	760.25	760.25	764.75	2,247
2023-03-09	756.50	756.50	756.00	760.50	17,130
2023-03-08	763.75	763.75	760.63	760.63	166
2023-03-07	768.25	768.25	768.25	763.75	2,125
2023-03-06	764.50	768.25	764.50	768.25	1,323
2023-03-03	755.38	764.50	755.38	764.50	192
2023-03-02	758.50	758.50	757.00	755.38	3,299
2023-03-01	764.75	766.00	764.75	761.88	5,524
2023-02-28	765.00	765.00	764.75	764.75	1,049
2023-02-27	763.63	765.00	763.63	765.00	2,439
2023-02-24	764.75	764.75	764.75	763.63	649
2023-02-23	758.75	763.75	756.00	763.38	128,908
2023-02-22	755.50	755.50	755.00	759.13	3,386
2023-02-21	763.50	763.50	757.25	757.25	1,099
2023-02-20	761.75	765.00	761.75	763.50	5,495
2023-02-17	764.00	764.75	764.00	762.50	38,172
2023-02-16	769.50	769.50	769.50	769.38	1,778
2023-02-15	771.25	771.25	771.25	770.75	39,033
2023-02-14	773.25	773.25	771.00	771.00	4,140
2023-02-13	772.25	775.25	772.25	773.25	14,455
2023-02-10	778.50	778.50	770.75	769.75	6,444
2023-02-09	783.75	786.75	783.00	783.25	15,363
2023-02-08	781.00	781.00	781.00	780.00	35,197
2023-02-07	782.50	783.50	782.50	781.75	23,023
2023-02-06	794.38	794.38	784.00	784.00	654
2023-02-03	802.75	802.75	794.38	794.38	162
2023-02-02	804.75	804.75	804.75	802.75	5,407
2023-02-01	787.50	790.00	786.00	790.00	2,486
2023-01-31	806.25	809.00	806.00	808.13	14,781
2023-01-30	817.00	817.00	809.75	811.38	26,544
2023-01-27	816.00	816.00	816.00	817.88	78,291
2023-01-26	820.00	820.00	816.75	816.00	19,181
2023-01-25	817.38	817.38	815.75	815.75	317,426
2023-01-24	817.00	817.25	813.75	817.38	5,455
2023-01-23	813.75	818.25	813.75	816.38	7,085
2023-01-20	816.00	816.00	816.00	815.00	1,186
2023-01-19	817.25	818.75	817.25	817.00	5,122
2023-01-18	813.50	818.00	813.50	819.50	272,472
2023-01-17	805.75	805.75	805.50	809.75	18,428
2023-01-16	811.25	811.25	806.25	807.63	4,538
2023-01-13	812.25	813.50	809.75	813.50	9,660
2023-01-12	809.00	809.00	809.00	807.75	1,347
2023-01-11	800.25	800.25	798.25	804.13	10,345
2023-01-10	799.00	799.00	796.75	792.75	1,682
2023-01-09	797.50	803.25	796.50	801.63	15,520
2023-01-06	784.75	796.63	784.75	796.63	213
2023-01-05	790.00	790.00	783.25	784.75	11,668
2023-01-04	789.50	790.25	789.50	790.38	10,169
2023-01-03	787.00	789.50	786.00	785.88	21,368
2023-01-02	781.13	781.13	781.13	781.13	0
2022-12-30	781.88	781.88	781.13	781.13	200
2022-12-29	780.50	783.25	780.50	781.88	9,216
2022-12-28	779.75	780.00	779.75	779.00	3,126
2022-12-27	786.88	786.88	786.88	786.88	0
2022-12-26	786.88	786.88	786.88	786.88	0
2022-12-23	789.25	789.25	788.50	786.88	1,182
2022-12-22	787.25	790.75	787.25	789.13	3,206
2022-12-21	781.25	788.75	781.25	790.25	16,662
2022-12-20	780.75	780.75	780.50	781.13	6,340
2022-12-19	787.00	787.00	787.00	785.13	1,022
2022-12-16	791.50	791.50	791.50	788.50	25,696
2022-12-15	793.50	793.50	793.00	794.00	1,002
2022-12-14	801.50	801.50	798.75	800.38	62,059
2022-12-13	808.00	811.25	808.00	801.50	147,144
2022-12-12	793.00	793.00	793.00	790.25	14,365
2022-12-09	794.63	794.63	793.38	793.38	1,014
2022-12-08	792.25	792.25	792.25	794.63	5,442
2022-12-07	796.25	796.25	796.25	792.25	6,038
2022-12-06	790.00	790.00	789.00	786.25	4,896
2022-12-05	800.50	800.50	799.00	794.25	2,738
2022-12-02	798.50	798.75	798.50	795.75	824
2022-12-01	780.75	794.75	780.75	794.75	557
2022-11-30	781.75	784.25	781.75	780.75	9,332
2022-11-29	776.75	778.63	776.75	778.63	1,283
2022-11-28	780.00	780.00	780.00	776.75	4,309
2022-11-25	778.88	778.88	778.38	778.38	2,636
2022-11-24	776.25	776.25	776.25	778.88	1,274
2022-11-23	769.25	775.63	769.25	775.63	375
2022-11-22	762.00	762.00	762.00	769.25	10,313
2022-11-21	762.50	770.00	760.50	763.88	4,676
2022-11-18	766.75	766.75	761.00	763.13	9,173
2022-11-17	766.00	766.00	766.00	764.13	2,421
2022-11-16	769.25	772.50	767.00	768.38	392,032
2022-11-15	761.50	769.00	761.25	767.13	10,313
2022-11-14	763.00	763.00	763.00	760.25	2,128
2022-11-11	766.00	766.00	766.00	760.38	1,613
2022-11-10	736.50	762.50	736.50	762.50	3,880
2022-11-09	741.75	741.75	741.75	739.00	2,095
2022-11-08	742.25	742.25	742.25	740.13	3,381
2022-11-07	737.75	738.50	737.75	735.38	3,363
2022-11-04	722.75	722.75	722.75	730.75	2,677
2022-11-03	723.50	723.50	717.50	720.25	1,840
2022-11-02	730.00	730.50	730.00	727.50	1,918
2022-11-01	727.75	729.25	727.75	726.75	4,924
2022-10-31	722.75	722.75	722.75	717.88	9,012
2022-10-28	724.75	725.50	724.75	727.00	20,159
2022-10-27	730.00	730.00	730.00	727.63	3,418
2022-10-26	720.25	726.25	719.75	725.38	21,751
2022-10-25	705.88	715.00	705.88	715.00	1,635
2022-10-24	702.25	707.25	702.25	705.88	9,893
2022-10-21	704.00	704.00	701.75	700.50	8,994
2022-10-20	708.25	709.00	708.25	705.00	11,820
2022-10-19	711.38	711.38	707.63	707.63	1,385
2022-10-18	712.13	712.13	711.38	711.38	18,896
2022-10-17	714.50	714.50	714.50	712.13	2,252
2022-10-14	711.75	712.00	711.75	707.38	2,621
2022-10-13	707.50	707.50	707.50	709.63	1,842
2022-10-12	719.88	719.88	714.75	714.75	774
2022-10-11	722.75	722.75	722.75	719.88	999
2022-10-10	725.25	725.25	713.75	717.00	3,421
2022-10-07	731.63	731.63	724.63	724.63	1,094
2022-10-06	731.75	731.75	731.75	731.63	3,970
2022-10-05	739.75	739.75	733.50	729.63	1,536
2022-10-04	739.50	741.25	739.50	740.75	330,203
2022-10-03	730.75	730.75	730.75	731.50	1,896
2022-09-30	714.63	719.25	714.63	719.25	1,444
2022-09-29	719.13	719.13	714.63	714.63	3,775
2022-09-28	722.25	722.25	719.13	719.13	4,006
2022-09-27	729.75	729.75	722.25	722.25	2,175
2022-09-26	737.50	737.50	737.50	729.75	2,174
2022-09-23	752.50	752.50	752.50	742.25	1,560
2022-09-22	758.25	761.00	758.25	752.38	2,504
2022-09-21	759.00	759.00	759.00	760.75	2,242
2022-09-20	763.00	763.00	763.00	759.63	2,611
2022-09-19	765.00	765.00	765.00	765.00	0
2022-09-16	762.75	762.75	762.75	765.00	3,190
2022-09-15	772.00	772.00	772.00	769.88	13,804
2022-09-14	773.00	773.00	772.88	772.88	879
2022-09-13	782.00	782.00	770.50	773.00	3,483
2022-09-12	784.75	785.00	784.75	786.75	1,223
2022-09-09	780.00	783.00	780.00	783.75	13,580
2022-09-08	770.00	777.50	770.00	777.50	56,218
2022-09-07	770.25	771.00	769.50	770.00	5,885
2022-09-06	771.75	771.75	771.00	770.00	11,876
2022-09-05	773.75	779.50	773.75	772.00	5,160
2022-09-02	767.25	771.75	767.25	779.00	7,983
2022-09-01	765.50	765.50	762.75	765.13	13,021
