Ubsetf Cahgba Share History

Ubsetf Cahgba Share Price history. The following table shows end-of-day data UC87 historical share prices for Ubsetf Cahgba, 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.

UC87.L
Share Price UC87.L
Charts UC87.L
Trades UC87.L
History Compare
UC87.L UC87.L
Share News UC87.L
RNS UC87.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	2,027.50	2,036.00	2,025.00	2,022.75	1,465
2024-05-30	2,004.00	2,030.00	2,004.00	2,029.00	8,813
2024-05-29	2,038.00	2,038.00	2,016.00	2,014.75	6,025
2024-05-28	2,050.00	2,050.00	2,048.50	2,045.00	2,769
2024-05-27	2,051.50	2,051.50	2,051.50	2,051.50	0
2024-05-24	2,038.00	2,053.50	2,038.00	2,051.50	2,472
2024-05-23	2,060.50	2,060.50	2,045.50	2,048.50	3,356
2024-05-22	2,058.50	2,058.50	2,049.50	2,053.75	2,155
2024-05-21	2,058.00	2,058.00	2,058.00	2,065.00	559
2024-05-20	2,063.00	2,067.50	2,060.50	2,066.50	8,780
2024-05-17	2,046.50	2,046.50	2,046.50	2,051.25	410
2024-05-16	2,051.50	2,051.50	2,048.00	2,044.75	2,460
2024-05-15	2,050.00	2,050.00	2,049.50	2,049.00	1,640
2024-05-14	2,044.00	2,046.50	2,044.00	2,042.50	820
2024-05-13	2,055.00	2,055.00	2,055.00	2,049.25	820
2024-05-10	2,067.50	2,067.50	2,063.00	2,056.25	2,048
2024-05-09	2,053.50	2,053.50	2,053.50	2,057.00	410
2024-05-08	2,042.50	2,042.50	2,034.00	2,034.50	1,278
2024-05-07	2,050.00	2,050.00	2,050.00	2,050.00	417
2024-05-06	2,010.75	2,010.75	2,010.75	2,010.75	0
2024-05-03	2,009.50	2,017.00	2,009.50	2,010.75	4,477
2024-05-02	1,989.25	2,000.25	1,989.25	2,000.25	0
2024-05-01	1,987.00	1,987.50	1,986.50	1,989.25	2,470
2024-04-30	2,013.50	2,013.50	2,013.50	2,007.50	558
2024-04-29	2,013.50	2,021.00	2,013.50	2,021.00	0
2024-04-26	2,013.50	2,013.50	2,013.50	2,013.50	410
2024-04-25	1,991.50	1,992.50	1,987.50	2,000.00	5,047
2024-04-24	2,024.50	2,024.50	2,007.50	2,007.50	0
2024-04-23	2,009.50	2,022.50	2,009.50	2,024.50	6,421
2024-04-22	2,002.50	2,002.50	2,000.00	2,000.00	0
2024-04-19	1,998.00	2,002.50	1,998.00	2,002.50	0
2024-04-18	1,995.00	2,000.50	1,995.00	1,998.00	4,813
2024-04-17	1,985.00	1,987.50	1,985.00	1,987.50	0
2024-04-16	1,978.50	1,983.00	1,978.50	1,985.00	2,843
2024-04-15	2,017.50	2,026.00	2,007.50	2,003.75	13,264
2024-04-12	2,024.00	2,024.00	2,024.00	2,024.50	558
2024-04-11	2,037.25	2,037.25	2,017.25	2,017.25	0
2024-04-10	2,043.50	2,043.50	2,037.25	2,037.25	24
2024-04-09	2,046.00	2,046.00	2,037.50	2,043.50	2,232
2024-04-08	2,049.00	2,049.00	2,049.00	2,041.00	801
2024-04-05	2,026.50	2,027.00	2,026.50	2,038.00	9,358
2024-04-04	2,032.00	2,034.50	2,032.00	2,036.25	1,116
2024-04-03	2,020.50	2,032.50	2,020.50	2,032.50	1,169
2024-04-02	2,036.50	2,036.50	2,023.00	2,020.50	2,232
2024-04-01	2,035.50	2,035.50	2,035.50	2,035.50	0
2024-03-29	2,035.50	2,035.50	2,035.50	2,035.50	0
2024-03-28	2,030.50	2,030.50	2,030.50	2,035.50	558
2024-03-27	2,014.50	2,016.00	2,014.50	2,019.00	1,116
2024-03-26	2,012.50	2,018.50	2,012.50	2,018.50	0
2024-03-25	2,021.50	2,021.50	2,021.50	2,012.50	558
2024-03-22	2,035.50	2,035.50	2,016.50	2,016.50	1
2024-03-21	2,009.00	2,035.50	2,009.00	2,035.50	0
2024-03-20	2,009.00	2,009.00	2,009.00	2,009.00	0
2024-03-19	2,003.00	2,009.00	2,003.00	2,009.00	0
2024-03-18	2,007.00	2,007.00	2,004.50	2,003.00	2,232
2024-03-15	2,004.50	2,004.50	2,004.50	2,003.50	558
2024-03-14	2,002.50	2,002.50	2,001.50	2,003.00	1,674
2024-03-13	1,999.00	2,015.50	1,999.00	2,015.50	0
2024-03-12	1,989.50	1,999.00	1,989.50	1,999.00	0
2024-03-11	1,995.00	1,995.00	1,989.50	1,989.50	17
2024-03-08	1,991.50	1,995.00	1,991.50	1,995.00	0
2024-03-07	1,983.00	1,991.50	1,983.00	1,991.50	827
2024-03-06	1,975.00	1,983.00	1,975.00	1,983.00	26
2024-03-05	1,974.50	1,976.00	1,974.50	1,975.00	867
2024-03-04	1,976.75	1,976.75	1,968.75	1,968.75	10
2024-03-01	1,984.00	1,984.00	1,984.00	1,976.75	1,239
2024-02-29	1,948.75	1,954.00	1,948.75	1,954.00	0
2024-02-28	1,950.00	1,950.00	1,950.00	1,948.75	443
2024-02-27	1,954.25	1,954.25	1,950.50	1,950.50	0
2024-02-26	1,956.75	1,956.75	1,954.25	1,954.25	52
2024-02-23	1,946.50	1,956.75	1,946.50	1,956.75	0
2024-02-22	1,930.75	1,946.50	1,930.75	1,946.50	0
2024-02-21	1,931.00	1,932.00	1,931.00	1,930.75	630
2024-02-20	1,942.00	1,942.00	1,940.50	1,942.50	2,790
2024-02-19	1,942.50	1,950.00	1,942.50	1,941.50	2,006
2024-02-16	1,924.50	1,946.75	1,924.50	1,946.75	0
2024-02-15	1,914.50	1,914.50	1,914.50	1,924.50	558
2024-02-14	1,896.00	1,896.00	1,896.00	1,899.25	558
2024-02-13	1,923.00	1,923.00	1,889.00	1,890.75	8,370
2024-02-12	1,910.75	1,930.25	1,910.75	1,930.25	21
2024-02-09	1,909.00	1,909.00	1,908.50	1,910.75	160
2024-02-08	1,914.00	1,914.00	1,914.00	1,897.00	558
2024-02-07	1,907.50	1,907.50	1,907.50	1,908.50	160
2024-02-06	1,901.00	1,904.50	1,901.00	1,909.75	2,237
2024-02-05	1,916.00	1,916.00	1,897.50	1,899.25	5,580
2024-02-02	1,906.00	1,906.00	1,906.00	1,916.75	558
2024-02-01	1,918.00	1,923.00	1,918.00	1,912.25	1,116
2024-01-31	1,927.75	1,927.75	1,927.25	1,927.25	0
2024-01-30	1,915.75	1,927.75	1,915.75	1,927.75	0
2024-01-29	1,920.50	1,920.50	1,911.00	1,915.75	3,348
2024-01-26	1,921.00	1,921.00	1,921.00	1,919.25	558
2024-01-25	1,914.50	1,914.50	1,914.50	1,917.25	558
2024-01-24	1,922.00	1,922.00	1,921.50	1,918.25	1,116
2024-01-23	1,913.00	1,913.00	1,912.00	1,904.25	1,116
2024-01-22	1,887.75	1,900.75	1,887.75	1,900.75	0
2024-01-19	1,887.00	1,887.00	1,887.00	1,887.75	558
2024-01-18	1,890.00	1,890.00	1,890.00	1,885.75	558
2024-01-17	1,904.75	1,904.75	1,876.75	1,876.75	65
2024-01-16	1,907.75	1,907.75	1,904.75	1,904.75	0
2024-01-15	1,903.00	1,903.00	1,903.00	1,907.75	558
2024-01-12	1,917.00	1,917.00	1,904.50	1,908.25	3,348
2024-01-11	1,893.50	1,895.50	1,893.50	1,892.25	1,031
2024-01-10	1,909.00	1,909.00	1,904.00	1,910.75	1,188
