UBS Core BBG US Liquid Corp UCITS ETF hGBP dis Share History

UBS Core BBG US Liquid Corp UCITS ETF hGBP dis Share Price history. The following table shows end-of-day data UC85 historical share prices for UBS Core BBG US Liquid Corp UCITS ETF hGBP dis, 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.

UC85.L
Share Price UC85.L
Charts UC85.L
Trades UC85.L
History Compare
UC85.L UC85.L
Share News UC85.L
RNS UC85.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-22	1,327.00	1,328.00	1,327.00	1,331.50	1,680
2026-10-21	1,323.50	1,323.50	1,323.50	1,322.75	559
2026-10-20	1,322.00	1,322.00	1,322.00	1,324.75	559
2026-10-19	1,327.50	1,327.50	1,327.50	1,323.25	559
2026-10-16	1,328.50	1,328.50	1,328.50	1,328.75	559
2026-10-15	1,327.50	1,327.50	1,327.50	1,326.25	559
2026-10-14	1,319.50	1,319.50	1,316.25	1,316.25	0
2026-10-13	1,323.00	1,324.00	1,319.50	1,319.50	2,236
2026-10-12	1,318.50	1,318.50	1,318.50	1,319.75	1
2026-10-09	1,319.00	1,319.50	1,319.00	1,316.75	1,118
2026-10-08	1,311.00	1,311.00	1,311.00	1,315.00	559
2026-10-07	1,311.00	1,311.00	1,311.00	1,312.75	559
2026-10-06	1,310.25	1,317.25	1,310.25	1,317.25	100
2026-10-05	1,313.00	1,313.50	1,311.50	1,310.25	2,236
2026-10-02	1,315.00	1,320.00	1,315.00	1,315.75	2,885
2026-10-01	1,310.50	1,310.50	1,306.50	1,310.75	2,326
2026-09-30	1,309.75	1,312.25	1,309.75	1,312.25	0
2026-09-29	1,311.25	1,311.25	1,309.75	1,309.75	0
2026-09-28	1,317.00	1,317.00	1,317.00	1,311.25	559
2026-09-25	1,323.50	1,323.50	1,318.50	1,317.75	1,677
2026-09-24	1,327.00	1,327.00	1,327.00	1,323.75	559
2026-09-23	1,338.50	1,338.50	1,338.50	1,332.00	1,178
2026-09-22	1,344.50	1,345.00	1,342.00	1,341.25	1,679
2026-09-21	1,341.00	1,342.50	1,341.00	1,341.25	1,677
2026-09-18	1,344.00	1,344.50	1,343.00	1,337.50	1,722
2026-09-17	1,340.00	1,342.50	1,340.00	1,342.75	1,118
2026-09-16	1,335.50	1,341.00	1,335.50	1,340.75	1,677
2026-09-15	1,335.50	1,335.50	1,334.25	1,334.25	0
2026-09-14	1,335.50	1,335.50	1,333.00	1,335.50	1,677
2026-09-11	1,338.00	1,341.00	1,338.00	1,340.25	3,354
2026-09-10	1,345.00	1,345.00	1,345.00	1,339.75	559
2026-09-09	1,347.50	1,347.50	1,347.50	1,345.00	559
2026-09-08	1,347.00	1,347.50	1,347.00	1,347.75	2,236
2026-09-07	1,347.75	1,347.75	1,347.25	1,347.25	0
2026-09-04	1,349.50	1,349.50	1,349.50	1,347.75	559
2026-09-03	1,348.50	1,348.50	1,348.00	1,350.25	1,118
2026-09-02	1,345.00	1,347.50	1,344.00	1,345.25	1,677
2026-09-01	1,350.00	1,350.00	1,350.00	1,348.75	559
2026-08-31	1,355.75	1,355.75	1,355.75	1,355.75	0
2026-08-28	1,357.25	1,357.25	1,355.75	1,355.75	0
2026-08-27	1,356.75	1,357.25	1,356.75	1,357.25	0
2026-08-26	1,355.75	1,356.75	1,355.75	1,356.75	0
2026-08-25	1,351.25	1,355.75	1,351.25	1,355.75	0
2026-08-24	1,349.50	1,350.50	1,349.50	1,351.25	561
2026-08-21	1,351.00	1,351.00	1,349.50	1,347.75	578
2026-08-20	1,350.00	1,351.50	1,350.00	1,349.75	1,118
2026-08-19	1,351.50	1,355.00	1,351.50	1,354.25	1,118
2026-08-18	1,346.50	1,346.50	1,345.50	1,346.25	3
2026-08-17	1,351.25	1,351.25	1,349.25	1,349.25	0
2026-08-14	1,354.00	1,355.00	1,354.00	1,351.25	1,118
2026-08-13	1,354.00	1,355.00	1,354.00	1,356.75	560
2026-08-12	1,386.50	1,388.00	1,386.50	1,387.75	6,578
2026-08-11	1,382.50	1,386.00	1,382.50	1,385.00	560
2026-08-10	1,389.00	1,389.00	1,389.00	1,385.25	12,038
2026-08-07	1,393.00	1,393.00	1,393.00	1,390.25	559
2026-08-06	1,393.00	1,393.00	1,392.00	1,389.75	1,118
2026-08-05	1,394.50	1,394.50	1,394.50	1,392.75	559
2026-08-04	1,391.50	1,391.50	1,391.50	1,391.25	559
2026-08-03	1,383.50	1,384.50	1,383.50	1,385.25	4,594
2026-07-31	1,382.00	1,382.00	1,381.00	1,380.25	2,236
2026-07-30	1,378.00	1,379.50	1,378.00	1,383.50	1,677
2026-07-29	1,385.00	1,385.00	1,385.00	1,382.00	559
2026-07-28	1,383.50	1,385.50	1,383.50	1,385.50	211
2026-07-27	1,384.00	1,384.00	1,384.00	1,383.50	559
2026-07-24	1,381.50	1,382.50	1,381.50	1,381.75	3,871
2026-07-23	1,384.50	1,384.50	1,384.50	1,380.25	559
2026-07-22	1,389.25	1,389.25	1,386.75	1,386.75	3
2026-07-21	1,393.00	1,393.00	1,393.00	1,389.25	559
2026-07-20	1,395.00	1,396.50	1,395.00	1,393.75	1,677
2026-07-17	1,398.00	1,398.00	1,398.00	1,397.25	143
2026-07-16	1,394.50	1,394.50	1,394.50	1,395.75	559
2026-07-15	1,391.00	1,394.50	1,391.00	1,395.00	9,659
2026-07-14	1,389.00	1,394.00	1,389.00	1,393.25	11,025
2026-07-13	1,393.50	1,393.50	1,393.50	1,392.75	559
2026-07-10	1,399.50	1,399.50	1,395.50	1,396.00	1,118
2026-07-09	1,398.50	1,398.50	1,397.50	1,400.25	5,025
2026-07-08	1,399.50	1,399.50	1,396.50	1,396.25	1,877
2026-07-07	1,406.50	1,407.00	1,405.00	1,403.50	19,000
2026-07-06	1,410.00	1,411.50	1,408.00	1,408.75	7,027
2026-07-03	1,409.00	1,409.00	1,409.00	1,408.75	559
2026-07-02	1,406.50	1,409.50	1,406.50	1,410.00	1,677
2026-07-01	1,405.00	1,405.00	1,405.00	1,408.25	559
2026-06-30	1,417.50	1,418.00	1,417.50	1,413.25	1,647
2026-06-29	1,414.00	1,416.50	1,414.00	1,414.75	2,853
2026-06-26	1,414.00	1,414.00	1,414.00	1,415.25	1,842
2026-06-25	1,415.00	1,416.00	1,415.00	1,413.75	2,236
2026-06-24	1,410.00	1,410.00	1,410.00	1,414.25	707
2026-06-23	1,408.00	1,408.50	1,408.00	1,408.75	1,118
2026-06-22	1,407.25	1,407.25	1,405.25	1,405.25	0
2026-06-19	1,408.00	1,408.00	1,407.00	1,407.25	2,795
2026-06-18	1,411.00	1,411.50	1,411.00	1,411.50	4,092
2026-06-17	1,409.00	1,410.00	1,409.00	1,411.00	1,677
2026-06-16	1,410.50	1,410.50	1,410.50	1,410.25	559
2026-06-15	1,413.00	1,413.00	1,413.00	1,411.75	2,028
2026-06-12	1,409.50	1,411.00	1,406.00	1,408.75	2,795
2026-06-11	1,402.25	1,402.75	1,402.25	1,402.75	0
2026-06-10	1,401.50	1,401.50	1,401.50	1,402.25	842
2026-06-09	1,400.50	1,400.50	1,400.50	1,399.25	559
2026-06-08	1,399.00	1,401.50	1,399.00	1,400.25	1,220
2026-06-05	1,408.50	1,408.50	1,401.50	1,401.75	5,816
2026-06-04	1,406.50	1,408.50	1,406.50	1,407.75	1,118
2026-06-03	1,406.50	1,406.50	1,406.00	1,405.00	661
2026-06-02	1,404.50	1,409.75	1,404.50	1,409.75	0
2026-06-01	1,408.00	1,408.00	1,405.00	1,404.50	2,236
2026-05-29	1,409.00	1,409.00	1,408.00	1,411.25	1,866
2026-05-28	1,403.00	1,408.50	1,403.00	1,406.25	1,966
2026-05-27	1,405.00	1,405.00	1,404.50	1,404.25	1,118
2026-05-26	1,401.50	1,403.00	1,401.00	1,401.25	5,590
2026-05-25	1,395.75	1,395.75	1,395.75	1,395.75	0
2026-05-22	1,394.50	1,397.50	1,394.50	1,395.75	1,678
2026-05-21	1,392.50	1,392.50	1,389.00	1,389.25	9,325
2026-05-20	1,385.00	1,391.00	1,385.00	1,391.75	24,798
2026-05-19	1,389.00	1,389.00	1,389.00	1,382.75	559
2026-05-18	1,391.00	1,391.00	1,391.00	1,391.00	559
2026-05-15	1,391.00	1,391.00	1,390.50	1,391.75	8,730
2026-05-14	1,401.50	1,401.50	1,401.50	1,402.75	559
2026-05-13	1,399.50	1,399.50	1,399.50	1,398.00	559
2026-05-12	1,404.25	1,404.25	1,398.50	1,398.50	0
2026-05-11	1,404.00	1,404.50	1,404.00	1,404.25	1,118
2026-05-08	1,406.50	1,406.50	1,406.50	1,405.50	1,118
2026-05-07	1,407.50	1,407.50	1,407.50	1,405.50	559
2026-05-06	1,404.00	1,406.50	1,404.00	1,407.25	1,118
2026-05-05	1,395.50	1,399.50	1,395.50	1,400.25	3,934
2026-05-04	1,400.25	1,400.25	1,400.25	1,400.25	0
2026-05-01	1,398.50	1,399.50	1,398.50	1,400.25	17,512
2026-04-30	1,395.00	1,398.50	1,395.00	1,398.50	11,836
2026-04-29	1,400.25	1,400.25	1,398.75	1,398.75	0
2026-04-28	1,402.00	1,402.00	1,399.00	1,400.25	8,319
2026-04-27	1,405.50	1,405.50	1,402.00	1,402.00	0
2026-04-24	1,405.00	1,405.00	1,405.00	1,405.50	559
2026-04-23	1,406.50	1,406.50	1,406.50	1,409.00	559
2026-04-22	1,407.50	1,409.25	1,407.50	1,409.25	2
2026-04-21	1,411.50	1,412.50	1,409.50	1,407.50	6,644
2026-04-20	1,409.50	1,410.50	1,409.00	1,410.25	3,686
2026-04-17	1,408.50	1,412.00	1,408.50	1,411.50	108,173
2026-04-16	1,409.00	1,409.00	1,408.00	1,408.00	3,187
2026-04-15	1,409.25	1,409.25	1,407.75	1,407.75	0
2026-04-14	1,407.00	1,407.00	1,406.50	1,409.25	1,677
2026-04-13	1,399.50	1,402.50	1,399.50	1,401.50	3,354
2026-04-10	1,404.50	1,404.50	1,404.50	1,404.75	1,118
2026-04-09	1,405.00	1,405.50	1,403.00	1,404.00	2,882
2026-04-08	1,409.50	1,410.50	1,408.50	1,407.25	5,223
2026-04-07	1,397.00	1,397.00	1,394.50	1,394.75	2,897
2026-04-06	1,402.00	1,402.00	1,402.00	1,402.00	0
2026-04-03	1,402.00	1,402.00	1,402.00	1,402.00	0
2026-04-02	1,396.00	1,396.00	1,396.00	1,402.00	559
2026-04-01	1,397.50	1,397.50	1,397.00	1,399.00	3,300
2026-03-31	1,388.50	1,391.50	1,388.50	1,391.50	0
2026-03-30	1,384.50	1,386.50	1,384.50	1,388.50	1,118
2026-03-27	1,380.50	1,383.00	1,379.00	1,381.75	143,629
2026-03-26	1,389.00	1,389.00	1,388.50	1,387.50	2,731
2026-03-25	1,390.50	1,395.50	1,390.50	1,395.50	0
2026-03-24	1,389.50	1,389.50	1,386.50	1,390.50	40,530