2022-08-31	775.50	775.50	775.50	773.63	10,095
2022-08-30	775.00	775.00	775.00	776.50	9,989
2022-08-29	787.75	787.75	787.75	787.75	0
2022-08-26	790.75	793.50	783.75	787.75	56,848
2022-08-25	788.75	792.25	788.75	789.75	30,192
2022-08-24	786.50	789.00	786.00	789.00	61,936
2022-08-23	780.50	788.00	780.25	789.63	11,810
2022-08-22	794.50	794.50	777.50	780.25	12,241
2022-08-19	798.25	798.25	788.50	788.50	7,391
2022-08-18	797.38	798.25	797.38	798.25	3,054
2022-08-17	807.75	807.75	797.38	797.38	3,119
2022-08-16	816.00	816.00	808.25	807.75	9,727
2022-08-15	817.75	817.75	817.75	813.75	8,134
2022-08-12	811.00	811.00	811.00	811.00	3,004
2022-08-11	815.50	815.50	814.75	813.50	7,638
2022-08-10	799.13	811.13	799.13	811.13	5,035
2022-08-09	808.50	809.00	808.00	799.13	12,001
2022-08-08	798.00	798.00	798.00	803.38	6,441
2022-08-05	799.00	800.00	789.50	788.50	4,214
2022-08-04	797.25	797.25	797.25	794.63	4,793
2022-08-03	782.50	783.50	780.00	784.13	4,082
2022-08-02	792.00	792.00	781.50	784.00	21,000
2022-08-01	794.75	794.75	785.00	790.50	108,842
2022-07-29	809.00	809.00	806.50	812.00	3,562
2022-07-28	800.00	807.00	800.00	804.50	4,386
2022-07-27	789.50	793.00	789.00	789.75	4,368
2022-07-26	790.25	790.25	790.25	786.38	3,193
2022-07-25	792.00	793.00	792.00	790.63	5,442
2022-07-22	781.00	792.50	781.00	789.75	9,109
2022-07-21	779.50	779.50	779.50	780.50	2,386
2022-07-20	770.00	774.75	770.00	776.13	8,936
2022-07-19	761.00	761.00	761.00	767.75	2,822
2022-07-18	762.00	765.63	762.00	765.63	5,331
2022-07-15	757.63	762.00	757.63	762.00	3,315
2022-07-14	765.13	765.13	757.63	757.63	2,028
2022-07-13	771.50	771.50	770.50	765.13	9,378
2022-07-12	778.00	778.00	778.00	772.25	18,737
2022-07-11	785.00	785.00	782.25	782.25	11,151
2022-07-08	782.25	782.25	782.00	785.00	2,400
2022-07-07	790.00	790.00	790.00	788.38	9,676
2022-07-06	791.00	791.00	789.50	785.88	2,397
2022-07-05	794.63	794.63	791.25	791.25	4,522
2022-07-04	798.75	799.00	798.75	794.63	5,062
2022-07-01	790.00	790.00	790.00	796.13	14,809
2022-06-30	787.00	787.00	786.25	782.88	5,638
2022-06-29	798.75	798.75	787.50	786.75	3,708
2022-06-28	798.00	798.00	793.50	789.25	2,069
2022-06-27	805.50	805.50	805.50	800.00	1,974
2022-06-24	808.00	808.00	808.00	805.50	4,445
2022-06-23	802.00	802.38	802.00	802.38	4,116
2022-06-22	802.00	802.00	802.00	802.00	3,269
2022-06-21	799.63	802.00	799.63	802.00	5,863
2022-06-20	803.00	803.00	796.75	799.63	21,207
2022-06-17	803.50	805.50	803.50	800.38	8,995
2022-06-16	803.25	803.25	803.25	797.63	26,456
2022-06-15	804.00	804.00	804.00	801.38	6,991
2022-06-14	803.00	803.00	797.75	794.75	13,912
2022-06-13	810.00	810.00	805.00	792.25	9,551
2022-06-10	832.00	832.00	825.75	822.50	8,398
2022-06-09	842.50	842.50	833.38	833.38	2,344
2022-06-08	840.75	840.75	840.75	842.50	1,700
2022-06-07	846.00	846.00	843.00	845.63	11,769
2022-06-06	855.00	855.00	855.00	844.13	54,361
2022-06-03	846.88	846.88	846.88	846.88	0
2022-06-02	846.88	846.88	846.88	846.88	0
2022-06-01	850.25	850.25	844.00	846.88	2,460
2022-05-31	858.25	858.25	855.25	851.00	8,774
2022-05-30	855.25	859.25	854.25	857.13	4,714
2022-05-27	857.75	858.00	857.75	858.13	5,248
2022-05-26	854.00	855.25	853.00	849.38	5,628
2022-05-25	841.00	845.00	841.00	845.75	13,490
2022-05-24	838.00	838.00	838.00	839.38	5,665
2022-05-23	837.00	837.00	835.00	837.38	23,692
2022-05-20	830.25	830.25	825.75	832.63	167,425
2022-05-19	829.50	829.50	829.50	830.88	37,503
2022-05-18	834.50	834.50	832.25	829.88	34,091
2022-05-17	838.25	838.25	830.25	833.50	9,032
2022-05-16	835.75	838.00	835.75	835.00	6,603
2022-05-13	841.25	841.75	841.25	839.00	3,140
2022-05-12	838.00	838.00	835.00	836.50	16,375
2022-05-11	834.75	837.63	834.75	837.63	18,496
2022-05-10	831.75	834.75	831.75	834.75	445
2022-05-09	830.25	833.00	830.25	831.75	7,661
2022-05-06	845.00	845.00	843.75	843.75	8,283
2022-05-05	857.50	857.50	848.50	845.00	5,515
2022-05-04	847.25	848.25	847.25	851.13	2,199
2022-05-03	848.75	848.75	848.75	850.13	3,945
2022-05-02	854.25	854.25	854.25	854.25	0
2022-04-29	860.00	860.00	858.00	854.25	10,732
2022-04-28	863.25	863.25	857.50	857.50	1,442
2022-04-27	867.75	867.75	864.00	863.25	4,475
2022-04-26	870.00	870.00	870.00	868.00	6,599
2022-04-25	867.00	867.00	865.25	866.63	6,989
2022-04-22	872.25	872.25	871.00	869.50	4,693
2022-04-21	877.13	877.13	876.50	876.50	5,398
2022-04-20	877.00	880.50	875.25	877.13	7,983
2022-04-19	873.50	874.50	871.75	875.88	4,414
2022-04-18	881.63	881.63	881.63	881.63	0
2022-04-15	881.63	881.63	881.63	881.63	0
2022-04-14	887.38	887.38	881.63	881.63	7,119
2022-04-13	885.50	887.38	885.50	887.38	3,509
2022-04-12	882.25	885.50	882.25	885.50	3,194
2022-04-11	888.00	895.25	880.00	882.25	13,833
2022-04-08	898.00	899.25	898.00	892.50	7,614
2022-04-07	903.00	903.00	897.50	895.50	12,362
2022-04-06	900.25	900.50	892.75	897.88	10,021
2022-04-05	909.50	909.50	909.50	908.00	7,907
2022-04-04	896.50	896.50	896.50	914.25	18,553
2022-04-01	910.00	910.00	910.00	908.00	86,526
2022-03-31	910.25	910.25	910.25	914.00	27,522
2022-03-30	915.00	915.00	915.00	915.50	8,214
2022-03-29	908.00	908.00	904.25	911.63	11,266
2022-03-28	898.25	898.25	896.25	901.13	8,312
2022-03-25	888.25	888.25	888.25	894.00	3,492
2022-03-24	890.75	890.75	890.75	895.00	6,977
2022-03-23	893.25	899.50	892.50	895.88	7,017
2022-03-22	905.50	905.50	897.00	897.00	6,780
2022-03-21	908.00	910.00	908.00	905.50	4,390
2022-03-18	908.00	908.00	908.00	908.50	5,969
2022-03-17	904.75	910.00	904.75	907.75	2,881
2022-03-16	899.00	900.00	899.00	895.63	5,597
2022-03-15	879.00	879.00	865.75	881.63	8,029
2022-03-14	881.25	881.25	881.25	878.88	19,752
2022-03-11	879.88	883.13	879.88	883.13	5,733
2022-03-10	883.25	883.25	883.25	879.88	3,368
2022-03-09	864.50	880.25	864.50	880.25	5,258
2022-03-08	868.00	868.00	868.00	864.50	6,234
2022-03-07	879.63	879.63	867.13	867.13	7,828
2022-03-04	899.38	899.38	879.63	879.63	12,694
2022-03-03	906.25	906.25	904.25	899.38	4,341
2022-03-02	910.00	910.00	910.00	908.00	3,292
2022-03-01	924.88	924.88	909.88	909.88	9,545
2022-02-28	914.75	929.00	914.75	924.88	3,628
2022-02-25	918.38	940.13	918.38	940.13	70,256
2022-02-24	924.00	924.00	916.25	918.38	1,209
2022-02-23	962.00	962.00	962.00	950.63	2,430
2022-02-22	955.25	966.00	955.25	963.25	46,645