2024-01-09	1,909.50	1,909.50	1,907.75	1,907.75	41
2024-01-08	1,902.50	1,910.00	1,902.50	1,909.50	4,864
2024-01-05	1,906.75	1,906.75	1,904.00	1,904.00	0
2024-01-04	1,906.50	1,906.50	1,906.00	1,906.75	1,091
2024-01-03	1,891.00	1,891.00	1,891.00	1,889.50	1,200
2024-01-02	1,908.50	1,908.50	1,894.00	1,897.75	796
2024-01-01	1,903.75	1,903.75	1,903.75	1,903.75	0
2023-12-29	1,903.75	1,903.75	1,903.75	1,903.75	0
2023-12-28	1,912.50	1,912.50	1,912.50	1,903.75	558
2023-12-27	1,906.50	1,906.50	1,906.50	1,908.00	558
2023-12-26	1,883.75	1,883.75	1,883.75	1,883.75	0
2023-12-25	1,883.75	1,883.75	1,883.75	1,883.75	0
2023-12-22	1,884.25	1,884.25	1,883.75	1,883.75	0
2023-12-21	1,894.25	1,894.25	1,884.25	1,884.25	0
2023-12-20	1,889.00	1,894.25	1,889.00	1,894.25	0
2023-12-19	1,869.75	1,889.00	1,869.75	1,889.00	0
2023-12-18	1,870.50	1,870.50	1,870.50	1,869.75	558
2023-12-15	1,876.50	1,876.50	1,869.50	1,869.50	2,790
2023-12-14	1,836.75	1,836.75	1,836.75	1,880.25	0
2023-12-13	1,833.25	1,836.75	1,833.25	1,836.75	0
2023-12-12	1,840.50	1,840.50	1,833.25	1,833.25	3,840
2023-12-11	1,838.50	1,840.50	1,838.50	1,840.50	2
2023-12-08	1,833.50	1,833.50	1,833.50	1,838.50	558
2023-12-07	1,826.00	1,827.00	1,826.00	1,836.00	2,479
2023-12-06	1,849.75	1,849.75	1,844.25	1,844.25	0
2023-12-05	1,847.00	1,849.75	1,847.00	1,849.75	400
2023-12-04	1,845.50	1,845.50	1,836.50	1,847.00	1,703
2023-12-01	1,822.50	1,842.50	1,822.50	1,842.50	41
2023-11-30	1,818.00	1,822.50	1,818.00	1,822.50	0
2023-11-29	1,814.50	1,818.00	1,814.50	1,818.00	0
2023-11-28	1,814.50	1,814.50	1,814.50	1,814.50	0
2023-11-27	1,821.50	1,821.50	1,814.50	1,814.50	0
2023-11-24	1,825.50	1,825.50	1,821.50	1,821.50	0
2023-11-23	1,821.75	1,825.50	1,821.75	1,825.50	0
2023-11-22	1,824.00	1,824.00	1,821.75	1,821.75	0
2023-11-21	1,829.75	1,829.75	1,824.00	1,824.00	0
2023-11-20	1,833.00	1,833.00	1,832.00	1,829.75	1,116
2023-11-17	1,825.00	1,825.00	1,825.00	1,827.50	34
2023-11-16	1,818.50	1,818.50	1,809.00	1,809.00	0
2023-11-15	1,813.00	1,818.50	1,813.00	1,818.50	0
2023-11-14	1,797.50	1,812.00	1,797.50	1,813.00	2,742
2023-11-13	1,771.50	1,787.00	1,771.50	1,787.00	0
2023-11-10	1,789.00	1,789.00	1,771.50	1,771.50	0
2023-11-09	1,767.00	1,789.00	1,767.00	1,789.00	12
2023-11-08	1,772.00	1,772.00	1,767.00	1,767.00	0
2023-11-07	1,783.25	1,783.25	1,772.00	1,772.00	0
2023-11-06	1,788.50	1,788.50	1,783.25	1,783.25	0
2023-11-03	1,764.50	1,788.50	1,764.50	1,788.50	0
2023-11-02	1,709.50	1,764.50	1,709.50	1,764.50	0
2023-11-01	1,706.50	1,706.50	1,706.50	1,709.50	558
2023-10-31	1,695.25	1,700.75	1,695.25	1,700.75	460
2023-10-30	1,695.00	1,695.00	1,695.00	1,695.00	0
2023-10-27	1,705.25	1,705.25	1,695.00	1,695.00	0
2023-10-26	1,701.50	1,706.00	1,701.50	1,705.25	2,232
2023-10-25	1,714.00	1,719.50	1,714.00	1,719.50	0
2023-10-24	1,723.00	1,723.00	1,714.00	1,714.00	0
2023-10-23	1,717.50	1,717.50	1,713.00	1,723.00	1,116
2023-10-20	1,751.50	1,751.50	1,726.75	1,726.75	0
2023-10-19	1,751.50	1,751.50	1,751.00	1,751.50	995
2023-10-18	1,766.00	1,766.50	1,764.00	1,760.00	5,022
2023-10-17	1,768.00	1,772.75	1,768.00	1,772.75	58
2023-10-16	1,751.50	1,751.50	1,751.50	1,768.00	594
2023-10-13	1,762.00	1,762.00	1,755.75	1,755.75	0
2023-10-12	1,762.00	1,762.00	1,762.00	1,762.00	0
2023-10-11	1,758.50	1,762.00	1,758.50	1,762.00	0
2023-10-10	1,736.50	1,758.50	1,736.50	1,758.50	388
2023-10-09	1,727.00	1,727.00	1,723.50	1,736.50	3,835
2023-10-06	1,717.50	1,717.50	1,703.50	1,720.25	1,824
2023-10-05	1,706.50	1,706.50	1,695.50	1,714.25	1,116
2023-10-04	1,711.00	1,711.00	1,711.00	1,706.25	558
2023-10-03	1,726.00	1,726.00	1,726.00	1,707.00	15
2023-10-02	1,760.50	1,760.50	1,760.50	1,734.25	28
2023-09-29	1,764.00	1,764.00	1,764.00	1,762.00	1,116
2023-09-28	1,747.00	1,755.50	1,747.00	1,755.50	0
2023-09-27	1,756.00	1,756.00	1,747.00	1,747.00	0
2023-09-26	1,772.75	1,772.75	1,756.00	1,756.00	0
2023-09-25	1,768.00	1,768.00	1,767.50	1,772.75	1,116
2023-09-22	1,786.00	1,786.00	1,778.00	1,778.00	57
2023-09-21	1,786.00	1,786.00	1,786.00	1,786.00	6,297
2023-09-20	1,816.50	1,821.00	1,816.50	1,821.00	0
2023-09-19	1,833.00	1,833.00	1,816.50	1,816.50	0
2023-09-18	1,843.25	1,843.25	1,833.00	1,833.00	0
2023-09-15	1,852.50	1,853.50	1,847.00	1,843.25	2,462
2023-09-14	1,833.00	1,833.00	1,833.00	1,836.75	117
2023-09-13	1,804.50	1,816.00	1,804.50	1,816.00	0
2023-09-12	1,805.00	1,805.00	1,804.50	1,804.50	0
2023-09-11	1,800.50	1,805.00	1,800.50	1,805.00	0
2023-09-08	1,805.25	1,805.25	1,800.50	1,800.50	0
2023-09-07	1,807.00	1,807.00	1,807.00	1,805.25	1,252
2023-09-06	1,830.00	1,830.00	1,809.75	1,809.75	0
2023-09-05	1,839.00	1,839.00	1,830.00	1,830.00	22
2023-09-04	1,834.00	1,839.00	1,834.00	1,839.00	28
2023-09-01	1,818.25	1,834.00	1,818.25	1,834.00	381
2023-08-31	1,827.00	1,827.00	1,827.00	1,818.25	669
2023-08-30	1,801.75	1,817.50	1,801.75	1,817.50	0
2023-08-29	1,783.00	1,783.00	1,783.00	1,801.75	844
2023-08-28	1,765.00	1,765.00	1,765.00	1,765.00	0
2023-08-25	1,770.50	1,770.50	1,765.00	1,765.00	0
2023-08-24	1,774.00	1,774.00	1,770.50	1,770.50	27
2023-08-23	1,762.00	1,774.00	1,762.00	1,774.00	0
2023-08-22	1,769.00	1,769.00	1,769.00	1,762.00	558
2023-08-21	1,768.50	1,768.50	1,763.50	1,763.50	0
2023-08-18	1,765.00	1,765.00	1,761.50	1,768.50	10,490
2023-08-17	1,779.25	1,779.25	1,778.00	1,778.00	0
2023-08-16	1,769.50	1,774.00	1,768.50	1,779.25	1,674
2023-08-15	1,809.00	1,809.00	1,796.00	1,781.50	1,394
2023-08-14	1,815.00	1,815.00	1,815.00	1,810.00	596
2023-08-11	1,814.50	1,814.50	1,814.50	1,814.00	558
2023-08-10	1,819.50	1,822.50	1,819.50	1,819.75	1,811
2023-08-09	1,793.50	1,806.00	1,793.50	1,806.00	0
2023-08-08	1,795.50	1,795.50	1,795.50	1,793.50	591