2026-03-23	1,380.00	1,394.00	1,379.50	1,388.00	48,025
2026-03-20	1,394.50	1,394.50	1,386.50	1,386.75	32,086
2026-03-19	1,389.00	1,389.00	1,389.00	1,394.75	559
2026-03-18	1,402.00	1,402.00	1,397.50	1,398.50	1,260
2026-03-17	1,393.00	1,399.00	1,393.00	1,398.25	69,343
2026-03-16	1,392.50	1,394.50	1,392.50	1,391.75	223,756
2026-03-13	1,393.00	1,394.50	1,391.00	1,387.75	2,795
2026-03-12	1,397.00	1,397.00	1,393.50	1,392.75	2,677
2026-03-11	1,403.00	1,403.00	1,398.50	1,398.75	130,561
2026-03-10	1,411.00	1,411.00	1,411.00	1,411.50	559
2026-03-09	1,405.00	1,405.00	1,405.00	1,410.25	559
2026-03-06	1,409.00	1,409.00	1,409.00	1,407.75	559
2026-03-05	1,411.50	1,411.50	1,411.50	1,410.00	559
2026-03-04	1,413.00	1,416.50	1,413.00	1,417.50	2,236
2026-03-03	1,412.50	1,412.50	1,409.00	1,411.50	9,134
2026-03-02	1,417.00	1,417.00	1,413.50	1,413.25	6,824
2026-02-27	1,422.00	1,422.00	1,421.00	1,421.75	2,795
2026-02-26	1,419.50	1,419.50	1,419.50	1,419.25	28
2026-02-25	1,419.50	1,419.50	1,419.50	1,419.75	16,520
2026-02-24	1,420.50	1,420.50	1,418.75	1,418.75	4
2026-02-23	1,418.50	1,418.50	1,418.50	1,420.50	559
2026-02-20	1,419.00	1,419.00	1,418.00	1,418.50	1,677
2026-02-19	1,416.50	1,416.50	1,416.50	1,417.75	1,007
2026-02-18	1,418.00	1,418.00	1,418.00	1,418.75	4,200
2026-02-17	1,420.00	1,420.00	1,418.00	1,417.75	22,738
2026-02-16	1,418.50	1,419.50	1,418.50	1,419.00	21,774
2026-02-13	1,416.00	1,416.00	1,416.00	1,418.00	1,118
2026-02-12	1,410.00	1,410.00	1,410.00	1,414.00	559
2026-02-11	1,411.50	1,411.50	1,405.50	1,408.75	1,818
2026-02-10	1,407.00	1,411.00	1,407.00	1,411.50	1,789
2026-02-09	1,404.50	1,404.50	1,404.50	1,405.50	2
2026-02-06	1,423.25	1,423.75	1,423.25	1,423.75	0
2026-02-05	1,420.00	1,421.00	1,420.00	1,423.25	16,868
2026-02-04	1,421.50	1,421.50	1,421.50	1,418.50	1
2026-02-03	1,420.00	1,420.00	1,419.25	1,419.25	0
2026-02-02	1,423.50	1,423.50	1,422.50	1,420.00	2,236
2026-01-30	1,420.50	1,420.50	1,420.50	1,421.25	2,669
2026-01-29	1,421.50	1,421.50	1,421.50	1,420.75	16,187
2026-01-28	1,423.25	1,423.25	1,422.00	1,422.00	0
2026-01-27	1,422.50	1,422.50	1,422.50	1,423.25	559
2026-01-26	1,425.00	1,425.00	1,424.50	1,423.75	8,454
2026-01-23	1,421.25	1,421.75	1,421.25	1,421.75	0
2026-01-22	1,422.00	1,422.00	1,422.00	1,421.25	560
2026-01-21	1,414.50	1,416.00	1,414.50	1,418.25	1,176
2026-01-20	1,414.00	1,415.50	1,413.50	1,415.25	2,795
2026-01-19	1,419.00	1,419.00	1,418.50	1,416.25	1,118
2026-01-16	1,423.50	1,423.50	1,423.00	1,421.75	17,729
2026-01-15	1,426.00	1,426.00	1,426.00	1,425.50	4,411
2026-01-14	1,423.00	1,423.00	1,423.00	1,425.25	559
2026-01-13	1,420.50	1,421.00	1,420.50	1,421.00	1,244
2026-01-12	1,418.00	1,420.50	1,418.00	1,420.50	1,118
2026-01-09	1,419.00	1,419.50	1,419.00	1,421.00	6,312
2026-01-08	1,422.00	1,422.00	1,418.25	1,418.25	0
2026-01-07	1,423.50	1,423.50	1,423.50	1,422.00	559
2026-01-06	1,417.50	1,419.50	1,417.50	1,417.75	2,236
2026-01-05	1,419.50	1,420.00	1,419.50	1,419.25	3,618
2026-01-02	1,421.00	1,421.00	1,418.50	1,417.75	3,354
2026-01-01	1,424.50	1,424.50	1,424.50	1,424.50	0
2025-12-31	1,425.00	1,425.00	1,425.00	1,424.50	1
2025-12-30	1,423.00	1,423.00	1,421.50	1,421.50	7,395
2025-12-29	1,423.50	1,423.50	1,423.00	1,422.00	1,118
2025-12-26	1,418.50	1,418.50	1,418.50	1,418.50	0
2025-12-25	1,418.50	1,418.50	1,418.50	1,418.50	0
2025-12-24	1,418.00	1,418.50	1,418.00	1,418.50	0
2025-12-23	1,418.50	1,418.50	1,418.00	1,418.00	1,767
2025-12-22	1,416.50	1,416.50	1,416.00	1,416.25	1,459
2025-12-19	1,418.50	1,418.50	1,418.00	1,418.25	1,118
2025-12-18	1,416.00	1,419.50	1,416.00	1,419.25	2,795
2025-12-17	1,413.75	1,414.00	1,413.75	1,414.00	415
2025-12-16	1,414.00	1,414.00	1,414.00	1,413.75	1,118
2025-12-15	1,415.50	1,415.50	1,415.50	1,414.75	559
2025-12-12	1,418.00	1,418.00	1,414.50	1,412.25	1,677
2025-12-11	1,420.00	1,420.00	1,420.00	1,421.25	559
2025-12-10	1,414.50	1,414.50	1,413.50	1,417.25	1,118
2025-12-09	1,416.50	1,418.00	1,416.50	1,415.25	1,118
2025-12-08	1,418.75	1,418.75	1,415.25	1,415.25	0
2025-12-05	1,421.00	1,421.00	1,421.00	1,418.75	559
2025-12-04	1,420.00	1,421.00	1,420.00	1,420.50	1,677
2025-12-03	1,421.00	1,422.00	1,421.00	1,421.75	1,118
2025-12-02	1,418.75	1,420.25	1,418.75	1,420.25	0
2025-12-01	1,424.25	1,424.25	1,418.75	1,418.75	0
2025-11-28	1,425.50	1,425.50	1,424.25	1,424.25	0
2025-11-27	1,424.25	1,425.50	1,424.25	1,425.50	0
2025-11-26	1,421.50	1,423.00	1,421.50	1,424.25	1,118
2025-11-25	1,416.75	1,422.50	1,416.75	1,422.50	0
2025-11-24	1,416.50	1,416.50	1,416.50	1,416.75	559
2025-11-21	1,412.50	1,415.50	1,412.50	1,412.25	39,912
2025-11-20	1,409.50	1,413.50	1,409.50	1,413.25	3,336
2025-11-19	1,409.50	1,409.50	1,409.50	1,410.75	200
2025-11-18	1,409.50	1,409.50	1,408.50	1,408.50	0
2025-11-17	1,409.50	1,409.50	1,409.50	1,409.50	1,118
2025-11-14	1,409.00	1,411.50	1,409.00	1,410.75	2,236
2025-11-13	1,416.00	1,416.00	1,412.00	1,412.00	1,677
2025-11-12	1,415.00	1,416.50	1,415.00	1,416.25	1,677
2025-11-11	1,411.50	1,413.50	1,411.50	1,414.75	1,677
2025-11-10	1,413.25	1,413.25	1,412.00	1,412.00	0
2025-11-07	1,412.50	1,412.50	1,412.00	1,413.25	2,236
2025-11-06	1,410.50	1,410.50	1,410.50	1,413.75	2,051
2025-11-05	1,410.50	1,410.50	1,410.50	1,409.25	1,118
2025-11-04	1,409.00	1,410.00	1,409.00	1,413.50	1,118
2025-11-03	1,413.00	1,414.00	1,413.00	1,408.25	1,677
2025-10-31	1,414.50	1,417.00	1,414.50	1,413.75	2,236
2025-10-30	1,421.50	1,422.00	1,418.00	1,419.25	1,677
2025-10-29	1,428.25	1,428.25	1,427.25	1,427.25	0
2025-10-28	1,430.00	1,430.00	1,429.50	1,428.25	1,777
2025-10-27	1,424.50	1,424.50	1,424.50	1,428.75	559
2025-10-24	1,424.00	1,429.00	1,424.00	1,427.25	2,236
2025-10-23	1,424.00	1,426.50	1,424.00	1,425.25	2,236
2025-10-22	1,425.50	1,426.00	1,425.50	1,424.75	1,121
2025-10-21	1,426.00	1,426.50	1,426.00	1,428.00	3,359
2025-10-20	1,421.50	1,424.00	1,421.50	1,424.25	1,677
2025-10-17	1,424.50	1,424.50	1,421.50	1,422.25	2,236
2025-10-16	1,422.00	1,422.00	1,419.50	1,419.50	5,234
2025-10-15	1,421.50	1,424.00	1,421.50	1,423.75	2,236
2025-10-14	1,417.00	1,419.50	1,417.00	1,416.25	8,686
2025-10-13	1,414.00	1,414.00	1,413.50	1,413.50	1,118
2025-10-10	1,412.00	1,414.00	1,412.00	1,415.00	1,137
2025-10-09	1,412.50	1,412.50	1,412.50	1,410.75	559
2025-10-08	1,414.50	1,414.50	1,414.50	1,414.75	559
2025-10-07	1,414.00	1,414.00	1,413.50	1,413.50	0
2025-10-06	1,413.00	1,414.00	1,412.50	1,414.00	2,877
2025-10-03	1,416.50	1,416.50	1,416.00	1,416.25	1,677
2025-10-02	1,416.00	1,416.00	1,415.50	1,416.00	659
2025-10-01	1,410.50	1,410.50	1,410.50	1,412.75	559
2025-09-30	1,413.00	1,413.50	1,413.00	1,411.75	2,795
2025-09-29	1,410.50	1,410.50	1,410.50	1,412.25	1,118
2025-09-26	1,406.00	1,407.50	1,406.00	1,406.75	1,677
2025-09-25	1,408.50	1,408.50	1,405.00	1,403.75	4,372
2025-09-24	1,413.00	1,413.00	1,411.00	1,409.50	1,118
2025-09-23	1,411.00	1,411.50	1,411.00	1,411.25	1,678
2025-09-22	1,412.50	1,412.50	1,409.50	1,409.50	3,656
2025-09-19	1,411.50	1,411.50	1,411.50	1,412.00	559
2025-09-18	1,417.00	1,418.00	1,417.00	1,412.75	1,268
2025-09-17	1,419.50	1,420.00	1,419.50	1,417.25	1,118
2025-09-16	1,419.00	1,419.00	1,419.00	1,417.25	2,608
2025-09-15	1,413.50	1,417.50	1,413.50	1,418.25	1,677
2025-09-12	1,415.00	1,415.00	1,415.00	1,412.25	559
2025-09-11	1,411.50	1,415.50	1,411.50	1,416.25	1,677
2025-09-10	1,409.00	1,410.50	1,408.50	1,411.25	2,236
2025-09-09	1,410.00	1,410.00	1,410.00	1,407.25	559
2025-09-08	1,407.50	1,407.50	1,407.50	1,411.25	559
2025-09-05	1,400.50	1,408.00	1,400.50	1,407.75	1,214
2025-09-04	1,394.00	1,396.00	1,394.00	1,396.25	1,443
2025-09-03	1,385.00	1,385.00	1,384.50	1,391.75	2,428
2025-09-02	1,386.00	1,386.00	1,386.00	1,384.75	607
2025-09-01	1,388.00	1,388.00	1,388.00	1,387.75	607
2025-08-29	1,393.75	1,393.75	1,389.25	1,389.25	0
2025-08-28	1,393.50	1,393.50	1,393.00	1,393.75	1,214
2025-08-27	1,388.50	1,388.50	1,388.50	1,389.75	607
2025-08-26	1,387.50	1,388.00	1,387.50	1,388.25	1,821
2025-08-25	1,392.75	1,392.75	1,392.75	1,392.75	0
2025-08-22	1,383.50	1,389.00	1,383.50	1,392.75	2,432
2025-08-21	1,387.50	1,387.50	1,384.00	1,384.25	3,292
2025-08-20	1,386.50	1,386.50	1,386.50	1,386.75	607
2025-08-19	1,385.25	1,386.50	1,385.25	1,386.50	0
2025-08-18	1,388.50	1,388.50	1,388.00	1,385.25	1,464
2025-08-15	1,389.00	1,389.50	1,389.00	1,388.25	1,214
2025-08-14	1,394.00	1,394.50	1,394.00	1,388.75	1,214
2025-08-13	1,389.00	1,389.00	1,389.00	1,392.50	607
2025-08-12	1,384.50	1,384.50	1,383.50	1,384.25	1,821
2025-08-11	1,386.00	1,386.00	1,384.00	1,384.00	2,621
2025-08-08	1,392.00	1,392.00	1,384.75	1,384.75	0