2022-02-21	973.00	973.00	967.75	963.50	14,340
2022-02-18	977.00	977.00	974.00	971.25	16,146
2022-02-17	975.75	975.75	973.63	973.63	8,005
2022-02-16	980.75	980.75	978.50	975.75	31,475
2022-02-15	970.38	975.13	970.38	975.13	989
2022-02-14	967.75	967.75	967.75	970.38	3,940
2022-02-11	979.63	979.63	972.25	972.25	2,896
2022-02-10	986.00	986.00	986.00	979.63	6,157
2022-02-09	979.13	984.50	979.13	984.50	2,901
2022-02-08	981.50	981.50	981.50	983.13	4,246
2022-02-07	983.75	983.75	983.75	983.13	1,629
2022-02-04	984.00	984.00	984.00	984.00	6,312
2022-02-03	992.25	994.25	989.75	988.88	3,974
2022-02-02	993.50	995.00	992.00	993.63	3,897
2022-02-01	991.25	991.25	987.00	988.88	1,685
2022-01-31	1,011.25	1,012.50	1,011.25	1,012.50	1,660
2022-01-28	1,013.50	1,013.50	1,013.50	1,011.25	3,401
2022-01-27	1,015.50	1,015.50	1,013.25	1,013.25	5,895
2022-01-26	1,012.50	1,012.50	1,012.50	1,015.50	3,015
2022-01-25	1,008.00	1,008.00	1,008.00	1,010.25	5,169
2022-01-24	1,016.75	1,016.75	1,011.90	1,011.90	1,312
2022-01-21	1,017.25	1,017.25	1,016.75	1,016.75	2,524
2022-01-20	1,010.75	1,017.25	1,010.75	1,017.25	6,980
2022-01-19	1,002.25	1,010.75	1,002.25	1,010.75	1,915
2022-01-18	1,007.00	1,007.00	1,000.00	1,002.25	9,182
2022-01-17	1,013.00	1,013.00	1,013.00	1,010.25	2,650
2022-01-14	1,020.00	1,020.00	1,020.00	1,014.00	3,857
2022-01-13	1,023.50	1,023.50	1,023.50	1,021.00	1,937
2022-01-12	1,023.50	1,023.50	1,023.50	1,023.25	4,622
2022-01-11	1,028.50	1,028.50	1,026.00	1,023.50	6,133
2022-01-10	1,025.50	1,025.50	1,021.25	1,021.25	3,803
2022-01-07	1,027.00	1,027.00	1,027.00	1,025.50	2,734
2022-01-06	1,030.50	1,030.50	1,030.50	1,028.50	3,742
2022-01-05	1,044.50	1,044.50	1,037.50	1,037.50	3,685
2022-01-04	1,043.50	1,043.50	1,043.50	1,039.50	3,720
2022-01-03	1,049.75	1,049.75	1,049.75	1,049.75	0
2021-12-31	1,046.75	1,049.75	1,046.75	1,049.75	445
2021-12-30	1,044.50	1,046.75	1,044.50	1,046.75	2,128
2021-12-29	1,047.00	1,047.00	1,047.00	1,044.50	4,958
2021-12-28	1,041.00	1,041.00	1,041.00	1,041.00	0
2021-12-27	1,041.00	1,041.00	1,041.00	1,041.00	0
2021-12-24	1,041.50	1,041.50	1,041.00	1,041.00	11,119
2021-12-23	1,045.50	1,045.50	1,039.00	1,041.50	8,340
2021-12-22	1,036.50	1,041.50	1,036.50	1,041.50	3,841
2021-12-21	1,038.50	1,038.50	1,038.50	1,036.50	2,019
2021-12-20	1,044.50	1,044.50	1,036.00	1,036.25	3,773
2021-12-17	1,041.50	1,041.50	1,041.50	1,044.75	3,847
2021-12-16	1,043.00	1,043.00	1,043.00	1,045.50	3,135
2021-12-15	1,050.50	1,050.50	1,042.25	1,042.25	1,438
2021-12-14	1,052.00	1,052.00	1,050.50	1,050.50	4,047
2021-12-13	1,050.50	1,052.00	1,050.50	1,052.00	1,282
2021-12-10	1,053.00	1,053.00	1,053.00	1,050.50	5,550
2021-12-09	1,050.00	1,050.00	1,050.00	1,049.75	1,650
2021-12-08	1,049.50	1,049.50	1,046.75	1,046.75	1,298
2021-12-07	1,044.75	1,049.50	1,044.75	1,049.50	6,303
2021-12-06	1,047.00	1,047.00	1,047.00	1,044.75	21,581
2021-12-03	1,042.00	1,042.00	1,042.00	1,042.00	2,155
2021-12-02	1,037.50	1,037.50	1,037.50	1,038.75	2,081
2021-12-01	1,039.50	1,039.50	1,039.50	1,036.75	2,384
2021-11-30	1,034.50	1,035.50	1,033.50	1,030.50	3,087
2021-11-29	1,019.75	1,031.75	1,019.75	1,031.75	3,655
2021-11-26	1,023.50	1,023.50	1,023.00	1,019.75	1,969
2021-11-25	1,037.50	1,038.00	1,037.50	1,035.00	5,578
2021-11-24	1,038.00	1,038.00	1,038.00	1,035.50	2,229
2021-11-23	1,040.00	1,040.00	1,039.50	1,036.75	7,751
2021-11-22	1,048.00	1,048.00	1,047.50	1,044.75	16,292
2021-11-19	1,054.00	1,054.00	1,054.00	1,052.25	39,197
2021-11-18	1,052.00	1,052.00	1,051.00	1,050.50	42,908
2021-11-17	1,051.00	1,051.00	1,051.00	1,048.50	48,100
2021-11-16	1,053.00	1,053.00	1,050.00	1,051.50	13,898
2021-11-15	1,059.00	1,059.00	1,056.00	1,053.50	27,562
2021-11-12	1,058.00	1,058.50	1,058.00	1,055.25	2,713
2021-11-11	1,060.00	1,060.00	1,053.50	1,053.50	1,478
2021-11-10	1,060.00	1,060.00	1,060.00	1,060.00	7,603
2021-11-09	1,066.25	1,068.00	1,066.25	1,068.00	1,267
2021-11-08	1,067.50	1,067.50	1,067.50	1,066.25	6,906
2021-11-05	1,060.00	1,063.00	1,060.00	1,066.00	9,402
2021-11-04	1,054.25	1,059.50	1,054.25	1,059.50	2,327
2021-11-03	1,055.25	1,055.25	1,054.25	1,054.25	1,205
2021-11-02	1,054.00	1,054.00	1,054.00	1,055.25	4,438
2021-11-01	1,061.00	1,061.00	1,051.00	1,054.50	8,140
2021-10-29	1,060.00	1,060.00	1,055.00	1,059.00	8,510
2021-10-28	1,063.00	1,063.00	1,063.00	1,061.50	3,311
2021-10-27	1,056.00	1,061.25	1,056.00	1,061.25	2,237
2021-10-26	1,054.50	1,056.00	1,054.50	1,056.00	2,134
2021-10-25	1,057.00	1,057.00	1,057.00	1,054.50	479
2021-10-22	1,051.00	1,051.00	1,051.00	1,050.75	4,594
2021-10-21	1,054.00	1,054.00	1,054.00	1,051.00	10,725
2021-10-20	1,055.00	1,055.00	1,053.75	1,053.75	5,485
2021-10-19	1,054.50	1,055.00	1,054.50	1,055.00	1,731
2021-10-18	1,057.75	1,057.75	1,054.50	1,054.50	1,730
2021-10-15	1,060.50	1,060.50	1,060.50	1,057.75	1,364
2021-10-14	1,057.00	1,057.00	1,057.00	1,059.75	6,048
2021-10-13	1,052.00	1,052.00	1,049.50	1,052.00	13,198
2021-10-12	1,045.00	1,045.00	1,044.50	1,047.50	1,776
2021-10-11	1,051.00	1,051.00	1,051.00	1,048.25	1,250
2021-10-08	1,051.50	1,053.00	1,051.50	1,050.00	147,814
2021-10-07	1,055.00	1,055.00	1,055.00	1,053.75	1,813
2021-10-06	1,048.50	1,048.50	1,048.50	1,049.25	2,774
2021-10-05	1,053.25	1,053.25	1,049.75	1,049.75	1,250
2021-10-04	1,056.25	1,056.25	1,053.25	1,053.25	1,125
2021-10-01	1,058.00	1,058.50	1,058.00	1,056.25	1,847
2021-09-30	1,059.50	1,060.75	1,059.50	1,060.75	634
2021-09-29	1,058.25	1,059.50	1,058.25	1,059.50	1,626
2021-09-28	1,059.50	1,059.50	1,059.50	1,058.25	2,074
2021-09-27	1,065.00	1,065.00	1,065.00	1,062.50	3,477
2021-09-24	1,073.50	1,073.50	1,067.75	1,067.75	3,808
2021-09-23	1,075.50	1,076.50	1,075.50	1,073.50	4,216
2021-09-22	1,075.00	1,075.00	1,075.00	1,078.50	5,405
2021-09-21	1,078.50	1,078.50	1,077.50	1,077.50	10,715
2021-09-20	1,080.00	1,080.00	1,080.00	1,078.50	27,787
2021-09-17	1,082.00	1,082.00	1,080.00	1,081.25	7,207
2021-09-16	1,086.00	1,086.00	1,085.00	1,085.00	1,712
2021-09-15	1,088.75	1,088.75	1,086.00	1,086.00	1,032
2021-09-14	1,087.00	1,088.75	1,087.00	1,088.75	1,695
2021-09-13	1,084.00	1,084.00	1,084.00	1,087.00	5,768
2021-09-10	1,089.00	1,090.00	1,089.00	1,086.75	966
2021-09-09	1,083.00	1,083.50	1,083.00	1,086.25	2,746