2023-08-07	1,809.00	1,809.00	1,809.00	1,804.75	34
2023-08-04	1,793.50	1,793.50	1,792.50	1,813.50	9,916
2023-08-03	1,800.00	1,800.00	1,789.50	1,789.50	0
2023-08-02	1,821.00	1,821.00	1,821.00	1,800.00	1,644
2023-08-01	1,842.50	1,842.50	1,828.00	1,828.00	0
2023-07-31	1,838.00	1,842.50	1,838.00	1,842.50	0
2023-07-28	1,832.50	1,838.00	1,832.50	1,838.00	0
2023-07-27	1,835.50	1,849.50	1,835.50	1,832.50	660
2023-07-26	1,832.00	1,832.00	1,831.25	1,831.25	0
2023-07-25	1,835.50	1,835.50	1,835.50	1,832.00	582
2023-07-24	1,830.50	1,835.50	1,830.50	1,835.50	0
2023-07-21	1,819.50	1,830.50	1,819.50	1,830.50	883
2023-07-20	1,827.50	1,827.50	1,827.50	1,819.50	558
2023-07-19	1,810.50	1,820.00	1,810.50	1,820.00	0
2023-07-18	1,805.00	1,805.00	1,805.00	1,810.50	1,108
2023-07-17	1,797.50	1,799.00	1,797.50	1,797.50	1,171
2023-07-14	1,804.50	1,804.50	1,804.50	1,804.00	558
2023-07-13	1,779.00	1,799.00	1,779.00	1,799.00	0
2023-07-12	1,778.00	1,778.00	1,778.00	1,779.00	597
2023-07-11	1,760.50	1,763.50	1,760.50	1,763.50	0
2023-07-10	1,764.75	1,764.75	1,760.50	1,760.50	175
2023-07-07	1,757.50	1,764.75	1,757.50	1,764.75	0
2023-07-06	1,781.50	1,781.50	1,781.50	1,757.50	558
2023-07-05	1,790.50	1,790.50	1,790.50	1,791.00	185
2023-07-04	1,800.50	1,802.00	1,800.50	1,797.00	9,358
2023-07-03	1,795.00	1,797.00	1,795.00	1,797.50	2,862
2023-06-30	1,765.00	1,784.75	1,765.00	1,784.75	0
2023-06-29	1,762.00	1,765.00	1,762.00	1,765.00	0
2023-06-28	1,748.00	1,762.00	1,748.00	1,762.00	0
2023-06-27	1,738.00	1,748.00	1,738.00	1,748.00	0
2023-06-26	1,722.50	1,723.00	1,722.50	1,738.00	1,116
2023-06-23	1,736.25	1,736.25	1,727.00	1,727.00	0
2023-06-22	1,747.25	1,747.25	1,736.25	1,736.25	0
2023-06-21	1,752.75	1,752.75	1,747.25	1,747.25	113
2023-06-20	1,767.50	1,767.50	1,752.75	1,752.75	0
2023-06-19	1,775.25	1,775.25	1,767.50	1,767.50	0
2023-06-16	1,787.00	1,787.00	1,787.00	1,775.25	558
2023-06-15	1,777.50	1,777.50	1,776.25	1,776.25	0
2023-06-14	1,777.50	1,778.00	1,777.00	1,777.50	1,674
2023-06-13	1,759.50	1,775.00	1,759.50	1,775.00	0
2023-06-12	1,760.50	1,760.50	1,759.50	1,759.50	27
2023-06-09	1,766.00	1,766.00	1,760.50	1,760.50	0
2023-06-08	1,770.00	1,770.00	1,766.00	1,766.00	0
2023-06-07	1,765.00	1,770.00	1,765.00	1,770.00	0
2023-06-06	1,764.50	1,765.00	1,764.50	1,765.00	0
2023-06-05	1,762.00	1,764.50	1,762.00	1,764.50	0
2023-06-02	1,740.50	1,762.00	1,740.50	1,762.00	0
2023-06-01	1,726.25	1,740.50	1,726.25	1,740.50	35
2023-05-31	1,749.50	1,749.50	1,726.25	1,726.25	0
2023-05-30	1,759.25	1,759.25	1,749.50	1,749.50	0
2023-05-29	1,759.25	1,759.25	1,759.25	1,759.25	0
2023-05-26	1,745.75	1,759.25	1,745.75	1,759.25	0
2023-05-25	1,758.00	1,759.00	1,758.00	1,745.75	666
2023-05-24	1,796.00	1,796.00	1,766.00	1,766.00	0
2023-05-23	1,804.50	1,804.50	1,796.00	1,796.00	0
2023-05-22	1,802.00	1,805.50	1,800.50	1,804.50	3,348
2023-05-19	1,802.50	1,802.50	1,802.50	1,802.00	558
2023-05-18	1,794.00	1,794.50	1,787.50	1,786.50	1,223
2023-05-17	1,798.50	1,798.50	1,786.00	1,786.00	0
2023-05-16	1,812.00	1,812.00	1,798.50	1,798.50	0
2023-05-15	1,814.50	1,814.50	1,814.50	1,812.00	350
2023-05-12	1,804.00	1,805.50	1,804.00	1,805.50	241
2023-05-11	1,815.50	1,815.50	1,804.00	1,804.00	0
2023-05-10	1,816.50	1,816.50	1,815.50	1,815.50	351
2023-05-09	1,813.00	1,816.50	1,813.00	1,816.50	0
2023-05-08	1,813.00	1,813.00	1,813.00	1,813.00	0
2023-05-05	1,805.50	1,805.50	1,805.50	1,813.00	558
2023-05-04	1,803.50	1,803.50	1,797.50	1,797.50	0
2023-05-03	1,796.50	1,803.50	1,796.50	1,803.50	0
2023-05-02	1,825.00	1,825.00	1,796.50	1,796.50	0
2023-05-01	1,825.00	1,825.00	1,825.00	1,825.00	0
2023-04-28	1,813.75	1,825.00	1,813.75	1,825.00	0
2023-04-27	1,801.00	1,801.50	1,801.00	1,813.75	1,171
2023-04-26	1,816.00	1,816.00	1,812.25	1,812.25	0
2023-04-25	1,825.50	1,825.50	1,825.50	1,816.00	558
2023-04-24	1,808.50	1,827.00	1,808.50	1,827.00	1,718
2023-04-21	1,828.25	1,828.25	1,827.50	1,827.50	0
2023-04-20	1,830.50	1,830.50	1,830.50	1,828.25	1,558
2023-04-19	1,829.00	1,829.00	1,828.50	1,828.50	0
2023-04-18	1,831.00	1,836.00	1,830.00	1,829.00	5,133
2023-04-17	1,822.00	1,822.00	1,822.00	1,818.00	558
2023-04-14	1,810.75	1,814.25	1,810.75	1,814.25	109
2023-04-13	1,811.50	1,811.50	1,810.75	1,810.75	0
2023-04-12	1,804.00	1,811.50	1,804.00	1,811.50	0
2023-04-11	1,810.00	1,810.00	1,810.00	1,804.00	1,058
2023-04-10	1,779.75	1,779.75	1,779.75	1,779.75	0
2023-04-07	1,779.75	1,779.75	1,779.75	1,779.75	0
2023-04-06	1,780.00	1,780.00	1,779.75	1,779.75	0
2023-04-05	1,787.50	1,787.50	1,780.00	1,780.00	0
2023-04-04	1,783.00	1,787.50	1,783.00	1,787.50	0
2023-04-03	1,760.00	1,776.50	1,760.00	1,783.00	2,937
2023-03-31	1,770.00	1,770.00	1,770.00	1,774.75	558
2023-03-30	1,743.75	1,758.75	1,743.75	1,758.75	0
2023-03-29	1,746.00	1,746.00	1,746.00	1,743.75	558
2023-03-28	1,723.00	1,734.75	1,723.00	1,734.75	0
2023-03-27	1,723.00	1,723.00	1,721.00	1,723.00	1,116
2023-03-24	1,709.50	1,709.50	1,706.50	1,710.75	1,116
2023-03-23	1,729.50	1,731.50	1,729.50	1,729.25	613
2023-03-22	1,733.25	1,734.75	1,733.25	1,734.75	0
2023-03-21	1,713.25	1,733.25	1,713.25	1,733.25	6,150
2023-03-20	1,714.00	1,714.00	1,714.00	1,713.25	558
2023-03-17	1,709.00	1,709.00	1,709.00	1,706.25	558
2023-03-16	1,701.50	1,701.50	1,696.50	1,720.00	2,232
2023-03-15	1,696.50	1,700.50	1,696.50	1,690.25	1,116
2023-03-14	1,728.00	1,742.50	1,728.00	1,742.50	0
2023-03-13	1,770.00	1,770.00	1,728.00	1,728.00	0
2023-03-10	1,762.50	1,767.00	1,757.00	1,770.00	2,790
2023-03-09	1,803.50	1,803.50	1,803.50	1,798.25	1,674
2023-03-08	1,793.00	1,799.50	1,793.00	1,799.50	0
2023-03-07	1,825.50	1,825.50	1,825.50	1,793.00	558
2023-03-06	1,804.50	1,807.50	1,804.50	1,816.00	1,116