2025-08-07	1,388.00	1,392.00	1,388.00	1,392.00	1,235
2025-08-06	1,386.00	1,386.00	1,386.00	1,387.75	1,214
2025-08-05	1,387.00	1,387.00	1,387.00	1,387.00	34
2025-08-04	1,383.50	1,383.50	1,383.50	1,386.75	607
2025-08-01	1,382.50	1,384.00	1,382.50	1,383.75	4,249
2025-07-31	1,378.50	1,378.50	1,378.50	1,379.25	607
2025-07-30	1,375.50	1,375.50	1,375.50	1,375.75	607
2025-07-29	1,373.00	1,373.00	1,373.00	1,377.75	607
2025-07-28	1,374.00	1,374.00	1,373.00	1,372.75	1,214
2025-07-25	1,405.50	1,405.50	1,405.00	1,406.25	2,428
2025-07-24	1,403.50	1,404.00	1,403.50	1,406.75	1,214
2025-07-23	1,408.50	1,408.50	1,408.50	1,408.50	336
2025-07-22	1,405.00	1,408.00	1,405.00	1,408.75	1,216
2025-07-21	1,405.50	1,405.50	1,405.50	1,407.75	607
2025-07-18	1,400.50	1,400.50	1,400.50	1,401.75	1,214
2025-07-17	1,395.50	1,400.00	1,395.50	1,400.00	1,857
2025-07-16	1,394.50	1,394.50	1,394.50	1,395.25	607
2025-07-15	1,398.00	1,398.00	1,395.50	1,395.50	984
2025-07-14	1,398.00	1,398.00	1,398.00	1,396.25	607
2025-07-11	1,401.50	1,401.50	1,397.50	1,397.50	674
2025-07-10	1,405.50	1,405.50	1,405.50	1,404.25	607
2025-07-09	1,399.00	1,399.00	1,399.00	1,400.75	607
2025-07-08	1,402.50	1,402.50	1,402.50	1,399.75	607
2025-07-07	1,406.50	1,406.50	1,406.50	1,403.75	607
2025-07-04	1,409.00	1,410.00	1,409.00	1,410.00	1,858
2025-07-03	1,413.50	1,413.50	1,413.50	1,409.25	607
2025-07-02	1,409.50	1,411.50	1,408.50	1,411.50	5,657
2025-07-01	1,413.00	1,413.00	1,410.00	1,410.00	1,876
2025-06-30	1,405.00	1,407.00	1,405.00	1,407.00	1,251
2025-06-27	1,404.00	1,404.00	1,403.50	1,403.50	1,167
2025-06-26	1,402.50	1,403.50	1,402.50	1,403.50	740
2025-06-25	1,403.00	1,403.00	1,398.50	1,398.50	1,440
2025-06-24	1,398.00	1,402.50	1,398.00	1,402.50	4,869
2025-06-23	1,392.50	1,397.00	1,392.50	1,397.00	1,411
2025-06-20	1,391.00	1,391.00	1,391.00	1,391.00	38
2025-06-19	1,391.50	1,394.00	1,391.50	1,394.00	7,896
2025-06-18	1,391.00	1,396.00	1,391.00	1,396.00	1,228
2025-06-17	1,392.00	1,392.00	1,388.50	1,388.50	714
2025-06-16	1,389.50	1,390.00	1,389.50	1,390.75	1,214
2025-06-13	1,394.00	1,394.50	1,392.50	1,390.25	1,821
2025-06-12	1,390.50	1,394.50	1,390.50	1,394.00	1,214
2025-06-11	1,383.50	1,389.50	1,383.50	1,389.50	8,058
2025-06-10	1,382.50	1,384.25	1,382.50	1,384.25	0
2025-06-09	1,382.00	1,382.50	1,382.00	1,382.50	637
2025-06-06	1,388.50	1,388.50	1,383.00	1,383.25	1,214
2025-06-05	1,391.50	1,392.00	1,391.50	1,389.25	1,214
2025-06-04	1,383.50	1,384.00	1,382.50	1,390.25	3,035
2025-06-03	1,383.50	1,383.50	1,383.50	1,382.75	607
2025-06-02	1,380.50	1,382.50	1,380.50	1,379.75	1,821
2025-05-30	1,382.50	1,382.50	1,381.00	1,383.00	1,821
2025-05-29	1,375.00	1,379.00	1,374.50	1,381.25	2,102
2025-05-28	1,376.50	1,376.50	1,376.50	1,375.25	1,214
2025-05-27	1,374.50	1,376.50	1,374.50	1,378.25	658
2025-05-26	1,371.50	1,371.50	1,371.50	1,371.50	0
2025-05-23	1,371.50	1,371.50	1,371.50	1,369.25	607
2025-05-22	1,365.00	1,365.00	1,365.00	1,365.50	607
2025-05-21	1,370.50	1,371.50	1,370.50	1,371.25	1,821
2025-05-20	1,379.00	1,379.00	1,379.00	1,376.75	1,214
2025-05-19	1,367.50	1,370.00	1,367.50	1,373.25	3,642
2025-05-16	1,378.50	1,380.00	1,378.50	1,377.25	1,214
2025-05-15	1,368.00	1,372.00	1,368.00	1,373.25	3,642
2025-05-14	1,374.00	1,375.00	1,373.00	1,371.25	1,821
2025-05-13	1,371.50	1,374.00	1,371.50	1,372.75	1,214
2025-05-12	1,371.00	1,371.50	1,370.50	1,373.75	3,642
2025-05-09	1,373.00	1,373.00	1,373.00	1,375.75	607
2025-05-08	1,378.50	1,378.50	1,377.50	1,377.25	1,214
2025-05-07	1,376.50	1,376.50	1,376.50	1,378.75	607
2025-05-06	1,380.00	1,380.00	1,371.75	1,371.75	0
2025-05-05	1,380.00	1,380.00	1,380.00	1,380.00	0
2025-05-02	1,380.00	1,380.00	1,380.00	1,374.75	607
2025-05-01	1,385.00	1,385.00	1,380.00	1,378.50	1,214
2025-04-30	1,386.00	1,388.00	1,382.50	1,384.25	4,249
2025-04-29	1,382.50	1,383.00	1,382.50	1,385.75	1,214
2025-04-28	1,381.50	1,381.50	1,380.00	1,382.00	1,214
2025-04-25	1,376.00	1,378.00	1,375.50	1,378.75	1,821
2025-04-24	1,366.50	1,370.00	1,366.00	1,372.75	2,428
2025-04-23	1,366.00	1,375.00	1,366.00	1,369.25	6,315
2025-04-22	1,358.00	1,358.50	1,358.00	1,361.75	1,214
2025-04-21	1,368.75	1,368.75	1,368.75	1,368.75	0
2025-04-18	1,368.75	1,368.75	1,368.75	1,368.75	0
2025-04-17	1,367.50	1,369.50	1,367.50	1,368.75	4,249
2025-04-16	1,365.50	1,367.00	1,365.50	1,366.75	2,428
2025-04-15	1,360.00	1,364.00	1,359.50	1,363.75	4,249
2025-04-14	1,352.50	1,358.50	1,352.50	1,357.75	11,856
2025-04-11	1,353.00	1,354.00	1,339.00	1,338.25	7,284
2025-04-10	1,365.50	1,365.50	1,359.50	1,359.50	4,856
2025-04-09	1,345.00	1,345.00	1,334.50	1,344.00	21,000
2025-04-08	1,372.00	1,372.00	1,368.00	1,369.25	4,249
2025-04-07	1,380.00	1,380.00	1,380.00	1,375.50	851
2025-04-04	1,391.50	1,394.50	1,391.50	1,394.50	0
2025-04-03	1,392.50	1,393.50	1,391.00	1,391.50	4,249
2025-04-02	1,386.50	1,386.50	1,386.50	1,386.75	607
2025-04-01	1,386.00	1,388.00	1,386.00	1,387.25	1,214
2025-03-31	1,385.00	1,385.00	1,383.50	1,382.75	1,830
2025-03-28	1,377.00	1,378.00	1,377.00	1,379.25	2,428
2025-03-27	1,374.00	1,374.00	1,374.00	1,373.75	607
2025-03-26	1,377.00	1,377.00	1,377.00	1,377.25	1,214
2025-03-25	1,376.00	1,379.50	1,376.00	1,381.75	2,428
2025-03-24	1,380.50	1,380.50	1,379.50	1,380.00	1,214
2025-03-21	1,386.00	1,386.00	1,386.00	1,383.25	1,214
2025-03-20	1,387.00	1,389.50	1,387.00	1,388.25	1,214
2025-03-19	1,379.00	1,379.00	1,379.00	1,380.25	2,428
2025-03-18	1,374.50	1,377.00	1,374.50	1,377.75	1,821
2025-03-17	1,373.50	1,379.50	1,373.50	1,380.25	5,092
2025-03-14	1,371.50	1,376.00	1,371.50	1,376.25	3,035
2025-03-13	1,370.50	1,370.50	1,368.00	1,370.25	1,821
2025-03-12	1,375.00	1,375.50	1,375.00	1,372.00	1,821
2025-03-11	1,383.50	1,383.50	1,379.00	1,376.75	1,214
2025-03-10	1,381.00	1,384.00	1,381.00	1,382.00	3,160
2025-03-07	1,382.00	1,385.50	1,382.00	1,382.75	2,109
2025-03-06	1,378.50	1,381.50	1,378.50	1,378.75	1,214
2025-03-05	1,384.00	1,387.50	1,383.50	1,384.75	1,919
2025-03-04	1,387.75	1,388.75	1,387.75	1,388.75	0
2025-03-03	1,384.00	1,384.00	1,384.00	1,387.75	607
2025-02-28	1,384.50	1,384.50	1,383.50	1,384.50	1,821
2025-02-27	1,383.00	1,383.00	1,383.00	1,382.25	607
2025-02-26	1,381.00	1,381.00	1,381.00	1,382.75	607
2025-02-25	1,374.25	1,374.25	1,374.25	1,381.75	0
2025-02-24	1,372.50	1,372.50	1,372.50	1,374.25	613
2025-02-21	1,368.50	1,371.00	1,368.00	1,370.75	1,821
2025-02-20	1,365.50	1,365.50	1,365.50	1,366.75	607
2025-02-19	1,363.00	1,363.00	1,363.00	1,363.75	607
2025-02-18	1,365.00	1,366.00	1,365.00	1,366.25	2,428
2025-02-17	1,366.50	1,366.50	1,366.50	1,366.75	607
2025-02-14	1,362.50	1,364.50	1,362.50	1,370.75	686
2025-02-13	1,356.00	1,356.00	1,356.00	1,363.25	3,035
2025-02-12	1,359.00	1,359.00	1,359.00	1,352.75	618
2025-02-11	1,361.00	1,361.00	1,361.00	1,360.25	607
2025-02-10	1,362.00	1,362.00	1,362.00	1,365.00	607
2025-02-07	1,366.50	1,366.50	1,366.50	1,362.75	607
2025-02-06	1,369.00	1,369.00	1,369.00	1,367.75	1,214
2025-02-05	1,362.50	1,372.00	1,362.50	1,370.25	2,123
2025-02-04	1,355.00	1,361.50	1,354.50	1,361.50	2,782
2025-02-03	1,359.00	1,359.00	1,359.00	1,361.25	607
2025-01-31	1,386.50	1,388.00	1,386.50	1,390.00	1,360
2025-01-30	1,389.00	1,389.00	1,389.00	1,388.50	607
2025-01-29	1,388.50	1,388.50	1,388.50	1,386.25	607
2025-01-28	1,385.00	1,385.00	1,385.00	1,384.75	607
2025-01-27	1,385.00	1,385.00	1,384.50	1,385.75	1,214
2025-01-24	1,378.50	1,378.50	1,378.50	1,381.25	607
2025-01-23	1,381.25	1,381.25	1,377.75	1,377.75	0
2025-01-22	1,381.00	1,381.50	1,381.00	1,381.25	1,215
2025-01-21	1,381.50	1,381.50	1,381.50	1,380.75	607
2025-01-20	1,374.00	1,377.50	1,374.00	1,378.25	2,428
2025-01-17	1,377.00	1,377.00	1,377.00	1,376.75	607
2025-01-16	1,372.00	1,372.00	1,372.00	1,376.50	607
2025-01-15	1,365.00	1,372.00	1,365.00	1,370.75	4,137
2025-01-14	1,358.50	1,358.50	1,358.50	1,357.75	607
2025-01-13	1,362.25	1,362.25	1,357.25	1,357.25	0
2025-01-10	1,373.00	1,373.00	1,362.25	1,362.25	0
2025-01-09	1,367.00	1,373.00	1,367.00	1,373.00	820
2025-01-08	1,367.00	1,367.00	1,367.00	1,367.25	607
2025-01-07	1,369.50	1,370.50	1,369.50	1,364.75	1,214
2025-01-06	1,376.25	1,376.25	1,373.75	1,373.75	0
2025-01-03	1,377.50	1,377.50	1,376.00	1,376.25	2,428
2025-01-02	1,381.00	1,381.00	1,381.00	1,377.25	622
2025-01-01	1,383.00	1,383.00	1,383.00	1,383.00	0
2024-12-31	1,379.25	1,383.00	1,379.25	1,383.00	0
2024-12-30	1,374.50	1,374.50	1,374.50	1,379.25	607
2024-12-27	1,374.00	1,377.00	1,374.00	1,377.25	1,214
2024-12-26	1,373.25	1,373.25	1,373.25	1,373.25	0
2024-12-25	1,373.25	1,373.25	1,373.25	1,373.25	0