2021-09-08	1,085.50	1,085.50	1,083.00	1,084.50	10,024
2021-09-07	1,083.00	1,083.00	1,083.00	1,083.25	2,742
2021-09-06	1,087.00	1,088.25	1,087.00	1,088.25	1,675
2021-09-03	1,089.50	1,089.50	1,089.50	1,087.00	4,157
2021-09-02	1,086.00	1,090.00	1,084.50	1,088.00	5,954
2021-09-01	1,087.00	1,089.00	1,087.00	1,089.00	6,898
2021-08-31	1,078.75	1,084.25	1,078.75	1,084.25	2,362
2021-08-30	1,078.75	1,078.75	1,078.75	1,078.75	0
2021-08-27	1,076.25	1,078.75	1,076.25	1,078.75	325
2021-08-26	1,077.00	1,077.00	1,077.00	1,076.25	27,350
2021-08-25	1,078.00	1,078.00	1,078.00	1,076.50	21,990
2021-08-24	1,073.00	1,074.00	1,073.00	1,075.75	28,559
2021-08-23	1,075.50	1,075.50	1,075.50	1,073.75	110,881
2021-08-20	1,073.00	1,074.00	1,072.00	1,073.50	181,909
2021-08-19	1,073.00	1,075.00	1,069.50	1,072.50	47,516
2021-08-18	1,072.00	1,074.00	1,072.00	1,072.50	55,033
2021-08-17	1,069.50	1,069.50	1,069.00	1,071.50	3,378
2021-08-16	1,074.50	1,074.50	1,074.50	1,073.25	1,423
2021-08-13	1,074.00	1,074.00	1,074.00	1,072.00	1,678
2021-08-12	1,066.00	1,066.00	1,064.50	1,067.50	22,301
2021-08-11	1,066.50	1,066.50	1,065.75	1,065.75	89
2021-08-10	1,064.00	1,064.00	1,063.00	1,066.50	1,272
2021-08-09	1,070.50	1,070.50	1,069.50	1,069.50	139
2021-08-06	1,073.75	1,073.75	1,070.50	1,070.50	61
2021-08-05	1,071.50	1,071.50	1,071.50	1,073.75	1,442
2021-08-04	1,075.00	1,075.00	1,073.50	1,073.50	757
2021-08-03	1,077.00	1,077.00	1,075.00	1,075.00	4,643
2021-08-02	1,075.00	1,075.00	1,075.00	1,077.00	60,419
2021-07-30	1,097.00	1,097.00	1,097.00	1,096.75	502
2021-07-29	1,097.00	1,097.00	1,097.00	1,095.25	764
2021-07-28	1,092.75	1,092.75	1,091.75	1,091.75	1,183
2021-07-27	1,095.50	1,095.50	1,092.75	1,092.75	1,081
2021-07-26	1,093.50	1,093.50	1,093.00	1,095.50	880
2021-07-23	1,099.50	1,099.50	1,099.50	1,097.75	426
2021-07-22	1,095.00	1,097.75	1,095.00	1,097.75	780
2021-07-21	1,098.00	1,098.50	1,098.00	1,095.00	1,191
2021-07-20	1,097.25	1,097.75	1,097.25	1,097.75	159
2021-07-19	1,097.25	1,097.25	1,097.25	1,097.25	637
2021-07-16	1,097.00	1,097.00	1,096.00	1,097.25	6,591
2021-07-15	1,095.75	1,096.50	1,095.75	1,096.50	635
2021-07-14	1,095.75	1,095.75	1,095.75	1,095.75	523
2021-07-13	1,096.50	1,096.50	1,096.50	1,095.75	1,092
2021-07-12	1,093.25	1,093.50	1,093.25	1,093.50	6
2021-07-09	1,095.50	1,096.00	1,095.50	1,093.25	1,398
2021-07-08	1,094.75	1,094.75	1,093.75	1,093.75	3,476
2021-07-07	1,091.00	1,094.75	1,091.00	1,094.75	173
2021-07-06	1,091.75	1,091.75	1,091.00	1,091.00	308
2021-07-05	1,092.00	1,092.00	1,091.75	1,091.75	384
2021-07-02	1,090.75	1,092.00	1,090.75	1,092.00	1,698
2021-07-01	1,089.00	1,089.00	1,088.50	1,090.75	3,365
2021-06-30	1,090.50	1,096.25	1,090.50	1,096.25	1,601
2021-06-29	1,093.50	1,093.50	1,093.50	1,090.50	21,680
2021-06-28	1,095.00	1,095.00	1,095.00	1,092.50	3,831
2021-06-25	1,091.50	1,091.50	1,091.50	1,091.50	870
2021-06-24	1,091.25	1,091.50	1,091.25	1,091.50	1,125
2021-06-23	1,088.75	1,091.25	1,088.75	1,091.25	1,078
2021-06-22	1,091.50	1,091.50	1,091.50	1,088.75	1,739
2021-06-21	1,094.00	1,094.00	1,094.00	1,091.75	4,675
2021-06-18	1,091.25	1,094.25	1,091.25	1,094.25	409
2021-06-17	1,087.00	1,087.00	1,087.00	1,091.25	74,279
2021-06-16	1,090.50	1,095.25	1,090.50	1,095.25	269
2021-06-15	1,091.50	1,091.50	1,088.00	1,090.50	1,181
2021-06-14	1,096.50	1,097.00	1,096.00	1,095.25	1,012
2021-06-11	1,097.50	1,097.50	1,097.50	1,098.00	911
2021-06-10	1,098.50	1,098.50	1,098.50	1,096.25	425
2021-06-09	1,093.50	1,093.50	1,093.50	1,098.25	5,115
2021-06-08	1,089.00	1,089.50	1,089.00	1,093.50	1,278
2021-06-07	1,094.00	1,094.00	1,094.00	1,091.25	6,511
2021-06-04	1,089.50	1,089.50	1,087.00	1,092.00	27,325
2021-06-03	1,092.00	1,092.50	1,092.00	1,087.50	767
2021-06-02	1,086.00	1,092.50	1,086.00	1,090.25	2,821
2021-06-01	1,088.50	1,088.50	1,088.25	1,088.25	54
2021-05-28	1,087.50	1,087.50	1,087.50	1,088.50	511
2021-05-27	1,087.00	1,088.00	1,087.00	1,083.75	2,509
2021-05-26	1,084.50	1,086.00	1,084.50	1,086.00	1,073
2021-05-25	1,086.50	1,086.50	1,086.50	1,084.50	1,838
2021-05-24	1,080.25	1,083.75	1,080.25	1,083.75	45,874
2021-05-21	1,085.00	1,085.50	1,085.00	1,080.25	29,230
2021-05-20	1,084.00	1,084.00	1,084.00	1,081.75	693
2021-05-19	1,080.00	1,082.00	1,075.00	1,078.75	9,113
2021-05-18	1,081.00	1,082.25	1,081.00	1,082.25	213
2021-05-17	1,076.50	1,076.50	1,075.50	1,081.00	3,839
2021-05-14	1,078.00	1,078.00	1,078.00	1,080.25	1,559
2021-05-13	1,073.00	1,073.00	1,072.50	1,075.25	2,554
2021-05-12	1,082.50	1,083.50	1,071.50	1,073.75	2,336
2021-05-11	1,077.00	1,077.00	1,076.50	1,080.00	1,535
2021-05-10	1,084.50	1,084.50	1,084.00	1,084.00	241
2021-05-07	1,084.50	1,084.50	1,084.50	1,084.50	386
2021-05-06	1,077.50	1,080.00	1,077.50	1,080.00	340
2021-05-05	1,080.00	1,080.50	1,079.50	1,077.50	596
2021-05-04	1,077.50	1,077.50	1,077.50	1,074.25	3,884
2021-04-30	1,078.50	1,079.00	1,078.50	1,076.00	502
2021-04-29	1,075.50	1,076.50	1,075.50	1,073.00	1,646
2021-04-28	1,073.50	1,073.50	1,073.50	1,072.00	989
2021-04-27	1,072.00	1,072.00	1,072.00	1,072.75	32,486
2021-04-26	1,077.75	1,078.00	1,077.75	1,078.00	144
2021-04-23	1,076.75	1,077.75	1,076.75	1,077.75	395
2021-04-22	1,080.00	1,080.00	1,080.00	1,076.75	1,158
2021-04-21	1,077.00	1,077.00	1,077.00	1,074.50	716
2021-04-20	1,072.00	1,072.00	1,071.00	1,074.50	1,714
2021-04-19	1,079.00	1,079.00	1,079.00	1,076.75	604
2021-04-16	1,080.50	1,080.50	1,080.50	1,076.00	939
2021-04-15	1,067.50	1,076.00	1,067.50	1,076.00	278
2021-04-14	1,070.00	1,070.00	1,070.00	1,067.50	2,577
2021-04-13	1,064.50	1,064.50	1,064.50	1,064.50	1,797
2021-04-12	1,061.00	1,064.50	1,061.00	1,064.50	1,554
2021-04-09	1,056.50	1,059.00	1,056.50	1,061.00	2,271
2021-04-08	1,063.00	1,063.00	1,063.00	1,061.75	18,913
2021-04-07	1,064.50	1,064.50	1,064.50	1,062.25	6,704
2021-04-06	1,061.50	1,061.50	1,053.50	1,060.00	11,138
2021-04-01	1,052.00	1,055.00	1,052.00	1,055.00	134
2021-03-31	1,051.50	1,051.50	1,051.50	1,052.00	3,313
2021-03-30	1,045.00	1,049.00	1,045.00	1,048.00	13,779
2021-03-29	1,054.50	1,054.50	1,051.75	1,051.75	10,488
2021-03-26	1,057.00	1,057.50	1,057.00	1,054.50	1,326
2021-03-25	1,056.75	1,056.75	1,054.25	1,054.25	309
2021-03-24	1,056.50	1,056.75	1,056.50	1,056.75	269
2021-03-23	1,054.50	1,054.50	1,053.00	1,056.50	1,637