2023-03-03	1,793.50	1,793.50	1,793.50	1,809.00	558
2023-03-02	1,780.50	1,780.50	1,775.00	1,783.00	2,287
2023-03-01	1,791.50	1,791.50	1,791.50	1,781.25	558
2023-02-28	1,787.75	1,787.75	1,783.50	1,783.50	0
2023-02-27	1,769.50	1,787.75	1,769.50	1,787.75	0
2023-02-24	1,775.50	1,775.50	1,769.50	1,769.50	0
2023-02-23	1,781.50	1,784.00	1,781.50	1,775.50	4,558
2023-02-22	1,787.00	1,787.00	1,780.50	1,778.00	2,998
2023-02-21	1,804.75	1,804.75	1,789.75	1,789.75	0
2023-02-20	1,810.00	1,810.00	1,810.00	1,804.75	750
2023-02-17	1,808.00	1,808.50	1,808.00	1,807.50	1,116
2023-02-16	1,816.00	1,816.00	1,815.00	1,821.50	1,116
2023-02-15	1,820.00	1,822.50	1,820.00	1,822.50	0
2023-02-14	1,825.00	1,825.00	1,825.00	1,820.00	558
2023-02-13	1,815.50	1,829.00	1,815.50	1,829.00	0
2023-02-10	1,810.00	1,810.00	1,810.00	1,815.50	7,146
2023-02-09	1,817.50	1,823.50	1,817.50	1,823.50	0
2023-02-08	1,829.00	1,829.00	1,829.00	1,817.50	563
2023-02-07	1,821.00	1,821.00	1,816.50	1,816.50	0
2023-02-06	1,811.00	1,811.00	1,811.00	1,821.00	558
2023-02-03	1,830.50	1,832.75	1,830.50	1,832.75	188
2023-02-02	1,820.50	1,830.50	1,820.50	1,830.50	0
2023-02-01	1,821.25	1,821.25	1,820.50	1,820.50	0
2023-01-31	1,804.50	1,820.00	1,804.50	1,821.25	6,138
2023-01-30	1,818.50	1,818.50	1,818.00	1,818.00	207
2023-01-27	1,809.00	1,818.50	1,809.00	1,818.50	10
2023-01-26	1,815.00	1,816.50	1,815.00	1,809.00	1,116
2023-01-25	1,812.50	1,812.50	1,803.00	1,803.00	0
2023-01-24	1,809.25	1,812.50	1,809.25	1,812.50	6,750
2023-01-23	1,795.75	1,809.25	1,795.75	1,809.25	0
2023-01-20	1,783.75	1,795.75	1,783.75	1,795.75	72
2023-01-19	1,801.25	1,801.25	1,783.75	1,783.75	0
2023-01-18	1,794.50	1,801.25	1,794.50	1,801.25	0
2023-01-17	1,796.50	1,796.50	1,794.50	1,794.50	0
2023-01-16	1,788.50	1,788.50	1,785.50	1,796.50	760
2023-01-13	1,769.50	1,785.75	1,769.50	1,785.75	0
2023-01-12	1,760.00	1,760.00	1,759.50	1,769.50	1,116
2023-01-11	1,755.00	1,755.00	1,755.00	1,753.75	558
2023-01-10	1,757.00	1,757.00	1,740.00	1,740.00	28
2023-01-09	1,737.75	1,757.00	1,737.75	1,757.00	0
2023-01-06	1,708.25	1,737.75	1,708.25	1,737.75	0
2023-01-05	1,714.00	1,714.00	1,714.00	1,708.25	558
2023-01-04	1,715.75	1,718.75	1,715.75	1,718.75	0
2023-01-03	1,707.25	1,715.75	1,707.25	1,715.75	0
2023-01-02	1,707.25	1,707.25	1,707.25	1,707.25	0
2022-12-30	1,709.50	1,709.50	1,707.25	1,707.25	0
2022-12-29	1,701.25	1,709.50	1,701.25	1,709.50	0
2022-12-28	1,705.75	1,705.75	1,701.25	1,701.25	301
2022-12-27	1,705.75	1,705.75	1,705.75	1,705.75	0
2022-12-26	1,705.75	1,705.75	1,705.75	1,705.75	0
2022-12-23	1,700.50	1,705.75	1,700.50	1,705.75	0
2022-12-22	1,721.75	1,721.75	1,700.50	1,700.50	0
2022-12-21	1,694.25	1,721.75	1,694.25	1,721.75	0
2022-12-20	1,690.50	1,690.50	1,690.50	1,694.25	558
2022-12-19	1,718.00	1,718.00	1,718.00	1,700.50	57
2022-12-16	1,714.00	1,714.00	1,701.50	1,701.50	0
2022-12-15	1,762.75	1,762.75	1,714.00	1,714.00	58
2022-12-14	1,766.75	1,766.75	1,762.75	1,762.75	0
2022-12-13	1,754.00	1,766.75	1,754.00	1,766.75	0
2022-12-12	1,763.25	1,763.25	1,754.00	1,754.00	71
2022-12-09	1,759.75	1,763.25	1,759.75	1,763.25	0
2022-12-08	1,755.00	1,759.75	1,755.00	1,759.75	0
2022-12-07	1,768.25	1,768.25	1,755.00	1,755.00	0
2022-12-06	1,784.50	1,784.50	1,768.25	1,768.25	0
2022-12-05	1,798.00	1,798.00	1,784.50	1,784.50	0
2022-12-02	1,801.00	1,801.00	1,798.00	1,798.00	0
2022-12-01	1,776.50	1,801.00	1,776.50	1,801.00	0
2022-11-30	1,778.25	1,778.25	1,776.50	1,776.50	0
2022-11-29	1,783.75	1,783.75	1,778.25	1,778.25	0
2022-11-28	1,794.00	1,794.00	1,783.75	1,783.75	278
2022-11-25	1,788.00	1,794.00	1,788.00	1,794.00	0
2022-11-24	1,779.75	1,788.00	1,779.75	1,788.00	0
2022-11-23	1,771.25	1,779.75	1,771.25	1,779.75	0
2022-11-22	1,740.00	1,771.25	1,740.00	1,771.25	0
2022-11-21	1,754.75	1,754.75	1,740.00	1,740.00	0
2022-11-18	1,737.50	1,754.75	1,737.50	1,754.75	0
2022-11-17	1,755.00	1,755.00	1,737.50	1,737.50	0
2022-11-16	1,760.75	1,760.75	1,755.00	1,755.00	0
2022-11-15	1,752.75	1,760.75	1,752.75	1,760.75	0
2022-11-14	1,757.75	1,757.75	1,752.75	1,752.75	8
2022-11-11	1,748.00	1,757.75	1,748.00	1,757.75	0
2022-11-10	1,709.25	1,748.00	1,709.25	1,748.00	0
2022-11-09	1,728.75	1,728.75	1,709.25	1,709.25	80
2022-11-08	1,706.50	1,728.75	1,706.50	1,728.75	0
2022-11-07	1,698.50	1,706.50	1,698.50	1,706.50	0
2022-11-04	1,689.50	1,698.50	1,689.50	1,698.50	0
2022-11-03	1,710.75	1,710.75	1,689.50	1,689.50	0
2022-11-02	1,719.25	1,719.25	1,710.75	1,710.75	0
2022-11-01	1,710.25	1,719.25	1,710.25	1,719.25	0
2022-10-31	1,701.75	1,710.25	1,701.75	1,710.25	0
2022-10-28	1,704.25	1,704.25	1,701.75	1,701.75	0
2022-10-27	1,701.25	1,704.25	1,701.25	1,704.25	7
2022-10-26	1,672.75	1,701.25	1,672.75	1,701.25	0
2022-10-25	1,662.75	1,672.75	1,662.75	1,672.75	0
2022-10-24	1,635.50	1,662.75	1,635.50	1,662.75	0
2022-10-21	1,647.25	1,647.25	1,635.50	1,635.50	0
2022-10-20	1,642.00	1,647.25	1,642.00	1,647.25	0
2022-10-19	1,641.50	1,642.00	1,641.50	1,642.00	0
2022-10-18	1,641.50	1,641.50	1,641.50	1,641.50	0
2022-10-17	1,625.00	1,641.50	1,625.00	1,641.50	0
2022-10-14	1,616.75	1,625.00	1,616.75	1,625.00	0
2022-10-13	1,595.25	1,616.75	1,595.25	1,616.75	0
2022-10-12	1,608.75	1,608.75	1,595.25	1,595.25	12
2022-10-11	1,622.25	1,622.25	1,608.75	1,608.75	0
2022-10-10	1,641.25	1,641.25	1,622.25	1,622.25	0
2022-10-07	1,677.25	1,677.25	1,641.25	1,641.25	0
2022-10-06	1,681.50	1,681.50	1,677.25	1,677.25	0
2022-10-05	1,699.00	1,699.00	1,681.50	1,681.50	0
2022-10-04	1,653.50	1,699.00	1,653.50	1,699.00	7,925
2022-10-03	1,640.00	1,653.50	1,640.00	1,653.50	1,035
2022-09-30	1,611.00	1,640.00	1,611.00	1,640.00	0
2022-09-29	1,622.25	1,622.25	1,611.00	1,611.00	0
2022-09-28	1,614.00	1,622.25	1,614.00	1,622.25	0