2024-12-24	1,374.00	1,374.00	1,373.25	1,373.25	0
2024-12-23	1,375.00	1,375.00	1,374.00	1,374.00	1,354
2024-12-20	1,375.50	1,376.50	1,375.50	1,379.25	1,214
2024-12-19	1,380.00	1,380.00	1,378.00	1,375.75	2,428
2024-12-18	1,393.75	1,393.75	1,393.25	1,393.25	0
2024-12-17	1,392.25	1,393.75	1,392.25	1,393.75	0
2024-12-16	1,393.50	1,394.00	1,393.50	1,392.25	1,214
2024-12-13	1,403.00	1,403.00	1,394.50	1,394.50	0
2024-12-12	1,403.00	1,403.00	1,403.00	1,403.00	235
2024-12-11	1,408.25	1,408.25	1,408.25	1,408.25	0
2024-12-10	1,408.00	1,408.00	1,408.00	1,408.25	607
2024-12-09	1,411.25	1,411.25	1,410.00	1,410.00	0
2024-12-06	1,412.00	1,414.00	1,412.00	1,411.25	1,214
2024-12-05	1,412.50	1,412.50	1,409.25	1,409.25	0
2024-12-04	1,405.00	1,412.50	1,405.00	1,412.50	1,767
2024-12-03	1,410.50	1,410.50	1,407.25	1,407.25	0
2024-12-02	1,405.50	1,410.50	1,404.50	1,410.50	1,291
2024-11-29	1,403.00	1,403.50	1,403.00	1,405.75	1,214
2024-11-28	1,399.00	1,400.00	1,399.00	1,402.00	3,108
2024-11-27	1,396.50	1,396.50	1,396.50	1,396.25	306
2024-11-26	1,396.25	1,396.25	1,392.25	1,392.25	0
2024-11-25	1,389.50	1,394.00	1,389.50	1,396.25	1,214
2024-11-22	1,385.50	1,385.50	1,385.50	1,384.00	200
2024-11-21	1,385.25	1,385.25	1,385.00	1,385.00	0
2024-11-20	1,386.50	1,386.50	1,385.25	1,385.25	0
2024-11-19	1,389.50	1,389.50	1,389.50	1,386.50	607
2024-11-18	1,379.00	1,379.00	1,379.00	1,381.75	607
2024-11-15	1,380.50	1,380.50	1,380.50	1,378.25	607
2024-11-14	1,382.00	1,384.50	1,382.00	1,386.25	1,852
2024-11-13	1,387.00	1,390.50	1,387.00	1,385.25	1,821
2024-11-12	1,396.00	1,396.00	1,389.75	1,389.75	0
2024-11-11	1,397.50	1,399.50	1,395.50	1,396.00	2,104
2024-11-08	1,390.25	1,397.00	1,390.25	1,397.00	0
2024-11-07	1,390.50	1,392.00	1,390.50	1,390.25	3,035
2024-11-06	1,382.50	1,382.50	1,379.50	1,379.75	1,214
2024-11-05	1,387.00	1,387.00	1,387.00	1,383.75	607
2024-11-04	1,382.50	1,387.50	1,382.50	1,385.75	1,821
2024-11-01	1,385.00	1,385.00	1,385.00	1,381.25	11
2024-10-31	1,389.50	1,389.50	1,385.00	1,386.75	1,821
2024-10-30	1,384.25	1,392.00	1,384.25	1,392.00	0
2024-10-29	1,382.50	1,382.50	1,382.50	1,384.25	607
2024-10-28	1,393.50	1,393.50	1,386.25	1,386.25	0
2024-10-25	1,394.50	1,394.50	1,391.50	1,393.50	4,249
2024-10-24	1,389.50	1,391.50	1,389.50	1,391.00	2,523
2024-10-23	1,389.75	1,389.75	1,389.25	1,389.25	0
2024-10-22	1,394.25	1,394.25	1,389.75	1,389.75	2
2024-10-21	1,394.00	1,394.00	1,394.00	1,394.25	607
2024-10-18	1,405.00	1,408.00	1,405.00	1,406.75	3,663
2024-10-17	1,411.50	1,411.50	1,410.00	1,407.25	1,214
2024-10-16	1,412.50	1,412.50	1,412.50	1,413.50	13
2024-10-15	1,402.50	1,408.50	1,402.50	1,408.25	609
2024-10-14	1,401.00	1,401.00	1,400.00	1,401.25	1,214
2024-10-11	1,402.00	1,402.00	1,402.00	1,405.00	607
2024-10-10	1,403.50	1,403.50	1,403.50	1,403.50	81
2024-10-09	1,405.50	1,405.50	1,405.50	1,405.25	300
2024-10-08	1,409.00	1,409.00	1,409.00	1,405.25	1,214
2024-10-07	1,411.75	1,411.75	1,408.25	1,408.25	0
2024-10-04	1,415.50	1,415.50	1,415.50	1,411.75	32
2024-10-03	1,424.00	1,424.00	1,424.00	1,423.25	607
2024-10-02	1,427.50	1,427.50	1,423.25	1,423.25	0
2024-10-01	1,423.00	1,427.50	1,423.00	1,427.50	0
2024-09-30	1,425.00	1,425.00	1,423.00	1,423.00	0
2024-09-27	1,420.75	1,425.00	1,420.75	1,425.00	0
2024-09-26	1,421.00	1,421.00	1,421.00	1,420.75	211
2024-09-25	1,424.50	1,424.50	1,424.00	1,423.50	1,389
2024-09-24	1,424.00	1,424.00	1,422.00	1,427.75	4,577
2024-09-23	1,426.00	1,426.00	1,423.00	1,424.50	2,428
2024-09-20	1,430.00	1,430.00	1,425.00	1,423.75	1,232
2024-09-19	1,428.00	1,429.00	1,428.00	1,428.00	1,214
2024-09-18	1,430.00	1,430.00	1,430.00	1,428.00	607
2024-09-17	1,434.50	1,434.50	1,429.50	1,430.00	1,321
2024-09-16	1,425.50	1,430.50	1,425.50	1,430.50	2
2024-09-13	1,424.50	1,424.50	1,424.50	1,425.50	87
2024-09-12	1,423.50	1,426.00	1,421.00	1,420.25	61,914
2024-09-11	1,421.00	1,424.50	1,420.50	1,423.00	4,856
2024-09-10	1,420.50	1,421.50	1,419.50	1,422.25	4,561
2024-09-09	1,421.25	1,421.25	1,418.00	1,418.00	0
2024-09-06	1,416.00	1,422.50	1,414.50	1,421.25	1,966
2024-09-05	1,412.00	1,412.00	1,412.00	1,411.50	607
2024-09-04	1,403.00	1,408.50	1,403.00	1,408.75	2,157
2024-09-03	1,400.50	1,405.50	1,400.50	1,404.25	371
2024-09-02	1,403.50	1,403.50	1,400.00	1,400.00	0
2024-08-30	1,403.00	1,403.50	1,403.00	1,403.50	0
2024-08-29	1,406.50	1,408.00	1,402.50	1,403.00	9,128
2024-08-28	1,408.00	1,408.00	1,408.00	1,407.00	99,751
2024-08-27	1,408.75	1,408.75	1,405.50	1,405.50	0
2024-08-26	1,408.75	1,408.75	1,408.75	1,408.75	0
2024-08-23	1,403.50	1,408.50	1,403.50	1,408.75	4,873
2024-08-22	1,407.50	1,407.50	1,402.50	1,402.50	319
2024-08-21	1,405.50	1,406.00	1,405.50	1,407.50	1,833
2024-08-20	1,403.00	1,404.00	1,403.00	1,404.00	3,642
2024-08-19	1,401.50	1,401.50	1,401.00	1,401.50	325
2024-08-16	1,397.50	1,397.50	1,397.00	1,396.00	564
2024-08-15	1,393.00	1,395.00	1,392.00	1,394.00	6,213
2024-08-14	1,395.00	1,399.50	1,395.00	1,399.50	2,428
2024-08-13	1,389.00	1,394.00	1,388.00	1,393.00	21,012
2024-08-12	1,386.50	1,386.50	1,386.50	1,386.00	607
2024-08-09	1,382.50	1,384.50	1,382.50	1,385.50	28,144
2024-08-08	1,385.00	1,385.00	1,385.00	1,379.75	3,035
2024-08-07	1,383.50	1,384.50	1,383.50	1,383.50	4,971
2024-08-06	1,388.50	1,389.50	1,388.50	1,387.50	7,902
2024-08-05	1,396.00	1,396.00	1,389.00	1,388.75	12,572
2024-08-02	1,384.00	1,388.00	1,384.00	1,390.75	2,428
2024-08-01	1,419.50	1,419.50	1,419.50	1,416.00	2,721
2024-07-31	1,408.00	1,410.00	1,408.00	1,410.75	15,175
2024-07-30	1,404.00	1,405.00	1,404.00	1,404.50	8,788
2024-07-29	1,405.50	1,408.50	1,405.50	1,403.75	9,286
2024-07-26	1,397.75	1,400.50	1,397.75	1,400.50	1,626
2024-07-25	1,398.00	1,398.00	1,398.00	1,397.75	700
2024-07-24	1,397.50	1,398.00	1,397.50	1,399.25	3,642
2024-07-23	1,400.75	1,401.75	1,400.75	1,401.75	2
2024-07-22	1,403.00	1,403.00	1,402.50	1,400.75	1,954
2024-07-19	1,401.50	1,401.50	1,401.50	1,401.50	2,428
2024-07-18	1,406.50	1,407.25	1,406.50	1,407.25	0
2024-07-17	1,407.50	1,407.50	1,407.50	1,406.50	12,179
2024-07-16	1,406.00	1,408.00	1,406.00	1,406.50	16,987
2024-07-15	1,405.25	1,405.25	1,405.25	1,405.25	0
2024-07-12	1,406.75	1,406.75	1,405.25	1,405.25	0
2024-07-11	1,399.00	1,406.50	1,399.00	1,406.75	13,875
2024-07-10	1,399.50	1,399.50	1,397.00	1,396.00	1,526
2024-07-09	1,397.50	1,397.50	1,396.00	1,394.00	4,299
2024-07-08	1,398.50	1,398.50	1,397.50	1,397.50	6,179
2024-07-05	1,392.00	1,392.00	1,392.00	1,398.50	7,470
2024-07-04	1,391.00	1,391.00	1,391.00	1,390.75	24,280
2024-07-03	1,391.00	1,393.50	1,391.00	1,390.75	23,001
2024-07-02	1,377.50	1,381.25	1,377.50	1,381.25	0
2024-07-01	1,381.50	1,381.50	1,380.50	1,377.50	4,249
2024-06-28	1,390.50	1,390.50	1,387.75	1,387.75	0
2024-06-27	1,386.50	1,390.50	1,386.50	1,390.50	0
2024-06-26	1,387.00	1,387.00	1,387.00	1,386.50	35,813
2024-06-25	1,395.00	1,395.00	1,395.00	1,393.50	1,214
2024-06-24	1,394.00	1,394.00	1,394.00	1,392.75	1,214
2024-06-21	1,391.00	1,391.00	1,390.00	1,390.00	0
2024-06-20	1,395.50	1,395.50	1,391.00	1,391.00	0
2024-06-19	1,395.00	1,395.00	1,395.00	1,395.50	3,600
2024-06-18	1,388.75	1,394.00	1,388.75	1,394.00	0
2024-06-17	1,395.25	1,395.25	1,388.75	1,388.75	1,416
2024-06-14	1,398.50	1,398.50	1,395.50	1,395.25	12,747
2024-06-13	1,394.75	1,394.75	1,393.50	1,393.50	0
2024-06-12	1,378.25	1,394.75	1,378.25	1,394.75	0
2024-06-11	1,377.00	1,378.25	1,377.00	1,378.25	0
2024-06-10	1,376.50	1,376.50	1,376.50	1,377.00	798
2024-06-07	1,379.00	1,379.00	1,377.50	1,380.25	1,214
2024-06-06	1,387.75	1,389.25	1,387.75	1,389.25	675
2024-06-05	1,384.75	1,387.75	1,384.75	1,387.75	0
2024-06-04	1,380.00	1,382.00	1,380.00	1,384.75	1,542
2024-06-03	1,374.00	1,381.50	1,374.00	1,381.50	0
2024-05-31	1,369.50	1,374.00	1,369.50	1,374.00	0
2024-05-30	1,362.50	1,369.50	1,362.50	1,369.50	0
2024-05-29	1,373.00	1,373.00	1,362.50	1,362.50	0
2024-05-28	1,374.50	1,374.50	1,374.50	1,373.00	607
2024-05-27	1,374.50	1,374.50	1,374.50	1,374.50	0
2024-05-24	1,371.00	1,374.50	1,371.00	1,374.50	0
2024-05-23	1,372.50	1,372.50	1,371.00	1,371.00	711
2024-05-22	1,379.00	1,379.00	1,378.00	1,378.00	0
2024-05-21	1,376.00	1,379.00	1,376.00	1,379.00	0
2024-05-20	1,378.75	1,378.75	1,376.00	1,376.00	0
2024-05-17	1,382.00	1,382.00	1,378.75	1,378.75	0
2024-05-16	1,381.00	1,382.00	1,381.00	1,382.00	0
2024-05-15	1,380.00	1,380.00	1,379.50	1,381.00	1,214
2024-05-14	1,369.00	1,370.50	1,369.00	1,370.50	109,646
2024-05-13	1,367.50	1,369.00	1,367.50	1,369.00	0
2024-05-10	1,369.50	1,369.50	1,367.50	1,367.50	0
2024-05-09	1,370.50	1,370.50	1,369.50	1,369.50	0