2021-03-22	1,055.75	1,057.75	1,055.75	1,057.75	1,089
2021-03-19	1,058.00	1,058.00	1,058.00	1,055.75	2,363
2021-03-18	1,051.00	1,055.25	1,051.00	1,055.25	447
2021-03-17	1,057.75	1,057.75	1,051.00	1,051.00	2
2021-03-16	1,060.50	1,061.50	1,060.50	1,057.75	808
2021-03-15	1,050.00	1,052.75	1,050.00	1,052.75	340
2021-03-12	1,057.50	1,057.50	1,050.00	1,050.00	147
2021-03-11	1,057.50	1,057.50	1,057.50	1,057.50	4,151
2021-03-10	1,046.50	1,046.50	1,046.50	1,049.25	956
2021-03-09	1,043.25	1,045.00	1,043.25	1,045.00	470
2021-03-08	1,048.25	1,048.25	1,043.25	1,043.25	712
2021-03-05	1,045.00	1,045.00	1,045.00	1,048.25	664
2021-03-04	1,061.00	1,061.50	1,061.00	1,057.25	982
2021-03-03	1,066.25	1,066.25	1,061.00	1,061.00	556
2021-03-02	1,067.00	1,067.00	1,063.50	1,066.25	5,540
2021-03-01	1,065.00	1,065.00	1,065.00	1,067.25	25,059
2021-02-26	1,062.00	1,062.00	1,056.00	1,056.00	2,772
2021-02-25	1,066.00	1,066.00	1,064.00	1,062.00	6,542
2021-02-24	1,072.50	1,072.50	1,072.00	1,069.75	10,395
2021-02-23	1,068.50	1,068.50	1,068.50	1,069.00	7,237
2021-02-22	1,072.00	1,072.00	1,072.00	1,069.00	549
2021-02-19	1,079.25	1,079.25	1,076.50	1,076.50	216
2021-02-18	1,084.00	1,084.00	1,083.50	1,079.25	9,529
2021-02-17	1,078.00	1,080.00	1,075.00	1,078.25	12,368
2021-02-16	1,082.50	1,082.50	1,078.00	1,079.50	17,055
2021-02-15	1,086.50	1,087.00	1,086.50	1,088.75	2,938
2021-02-12	1,087.50	1,087.50	1,087.50	1,089.25	656
2021-02-11	1,090.00	1,092.25	1,090.00	1,092.25	472
2021-02-10	1,093.00	1,093.50	1,093.00	1,090.00	702
2021-02-09	1,092.00	1,093.00	1,092.00	1,089.50	1,560
2021-02-08	1,093.75	1,093.75	1,093.00	1,093.00	485
2021-02-05	1,090.75	1,093.75	1,090.75	1,093.75	134
2021-02-04	1,090.00	1,090.75	1,090.00	1,090.75	223
2021-02-03	1,092.50	1,093.00	1,092.50	1,090.00	1,900
2021-02-02	1,090.00	1,090.00	1,090.00	1,091.25	6,312
2021-02-01	1,092.50	1,092.50	1,092.50	1,091.25	6,221
2021-01-29	1,109.00	1,111.00	1,109.00	1,111.00	3,909
2021-01-28	1,107.50	1,107.50	1,107.50	1,109.00	155
2021-01-27	1,111.25	1,111.25	1,108.50	1,108.50	55
2021-01-26	1,109.75	1,111.25	1,109.75	1,111.25	1,543
2021-01-25	1,106.75	1,109.75	1,106.75	1,109.75	1,240
2021-01-22	1,109.00	1,109.00	1,109.00	1,106.75	5,196
2021-01-21	1,107.50	1,107.50	1,107.50	1,105.50	22,890
2021-01-20	1,103.00	1,103.00	1,103.00	1,105.25	1,019
2021-01-19	1,106.00	1,106.00	1,104.25	1,104.25	470
2021-01-18	1,102.50	1,103.50	1,102.50	1,106.00	8,430
2021-01-15	1,103.00	1,103.00	1,103.00	1,103.50	5,971
2021-01-14	1,103.50	1,103.50	1,103.50	1,107.00	499
2021-01-13	1,109.00	1,110.00	1,109.00	1,106.00	1,707
2021-01-12	1,108.75	1,108.75	1,101.00	1,101.00	65
2021-01-11	1,112.00	1,112.50	1,112.00	1,108.75	602
2021-01-08	1,113.75	1,114.25	1,113.75	1,114.25	41
2021-01-07	1,115.75	1,115.75	1,113.75	1,113.75	396
2021-01-06	1,115.00	1,115.00	1,114.00	1,115.75	2,126
2021-01-05	1,124.50	1,125.00	1,124.50	1,121.75	6,010
2021-01-04	1,125.00	1,125.00	1,123.50	1,126.50	2,010
2020-12-31	1,124.25	1,127.25	1,124.25	1,127.25	0
2020-12-30	1,126.00	1,126.00	1,124.25	1,124.25	228
2020-12-29	1,123.00	1,123.00	1,123.00	1,126.00	27,632
2020-12-24	1,122.00	1,122.00	1,122.00	1,119.75	114
2020-12-23	1,121.50	1,122.50	1,121.50	1,119.75	7,277
2020-12-22	1,120.00	1,121.00	1,117.00	1,118.75	2,638
2020-12-21	1,112.50	1,112.50	1,112.50	1,115.50	2,638
2020-12-18	1,118.50	1,118.50	1,117.50	1,120.25	4,261
2020-12-17	1,120.00	1,124.00	1,120.00	1,122.25	5,561
2020-12-16	1,120.00	1,121.00	1,120.00	1,119.25	25,403
2020-12-15	1,114.75	1,116.75	1,114.75	1,116.75	16
2020-12-14	1,113.00	1,113.00	1,112.50	1,114.75	4,456
2020-12-11	1,111.00	1,115.00	1,110.00	1,115.75	1,874
2020-12-10	1,111.50	1,115.00	1,111.50	1,113.25	761
2020-12-09	1,110.25	1,110.25	1,108.75	1,108.75	22
2020-12-08	1,111.50	1,111.50	1,110.25	1,110.25	710
2020-12-07	1,108.00	1,108.00	1,108.00	1,111.50	152
2020-12-04	1,108.00	1,108.00	1,107.00	1,110.75	1,216
2020-12-03	1,111.50	1,113.00	1,111.50	1,109.00	2,708
2020-12-02	1,104.50	1,105.00	1,104.50	1,105.00	219
2020-12-01	1,105.50	1,107.50	1,105.50	1,104.50	458
2020-11-30	1,099.00	1,099.00	1,099.00	1,101.00	584
2020-11-27	1,106.00	1,106.00	1,102.00	1,104.00	2,680
2020-11-26	1,101.25	1,101.75	1,101.25	1,101.75	6,310
2020-11-25	1,104.00	1,104.00	1,104.00	1,101.25	3,972
2020-11-24	1,103.00	1,103.00	1,103.00	1,100.00	9,854
2020-11-23	1,098.00	1,098.00	1,098.00	1,098.25	4,559
2020-11-20	1,101.00	1,101.50	1,100.50	1,098.75	1,240
2020-11-19	1,098.25	1,098.25	1,097.00	1,097.00	18,495
2020-11-18	1,100.50	1,100.50	1,100.50	1,098.25	11,246
2020-11-17	1,099.50	1,099.50	1,098.00	1,096.50	27,044
2020-11-16	1,092.00	1,092.00	1,092.00	1,096.25	18,417
2020-11-13	1,091.50	1,091.50	1,091.00	1,095.00	694
2020-11-12	1,092.00	1,099.00	1,092.00	1,094.50	2,556
2020-11-11	1,091.00	1,091.00	1,091.00	1,094.00	1,910
2020-11-10	1,087.50	1,090.00	1,087.50	1,086.75	2,776
2020-11-09	1,094.50	1,094.50	1,094.50	1,089.25	9,951
2020-11-06	1,088.75	1,088.75	1,084.50	1,084.50	2,316
2020-11-05	1,093.50	1,093.50	1,093.50	1,088.75	106
2020-11-04	1,085.00	1,085.00	1,085.00	1,082.25	1,024
2020-11-03	1,068.00	1,068.00	1,068.00	1,066.75	1,725
2020-11-02	1,056.50	1,056.50	1,056.50	1,060.00	6,564
2020-10-30	1,057.50	1,057.50	1,056.25	1,056.25	11
2020-10-29	1,060.75	1,060.75	1,057.50	1,057.50	1,924
2020-10-28	1,066.50	1,066.50	1,060.75	1,060.75	1,564
2020-10-27	1,062.75	1,066.50	1,062.75	1,066.50	425
2020-10-26	1,063.50	1,063.50	1,062.75	1,062.75	6,332
2020-10-23	1,063.50	1,063.50	1,063.50	1,063.50	63
2020-10-22	1,065.00	1,065.00	1,063.50	1,063.50	29,728
2020-10-21	1,070.00	1,070.00	1,065.00	1,065.00	242
2020-10-20	1,073.00	1,073.00	1,070.00	1,070.00	920
2020-10-16	1,074.50	1,075.00	1,074.50	1,075.00	472
2020-10-15	1,080.00	1,080.00	1,074.50	1,074.50	7,372
2020-10-14	1,080.50	1,080.50	1,080.00	1,080.00	114
2020-10-13	1,084.00	1,084.00	1,080.50	1,080.50	870
2020-10-12	1,084.00	1,084.00	1,084.00	1,084.00	1,014
2020-10-09	1,082.50	1,082.50	1,082.50	1,079.75	2,278
2020-10-08	1,070.50	1,074.00	1,070.50	1,074.00	6,073
2020-10-07	1,067.50	1,070.50	1,067.50	1,070.50	143
2020-10-06	1,066.00	1,067.50	1,066.00	1,067.50	1,272
2020-10-05	1,064.50	1,066.00	1,064.50	1,066.00	581
2020-10-02	1,066.25	1,066.25	1,064.50	1,064.50	282