2022-09-27	1,615.50	1,615.50	1,614.00	1,614.00	0
2022-09-26	1,617.75	1,617.75	1,615.50	1,615.50	0
2022-09-23	1,668.50	1,668.50	1,617.75	1,617.75	0
2022-09-22	1,703.00	1,703.00	1,678.00	1,668.50	101
2022-09-21	1,689.75	1,699.25	1,689.75	1,699.25	0
2022-09-20	1,693.00	1,693.00	1,689.75	1,689.75	2,413
2022-09-19	1,693.00	1,693.00	1,693.00	1,693.00	0
2022-09-16	1,719.75	1,719.75	1,693.00	1,693.00	0
2022-09-15	1,730.25	1,730.25	1,719.75	1,719.75	0
2022-09-14	1,725.00	1,730.25	1,725.00	1,730.25	0
2022-09-13	1,749.00	1,749.00	1,725.00	1,725.00	2,039
2022-09-12	1,724.75	1,749.00	1,724.75	1,749.00	0
2022-09-09	1,688.50	1,724.75	1,688.50	1,724.75	0
2022-09-08	1,670.75	1,688.50	1,670.75	1,688.50	0
2022-09-07	1,672.25	1,672.25	1,670.75	1,670.75	0
2022-09-06	1,685.50	1,685.50	1,672.25	1,672.25	0
2022-09-05	1,699.00	1,699.00	1,685.50	1,685.50	655
2022-09-02	1,659.25	1,699.00	1,659.25	1,699.00	0
2022-09-01	1,697.25	1,697.25	1,659.25	1,659.25	35
2022-08-31	1,709.25	1,709.25	1,697.25	1,697.25	0
2022-08-30	1,744.50	1,744.50	1,709.25	1,709.25	0
2022-08-29	1,744.50	1,744.50	1,744.50	1,744.50	0
2022-08-26	1,759.00	1,759.00	1,744.50	1,744.50	0
2022-08-25	1,745.50	1,745.50	1,745.50	1,759.00	71
2022-08-24	1,750.50	1,752.25	1,750.50	1,752.25	0
2022-08-23	1,742.50	1,750.50	1,742.50	1,750.50	0
2022-08-22	1,756.50	1,756.50	1,742.50	1,742.50	0
2022-08-19	1,771.00	1,771.00	1,756.50	1,756.50	101
2022-08-18	1,764.25	1,771.00	1,764.25	1,771.00	0
2022-08-17	1,767.00	1,767.00	1,764.25	1,764.25	0
2022-08-16	1,756.50	1,767.00	1,756.50	1,767.00	7,760
2022-08-15	1,755.50	1,756.50	1,755.50	1,756.50	0
2022-08-12	1,769.50	1,769.50	1,769.50	1,755.50	12
2022-08-11	1,730.00	1,747.75	1,730.00	1,747.75	0
2022-08-10	1,708.50	1,730.00	1,708.50	1,730.00	0
2022-08-09	1,722.00	1,722.00	1,708.50	1,708.50	0
2022-08-08	1,700.75	1,722.00	1,700.75	1,722.00	0
2022-08-05	1,710.50	1,710.50	1,700.75	1,700.75	12
2022-08-04	1,708.00	1,710.50	1,708.00	1,710.50	0
2022-08-03	1,707.25	1,708.00	1,707.25	1,708.00	0
2022-08-02	1,714.00	1,714.00	1,707.25	1,707.25	0
2022-08-01	1,720.00	1,720.00	1,714.00	1,714.00	0
2022-07-29	1,689.75	1,720.00	1,689.75	1,720.00	0
2022-07-28	1,676.50	1,689.75	1,676.50	1,689.75	0
2022-07-27	1,664.75	1,676.50	1,664.75	1,676.50	0
2022-07-26	1,664.75	1,664.75	1,664.75	1,664.75	0
2022-07-25	1,677.50	1,677.50	1,674.00	1,664.75	600
2022-07-22	1,659.50	1,669.00	1,659.50	1,669.00	0
2022-07-21	1,657.25	1,659.50	1,657.25	1,659.50	59
2022-07-20	1,651.75	1,657.25	1,651.75	1,657.25	0
2022-07-19	1,633.75	1,651.75	1,633.75	1,651.75	0
2022-07-18	1,609.25	1,633.75	1,609.25	1,633.75	3,610
2022-07-15	1,600.75	1,609.25	1,600.75	1,609.25	12
2022-07-14	1,626.50	1,626.50	1,600.75	1,600.75	0
2022-07-13	1,648.75	1,648.75	1,626.50	1,626.50	0
2022-07-12	1,650.25	1,650.25	1,648.75	1,648.75	0
2022-07-11	1,673.25	1,673.25	1,650.25	1,650.25	0
2022-07-08	1,665.75	1,673.25	1,665.75	1,673.25	0
2022-07-07	1,629.50	1,665.75	1,629.50	1,665.75	0
2022-07-06	1,629.50	1,629.50	1,629.50	1,629.50	410
2022-07-05	1,670.50	1,670.50	1,632.50	1,632.50	0
2022-07-04	1,653.75	1,670.50	1,653.75	1,670.50	0
2022-07-01	1,647.75	1,653.75	1,647.75	1,653.75	0
2022-06-30	1,670.00	1,670.00	1,647.75	1,647.75	0
2022-06-29	1,693.25	1,693.25	1,670.00	1,670.00	0
2022-06-28	1,680.25	1,693.25	1,680.25	1,693.25	0
2022-06-27	1,669.00	1,680.25	1,669.00	1,680.25	0
2022-06-24	1,658.25	1,669.00	1,658.25	1,669.00	0
2022-06-23	1,666.75	1,666.75	1,658.25	1,658.25	0
2022-06-22	1,691.50	1,691.50	1,666.75	1,666.75	0
2022-06-21	1,672.00	1,691.50	1,672.00	1,691.50	883
2022-06-20	1,653.25	1,672.00	1,653.25	1,672.00	0
2022-06-17	1,674.50	1,674.50	1,653.25	1,653.25	0
2022-06-16	1,713.00	1,713.00	1,674.50	1,674.50	11
2022-06-15	1,716.25	1,716.25	1,713.00	1,713.00	0
2022-06-14	1,721.00	1,721.00	1,716.25	1,716.25	0
2022-06-13	1,774.00	1,774.00	1,721.00	1,721.00	0
2022-06-10	1,809.50	1,809.50	1,774.00	1,774.00	49
2022-06-09	1,824.75	1,824.75	1,809.50	1,809.50	0
2022-06-08	1,816.50	1,824.75	1,816.50	1,824.75	0
2022-06-07	1,824.50	1,824.50	1,816.50	1,816.50	1,587
2022-06-06	1,808.00	1,824.50	1,808.00	1,824.50	0
2022-06-03	1,808.00	1,808.00	1,808.00	1,808.00	0
2022-06-02	1,808.00	1,808.00	1,808.00	1,808.00	0
2022-06-01	1,815.75	1,815.75	1,808.00	1,808.00	0
2022-05-31	1,827.75	1,827.75	1,815.75	1,815.75	0
2022-05-30	1,806.50	1,827.75	1,806.50	1,827.75	655
2022-05-27	1,799.50	1,806.50	1,799.50	1,806.50	0
2022-05-26	1,780.75	1,799.50	1,780.75	1,799.50	0
2022-05-25	1,766.50	1,780.75	1,766.50	1,780.75	0
2022-05-24	1,788.00	1,788.00	1,766.50	1,766.50	423
2022-05-23	1,759.00	1,788.00	1,759.00	1,788.00	0
2022-05-20	1,760.50	1,760.50	1,759.00	1,759.00	0
2022-05-19	1,769.25	1,769.25	1,760.50	1,760.50	0
2022-05-18	1,787.75	1,787.75	1,769.25	1,769.25	63
2022-05-17	1,756.50	1,787.75	1,756.50	1,787.75	11
2022-05-16	1,756.75	1,756.75	1,756.50	1,756.50	0
2022-05-13	1,722.75	1,756.75	1,722.75	1,756.75	0
2022-05-12	1,759.50	1,759.50	1,722.75	1,722.75	0
2022-05-11	1,738.50	1,759.50	1,738.50	1,759.50	0
2022-05-10	1,760.75	1,760.75	1,738.50	1,738.50	0
2022-05-09	1,798.75	1,798.75	1,760.75	1,760.75	0
2022-05-06	1,805.25	1,805.25	1,798.75	1,798.75	0
2022-05-05	1,818.25	1,818.25	1,805.25	1,805.25	0
2022-05-04	1,831.50	1,831.50	1,818.25	1,818.25	0
2022-05-03	1,829.25	1,831.50	1,829.25	1,831.50	0
2022-05-02	1,829.25	1,829.25	1,829.25	1,829.25	0
2022-04-29	1,818.50	1,829.25	1,818.50	1,829.25	0
2022-04-28	1,805.25	1,818.50	1,805.25	1,818.50	0
2022-04-27	1,813.25	1,813.25	1,805.25	1,805.25	0
2022-04-26	1,808.00	1,813.25	1,808.00	1,813.25	0
2022-04-25	1,871.25	1,871.25	1,808.00	1,808.00	0
2022-04-22	1,917.25	1,917.25	1,871.25	1,871.25	0
2022-04-21	1,913.50	1,917.25	1,913.50	1,917.25	0