2024-05-08	1,369.50	1,369.50	1,369.50	1,370.50	607
2024-05-07	1,366.50	1,376.75	1,366.50	1,376.75	0
2024-05-06	1,366.50	1,366.50	1,366.50	1,366.50	0
2024-05-03	1,356.50	1,366.50	1,356.50	1,366.50	0
2024-05-02	1,354.00	1,354.00	1,354.00	1,356.50	607
2024-05-01	1,351.75	1,352.00	1,351.75	1,352.00	0
2024-04-30	1,355.50	1,355.50	1,353.50	1,351.75	1,214
2024-04-29	1,350.75	1,355.50	1,350.75	1,355.50	0
2024-04-26	1,344.25	1,350.75	1,344.25	1,350.75	0
2024-04-25	1,342.00	1,342.00	1,341.50	1,344.25	3,104
2024-04-24	1,348.00	1,348.00	1,348.00	1,348.75	607
2024-04-23	1,349.25	1,354.25	1,349.25	1,354.25	2
2024-04-22	1,349.25	1,349.25	1,349.25	1,349.25	0
2024-04-19	1,347.25	1,349.25	1,347.25	1,349.25	0
2024-04-18	1,348.25	1,348.25	1,347.25	1,347.25	0
2024-04-17	1,347.00	1,347.00	1,347.00	1,348.25	370
2024-04-16	1,349.50	1,349.50	1,344.25	1,344.25	0
2024-04-15	1,360.25	1,360.25	1,349.50	1,349.50	0
2024-04-12	1,355.75	1,360.25	1,355.75	1,360.25	0
2024-04-11	1,358.50	1,358.50	1,358.50	1,355.75	56
2024-04-10	1,374.75	1,374.75	1,364.25	1,364.25	0
2024-04-09	1,368.75	1,374.75	1,368.75	1,374.75	0
2024-04-08	1,372.25	1,372.25	1,368.75	1,368.75	147
2024-04-05	1,376.75	1,376.75	1,372.25	1,372.25	0
2024-04-04	1,372.75	1,376.75	1,372.75	1,376.75	0
2024-04-03	1,371.25	1,372.75	1,371.25	1,372.75	0
2024-04-02	1,387.75	1,387.75	1,371.25	1,371.25	0
2024-04-01	1,387.75	1,387.75	1,387.75	1,387.75	0
2024-03-29	1,387.75	1,387.75	1,387.75	1,387.75	0
2024-03-28	1,383.25	1,387.75	1,383.25	1,387.75	0
2024-03-27	1,377.50	1,383.25	1,377.50	1,383.25	148
2024-03-26	1,376.00	1,376.00	1,376.00	1,377.50	223
2024-03-25	1,385.25	1,385.25	1,380.25	1,380.25	0
2024-03-22	1,381.00	1,385.25	1,381.00	1,385.25	1
2024-03-21	1,375.25	1,381.00	1,375.25	1,381.00	0
2024-03-20	1,375.75	1,375.75	1,375.25	1,375.25	0
2024-03-19	1,373.25	1,375.75	1,373.25	1,375.75	0
2024-03-18	1,375.50	1,375.50	1,373.25	1,373.25	0
2024-03-15	1,375.25	1,375.50	1,375.25	1,375.50	0
2024-03-14	1,383.25	1,383.25	1,375.25	1,375.25	0
2024-03-13	1,383.25	1,383.25	1,383.25	1,383.25	0
2024-03-12	1,387.00	1,387.00	1,383.25	1,383.25	0
2024-03-11	1,385.25	1,387.00	1,385.25	1,387.00	0
2024-03-08	1,384.50	1,385.25	1,384.50	1,385.25	0
2024-03-07	1,382.75	1,384.50	1,382.75	1,384.50	0
2024-03-06	1,380.00	1,382.75	1,380.00	1,382.75	0
2024-03-05	1,372.25	1,380.00	1,372.25	1,380.00	0
2024-03-04	1,370.25	1,372.25	1,370.25	1,372.25	0
2024-03-01	1,370.75	1,370.75	1,370.25	1,370.25	0
2024-02-29	1,367.75	1,370.75	1,367.75	1,370.75	0
2024-02-28	1,368.75	1,368.75	1,367.75	1,367.75	0
2024-02-27	1,370.00	1,370.00	1,368.75	1,368.75	0
2024-02-26	1,373.25	1,373.25	1,370.00	1,370.00	0
2024-02-23	1,369.75	1,373.25	1,369.75	1,373.25	9
2024-02-22	1,369.50	1,369.75	1,369.50	1,369.75	3
2024-02-21	1,370.75	1,370.75	1,369.50	1,369.50	0
2024-02-20	1,367.50	1,367.50	1,367.50	1,370.75	585
2024-02-19	1,364.75	1,364.75	1,364.75	1,364.75	0
2024-02-16	1,368.25	1,368.25	1,364.75	1,364.75	0
2024-02-15	1,364.25	1,368.25	1,364.25	1,368.25	0
2024-02-14	1,364.00	1,364.25	1,364.00	1,364.25	0
2024-02-13	1,370.00	1,370.00	1,364.00	1,364.00	0
2024-02-12	1,371.25	1,371.25	1,370.00	1,370.00	0
2024-02-09	1,373.50	1,373.50	1,371.25	1,371.25	0
2024-02-08	1,379.75	1,379.75	1,373.50	1,373.50	0
2024-02-07	1,381.25	1,381.25	1,379.75	1,379.75	0
2024-02-06	1,373.75	1,381.25	1,373.75	1,381.25	0
2024-02-05	1,383.75	1,383.75	1,373.75	1,373.75	0
2024-02-02	1,398.25	1,398.25	1,383.75	1,383.75	0
2024-02-01	1,411.25	1,411.25	1,398.25	1,398.25	0
2024-01-31	1,403.25	1,411.25	1,403.25	1,411.25	0
2024-01-30	1,401.75	1,403.25	1,401.75	1,403.25	0
2024-01-29	1,401.25	1,401.75	1,401.25	1,401.75	0
2024-01-26	1,399.50	1,401.25	1,399.50	1,401.25	0
2024-01-25	1,396.00	1,399.50	1,396.00	1,399.50	0
2024-01-24	1,393.25	1,396.00	1,393.25	1,396.00	0
2024-01-23	1,399.25	1,399.25	1,393.25	1,393.25	1
2024-01-22	1,392.50	1,399.25	1,392.50	1,399.25	0
2024-01-19	1,396.00	1,396.00	1,392.50	1,392.50	0
2024-01-18	1,395.75	1,396.00	1,395.75	1,396.00	0
2024-01-17	1,401.75	1,401.75	1,395.75	1,395.75	0
2024-01-16	1,407.75	1,407.75	1,401.75	1,401.75	0
2024-01-15	1,410.50	1,410.50	1,407.75	1,407.75	0
2024-01-12	1,400.00	1,410.50	1,400.00	1,410.50	0
2024-01-11	1,403.25	1,403.25	1,400.00	1,400.00	0
2024-01-10	1,399.75	1,403.25	1,399.75	1,403.25	0
2024-01-09	1,400.25	1,400.25	1,399.75	1,399.75	0
2024-01-08	1,397.25	1,400.25	1,397.25	1,400.25	0
2024-01-05	1,396.50	1,397.25	1,396.50	1,397.25	0
2024-01-04	1,398.00	1,398.00	1,396.50	1,396.50	0
2024-01-03	1,404.75	1,404.75	1,398.00	1,398.00	0
2024-01-02	1,408.50	1,408.50	1,408.50	1,404.75	585
2024-01-01	1,413.75	1,413.75	1,413.75	1,413.75	0
2023-12-29	1,418.25	1,418.25	1,413.75	1,413.75	0
2023-12-28	1,418.25	1,418.25	1,418.25	1,418.25	151
2023-12-27	1,412.25	1,418.25	1,412.25	1,418.25	0
2023-12-26	1,412.25	1,412.25	1,412.25	1,412.25	0
2023-12-25	1,412.25	1,412.25	1,412.25	1,412.25	0
2023-12-22	1,410.50	1,412.25	1,410.50	1,412.25	1
2023-12-21	1,408.00	1,408.00	1,408.00	1,410.50	24,611
2023-12-20	1,408.00	1,408.00	1,408.00	1,406.25	51
2023-12-19	1,406.75	1,410.25	1,406.75	1,410.25	0
2023-12-18	1,410.25	1,410.25	1,406.75	1,406.75	0
2023-12-15	1,413.50	1,413.50	1,410.25	1,410.25	0
2023-12-14	1,384.25	1,413.50	1,384.25	1,413.50	0
2023-12-13	1,373.75	1,384.25	1,373.75	1,384.25	19,400
2023-12-12	1,369.25	1,373.75	1,369.25	1,373.75	0
2023-12-11	1,371.25	1,371.25	1,369.25	1,369.25	0
2023-12-08	1,378.25	1,378.25	1,371.25	1,371.25	0
2023-12-07	1,379.00	1,379.00	1,378.25	1,378.25	144
2023-12-06	1,375.75	1,379.00	1,375.75	1,379.00	0
2023-12-05	1,365.00	1,375.75	1,365.00	1,375.75	0
2023-12-04	1,365.50	1,365.50	1,365.50	1,365.00	120
2023-12-01	1,360.00	1,367.25	1,360.00	1,367.25	833,595
2023-11-30	1,362.00	1,362.00	1,360.00	1,360.00	1,217
2023-11-29	1,352.50	1,362.00	1,352.50	1,362.00	0
2023-11-28	1,347.00	1,352.50	1,347.00	1,352.50	0
2023-11-27	1,343.25	1,347.00	1,343.25	1,347.00	0
2023-11-24	1,345.50	1,345.50	1,343.25	1,343.25	0
2023-11-23	1,344.50	1,345.50	1,344.50	1,345.50	0
2023-11-22	1,343.50	1,344.50	1,343.50	1,344.50	0
2023-11-21	1,338.25	1,343.50	1,338.25	1,343.50	260
2023-11-20	1,339.00	1,339.00	1,338.25	1,338.25	0
2023-11-17	1,342.00	1,342.00	1,342.00	1,339.00	585
2023-11-16	1,326.75	1,333.50	1,326.75	1,333.50	0
2023-11-15	1,336.75	1,336.75	1,326.75	1,326.75	656
2023-11-14	1,315.00	1,336.75	1,315.00	1,336.75	0
2023-11-13	1,317.25	1,317.25	1,315.00	1,315.00	0
2023-11-10	1,316.25	1,317.25	1,316.25	1,317.25	0
2023-11-09	1,321.25	1,321.25	1,316.25	1,316.25	0
2023-11-08	1,314.25	1,321.25	1,314.25	1,321.25	0
2023-11-07	1,307.50	1,314.25	1,307.50	1,314.25	0
2023-11-06	1,319.25	1,319.25	1,307.50	1,307.50	0
2023-11-03	1,308.00	1,308.00	1,308.00	1,319.25	132
2023-11-02	1,308.50	1,308.50	1,308.50	1,306.25	1,246
2023-11-01	1,285.50	1,290.50	1,285.50	1,290.50	0
2023-10-31	1,280.25	1,285.50	1,280.25	1,285.50	0
2023-10-30	1,284.25	1,284.25	1,284.25	1,284.25	0
2023-10-27	1,283.00	1,284.25	1,283.00	1,284.25	0
2023-10-26	1,276.00	1,276.00	1,276.00	1,283.00	585
2023-10-25	1,284.50	1,284.50	1,281.00	1,281.00	0
2023-10-24	1,288.50	1,288.50	1,288.50	1,284.50	587
2023-10-23	1,276.25	1,283.75	1,276.25	1,283.75	0
2023-10-20	1,278.00	1,278.00	1,276.25	1,276.25	0
2023-10-19	1,278.00	1,278.00	1,278.00	1,278.00	0
2023-10-18	1,289.00	1,289.00	1,278.00	1,278.00	0
2023-10-17	1,286.50	1,286.50	1,286.50	1,289.00	585
2023-10-16	1,302.75	1,302.75	1,298.75	1,298.75	0
2023-10-13	1,300.50	1,302.75	1,300.50	1,302.75	0
2023-10-12	1,310.00	1,310.00	1,300.50	1,300.50	0
2023-10-11	1,304.25	1,310.00	1,304.25	1,310.00	0
2023-10-10	1,299.50	1,304.25	1,299.50	1,304.25	0
2023-10-09	1,289.50	1,299.50	1,289.50	1,299.50	0
2023-10-06	1,292.75	1,292.75	1,289.50	1,289.50	0
2023-10-05	1,290.00	1,293.00	1,289.50	1,292.75	7,020
2023-10-04	1,282.00	1,284.00	1,282.00	1,291.50	817,061
2023-10-03	1,299.75	1,299.75	1,285.75	1,285.75	0
2023-10-02	1,311.00	1,311.00	1,299.75	1,299.75	0
2023-09-29	1,305.00	1,311.00	1,305.00	1,311.00	0
2023-09-28	1,311.25	1,311.25	1,305.00	1,305.00	0
2023-09-27	1,314.50	1,314.50	1,311.25	1,311.25	0
2023-09-26	1,319.75	1,319.75	1,314.50	1,314.50	0
2023-09-25	1,326.75	1,326.75	1,319.75	1,319.75	0
2023-09-22	1,321.00	1,321.00	1,321.00	1,326.75	2,341
2023-09-21	1,335.50	1,335.50	1,317.75	1,317.75	0
2023-09-20	1,330.75	1,335.50	1,330.75	1,335.50	0
2023-09-19	1,331.75	1,331.75	1,330.75	1,330.75	0
2023-09-18	1,330.75	1,331.75	1,330.75	1,331.75	0
2023-09-15	1,335.50	1,335.50	1,330.75	1,330.75	350