2020-10-01	1,063.50	1,063.50	1,063.50	1,066.25	1,074
2020-09-30	1,058.50	1,058.50	1,058.50	1,061.50	51,074
2020-09-29	1,060.00	1,060.00	1,060.00	1,061.25	7,324
2020-09-28	1,060.25	1,062.75	1,060.25	1,062.75	933
2020-09-25	1,057.75	1,060.25	1,057.75	1,060.25	151
2020-09-24	1,062.25	1,062.25	1,057.75	1,057.75	377
2020-09-23	1,068.25	1,068.25	1,062.25	1,062.25	401
2020-09-22	1,071.00	1,071.00	1,071.00	1,068.25	1,600
2020-09-21	1,084.50	1,084.50	1,070.25	1,070.25	170
2020-09-18	1,088.75	1,088.75	1,084.50	1,084.50	112
2020-09-17	1,092.75	1,092.75	1,088.75	1,088.75	7,395
2020-09-16	1,092.75	1,092.75	1,092.75	1,092.75	3
2020-09-15	1,095.50	1,095.50	1,095.50	1,092.75	1,578
2020-09-14	1,091.25	1,092.00	1,091.25	1,092.00	3,725
2020-09-11	1,091.25	1,091.25	1,091.25	1,091.25	119
2020-09-10	1,091.50	1,091.50	1,091.50	1,091.50	8,518
2020-09-09	1,089.75	1,091.50	1,089.75	1,091.50	72
2020-09-08	1,087.00	1,087.00	1,086.50	1,089.75	1,142
2020-09-07	1,090.00	1,094.50	1,090.00	1,092.00	16,949
2020-09-04	1,094.25	1,094.25	1,086.00	1,086.00	842
2020-09-03	1,097.00	1,097.00	1,094.25	1,094.25	0
2020-09-02	1,095.00	1,095.00	1,095.00	1,097.00	1,264
2020-09-01	1,093.00	1,094.50	1,093.00	1,092.25	6,271
2020-08-28	1,080.25	1,085.00	1,080.25	1,085.00	364
2020-08-27	1,083.25	1,083.25	1,080.25	1,080.25	1,388
2020-08-26	1,085.00	1,086.50	1,085.00	1,083.25	8,782
2020-08-25	1,090.75	1,090.75	1,084.00	1,084.00	230
2020-08-24	1,086.75	1,090.75	1,086.75	1,090.75	3,778
2020-08-21	1,084.50	1,084.50	1,084.50	1,086.75	17,279
2020-08-20	1,084.00	1,084.00	1,084.00	1,083.00	20,538
2020-08-19	1,083.00	1,086.00	1,083.00	1,086.00	18,097
2020-08-18	1,086.50	1,086.50	1,083.00	1,083.00	814
2020-08-17	1,085.00	1,086.50	1,085.00	1,086.50	1,219
2020-08-14	1,092.25	1,092.25	1,085.00	1,085.00	11
2020-08-13	1,089.00	1,092.25	1,089.00	1,092.25	5,341
2020-08-12	1,086.50	1,086.50	1,086.00	1,089.00	584
2020-08-11	1,088.25	1,088.25	1,087.50	1,087.50	363
2020-08-10	1,090.00	1,090.00	1,090.00	1,088.25	5,160
2020-08-07	1,088.25	1,088.25	1,087.50	1,087.50	2,496
2020-08-06	1,087.25	1,088.25	1,087.25	1,088.25	179
2020-08-05	1,082.00	1,087.25	1,082.00	1,087.25	1
2020-08-04	1,078.50	1,082.00	1,078.50	1,082.00	1,249
2020-08-03	1,078.50	1,078.50	1,078.50	1,078.50	766
2020-07-31	1,096.75	1,100.75	1,096.75	1,100.75	108
2020-07-30	1,097.25	1,097.25	1,097.25	1,097.25	5,091
2020-07-29	1,094.75	1,097.25	1,094.75	1,097.25	6,255
2020-07-28	1,095.50	1,095.50	1,094.75	1,094.75	166
2020-07-27	1,091.75	1,095.50	1,091.75	1,095.50	25
2020-07-24	1,096.50	1,096.50	1,091.75	1,091.75	18
2020-07-23	1,095.50	1,095.50	1,095.50	1,096.50	8,396
2020-07-22	1,092.75	1,093.50	1,092.75	1,093.50	525
2020-07-21	1,092.00	1,092.00	1,092.00	1,092.75	999
2020-07-20	1,079.75	1,079.75	1,079.75	1,079.75	919
2020-07-17	1,077.75	1,079.75	1,077.75	1,079.75	0
2020-07-16	1,077.25	1,077.75	1,077.25	1,077.75	2,552
2020-07-15	1,073.25	1,077.25	1,073.25	1,077.25	406
2020-07-14	1,076.50	1,076.50	1,073.25	1,073.25	4,319
2020-07-13	1,075.50	1,076.50	1,075.50	1,076.50	12,378
2020-07-10	1,072.75	1,075.50	1,072.75	1,075.50	1,343
2020-07-09	1,075.50	1,075.50	1,075.50	1,072.75	7,912
2020-07-08	1,074.50	1,074.50	1,074.50	1,075.75	1,135
2020-07-07	1,077.25	1,077.25	1,075.25	1,075.25	26
2020-07-06	1,073.25	1,077.25	1,073.25	1,077.25	1,678
2020-07-03	1,077.00	1,077.00	1,077.00	1,073.25	156
2020-07-02	1,068.25	1,072.00	1,068.25	1,072.00	7,158
2020-07-01	1,064.25	1,068.25	1,064.25	1,068.25	2,939
2020-06-30	1,061.00	1,061.00	1,061.00	1,061.00	279
2020-06-29	1,057.50	1,058.00	1,057.50	1,061.50	3,927
2020-06-26	1,061.50	1,061.50	1,061.50	1,061.50	45
2020-06-25	1,059.25	1,059.25	1,059.25	1,059.25	6,949
2020-06-24	1,064.50	1,064.50	1,064.50	1,064.50	295
2020-06-23	1,062.50	1,064.50	1,062.50	1,064.50	119
2020-06-22	1,063.50	1,063.50	1,062.50	1,062.50	214
2020-06-19	1,061.00	1,063.50	1,061.00	1,063.50	303
2020-06-18	1,060.00	1,060.00	1,060.00	1,061.00	9,854
2020-06-17	1,059.00	1,059.00	1,059.00	1,059.00	98
2020-06-16	1,065.50	1,066.00	1,065.50	1,059.00	1,580
2020-06-15	1,047.75	1,047.75	1,046.75	1,046.75	456
2020-06-12	1,056.25	1,056.25	1,047.75	1,047.75	49
2020-06-11	1,053.00	1,053.00	1,053.00	1,056.25	3,352
2020-06-10	1,062.00	1,064.00	1,062.00	1,062.25	1,416
2020-06-09	1,068.50	1,068.50	1,063.25	1,063.25	421
2020-06-08	1,059.00	1,068.50	1,059.00	1,068.50	1,207
2020-06-05	1,059.00	1,059.00	1,059.00	1,055.75	1,142
2020-06-04	1,054.00	1,054.00	1,054.00	1,051.00	235
2020-06-03	1,042.50	1,053.50	1,042.50	1,053.50	3,443
2020-06-02	1,034.75	1,042.50	1,034.75	1,042.50	287
2020-06-01	1,025.75	1,034.75	1,025.75	1,034.75	284
2020-05-29	1,030.50	1,030.50	1,030.50	1,030.25	4,158
2020-05-28	1,026.25	1,030.25	1,026.25	1,030.25	29,109
2020-05-27	1,029.00	1,029.00	1,029.00	1,029.00	1,488
2020-05-26	1,018.50	1,029.00	1,018.50	1,029.00	5,621
2020-05-22	1,019.00	1,019.00	1,019.00	1,023.25	115
2020-05-21	1,025.50	1,026.50	1,025.50	1,023.25	9,667
2020-05-20	1,021.50	1,021.50	1,021.50	1,019.25	713
2020-05-19	1,003.50	1,006.25	1,003.50	1,006.25	479
2020-05-18	996.75	1,004.50	996.75	1,003.50	3,781
2020-05-15	991.00	991.00	991.00	989.38	548
2020-05-14	984.88	984.88	980.88	980.88	5,977
2020-05-13	985.50	985.50	985.50	984.88	1,854
2020-05-12	988.88	995.38	988.88	995.38	475
2020-05-11	977.13	988.88	977.13	988.88	230
2020-05-07	970.25	977.13	970.25	977.13	7,662
2020-05-06	978.00	978.00	978.00	970.25	1,709
2020-05-05	974.75	975.00	974.75	975.88	1,191
2020-05-04	961.50	961.50	961.38	961.38	202
2020-05-01	966.63	966.63	961.50	961.50	24
2020-04-30	964.75	964.75	964.75	964.75	487
2020-04-29	948.25	964.75	948.25	964.75	1,072
2020-04-28	946.75	947.00	940.75	947.88	5,825
2020-04-27	950.50	950.50	950.50	947.88	5,201
2020-04-24	949.25	952.25	949.25	944.38	9,121
2020-04-23	961.75	961.75	961.75	958.00	649
2020-04-22	951.00	951.00	946.50	949.13	53,363
2020-04-21	945.50	945.50	945.50	949.13	4,160
2020-04-20	965.00	965.00	962.13	962.13	197
2020-04-17	974.50	974.50	973.75	965.00	206
2020-04-16	963.50	966.38	963.50	966.38	10,908
2020-04-15	986.63	986.63	963.50	963.50	130
2020-04-14	982.75	982.75	982.75	982.75	105
2020-04-09	956.00	982.75	956.00	982.75	429
2020-04-08	955.25	956.00	955.25	956.00	208