2022-04-20	1,913.00	1,913.50	1,913.00	1,913.50	0
2022-04-19	1,904.00	1,913.00	1,904.00	1,913.00	0
2022-04-18	1,904.00	1,904.00	1,904.00	1,904.00	0
2022-04-15	1,904.00	1,904.00	1,904.00	1,904.00	0
2022-04-14	1,900.00	1,904.00	1,900.00	1,904.00	10
2022-04-13	1,908.50	1,908.50	1,900.00	1,900.00	0
2022-04-12	1,896.25	1,908.50	1,896.25	1,908.50	0
2022-04-11	1,920.50	1,920.50	1,920.50	1,896.25	2,984
2022-04-08	1,886.00	1,908.50	1,886.00	1,908.50	0
2022-04-07	1,898.25	1,898.25	1,886.00	1,886.00	4,700
2022-04-06	1,927.25	1,927.25	1,898.25	1,898.25	0
2022-04-05	1,917.50	1,927.25	1,917.50	1,927.25	0
2022-04-04	1,894.00	1,894.00	1,894.00	1,917.50	1,384
2022-04-01	1,930.75	1,930.75	1,914.00	1,914.00	17
2022-03-31	1,924.25	1,930.75	1,924.25	1,930.75	0
2022-03-30	1,923.75	1,924.25	1,923.75	1,924.25	0
2022-03-29	1,914.25	1,923.75	1,914.25	1,923.75	0
2022-03-28	1,918.00	1,918.00	1,914.25	1,914.25	518
2022-03-25	1,913.00	1,918.00	1,913.00	1,918.00	0
2022-03-24	1,910.00	1,910.00	1,910.00	1,913.00	10
2022-03-23	1,926.50	1,928.50	1,926.50	1,928.50	1,035
2022-03-22	1,918.50	1,926.50	1,918.50	1,926.50	518
2022-03-21	1,899.00	1,918.50	1,899.00	1,918.50	0
2022-03-18	1,892.50	1,899.00	1,892.50	1,899.00	0
2022-03-17	1,863.50	1,892.50	1,863.50	1,892.50	10
2022-03-16	1,837.00	1,863.50	1,837.00	1,863.50	0
2022-03-15	1,856.50	1,856.50	1,837.00	1,837.00	0
2022-03-14	1,871.50	1,871.50	1,856.50	1,856.50	2
2022-03-11	1,858.50	1,871.50	1,858.50	1,871.50	0
2022-03-10	1,860.75	1,860.75	1,858.50	1,858.50	0
2022-03-09	1,849.00	1,860.75	1,849.00	1,860.75	0
2022-03-08	1,874.25	1,874.25	1,849.00	1,849.00	0
2022-03-07	1,847.75	1,874.25	1,847.75	1,874.25	0
2022-03-04	1,850.25	1,850.25	1,847.75	1,847.75	0
2022-03-03	1,846.25	1,850.25	1,846.25	1,850.25	59
2022-03-02	1,829.50	1,846.25	1,829.50	1,846.25	0
2022-03-01	1,836.00	1,836.00	1,829.50	1,829.50	0
2022-02-28	1,825.50	1,836.00	1,825.50	1,836.00	0
2022-02-25	1,790.50	1,825.50	1,790.50	1,825.50	171
2022-02-24	1,812.75	1,812.75	1,790.50	1,790.50	0
2022-02-23	1,821.25	1,821.25	1,812.75	1,812.75	0
2022-02-22	1,808.50	1,821.25	1,808.50	1,821.25	0
2022-02-21	1,836.25	1,836.25	1,808.50	1,808.50	0
2022-02-18	1,855.50	1,855.50	1,836.25	1,836.25	0
2022-02-17	1,860.25	1,860.25	1,855.50	1,855.50	36
2022-02-16	1,868.00	1,868.00	1,860.25	1,860.25	0
2022-02-15	1,863.25	1,868.00	1,863.25	1,868.00	42
2022-02-14	1,885.50	1,885.50	1,863.25	1,863.25	0
2022-02-11	1,896.00	1,896.00	1,885.50	1,885.50	0
2022-02-10	1,890.25	1,896.00	1,890.25	1,896.00	0
2022-02-09	1,863.25	1,890.25	1,863.25	1,890.25	0
2022-02-08	1,854.25	1,854.25	1,854.25	1,854.25	0
2022-02-07	1,850.50	1,854.25	1,850.50	1,854.25	0
2022-02-04	1,846.00	1,850.50	1,846.00	1,850.50	0
2022-02-03	1,862.25	1,862.25	1,846.00	1,846.00	0
2022-02-02	1,847.25	1,862.25	1,847.25	1,862.25	0
2022-02-01	1,823.50	1,847.25	1,823.50	1,847.25	0
2022-01-31	1,793.00	1,823.50	1,793.00	1,823.50	0
2022-01-28	1,805.50	1,805.50	1,793.00	1,793.00	0
2022-01-27	1,818.25	1,818.25	1,805.50	1,805.50	6,875
2022-01-26	1,774.25	1,818.25	1,774.25	1,818.25	0
2022-01-25	1,751.50	1,774.25	1,751.50	1,774.25	0
2022-01-24	1,820.75	1,820.75	1,751.50	1,751.50	5
2022-01-21	1,857.75	1,857.75	1,820.75	1,820.75	0
2022-01-20	1,848.75	1,857.75	1,848.75	1,857.75	0
2022-01-19	1,858.50	1,858.50	1,848.75	1,848.75	0
2022-01-18	1,879.25	1,879.25	1,858.50	1,858.50	0
2022-01-17	1,849.75	1,879.25	1,849.75	1,879.25	70
2022-01-14	1,868.00	1,868.00	1,849.75	1,849.75	0
2022-01-13	1,860.50	1,868.00	1,860.50	1,868.00	0
2022-01-12	1,844.25	1,860.50	1,844.25	1,860.50	0
2022-01-11	1,823.00	1,844.25	1,823.00	1,844.25	0
2022-01-10	1,830.50	1,830.50	1,823.00	1,823.00	0
2022-01-07	1,832.50	1,832.50	1,830.50	1,830.50	0
2022-01-06	1,852.00	1,852.00	1,832.50	1,832.50	0
2022-01-05	1,860.00	1,860.00	1,860.00	1,852.00	650
2022-01-04	1,845.25	1,848.00	1,845.25	1,848.00	238
2022-01-03	1,845.25	1,845.25	1,845.25	1,845.25	0
2021-12-31	1,862.25	1,862.25	1,845.25	1,845.25	383
2021-12-30	1,859.00	1,862.25	1,859.00	1,862.25	0
2021-12-29	1,849.25	1,859.00	1,849.25	1,859.00	0
2021-12-28	1,849.25	1,849.25	1,849.25	1,849.25	0
2021-12-27	1,849.25	1,849.25	1,849.25	1,849.25	0
2021-12-24	1,844.50	1,849.25	1,844.50	1,849.25	0
2021-12-23	1,820.25	1,844.50	1,820.25	1,844.50	0
2021-12-22	1,811.25	1,820.25	1,811.25	1,820.25	0
2021-12-21	1,775.00	1,811.25	1,775.00	1,811.25	0
2021-12-20	1,813.00	1,813.00	1,775.00	1,775.00	0
2021-12-17	1,817.25	1,817.25	1,813.00	1,813.00	0
2021-12-16	1,791.00	1,817.25	1,791.00	1,817.25	16
2021-12-15	1,798.25	1,798.25	1,791.00	1,791.00	0
2021-12-14	1,799.75	1,799.75	1,798.25	1,798.25	161
2021-12-13	1,810.50	1,810.50	1,799.75	1,799.75	0
2021-12-10	1,819.25	1,819.25	1,810.50	1,810.50	0
2021-12-09	1,827.75	1,827.75	1,819.25	1,819.25	0
2021-12-08	1,841.75	1,841.75	1,827.75	1,827.75	0
2021-12-07	1,807.25	1,841.75	1,807.25	1,841.75	0
2021-12-06	1,787.00	1,807.25	1,787.00	1,807.25	0
2021-12-03	1,802.50	1,802.50	1,787.00	1,787.00	0
2021-12-02	1,820.25	1,820.25	1,802.50	1,802.50	0
2021-12-01	1,808.50	1,820.25	1,808.50	1,820.25	0
2021-11-30	1,829.25	1,829.25	1,808.50	1,808.50	0
2021-11-29	1,829.75	1,829.75	1,829.25	1,829.25	0
2021-11-26	1,875.00	1,875.00	1,829.75	1,829.75	0
2021-11-25	1,864.75	1,875.00	1,864.75	1,875.00	0
2021-11-24	1,855.00	1,864.75	1,855.00	1,864.75	0
2021-11-23	1,864.50	1,864.50	1,855.00	1,855.00	0
2021-11-22	1,872.25	1,872.25	1,864.50	1,864.50	0
2021-11-19	1,871.75	1,872.25	1,871.75	1,872.25	0
2021-11-18	1,872.00	1,872.00	1,871.75	1,871.75	4,376
2021-11-17	1,885.50	1,885.50	1,872.00	1,872.00	15
2021-11-16	1,882.00	1,885.50	1,882.00	1,885.50	2,819
2021-11-15	1,879.00	1,882.00	1,879.00	1,882.00	0