2023-09-14	1,333.25	1,335.50	1,333.25	1,335.50	0
2023-09-13	1,332.50	1,333.25	1,332.50	1,333.25	0
2023-09-12	1,332.75	1,332.75	1,332.50	1,332.50	649
2023-09-11	1,332.00	1,332.00	1,332.00	1,332.75	3,754
2023-09-08	1,333.75	1,339.75	1,333.75	1,339.75	0
2023-09-07	1,329.25	1,333.75	1,329.25	1,333.75	0
2023-09-06	1,332.25	1,332.25	1,329.25	1,329.25	0
2023-09-05	1,337.75	1,337.75	1,332.25	1,332.25	0
2023-09-04	1,340.00	1,340.00	1,337.75	1,337.75	0
2023-09-01	1,346.50	1,350.50	1,338.00	1,340.00	1,024
2023-08-31	1,348.25	1,350.00	1,348.25	1,350.00	0
2023-08-30	1,344.75	1,348.25	1,344.75	1,348.25	0
2023-08-29	1,335.25	1,344.75	1,335.25	1,344.75	0
2023-08-28	1,335.25	1,335.25	1,335.25	1,335.25	0
2023-08-25	1,332.50	1,333.00	1,332.00	1,335.25	304
2023-08-24	1,339.00	1,340.00	1,339.00	1,335.25	241
2023-08-23	1,326.00	1,326.00	1,326.00	1,335.00	181
2023-08-22	1,322.50	1,322.50	1,322.50	1,322.00	8
2023-08-21	1,326.75	1,326.75	1,317.50	1,317.50	441
2023-08-18	1,320.50	1,326.75	1,320.50	1,326.75	0
2023-08-17	1,330.50	1,330.50	1,320.50	1,320.50	0
2023-08-16	1,334.00	1,334.00	1,330.50	1,330.50	0
2023-08-15	1,336.75	1,336.75	1,334.00	1,334.00	10
2023-08-14	1,336.00	1,336.00	1,336.00	1,336.75	308
2023-08-11	1,348.50	1,348.50	1,337.00	1,337.00	0
2023-08-10	1,350.75	1,350.75	1,348.50	1,348.50	12
2023-08-09	1,350.50	1,350.50	1,349.50	1,350.75	8,178
2023-08-08	1,342.75	1,348.75	1,342.75	1,348.75	86
2023-08-07	1,345.75	1,345.75	1,342.75	1,342.75	0
2023-08-04	1,332.25	1,345.75	1,332.25	1,345.75	250,330
2023-08-03	1,334.00	1,334.00	1,334.00	1,332.25	585
2023-08-02	1,350.25	1,350.25	1,337.75	1,337.75	0
2023-08-01	1,360.50	1,360.50	1,350.25	1,350.25	0
2023-07-31	1,360.50	1,360.50	1,360.50	1,360.50	1
2023-07-28	1,387.25	1,387.75	1,387.25	1,387.75	0
2023-07-27	1,390.75	1,390.75	1,387.25	1,387.25	0
2023-07-26	1,389.00	1,390.75	1,389.00	1,390.75	0
2023-07-25	1,390.00	1,390.00	1,390.00	1,389.00	100
2023-07-24	1,393.25	1,393.75	1,393.25	1,393.75	43
2023-07-21	1,386.25	1,393.25	1,386.25	1,393.25	0
2023-07-20	1,394.50	1,394.50	1,386.25	1,386.25	0
2023-07-19	1,393.75	1,394.50	1,393.75	1,394.50	0
2023-07-18	1,385.25	1,393.75	1,385.25	1,393.75	0
2023-07-17	1,383.50	1,383.50	1,383.50	1,385.25	199
2023-07-14	1,392.25	1,392.25	1,388.25	1,388.25	0
2023-07-13	1,386.00	1,392.25	1,386.00	1,392.25	0
2023-07-12	1,373.25	1,386.00	1,373.25	1,386.00	0
2023-07-11	1,374.00	1,374.00	1,374.00	1,373.25	585
2023-07-10	1,368.00	1,371.25	1,368.00	1,371.25	0
2023-07-07	1,361.50	1,368.00	1,361.50	1,368.00	0
2023-07-06	1,367.50	1,367.50	1,367.50	1,361.50	419
2023-07-05	1,387.25	1,387.25	1,381.25	1,381.25	389
2023-07-04	1,388.00	1,388.00	1,387.25	1,387.25	3,093
2023-07-03	1,387.75	1,388.00	1,387.75	1,388.00	1,866
2023-06-30	1,379.25	1,387.75	1,379.25	1,387.75	1,297
2023-06-29	1,380.00	1,380.00	1,379.00	1,379.25	2,340
2023-06-28	1,384.50	1,385.50	1,384.50	1,384.75	2,340
2023-06-27	1,385.50	1,385.50	1,385.50	1,381.75	2,482
2023-06-26	1,389.00	1,392.00	1,389.00	1,388.00	5,684
2023-06-23	1,388.50	1,389.50	1,384.50	1,384.75	13,785
2023-06-22	1,384.50	1,384.50	1,383.50	1,380.75	777,828
2023-06-21	1,388.50	1,388.50	1,388.50	1,380.25	3,558
2023-06-20	1,389.00	1,389.00	1,389.00	1,388.75	791,285
2023-06-19	1,385.00	1,385.00	1,377.00	1,378.75	4,720
2023-06-16	1,385.00	1,387.50	1,384.00	1,383.25	2,530
2023-06-15	1,379.00	1,379.00	1,378.50	1,383.00	824,403
2023-06-14	1,376.00	1,376.00	1,376.00	1,379.25	1,173,885
2023-06-13	1,381.00	1,381.50	1,381.00	1,376.75	124,666
2023-06-12	1,374.50	1,374.50	1,373.50	1,373.50	0
2023-06-09	1,377.50	1,377.50	1,374.00	1,374.50	1,447
2023-06-08	1,374.75	1,376.50	1,374.75	1,376.50	9
2023-06-07	1,385.00	1,385.00	1,385.00	1,374.75	772,165
2023-06-06	1,383.00	1,383.00	1,383.00	1,378.50	1,020
2023-06-05	1,377.50	1,377.50	1,374.50	1,381.75	974
2023-06-02	1,384.50	1,384.50	1,383.50	1,383.50	86
2023-06-01	1,378.00	1,384.50	1,378.00	1,384.50	0
2023-05-31	1,374.50	1,374.50	1,374.50	1,378.00	270
2023-05-30	1,371.00	1,371.00	1,371.00	1,375.00	1,128
2023-05-29	1,364.25	1,364.25	1,364.25	1,364.25	0
2023-05-26	1,368.50	1,368.50	1,368.50	1,364.25	335
2023-05-25	1,370.75	1,370.75	1,366.00	1,366.00	99
2023-05-24	1,370.50	1,370.50	1,370.50	1,370.75	213
2023-05-23	1,370.75	1,370.75	1,369.75	1,369.75	74
2023-05-22	1,375.00	1,375.00	1,375.00	1,370.75	232
2023-05-19	1,375.00	1,375.00	1,375.00	1,371.75	2,048
2023-05-18	1,376.50	1,377.00	1,376.50	1,372.75	2,528
2023-05-17	1,378.00	1,378.00	1,375.50	1,376.00	964
2023-05-16	1,382.00	1,382.00	1,382.00	1,375.50	196
2023-05-15	1,388.00	1,388.00	1,388.00	1,381.25	7
2023-05-12	1,395.00	1,395.00	1,391.25	1,391.25	0
2023-05-11	1,389.25	1,395.00	1,389.25	1,395.00	0
2023-05-10	1,382.50	1,389.25	1,382.50	1,389.25	41
2023-05-09	1,384.00	1,384.50	1,381.00	1,382.50	795
2023-05-08	1,389.25	1,389.25	1,389.25	1,389.25	0
2023-05-05	1,394.75	1,394.75	1,389.25	1,389.25	8
2023-05-04	1,396.00	1,396.00	1,392.00	1,394.75	1,374
2023-05-03	1,396.00	1,396.00	1,396.00	1,400.00	4,730
2023-05-02	1,391.50	1,391.50	1,382.50	1,392.25	504
2023-05-01	1,401.75	1,401.75	1,401.75	1,401.75	0
2023-04-28	1,401.50	1,401.50	1,401.50	1,401.75	152
2023-04-27	1,400.25	1,400.25	1,393.25	1,393.25	0
2023-04-26	1,403.75	1,403.75	1,400.25	1,400.25	32
2023-04-25	1,404.50	1,405.00	1,404.50	1,403.75	5,377
2023-04-24	1,394.00	1,398.50	1,394.00	1,398.00	2,880
2023-04-21	1,390.50	1,390.50	1,390.50	1,389.75	459
2023-04-20	1,389.00	1,391.00	1,389.00	1,392.00	360
2023-04-19	1,394.75	1,394.75	1,386.25	1,386.25	23
2023-04-18	1,391.50	1,396.50	1,391.50	1,394.75	1,665
2023-04-17	1,396.50	1,399.50	1,396.50	1,389.75	5,810
2023-04-14	1,401.00	1,401.00	1,401.00	1,393.75	1,134
2023-04-13	1,401.00	1,404.50	1,400.00	1,400.50	5,683
2023-04-12	1,398.00	1,405.00	1,398.00	1,402.25	2,509
2023-04-11	1,409.25	1,409.25	1,398.50	1,398.50	52
2023-04-10	1,409.25	1,409.25	1,409.25	1,409.25	0
2023-04-07	1,409.25	1,409.25	1,409.25	1,409.25	0
2023-04-06	1,408.00	1,408.00	1,405.00	1,409.25	4,439
2023-04-05	1,405.00	1,408.50	1,405.00	1,408.50	74
2023-04-04	1,399.50	1,399.50	1,396.50	1,405.00	1,316
2023-04-03	1,407.00	1,410.00	1,407.00	1,403.50	681
2023-03-31	1,388.50	1,393.00	1,388.50	1,392.00	3,779
2023-03-30	1,390.50	1,390.50	1,390.50	1,386.75	570
2023-03-29	1,384.50	1,384.50	1,384.50	1,380.25	218
2023-03-28	1,387.75	1,387.75	1,380.50	1,380.50	19
2023-03-27	1,393.25	1,393.25	1,387.75	1,387.75	0
2023-03-24	1,390.00	1,393.25	1,390.00	1,393.25	2,171
2023-03-23	1,384.50	1,396.50	1,384.50	1,390.00	1,297
2023-03-22	1,379.50	1,382.00	1,379.50	1,382.00	0
2023-03-21	1,383.50	1,390.00	1,383.50	1,379.50	282
2023-03-20	1,381.00	1,381.00	1,378.00	1,378.00	70
2023-03-17	1,369.00	1,381.00	1,369.00	1,381.00	1,733
2023-03-16	1,374.25	1,374.25	1,369.00	1,369.00	130
2023-03-15	1,325.50	1,325.50	1,325.50	1,374.25	301
2023-03-14	1,366.00	1,366.00	1,366.00	1,363.50	114
2023-03-13	1,378.50	1,378.50	1,373.00	1,371.00	216
2023-03-10	1,361.50	1,361.50	1,361.50	1,365.50	511
2023-03-09	1,355.00	1,355.00	1,351.50	1,351.50	2,091
2023-03-08	1,355.50	1,355.50	1,355.00	1,355.00	0
2023-03-07	1,366.00	1,366.50	1,362.00	1,355.50	237
2023-03-06	1,365.00	1,365.50	1,365.00	1,360.25	271
2023-03-03	1,337.50	1,355.00	1,337.50	1,355.00	157
2023-03-02	1,342.50	1,348.00	1,338.50	1,337.50	38,479
2023-03-01	1,349.50	1,349.50	1,342.00	1,342.00	19
2023-02-28	1,350.00	1,350.00	1,349.50	1,349.50	0
2023-02-27	1,351.00	1,351.00	1,350.00	1,350.00	18
2023-02-24	1,354.50	1,354.50	1,351.00	1,351.00	8
2023-02-23	1,352.75	1,354.50	1,352.75	1,354.50	389
2023-02-22	1,350.00	1,352.75	1,350.00	1,352.75	12
2023-02-21	1,362.00	1,362.00	1,350.00	1,350.00	6
2023-02-20	1,366.00	1,372.00	1,366.00	1,362.00	695
2023-02-17	1,362.75	1,362.75	1,357.50	1,357.50	47
2023-02-16	1,374.50	1,376.00	1,374.50	1,362.75	3,993
2023-02-15	1,366.50	1,367.25	1,366.50	1,367.25	2,668
2023-02-14	1,374.25	1,374.25	1,366.50	1,366.50	1,813
2023-02-13	1,374.75	1,374.75	1,374.25	1,374.25	0
2023-02-10	1,379.50	1,384.50	1,379.50	1,374.75	432
2023-02-09	1,385.75	1,392.00	1,385.75	1,392.00	456
2023-02-08	1,395.00	1,395.00	1,395.00	1,385.75	960
2023-02-07	1,390.50	1,390.50	1,386.50	1,391.75	1,620
2023-02-06	1,399.75	1,399.75	1,394.50	1,394.50	162
2023-02-03	1,423.00	1,423.00	1,423.00	1,399.75	1,291
2023-02-02	1,402.75	1,423.00	1,402.75	1,423.00	106
2023-02-01	1,423.50	1,423.50	1,402.75	1,402.75	0
2023-01-31	1,428.00	1,428.00	1,428.00	1,423.50	132
2023-01-30	1,429.50	1,436.50	1,429.50	1,419.50	159
2023-01-27	1,419.50	1,419.50	1,419.50	1,425.25	794