2020-04-07	958.75	960.00	958.75	944.25	7,626
2020-04-06	953.75	953.75	953.75	936.25	5,620
2020-04-03	934.38	934.38	934.38	934.38	0
2020-04-03	930.75	930.75	920.50	936.25	1,507
2020-04-02	931.50	934.38	934.38	934.38	9,700
2020-04-02	931.50	931.50	931.50	931.50	9,483
2020-04-01	928.00	928.00	928.00	931.50	2,073
2020-04-01	928.00	928.00	928.00	950.50	2,053
2020-03-31	954.00	954.00	954.00	945.00	439
2020-03-30	938.63	938.63	938.63	938.63	8,772
2020-03-27	945.75	946.25	945.75	948.00	1,417
2020-03-26	926.50	926.50	926.50	926.50	9,923
2020-03-25	890.38	890.38	890.38	890.38	4,502
2020-03-24	903.25	903.25	903.25	878.13	1,832
2020-03-23	893.25	893.25	893.25	893.25	28,978
2020-03-20	835.50	835.50	835.50	835.50	4
2020-03-19	870.38	870.38	870.38	870.38	76
2020-03-18	939.13	939.13	939.13	939.13	60
2020-03-17	941.88	941.88	941.88	941.88	4,390
2020-03-16	974.50	974.50	974.50	974.50	1,173
2020-03-13	954.38	954.38	954.38	954.38	135
2020-03-12	1,032.75	1,032.75	1,032.75	1,032.75	277
2020-03-11	1,066.50	1,066.50	1,066.50	1,056.00	575
2020-03-10	1,084.00	1,084.00	1,073.00	1,070.25	16,833
2020-03-09	1,117.00	1,117.00	1,117.00	1,117.00	0
2020-03-06	1,130.50	1,130.50	1,117.00	1,117.00	3,103
2020-03-05	1,127.00	1,129.00	1,127.00	1,139.50	5,697
2020-03-04	1,130.75	1,130.75	1,130.75	1,130.75	4,468
2020-03-03	1,122.75	1,122.75	1,122.75	1,122.75	25,818
2020-03-02	1,110.50	1,117.00	1,110.50	1,111.25	29,836
2020-02-28	1,115.50	1,115.50	1,115.50	1,115.50	1,038
2020-02-27	1,124.00	1,124.00	1,115.50	1,128.75	455
2020-02-26	1,129.75	1,129.75	1,129.75	1,129.75	10,609
2020-02-25	1,135.00	1,135.00	1,135.00	1,137.75	4,213
2020-02-24	1,142.75	1,142.75	1,142.75	1,142.75	4,954
2020-02-21	1,139.25	1,142.75	1,139.25	1,142.75	557
2020-02-20	1,137.50	1,139.25	1,137.50	1,139.25	209
2020-02-19	1,136.00	1,136.00	1,136.00	1,137.50	109
2020-02-18	1,137.00	1,137.25	1,137.00	1,137.25	8,584
2020-02-17	1,135.50	1,137.00	1,135.50	1,137.00	9,837
2020-02-14	1,132.25	1,135.50	1,132.25	1,135.50	88
2020-02-13	1,132.25	1,132.25	1,132.25	1,132.25	342
2020-02-12	1,134.00	1,134.00	1,132.25	1,132.25	415
2020-02-11	1,132.00	1,134.00	1,132.00	1,134.00	79
2020-02-10	1,134.00	1,134.00	1,134.00	1,132.00	4,031
2020-02-07	1,131.75	1,132.00	1,131.75	1,132.00	214
2020-02-06	1,129.25	1,131.75	1,129.25	1,131.75	349
2020-02-05	1,127.50	1,129.25	1,127.50	1,129.25	380
2020-02-04	1,129.50	1,130.00	1,129.50	1,127.50	1,405
2020-02-03	1,129.00	1,129.00	1,129.00	1,130.50	1,160
2020-01-31	1,154.25	1,154.25	1,154.25	1,154.25	346
2020-01-30	1,156.00	1,156.00	1,156.00	1,154.25	1,943
2020-01-29	1,156.50	1,156.50	1,156.50	1,155.50	6,119
2020-01-28	1,146.00	1,152.25	1,146.00	1,152.25	541
2020-01-27	1,145.00	1,145.00	1,145.00	1,146.00	5,301
2020-01-24	1,152.00	1,152.00	1,152.00	1,151.00	446
2020-01-23	1,153.00	1,153.00	1,153.00	1,152.00	7,699
2020-01-22	1,153.00	1,153.50	1,153.00	1,153.50	223
2020-01-21	1,153.75	1,153.75	1,153.00	1,153.00	967
2020-01-20	1,152.75	1,153.75	1,152.75	1,153.75	6,953
2020-01-17	1,153.50	1,153.50	1,153.50	1,152.75	1,604
2020-01-16	1,152.75	1,153.50	1,152.75	1,153.50	2
2020-01-15	1,148.75	1,152.75	1,148.75	1,152.75	36,175
2020-01-14	1,148.75	1,148.75	1,148.75	1,148.75	22
2020-01-13	1,150.50	1,154.00	1,150.50	1,148.75	5,796
2020-01-10	1,152.00	1,152.00	1,152.00	1,150.25	738
2020-01-09	1,151.00	1,151.00	1,151.00	1,144.50	15,588
2020-01-08	1,147.50	1,148.00	1,147.50	1,148.00	6,364
2020-01-07	1,144.75	1,147.50	1,144.75	1,147.50	328
2020-01-06	1,144.50	1,144.75	1,144.50	1,144.75	106
2020-01-03	1,157.00	1,157.00	1,157.00	1,144.50	1,051
2020-01-02	1,144.50	1,144.50	1,143.50	1,143.50	159
2019-12-31	1,146.50	1,146.50	1,146.50	1,144.50	2,149
2019-12-30	1,146.50	1,146.50	1,140.75	1,140.75	465
2019-12-27	1,141.50	1,146.50	1,141.50	1,146.50	56
2019-12-24	1,140.00	1,140.00	1,138.50	1,141.50	303
2019-12-23	1,140.25	1,143.50	1,140.25	1,143.50	57
2019-12-20	1,137.50	1,137.50	1,137.50	1,140.25	2,926
2019-12-19	1,140.00	1,140.00	1,140.00	1,138.50	2,810
2019-12-18	1,138.25	1,140.25	1,138.25	1,140.25	92
2019-12-17	1,136.00	1,138.25	1,136.00	1,138.25	72
2019-12-16	1,132.75	1,136.00	1,132.75	1,136.00	1,545
2019-12-13	1,130.00	1,132.75	1,130.00	1,132.75	490
2019-12-12	1,130.00	1,130.00	1,129.00	1,130.00	2,189
2019-12-11	1,130.00	1,130.00	1,130.00	1,128.00	534
2019-12-10	1,128.00	1,128.00	1,128.00	1,123.25	1,522
2019-12-09	1,122.00	1,122.00	1,122.00	1,123.50	5,592
2019-12-06	1,115.50	1,115.50	1,115.50	1,115.50	1,084
2019-12-05	1,115.50	1,115.50	1,115.50	1,115.50	144
2019-12-04	1,112.25	1,115.50	1,112.25	1,115.50	1,099
2019-12-03	1,111.00	1,112.25	1,111.00	1,112.25	126
2019-12-02	1,115.00	1,115.00	1,111.00	1,111.00	8,530
2019-11-29	1,116.00	1,116.00	1,116.00	1,115.00	3,765
2019-11-28	1,117.25	1,117.25	1,117.00	1,117.00	8,537
2019-11-27	1,119.00	1,119.00	1,119.00	1,117.25	2,040
2019-11-26	1,117.75	1,118.75	1,117.75	1,118.75	0
2019-11-25	1,115.50	1,116.00	1,115.50	1,117.75	20,432
2019-11-22	1,114.50	1,116.00	1,114.50	1,116.00	444
2019-11-21	1,115.75	1,115.75	1,114.50	1,114.50	2,855
2019-11-20	1,117.50	1,117.50	1,117.50	1,115.75	4,644
2019-11-19	1,114.50	1,114.50	1,114.00	1,113.25	3,281
2019-11-18	1,124.00	1,124.00	1,119.00	1,119.00	1,617
2019-11-15	1,122.50	1,122.50	1,122.50	1,124.00	5,697
2019-11-14	1,118.50	1,124.25	1,118.50	1,124.25	11,294
2019-11-13	1,119.50	1,119.50	1,118.50	1,118.50	112
2019-11-12	1,122.25	1,122.25	1,119.50	1,119.50	55
2019-11-11	1,124.00	1,124.00	1,124.00	1,122.25	3,052
2019-11-08	1,122.75	1,124.00	1,122.75	1,124.00	145
2019-11-07	1,125.50	1,125.50	1,122.75	1,122.75	131
2019-11-06	1,127.50	1,127.50	1,127.50	1,125.50	20,001
2019-11-05	1,131.75	1,131.75	1,126.75	1,126.75	9
2019-11-04	1,135.00	1,135.00	1,131.75	1,131.75	4,327
2019-11-01	1,132.00	1,132.00	1,132.00	1,135.00	2,176
2019-10-31	1,122.25	1,127.00	1,122.25	1,127.00	4,502
2019-10-30	1,123.50	1,124.00	1,123.50	1,122.25	1,732
2019-10-29	1,126.50	1,126.50	1,126.50	1,126.50	7,503
2019-10-28	1,129.75	1,129.75	1,126.50	1,126.50	7,843
2019-10-25	1,131.50	1,131.50	1,129.75	1,129.75	233
2019-10-24	1,130.50	1,131.50	1,130.50	1,131.50	4,128
2019-10-23	1,129.00	1,130.50	1,129.00	1,130.50	114
2019-10-22	1,129.50	1,130.00	1,129.50	1,129.00	2,278
2019-10-21	1,129.00	1,129.00	1,126.25	1,126.25	1,588