2021-11-12	1,846.50	1,846.50	1,846.50	1,879.00	395
2021-11-11	1,862.00	1,865.00	1,862.00	1,865.00	0
2021-11-10	1,857.50	1,862.00	1,857.50	1,862.00	266
2021-11-09	1,858.75	1,858.75	1,857.50	1,857.50	0
2021-11-08	1,853.25	1,858.75	1,853.25	1,858.75	0
2021-11-05	1,839.75	1,853.25	1,839.75	1,853.25	0
2021-11-04	1,831.75	1,839.75	1,831.75	1,839.75	2
2021-11-03	1,832.50	1,832.50	1,831.75	1,831.75	27
2021-11-02	1,836.25	1,836.25	1,832.50	1,832.50	0
2021-11-01	1,844.50	1,844.50	1,844.50	1,836.25	1,091
2021-10-29	1,828.75	1,830.50	1,828.75	1,830.50	0
2021-10-28	1,812.25	1,828.75	1,812.25	1,828.75	0
2021-10-27	1,839.75	1,839.75	1,812.25	1,812.25	0
2021-10-26	1,840.25	1,840.25	1,839.75	1,839.75	0
2021-10-25	1,832.00	1,840.25	1,832.00	1,840.25	0
2021-10-22	1,845.50	1,845.50	1,838.50	1,832.00	5,880
2021-10-21	1,840.00	1,840.00	1,840.00	1,829.00	1,125
2021-10-20	1,820.50	1,829.50	1,820.50	1,829.50	0
2021-10-19	1,809.00	1,820.50	1,809.00	1,820.50	0
2021-10-18	1,812.50	1,812.50	1,812.50	1,809.00	3,006
2021-10-15	1,821.50	1,821.50	1,821.50	1,806.25	380
2021-10-14	1,770.00	1,797.00	1,770.00	1,797.00	0
2021-10-13	1,761.50	1,770.00	1,761.50	1,770.00	0
2021-10-12	1,775.75	1,775.75	1,761.50	1,761.50	0
2021-10-11	1,755.50	1,755.50	1,755.50	1,775.75	10,019
2021-10-08	1,762.00	1,765.75	1,762.00	1,765.75	0
2021-10-07	1,728.75	1,762.00	1,728.75	1,762.00	0
2021-10-06	1,743.00	1,743.00	1,728.75	1,728.75	0
2021-10-05	1,723.25	1,743.00	1,723.25	1,743.00	0
2021-10-04	1,727.75	1,727.75	1,723.25	1,723.25	1,638
2021-10-01	1,739.00	1,739.00	1,727.75	1,727.75	0
2021-09-30	1,744.75	1,744.75	1,739.00	1,739.00	0
2021-09-29	1,735.25	1,744.75	1,735.25	1,744.75	0
2021-09-28	1,760.75	1,760.75	1,735.25	1,735.25	0
2021-09-27	1,754.00	1,760.75	1,754.00	1,760.75	0
2021-09-24	1,761.50	1,761.50	1,754.00	1,754.00	193
2021-09-23	1,755.75	1,761.50	1,755.75	1,761.50	0
2021-09-22	1,738.75	1,755.75	1,738.75	1,755.75	0
2021-09-21	1,734.25	1,738.75	1,734.25	1,738.75	276
2021-09-20	1,759.50	1,759.50	1,734.25	1,734.25	0
2021-09-17	1,770.00	1,770.00	1,759.50	1,759.50	0
2021-09-16	1,754.00	1,757.50	1,754.00	1,770.00	332
2021-09-15	1,775.00	1,775.00	1,771.50	1,771.50	0
2021-09-14	1,777.00	1,777.00	1,775.00	1,775.00	0
2021-09-13	1,777.50	1,777.50	1,777.00	1,777.00	0
2021-09-10	1,784.75	1,784.75	1,777.50	1,777.50	0
2021-09-09	1,788.50	1,788.50	1,784.75	1,784.75	0
2021-09-08	1,795.00	1,795.00	1,788.50	1,788.50	0
2021-09-07	1,794.50	1,795.00	1,794.50	1,795.00	56
2021-09-06	1,790.25	1,794.50	1,790.25	1,794.50	0
2021-09-03	1,786.25	1,790.25	1,786.25	1,790.25	0
2021-09-02	1,780.00	1,786.25	1,780.00	1,786.25	0
2021-09-01	1,777.00	1,777.00	1,777.00	1,780.00	31,990
2021-08-31	1,778.25	1,782.00	1,778.25	1,782.00	61
2021-08-30	1,778.25	1,778.25	1,778.25	1,778.25	0
2021-08-27	1,771.25	1,778.25	1,771.25	1,778.25	0
2021-08-26	1,776.50	1,776.50	1,771.25	1,771.25	28
2021-08-25	1,765.75	1,776.50	1,765.75	1,776.50	0
2021-08-24	1,763.25	1,765.75	1,763.25	1,765.75	0
2021-08-23	1,752.00	1,763.25	1,752.00	1,763.25	0
2021-08-20	1,739.75	1,752.00	1,739.75	1,752.00	0
2021-08-19	1,748.50	1,748.50	1,739.75	1,739.75	0
2021-08-18	1,752.25	1,752.25	1,748.50	1,748.50	0
2021-08-17	1,766.75	1,766.75	1,752.25	1,752.25	0
2021-08-16	1,771.00	1,771.00	1,766.75	1,766.75	0
2021-08-13	1,767.00	1,771.00	1,767.00	1,771.00	0
2021-08-12	1,769.00	1,769.00	1,769.00	1,767.00	31,990
2021-08-11	1,770.50	1,772.25	1,770.50	1,772.25	0
2021-08-10	1,761.50	1,770.50	1,761.50	1,770.50	28
2021-08-09	1,774.00	1,774.00	1,761.50	1,761.50	0
2021-08-06	1,761.00	1,774.00	1,761.00	1,774.00	0
2021-08-05	1,761.00	1,761.00	1,761.00	1,761.00	144
2021-08-04	1,749.50	1,757.50	1,749.50	1,757.50	0
2021-08-03	1,744.00	1,745.00	1,743.50	1,749.50	71,991
2021-08-02	1,742.00	1,748.50	1,742.00	1,748.50	0
2021-07-30	1,739.00	1,739.50	1,739.00	1,742.00	21,406
2021-07-29	1,742.25	1,751.75	1,742.25	1,751.75	0
2021-07-28	1,733.25	1,742.25	1,733.25	1,742.25	0
2021-07-27	1,733.50	1,733.50	1,733.50	1,733.25	400
2021-07-26	1,740.75	1,740.75	1,736.75	1,736.75	10
2021-07-23	1,729.75	1,740.75	1,729.75	1,740.75	0
2021-07-22	1,727.50	1,729.75	1,727.50	1,729.75	0
2021-07-21	1,728.50	1,728.50	1,725.50	1,727.50	30,730
2021-07-20	1,701.00	1,718.25	1,701.00	1,718.25	0
2021-07-19	1,711.00	1,713.00	1,711.00	1,701.00	2,455
2021-07-16	1,735.50	1,735.50	1,730.50	1,730.50	0
2021-07-15	1,746.75	1,746.75	1,735.50	1,735.50	57
2021-07-14	1,753.00	1,753.00	1,746.75	1,746.75	0
2021-07-13	1,743.50	1,753.00	1,743.50	1,753.00	0
2021-07-12	1,740.50	1,743.50	1,740.50	1,743.50	0
2021-07-09	1,724.75	1,740.50	1,724.75	1,740.50	850
2021-07-08	1,753.25	1,753.25	1,724.75	1,724.75	0
2021-07-07	1,741.25	1,753.25	1,741.25	1,753.25	73
2021-07-06	1,743.75	1,743.75	1,741.25	1,741.25	0
2021-07-05	1,739.25	1,743.75	1,739.25	1,743.75	0
2021-07-02	1,757.50	1,757.50	1,757.50	1,739.25	264
2021-07-01	1,741.50	1,741.50	1,741.00	1,745.75	21,488
2021-06-30	1,729.50	1,730.00	1,729.50	1,731.00	65,222
2021-06-29	1,724.75	1,727.75	1,724.75	1,727.75	0
2021-06-28	1,743.00	1,743.00	1,743.00	1,724.75	2,303
2021-06-25	1,739.50	1,741.00	1,739.50	1,727.50	53,421
2021-06-24	1,735.00	1,749.25	1,735.00	1,749.25	0
2021-06-23	1,735.50	1,735.50	1,735.00	1,735.00	0
2021-06-22	1,737.00	1,737.00	1,735.50	1,735.50	10
2021-06-21	1,725.75	1,737.00	1,725.75	1,737.00	0
2021-06-18	1,743.25	1,743.25	1,725.75	1,725.75	0
2021-06-17	1,736.25	1,743.25	1,736.25	1,743.25	56
2021-06-16	1,738.00	1,738.00	1,736.25	1,736.25	0
2021-06-15	1,728.25	1,738.00	1,728.25	1,738.00	0
2021-06-14	1,728.25	1,728.25	1,728.25	1,728.25	0
2021-06-11	1,711.50	1,728.25	1,711.50	1,728.25	123
2021-06-10	1,723.50	1,723.50	1,723.50	1,711.50	10,727