2023-01-26	1,432.00	1,436.00	1,432.00	1,425.00	117
2023-01-25	1,434.00	1,440.50	1,434.00	1,426.50	1,510
2023-01-24	1,419.00	1,437.50	1,419.00	1,426.75	491
2023-01-23	1,420.75	1,424.75	1,420.75	1,424.75	559
2023-01-20	1,435.00	1,441.50	1,420.00	1,420.75	653
2023-01-19	1,436.50	1,441.00	1,418.50	1,431.75	609
2023-01-18	1,422.75	1,437.25	1,422.75	1,437.25	215
2023-01-17	1,422.25	1,422.75	1,422.25	1,422.75	58
2023-01-16	1,428.00	1,428.00	1,422.25	1,422.25	18
2023-01-13	1,420.50	1,420.50	1,413.00	1,428.00	218
2023-01-12	1,411.00	1,411.00	1,411.00	1,418.00	332
2023-01-11	1,401.75	1,415.75	1,401.75	1,415.75	6,728
2023-01-10	1,414.50	1,414.50	1,401.75	1,401.75	9
2023-01-09	1,401.50	1,414.50	1,401.50	1,414.50	15
2023-01-06	1,382.00	1,401.50	1,382.00	1,401.50	0
2023-01-05	1,388.50	1,388.50	1,388.50	1,382.00	1,360
2023-01-04	1,379.00	1,384.00	1,379.00	1,384.00	3,582
2023-01-03	1,375.25	1,379.00	1,375.25	1,379.00	0
2023-01-02	1,375.25	1,375.25	1,375.25	1,375.25	0
2022-12-30	1,376.00	1,376.00	1,375.25	1,375.25	0
2022-12-29	1,367.75	1,376.00	1,367.75	1,376.00	0
2022-12-28	1,389.00	1,389.00	1,367.75	1,367.75	417
2022-12-27	1,389.00	1,389.00	1,389.00	1,389.00	0
2022-12-26	1,389.00	1,389.00	1,389.00	1,389.00	0
2022-12-23	1,392.75	1,392.75	1,389.00	1,389.00	0
2022-12-22	1,399.00	1,405.50	1,399.00	1,392.75	530
2022-12-21	1,383.25	1,392.00	1,383.25	1,392.00	5
2022-12-20	1,397.50	1,397.50	1,383.25	1,383.25	168
2022-12-19	1,403.50	1,403.50	1,403.50	1,397.50	269
2022-12-16	1,416.25	1,416.25	1,410.50	1,410.50	90
2022-12-15	1,415.75	1,416.25	1,415.75	1,416.25	37
2022-12-14	1,411.00	1,421.00	1,406.00	1,415.75	570,674
2022-12-13	1,408.25	1,420.25	1,408.25	1,420.25	139
2022-12-12	1,416.50	1,416.50	1,416.50	1,408.25	5,200
2022-12-09	1,421.00	1,421.00	1,411.00	1,409.25	3,839
2022-12-08	1,412.50	1,414.25	1,412.50	1,414.25	9
2022-12-07	1,404.50	1,412.50	1,404.50	1,412.50	88
2022-12-06	1,401.25	1,404.50	1,401.25	1,404.50	182
2022-12-05	1,401.00	1,401.25	1,401.00	1,401.25	4,563
2022-12-02	1,393.50	1,393.50	1,393.50	1,401.00	803
2022-12-01	1,373.50	1,400.00	1,373.50	1,400.00	26
2022-11-30	1,377.50	1,377.50	1,373.50	1,373.50	0
2022-11-29	1,385.75	1,385.75	1,377.50	1,377.50	185
2022-11-28	1,389.50	1,389.50	1,385.75	1,385.75	0
2022-11-25	1,393.75	1,393.75	1,389.50	1,389.50	14
2022-11-24	1,388.50	1,393.75	1,388.50	1,393.75	2,134
2022-11-23	1,378.00	1,388.50	1,378.00	1,388.50	0
2022-11-22	1,375.25	1,378.00	1,375.25	1,378.00	137
2022-11-21	1,371.00	1,371.00	1,371.00	1,375.25	156
2022-11-18	1,366.75	1,374.00	1,366.75	1,374.00	0
2022-11-17	1,372.00	1,372.00	1,366.75	1,366.75	161
2022-11-16	1,369.25	1,372.00	1,369.25	1,372.00	2,922
2022-11-15	1,354.50	1,359.50	1,350.00	1,369.25	360
2022-11-14	1,355.25	1,355.25	1,354.25	1,354.25	100
2022-11-11	1,354.00	1,355.25	1,354.00	1,355.25	27
2022-11-10	1,321.25	1,354.00	1,321.25	1,354.00	9
2022-11-09	1,324.50	1,324.50	1,324.50	1,321.25	3,492
2022-11-08	1,315.50	1,322.25	1,315.50	1,322.25	0
2022-11-07	1,316.50	1,316.50	1,315.50	1,315.50	0
2022-11-04	1,313.00	1,316.50	1,313.00	1,316.50	632
2022-11-03	1,310.00	1,310.00	1,309.00	1,313.00	71,249
2022-11-02	1,328.50	1,328.50	1,328.50	1,328.50	1,777
2022-11-01	1,320.25	1,324.75	1,320.25	1,324.75	1,129
2022-10-31	1,321.50	1,321.50	1,321.50	1,320.25	669
2022-10-28	1,322.50	1,322.50	1,322.50	1,322.75	351
2022-10-27	1,322.50	1,327.25	1,322.50	1,327.25	210
2022-10-26	1,317.25	1,322.50	1,317.25	1,322.50	0
2022-10-25	1,297.25	1,317.25	1,297.25	1,317.25	43,723
2022-10-24	1,291.25	1,297.25	1,291.25	1,297.25	36
2022-10-21	1,303.00	1,303.00	1,291.25	1,291.25	5
2022-10-20	1,304.00	1,304.00	1,304.00	1,303.00	344,975
2022-10-19	1,311.25	1,311.25	1,308.00	1,308.00	15
2022-10-18	1,324.50	1,324.50	1,307.50	1,311.25	417,872
2022-10-17	1,318.00	1,323.00	1,317.50	1,319.25	2,357
2022-10-14	1,316.75	1,316.75	1,311.75	1,311.75	488
2022-10-13	1,313.50	1,314.00	1,313.50	1,316.75	216
2022-10-12	1,323.25	1,323.25	1,316.00	1,316.00	20
2022-10-11	1,320.00	1,323.25	1,320.00	1,323.25	507
2022-10-10	1,336.50	1,336.50	1,320.00	1,320.00	2,074
2022-10-07	1,350.25	1,350.25	1,336.50	1,336.50	0
2022-10-06	1,352.00	1,352.00	1,352.00	1,350.25	140
2022-10-05	1,362.75	1,362.75	1,342.50	1,342.50	0
2022-10-04	1,360.75	1,362.75	1,360.75	1,362.75	735
2022-10-03	1,336.00	1,346.00	1,336.00	1,360.75	338
2022-09-30	1,342.00	1,346.00	1,342.00	1,336.50	318
2022-09-29	1,318.00	1,318.00	1,314.50	1,321.25	1,637
2022-09-28	1,320.00	1,334.25	1,320.00	1,334.25	151
2022-09-27	1,343.75	1,343.75	1,320.00	1,320.00	0
2022-09-26	1,350.25	1,350.25	1,343.75	1,343.75	0
2022-09-23	1,357.00	1,357.00	1,350.25	1,350.25	29
2022-09-22	1,377.25	1,377.25	1,357.00	1,357.00	18
2022-09-21	1,373.75	1,377.25	1,373.75	1,377.25	16
2022-09-20	1,379.00	1,381.00	1,376.50	1,373.75	656
2022-09-19	1,384.25	1,384.25	1,384.25	1,384.25	0
2022-09-16	1,388.00	1,388.50	1,383.00	1,384.25	1,240
2022-09-15	1,397.75	1,397.75	1,390.75	1,390.75	368
2022-09-14	1,392.50	1,392.50	1,392.50	1,397.75	502
2022-09-13	1,406.00	1,407.50	1,406.00	1,386.50	1,294
2022-09-12	1,407.50	1,409.50	1,407.50	1,409.50	0
2022-09-09	1,405.75	1,407.50	1,405.75	1,407.50	0
2022-09-08	1,397.50	1,405.75	1,397.50	1,405.75	9
2022-09-07	1,388.00	1,397.50	1,388.00	1,397.50	8
2022-09-06	1,396.00	1,396.00	1,396.00	1,388.00	737
2022-09-05	1,407.25	1,407.25	1,396.75	1,396.75	156
2022-09-02	1,392.00	1,407.25	1,392.00	1,407.25	704
2022-09-01	1,396.00	1,396.00	1,396.00	1,392.00	2,862
2022-08-31	1,417.50	1,422.00	1,417.50	1,419.00	1,030
2022-08-30	1,435.75	1,435.75	1,419.75	1,419.75	830
2022-08-29	1,435.75	1,435.75	1,435.75	1,435.75	0
2022-08-26	1,437.00	1,437.00	1,437.00	1,435.75	69,990
2022-08-25	1,436.00	1,436.00	1,436.00	1,435.50	12
2022-08-24	1,437.25	1,437.25	1,428.75	1,428.75	1,104
2022-08-23	1,429.50	1,437.25	1,429.50	1,437.25	3
2022-08-22	1,437.00	1,443.50	1,437.00	1,429.50	601
2022-08-19	1,460.50	1,460.50	1,436.50	1,436.50	13
2022-08-18	1,452.75	1,460.50	1,452.75	1,460.50	234
2022-08-17	1,454.00	1,454.00	1,454.00	1,452.75	210
2022-08-16	1,475.75	1,475.75	1,464.00	1,464.00	104
2022-08-15	1,476.00	1,476.00	1,473.00	1,475.75	584
2022-08-12	1,466.00	1,466.50	1,466.00	1,466.50	46
2022-08-11	1,466.00	1,466.00	1,466.00	1,466.00	340
2022-08-10	1,462.00	1,462.00	1,462.00	1,466.00	802
2022-08-09	1,454.00	1,454.00	1,454.00	1,457.25	53,017
2022-08-08	1,466.50	1,466.50	1,466.50	1,466.00	904
2022-08-05	1,475.50	1,475.50	1,457.00	1,450.00	2,297
2022-08-04	1,455.00	1,468.50	1,455.00	1,472.00	3,515
2022-08-03	1,456.00	1,456.00	1,450.00	1,464.50	2,100
2022-08-02	1,482.00	1,482.00	1,472.50	1,472.50	1,297
2022-08-01	1,498.50	1,498.50	1,482.00	1,482.00	175
2022-07-29	1,494.00	1,496.50	1,487.50	1,498.50	9,474
2022-07-28	1,492.00	1,492.00	1,484.00	1,496.75	3,166
2022-07-27	1,475.25	1,483.00	1,475.25	1,483.00	15
2022-07-26	1,472.50	1,472.50	1,472.50	1,475.25	2,497
2022-07-25	1,487.50	1,487.50	1,476.25	1,476.25	11
2022-07-22	1,470.25	1,487.50	1,470.25	1,487.50	2,690
2022-07-21	1,460.75	1,470.25	1,460.75	1,470.25	164
2022-07-20	1,468.00	1,468.50	1,468.00	1,460.75	2,011
2022-07-19	1,460.50	1,460.50	1,457.00	1,459.75	1,143
2022-07-18	1,466.50	1,466.50	1,458.50	1,458.50	2,315
2022-07-15	1,454.00	1,466.50	1,454.00	1,466.50	0
2022-07-14	1,452.00	1,454.00	1,452.00	1,454.00	533
2022-07-13	1,461.00	1,461.00	1,452.00	1,452.00	39
2022-07-12	1,456.50	1,461.00	1,456.50	1,461.00	4,263
2022-07-11	1,446.00	1,456.50	1,446.00	1,456.50	619
2022-07-08	1,444.50	1,444.50	1,444.50	1,446.00	2,331
2022-07-07	1,447.50	1,447.50	1,447.50	1,451.75	6,555
2022-07-06	1,457.00	1,457.00	1,451.75	1,451.75	425
2022-07-05	1,452.00	1,452.00	1,444.50	1,457.00	588
2022-07-04	1,451.75	1,451.75	1,451.50	1,451.50	240
2022-07-01	1,440.50	1,451.75	1,440.50	1,451.75	2,096
2022-06-30	1,434.75	1,440.50	1,434.75	1,440.50	52,522
2022-06-29	1,435.00	1,440.50	1,435.00	1,434.75	1,509
2022-06-28	1,433.75	1,433.75	1,422.75	1,422.75	0
2022-06-27	1,439.50	1,439.50	1,433.75	1,433.75	0
2022-06-24	1,441.50	1,441.50	1,439.50	1,439.50	269
2022-06-23	1,432.25	1,441.50	1,432.25	1,441.50	36,276
2022-06-22	1,429.75	1,432.25	1,429.75	1,432.25	0
2022-06-21	1,425.50	1,429.75	1,425.50	1,429.75	27
2022-06-20	1,431.25	1,431.25	1,425.50	1,425.50	22
2022-06-17	1,415.25	1,431.25	1,415.25	1,431.25	18
2022-06-16	1,414.00	1,415.25	1,414.00	1,415.25	0
2022-06-15	1,405.75	1,414.00	1,405.75	1,414.00	4,568
2022-06-14	1,412.50	1,412.50	1,405.75	1,405.75	76
2022-06-13	1,442.00	1,442.00	1,412.50	1,412.50	0
2022-06-10	1,462.75	1,462.75	1,442.00	1,442.00	0