2019-10-18	1,128.50	1,129.00	1,128.50	1,129.00	0
2019-10-17	1,126.25	1,128.50	1,126.25	1,128.50	96
2019-10-16	1,128.00	1,128.00	1,126.25	1,126.25	30
2019-10-15	1,127.00	1,127.00	1,127.00	1,127.50	3,305
2019-10-14	1,129.00	1,129.00	1,129.00	1,127.50	878
2019-10-11	1,126.25	1,127.00	1,126.25	1,127.00	15
2019-10-10	1,127.50	1,127.50	1,127.50	1,127.50	134
2019-10-09	1,127.25	1,127.50	1,127.25	1,127.50	0
2019-10-08	1,130.00	1,130.00	1,130.00	1,127.25	180,000
2019-10-07	1,133.50	1,133.50	1,132.75	1,132.75	475
2019-10-04	1,128.00	1,133.50	1,128.00	1,133.50	73
2019-10-03	1,127.50	1,127.50	1,127.50	1,128.00	4,227
2019-10-02	1,125.00	1,125.00	1,125.00	1,123.00	60,464
2019-10-01	1,127.75	1,127.75	1,126.00	1,126.00	0
2019-09-30	1,129.50	1,129.50	1,127.75	1,127.75	11
2019-09-27	1,129.50	1,131.50	1,127.50	1,129.50	1,627
2019-09-26	1,125.25	1,126.25	1,125.25	1,126.25	4,012
2019-09-25	1,129.00	1,129.00	1,129.00	1,125.25	1
2019-09-24	1,134.50	1,134.50	1,134.50	1,127.00	15
2019-09-23	1,138.00	1,138.00	1,137.00	1,135.50	11,225
2019-09-20	1,132.75	1,136.50	1,132.75	1,136.50	8,941
2019-09-19	1,132.75	1,132.75	1,132.75	1,132.75	5,664
2019-09-18	1,127.75	1,132.75	1,127.75	1,132.75	7
2019-09-17	1,122.50	1,127.75	1,122.50	1,127.75	19
2019-09-16	1,124.25	1,124.25	1,122.50	1,122.50	211
2019-09-13	1,136.75	1,136.75	1,124.25	1,124.25	195
2019-09-12	1,130.75	1,136.75	1,130.75	1,136.75	7,754
2019-09-11	1,132.75	1,132.75	1,130.75	1,130.75	291
2019-09-10	1,130.00	1,130.00	1,130.00	1,132.75	1,050
2019-09-09	1,142.00	1,142.00	1,139.75	1,139.75	0
2019-09-06	1,139.75	1,142.00	1,139.75	1,142.00	0
2019-09-05	1,147.50	1,147.50	1,142.50	1,139.75	1,588
2019-09-04	1,135.00	1,141.75	1,135.00	1,141.75	1
2019-09-03	1,133.00	1,135.00	1,133.00	1,135.00	320
2019-09-02	1,132.75	1,133.00	1,132.75	1,133.00	15
2019-08-30	1,128.75	1,132.75	1,128.75	1,132.75	2
2019-08-29	1,129.25	1,129.25	1,129.25	1,129.25	1,224
2019-08-28	1,127.75	1,129.25	1,127.75	1,129.25	0
2019-08-27	1,129.50	1,129.50	1,129.50	1,127.75	537
2019-08-23	1,127.25	1,127.25	1,127.25	1,127.25	510
2019-08-22	1,126.25	1,127.25	1,126.25	1,127.25	2,191
2019-08-21	1,123.75	1,126.25	1,123.75	1,126.25	0
2019-08-20	1,122.25	1,123.75	1,122.25	1,123.75	446
2019-08-19	1,127.00	1,127.00	1,122.25	1,122.25	6,806
2019-08-16	1,121.25	1,127.00	1,121.25	1,127.00	1,314
2019-08-15	1,125.00	1,125.00	1,125.00	1,121.25	1,431
2019-08-14	1,122.50	1,122.50	1,120.00	1,120.00	48
2019-08-13	1,123.25	1,123.25	1,122.50	1,122.50	111
2019-08-12	1,135.00	1,135.00	1,125.00	1,123.25	55,686
2019-08-09	1,140.00	1,140.00	1,140.00	1,136.50	116
2019-08-08	1,133.50	1,134.00	1,133.50	1,133.00	130
2019-08-07	1,132.00	1,132.00	1,132.00	1,131.00	2,145
2019-08-06	1,123.00	1,126.00	1,123.00	1,124.75	1,142
2019-08-05	1,127.50	1,127.50	1,124.00	1,122.25	3,915
2019-08-02	1,134.50	1,136.00	1,132.50	1,130.25	8,995
2019-08-01	1,129.00	1,132.50	1,129.00	1,132.50	709
2019-07-31	1,132.50	1,132.50	1,131.00	1,129.00	265
2019-07-30	1,163.00	1,163.00	1,161.00	1,159.75	9,066
2019-07-29	1,163.75	1,163.75	1,162.00	1,162.00	40,796
2019-07-26	1,162.75	1,163.75	1,162.75	1,163.75	4,479
2019-07-25	1,162.50	1,162.75	1,162.50	1,162.75	181
2019-07-24	1,160.50	1,162.50	1,160.50	1,162.50	44,000
2019-07-23	1,159.00	1,159.00	1,159.00	1,160.50	1,191
2019-07-22	1,160.00	1,160.00	1,156.50	1,158.75	202,402
2019-07-19	1,155.50	1,155.50	1,155.50	1,157.75	329
2019-07-18	1,157.50	1,157.50	1,157.50	1,154.50	2,053
2019-07-17	1,156.50	1,156.50	1,156.50	1,157.50	4,832
2019-07-16	1,154.00	1,154.00	1,154.00	1,155.50	48,809
2019-07-15	1,156.00	1,159.00	1,156.00	1,156.75	8,505
2019-07-12	1,153.00	1,153.00	1,153.00	1,151.75	108
2019-07-11	1,157.50	1,157.50	1,157.50	1,154.00	57,199
2019-07-10	1,155.00	1,155.00	1,155.00	1,154.75	1,122
2019-07-09	1,155.75	1,155.75	1,153.75	1,153.75	430
2019-07-08	1,156.25	1,156.25	1,155.75	1,155.75	301
2019-07-05	1,166.00	1,166.00	1,166.00	1,156.25	710
2019-07-04	1,166.50	1,166.50	1,166.50	1,163.50	2
2019-07-03	1,158.25	1,162.25	1,158.25	1,162.25	589
2019-07-02	1,159.00	1,159.00	1,159.00	1,158.25	139
2019-07-01	1,153.50	1,161.25	1,153.50	1,161.25	647
2019-06-28	1,152.50	1,152.50	1,151.50	1,153.50	959
2019-06-27	1,149.50	1,149.50	1,148.00	1,149.50	9,874
2019-06-26	1,150.00	1,150.00	1,147.25	1,147.25	785
2019-06-25	1,150.75	1,150.75	1,150.00	1,150.00	90
2019-06-24	1,153.00	1,154.00	1,153.00	1,150.75	828
2019-06-21	1,154.00	1,154.00	1,153.50	1,157.00	712
2019-06-20	1,142.00	1,157.00	1,142.00	1,157.00	36
2019-06-19	1,139.50	1,139.50	1,139.50	1,142.00	389
2019-06-18	1,131.25	1,141.00	1,131.25	1,141.00	802
2019-06-17	1,130.50	1,131.25	1,130.50	1,131.25	6,894
2019-06-14	1,128.25	1,130.50	1,128.25	1,130.50	135
2019-06-13	1,131.50	1,131.50	1,131.50	1,128.25	1,490
2019-06-12	1,130.50	1,130.50	1,130.50	1,130.50	44
2019-06-11	1,131.50	1,131.50	1,130.50	1,130.50	2,081
2019-06-10	1,127.50	1,131.50	1,127.50	1,131.50	2,234
2019-06-07	1,126.00	1,126.00	1,126.00	1,127.50	1,783
2019-06-06	1,121.75	1,124.00	1,121.75	1,124.00	265
2019-06-05	1,125.50	1,125.50	1,125.50	1,121.75	2
2019-06-04	1,118.00	1,120.50	1,118.00	1,118.25	25
2019-06-03	1,113.50	1,113.50	1,113.25	1,113.25	205
2019-05-31	1,116.00	1,116.00	1,116.00	1,115.50	19
2019-05-30	1,114.00	1,115.50	1,114.00	1,115.50	5,845
2019-05-29	1,114.75	1,114.75	1,114.00	1,114.00	275
2019-05-28	1,115.50	1,115.50	1,115.50	1,114.75	1,067
2019-05-24	1,117.00	1,117.00	1,117.00	1,114.50	1,255
2019-05-23	1,114.50	1,114.50	1,110.75	1,110.75	1,858
2019-05-22	1,116.50	1,123.50	1,116.50	1,114.50	10,289
2019-05-21	1,110.00	1,114.50	1,110.00	1,114.50	217
2019-05-20	1,112.00	1,112.00	1,112.00	1,110.00	958
2019-05-17	1,113.00	1,113.00	1,113.00	1,111.50	164
2019-05-16	1,113.00	1,113.00	1,109.50	1,111.75	5,265
2019-05-15	1,106.00	1,106.00	1,106.00	1,108.75	678
2019-05-14	1,101.50	1,101.50	1,101.50	1,107.25	21
2019-05-13	1,109.25	1,109.25	1,105.00	1,105.00	1,413
2019-05-10	1,117.00	1,117.00	1,112.50	1,109.25	383
2019-05-09	1,106.00	1,106.00	1,106.00	1,105.25	4,006
2019-05-08	1,109.50	1,110.00	1,109.50	1,112.25	17,842
2019-05-07	1,116.50	1,116.50	1,115.00	1,112.25	3,329
2019-05-03	1,115.00	1,115.00	1,115.00	1,113.25	97

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