2022-06-09	1,476.00	1,476.00	1,462.75	1,462.75	11
2022-06-08	1,478.25	1,478.25	1,476.00	1,476.00	3
2022-06-07	1,469.50	1,483.50	1,469.00	1,478.25	1,327
2022-06-06	1,483.75	1,483.75	1,469.75	1,469.75	134
2022-06-03	1,483.75	1,483.75	1,483.75	1,483.75	0
2022-06-02	1,483.75	1,483.75	1,483.75	1,483.75	0
2022-06-01	1,488.75	1,488.75	1,483.75	1,483.75	128
2022-05-31	1,498.75	1,498.75	1,488.75	1,488.75	5
2022-05-30	1,495.00	1,495.00	1,494.50	1,498.75	6,571
2022-05-27	1,498.75	1,501.75	1,498.75	1,501.75	17
2022-05-26	1,493.00	1,498.75	1,493.00	1,498.75	0
2022-05-25	1,479.50	1,493.00	1,479.50	1,493.00	316
2022-05-24	1,462.75	1,479.50	1,462.75	1,479.50	0
2022-05-23	1,464.50	1,464.50	1,462.75	1,462.75	5
2022-05-20	1,461.50	1,461.50	1,460.50	1,464.50	5,285
2022-05-19	1,463.50	1,463.50	1,463.50	1,467.00	1,860
2022-05-18	1,455.00	1,457.50	1,455.00	1,454.50	1,872
2022-05-17	1,465.25	1,465.25	1,452.50	1,452.50	0
2022-05-16	1,463.00	1,463.00	1,463.00	1,465.25	9,296
2022-05-13	1,474.00	1,474.00	1,460.00	1,460.00	0
2022-05-12	1,468.00	1,468.00	1,468.00	1,474.00	174
2022-05-11	1,448.50	1,448.50	1,442.00	1,464.25	5,620
2022-05-10	1,445.00	1,463.00	1,445.00	1,463.00	3,129
2022-05-09	1,452.75	1,452.75	1,445.00	1,445.00	403
2022-05-06	1,450.50	1,450.50	1,441.50	1,452.75	275
2022-05-05	1,462.50	1,462.50	1,447.75	1,447.75	149
2022-05-04	1,473.50	1,473.50	1,462.50	1,462.50	1,878
2022-05-03	1,463.00	1,463.00	1,463.00	1,473.50	9,193
2022-05-02	1,468.25	1,468.25	1,468.25	1,468.25	0
2022-04-29	1,498.00	1,498.00	1,469.00	1,468.25	1,692
2022-04-28	1,483.25	1,483.25	1,472.00	1,472.00	3
2022-04-27	1,491.50	1,498.50	1,491.50	1,483.25	264
2022-04-26	1,494.00	1,494.00	1,494.00	1,496.75	1,422
2022-04-25	1,478.00	1,494.25	1,478.00	1,494.25	96,968
2022-04-22	1,483.75	1,483.75	1,478.00	1,478.00	358
2022-04-21	1,494.25	1,494.25	1,483.75	1,483.75	17
2022-04-20	1,496.50	1,496.50	1,496.50	1,494.25	33
2022-04-19	1,510.50	1,510.50	1,486.50	1,486.50	1,827
2022-04-18	1,510.50	1,510.50	1,510.50	1,510.50	0
2022-04-15	1,510.50	1,510.50	1,510.50	1,510.50	0
2022-04-14	1,518.00	1,518.00	1,517.00	1,510.50	1,667
2022-04-13	1,515.00	1,516.50	1,515.00	1,519.00	1,350
2022-04-12	1,514.50	1,524.25	1,514.50	1,524.25	137
2022-04-11	1,526.50	1,526.50	1,526.50	1,514.50	165
2022-04-08	1,543.50	1,543.50	1,530.50	1,530.50	225
2022-04-07	1,556.50	1,559.00	1,556.50	1,543.50	969
2022-04-06	1,563.75	1,563.75	1,544.50	1,544.50	197
2022-04-05	1,584.00	1,587.00	1,584.00	1,563.75	115
2022-04-04	1,581.50	1,581.50	1,581.50	1,579.00	123
2022-04-01	1,579.50	1,579.50	1,576.25	1,576.25	0
2022-03-31	1,578.50	1,579.50	1,578.50	1,579.50	15
2022-03-30	1,567.25	1,578.50	1,567.25	1,578.50	390
2022-03-29	1,566.50	1,566.50	1,566.50	1,567.25	100
2022-03-28	1,547.50	1,557.00	1,539.50	1,558.50	12,709
2022-03-25	1,571.00	1,571.00	1,558.00	1,549.75	5,695
2022-03-24	1,561.50	1,562.00	1,561.50	1,562.00	0
2022-03-23	1,561.00	1,561.50	1,561.00	1,561.50	5
2022-03-22	1,563.50	1,568.50	1,563.50	1,561.00	301
2022-03-21	1,565.00	1,586.00	1,565.00	1,578.25	322
2022-03-18	1,600.00	1,600.00	1,600.00	1,582.00	147
2022-03-17	1,577.00	1,577.00	1,577.00	1,583.75	178
2022-03-16	1,567.50	1,567.50	1,567.50	1,563.50	104
2022-03-15	1,546.00	1,551.75	1,546.00	1,551.75	0
2022-03-14	1,550.00	1,559.00	1,550.00	1,546.00	275
2022-03-11	1,564.75	1,564.75	1,564.25	1,564.25	6
2022-03-10	1,574.00	1,574.00	1,556.00	1,564.75	9,874
2022-03-09	1,572.75	1,580.00	1,572.75	1,580.00	0
2022-03-08	1,577.50	1,577.50	1,565.50	1,572.75	9,152
2022-03-07	1,604.50	1,612.50	1,604.50	1,598.75	116
2022-03-04	1,608.50	1,615.75	1,608.50	1,615.75	224
2022-03-03	1,612.00	1,612.00	1,608.50	1,608.50	1,068
2022-03-02	1,635.25	1,635.25	1,612.00	1,612.00	19
2022-03-01	1,619.50	1,635.25	1,619.50	1,635.25	208
2022-02-28	1,599.00	1,619.50	1,599.00	1,619.50	16
2022-02-25	1,588.50	1,588.50	1,588.50	1,599.00	100
2022-02-24	1,598.50	1,598.50	1,593.75	1,593.75	0
2022-02-23	1,602.50	1,602.50	1,602.50	1,598.50	110
2022-02-22	1,601.25	1,602.50	1,601.25	1,602.50	134
2022-02-21	1,601.50	1,601.50	1,601.25	1,601.25	75
2022-02-18	1,604.00	1,604.00	1,601.50	1,601.50	128
2022-02-17	1,597.75	1,604.00	1,597.75	1,604.00	9
2022-02-16	1,605.25	1,605.25	1,597.75	1,597.75	178
2022-02-15	1,607.75	1,607.75	1,605.25	1,605.25	0
2022-02-14	1,610.00	1,610.00	1,610.00	1,607.75	111
2022-02-11	1,616.75	1,616.75	1,609.75	1,609.75	0
2022-02-10	1,614.50	1,628.50	1,614.50	1,616.75	14,444
2022-02-09	1,610.50	1,630.50	1,610.50	1,633.50	237,810
2022-02-08	1,622.00	1,626.00	1,622.00	1,627.00	27,315
2022-02-07	1,627.00	1,627.00	1,627.00	1,627.00	0
2022-02-04	1,645.25	1,645.25	1,627.00	1,627.00	0
2022-02-03	1,660.50	1,660.50	1,660.50	1,645.25	2,425
2022-02-02	1,653.75	1,662.50	1,653.75	1,662.50	1,562
2022-02-01	1,668.75	1,668.75	1,653.75	1,653.75	0
2022-01-31	1,671.00	1,671.00	1,668.75	1,668.75	523
2022-01-28	1,647.50	1,662.50	1,647.50	1,671.00	2,638
2022-01-27	1,680.25	1,680.25	1,674.50	1,674.50	45
2022-01-26	1,682.00	1,682.00	1,680.25	1,680.25	15
2022-01-25	1,686.50	1,686.50	1,682.00	1,682.00	0
2022-01-24	1,697.00	1,700.00	1,686.00	1,686.50	204
2022-01-21	1,682.00	1,688.25	1,682.00	1,688.25	1,079
2022-01-20	1,678.00	1,685.00	1,671.50	1,682.00	291
2022-01-19	1,670.50	1,670.50	1,666.50	1,681.75	539
2022-01-18	1,680.00	1,680.75	1,680.00	1,680.75	0
2022-01-17	1,685.00	1,685.00	1,678.00	1,680.00	4,120
2022-01-14	1,708.00	1,708.50	1,708.00	1,696.75	403
2022-01-13	1,706.50	1,707.50	1,706.50	1,703.75	1,576
2022-01-12	1,700.00	1,700.00	1,695.50	1,704.00	700
2022-01-11	1,695.75	1,703.25	1,695.75	1,703.25	1,398
2022-01-10	1,698.75	1,698.75	1,695.75	1,695.75	10
2022-01-07	1,706.75	1,706.75	1,698.75	1,698.75	0
2022-01-06	1,710.00	1,714.00	1,710.00	1,706.75	196
2022-01-05	1,715.00	1,719.25	1,715.00	1,719.25	180
2022-01-04	1,715.00	1,715.00	1,715.00	1,715.00	777
2022-01-03	1,743.00	1,743.00	1,743.00	1,743.00	0
2021-12-31	1,736.25	1,743.00	1,736.25	1,743.00	0
2021-12-30	1,734.50	1,734.50	1,729.50	1,736.25	235
2021-12-29	1,768.50	1,768.50	1,733.00	1,733.50	3,267
2021-12-28	1,742.75	1,742.75	1,742.75	1,742.75	0
2021-12-27	1,742.75	1,742.75	1,742.75	1,742.75	0
2021-12-24	1,740.00	1,742.75	1,740.00	1,742.75	0
2021-12-23	1,741.75	1,741.75	1,740.00	1,740.00	0
2021-12-22	1,730.00	1,741.75	1,730.00	1,741.75	0
2021-12-21	1,734.50	1,737.50	1,734.50	1,730.00	829
2021-12-20	1,748.50	1,748.50	1,748.50	1,738.25	93
2021-12-17	1,740.00	1,745.50	1,740.00	1,745.50	8
2021-12-16	1,737.50	1,740.00	1,737.50	1,740.00	305
2021-12-15	1,732.50	1,733.00	1,730.00	1,737.50	1,691
2021-12-14	1,748.50	1,748.50	1,740.50	1,740.50	9
2021-12-13	1,741.00	1,741.00	1,741.00	1,748.50	7,850
2021-12-10	1,743.25	1,743.75	1,743.25	1,743.75	4
2021-12-09	1,737.00	1,743.25	1,737.00	1,743.25	9
2021-12-08	1,752.00	1,755.00	1,734.50	1,737.00	18,138
2021-12-07	1,753.75	1,753.75	1,752.75	1,752.75	0
2021-12-06	1,751.75	1,753.75	1,751.75	1,753.75	0
2021-12-03	1,740.50	1,751.75	1,740.50	1,751.75	0
2021-12-02	1,737.50	1,740.50	1,737.50	1,740.50	2,989
2021-12-01	1,739.00	1,739.00	1,737.50	1,737.50	0
2021-11-30	1,731.25	1,739.00	1,731.25	1,739.00	15
2021-11-29	1,731.50	1,738.50	1,717.00	1,731.25	4,003
2021-11-26	1,719.00	1,731.50	1,719.00	1,731.50	0
2021-11-25	1,723.00	1,727.00	1,716.00	1,719.00	11,118
2021-11-24	1,711.50	1,711.50	1,709.00	1,716.00	1,575
2021-11-23	1,715.50	1,721.50	1,715.50	1,717.25	14,962
2021-11-22	1,739.25	1,739.25	1,729.75	1,729.75	0
2021-11-19	1,741.50	1,741.50	1,741.50	1,739.25	6,211
2021-11-18	1,723.00	1,731.00	1,723.00	1,731.00	0
2021-11-17	1,724.75	1,724.75	1,723.00	1,723.00	9
2021-11-16	1,729.50	1,729.50	1,724.75	1,724.75	0
2021-11-15	1,740.25	1,740.25	1,729.50	1,729.50	1,461
2021-11-12	1,742.00	1,742.00	1,740.25	1,740.25	9
2021-11-11	1,751.00	1,751.00	1,742.00	1,742.00	0
2021-11-10	1,753.50	1,753.50	1,753.50	1,751.00	317
2021-11-09	1,766.50	1,767.00	1,766.50	1,765.00	1,602
2021-11-08	1,761.50	1,767.50	1,761.50	1,758.50	3,720
2021-11-05	1,769.00	1,769.00	1,746.00	1,760.75	14,662
2021-11-04	1,742.00	1,745.75	1,742.00	1,745.75	0
2021-11-03	1,740.50	1,740.50	1,740.50	1,742.00	74
2021-11-02	1,742.00	1,742.00	1,742.00	1,740.75	1,277
2021-11-01	1,738.00	1,743.00	1,738.00	1,735.00	1,500
2021-10-29	1,731.00	1,731.00	1,731.00	1,741.25	1,004
2021-10-28	1,741.50	1,741.50	1,741.00	1,741.00	19
2021-10-27	1,741.00	1,741.00	1,741.00	1,741.50	455
2021-10-26	1,728.25	1,728.25	1,728.25	1,728.25	4,506
2021-10-25	1,721.00	1,728.25	1,721.00	1,728.25	150

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868