2021-06-09	1,720.50	1,720.50	1,718.00	1,718.00	0
2021-06-08	1,718.50	1,720.50	1,718.50	1,720.50	136
2021-06-07	1,730.00	1,730.00	1,718.50	1,718.50	1,585
2021-06-04	1,719.25	1,719.75	1,719.25	1,719.75	0
2021-06-03	1,719.25	1,719.25	1,719.25	1,719.25	0
2021-06-02	1,714.00	1,719.25	1,714.00	1,719.25	0
2021-06-01	1,709.75	1,714.00	1,709.75	1,714.00	0
2021-05-28	1,703.75	1,709.75	1,703.75	1,709.75	29
2021-05-27	1,696.00	1,703.75	1,696.00	1,703.75	175
2021-05-26	1,689.50	1,689.50	1,689.50	1,696.00	40,220
2021-05-25	1,713.00	1,713.00	1,713.00	1,688.50	387
2021-05-24	1,685.50	1,709.00	1,685.00	1,696.75	53,548
2021-05-21	1,676.25	1,678.75	1,676.25	1,678.75	0
2021-05-20	1,659.00	1,676.25	1,659.00	1,676.25	1,450
2021-05-19	1,658.00	1,658.00	1,658.00	1,659.00	12,943
2021-05-18	1,665.50	1,675.50	1,665.50	1,675.50	0
2021-05-17	1,659.25	1,665.50	1,659.25	1,665.50	60
2021-05-14	1,654.50	1,654.50	1,654.50	1,659.25	20,000
2021-05-13	1,647.50	1,647.50	1,645.00	1,645.00	0
2021-05-12	1,638.75	1,647.50	1,638.75	1,647.50	0
2021-05-11	1,645.50	1,645.50	1,641.50	1,638.75	38,904
2021-05-10	1,664.75	1,670.50	1,664.75	1,670.50	0
2021-05-07	1,646.75	1,664.75	1,646.75	1,664.75	0
2021-05-06	1,653.50	1,653.50	1,646.75	1,646.75	0
2021-05-05	1,634.25	1,653.50	1,634.25	1,653.50	0
2021-05-04	1,641.25	1,641.25	1,634.25	1,634.25	182
2021-04-30	1,653.50	1,653.50	1,641.25	1,641.25	0
2021-04-29	1,666.75	1,666.75	1,653.50	1,653.50	0
2021-04-28	1,645.25	1,666.75	1,645.25	1,666.75	59
2021-04-27	1,637.50	1,645.25	1,637.50	1,645.25	30
2021-04-26	1,635.25	1,637.50	1,635.25	1,637.50	0
2021-04-23	1,632.25	1,635.25	1,632.25	1,635.25	0
2021-04-22	1,631.00	1,635.50	1,631.00	1,632.25	754
2021-04-21	1,623.75	1,629.25	1,623.75	1,629.25	59
2021-04-20	1,650.00	1,650.00	1,623.75	1,623.75	0
2021-04-19	1,675.00	1,675.00	1,675.00	1,650.00	596
2021-04-16	1,652.00	1,657.75	1,652.00	1,657.75	0
2021-04-15	1,666.50	1,666.50	1,653.50	1,652.00	11,020
2021-04-14	1,647.00	1,651.00	1,647.00	1,651.00	0
2021-04-13	1,645.00	1,647.00	1,645.00	1,647.00	0
2021-04-12	1,641.75	1,645.00	1,641.75	1,645.00	152
2021-04-09	1,636.25	1,641.75	1,636.25	1,641.75	0
2021-04-08	1,649.00	1,649.00	1,649.00	1,636.25	1,206
2021-04-07	1,638.25	1,638.25	1,637.00	1,637.00	0
2021-04-06	1,650.00	1,650.00	1,645.00	1,638.25	3,094
2021-04-01	1,601.00	1,609.00	1,601.00	1,609.00	0
2021-03-31	1,602.25	1,602.25	1,601.00	1,601.00	0
2021-03-30	1,586.00	1,586.00	1,586.00	1,602.25	4,140
2021-03-29	1,599.00	1,599.00	1,598.50	1,595.50	11,270
2021-03-26	1,591.50	1,597.00	1,591.50	1,597.00	0
2021-03-25	1,607.25	1,607.25	1,591.50	1,591.50	0
2021-03-24	1,600.75	1,607.25	1,600.75	1,607.25	0
2021-03-23	1,607.75	1,607.75	1,600.75	1,600.75	0
2021-03-22	1,609.50	1,609.50	1,609.50	1,607.75	200
2021-03-19	1,621.00	1,621.00	1,611.75	1,611.75	0
2021-03-18	1,611.00	1,621.00	1,611.00	1,621.00	0
2021-03-17	1,616.00	1,616.00	1,611.00	1,611.00	92
2021-03-16	1,610.00	1,616.00	1,610.00	1,616.00	0
2021-03-15	1,608.50	1,608.50	1,608.50	1,610.00	1,664
2021-03-12	1,604.75	1,604.75	1,598.50	1,598.50	0
2021-03-11	1,595.75	1,604.75	1,595.75	1,604.75	0
2021-03-10	1,590.75	1,595.75	1,590.75	1,595.75	0
2021-03-09	1,584.50	1,590.75	1,584.50	1,590.75	0
2021-03-08	1,536.25	1,584.50	1,536.25	1,584.50	0
2021-03-05	1,555.50	1,555.50	1,536.25	1,536.25	0
2021-03-04	1,565.75	1,565.75	1,555.50	1,555.50	0
2021-03-03	1,580.50	1,580.50	1,580.50	1,565.75	707
2021-03-02	1,563.00	1,563.00	1,563.00	1,562.50	7,026
2021-03-01	1,539.00	1,561.75	1,539.00	1,561.75	0
2021-02-26	1,561.25	1,561.25	1,539.00	1,539.00	0
2021-02-25	1,566.75	1,566.75	1,561.25	1,561.25	55,000
2021-02-24	1,555.00	1,566.75	1,555.00	1,566.75	0
2021-02-23	1,563.50	1,563.50	1,555.00	1,555.00	0
2021-02-22	1,557.75	1,563.50	1,557.75	1,563.50	0
2021-02-19	1,553.25	1,557.75	1,553.25	1,557.75	0
2021-02-18	1,552.50	1,553.25	1,552.50	1,553.25	0
2021-02-17	1,572.25	1,572.25	1,552.50	1,552.50	0
2021-02-16	1,574.25	1,574.25	1,572.25	1,572.25	0
2021-02-15	1,572.00	1,572.00	1,571.50	1,574.25	29,148
2021-02-12	1,558.25	1,562.25	1,558.25	1,562.25	0
2021-02-11	1,555.00	1,558.25	1,555.00	1,558.25	0
2021-02-10	1,551.50	1,555.00	1,551.50	1,555.00	0
2021-02-09	1,547.75	1,551.50	1,547.75	1,551.50	0
2021-02-08	1,535.25	1,547.75	1,535.25	1,547.75	3,379
2021-02-05	1,526.00	1,535.25	1,526.00	1,535.25	0
2021-02-04	1,513.00	1,526.00	1,513.00	1,526.00	0
2021-02-03	1,511.50	1,513.00	1,511.50	1,513.00	0
2021-02-02	1,500.00	1,500.00	1,500.00	1,511.50	12,299
2021-02-01	1,488.50	1,488.50	1,488.50	1,487.75	4,755
2021-01-29	1,485.75	1,485.75	1,478.50	1,478.50	0
2021-01-28	1,487.50	1,487.50	1,485.75	1,485.75	6,346
2021-01-27	1,508.00	1,508.00	1,499.50	1,487.50	21,897
2021-01-26	1,509.25	1,510.00	1,509.25	1,510.00	0
2021-01-25	1,515.50	1,515.50	1,515.50	1,509.25	3,471
2021-01-22	1,519.75	1,519.75	1,507.75	1,507.75	0
2021-01-21	1,531.00	1,531.00	1,520.00	1,519.75	19,966
2021-01-20	1,522.25	1,523.25	1,522.25	1,523.25	0
2021-01-19	1,524.00	1,524.00	1,522.25	1,522.25	97
2021-01-18	1,526.50	1,526.50	1,522.50	1,524.00	16,963
2021-01-15	1,529.00	1,529.00	1,521.25	1,521.25	0
2021-01-14	1,522.25	1,529.00	1,522.25	1,529.00	4,741
2021-01-13	1,525.50	1,525.50	1,522.25	1,522.25	0
2021-01-12	1,531.00	1,531.00	1,525.50	1,525.50	0
2021-01-11	1,528.25	1,531.00	1,528.25	1,531.00	119
2021-01-08	1,528.25	1,528.25	1,528.25	1,528.25	0
2021-01-07	1,517.75	1,528.25	1,517.75	1,528.25	0
2021-01-06	1,495.00	1,517.75	1,495.00	1,517.75	0
2021-01-05	1,491.50	1,491.50	1,491.50	1,495.00	10,415
2021-01-04	1,496.00	1,496.00	1,496.00	1,485.75	28,289
2020-12-31	1,493.25	1,493.25	1,491.25	1,491.25	0
2020-12-30	1,495.25	1,495.25	1,493.25	1,493.25	0
2020-12-29	1,502.50	1,502.50	1,502.50	1,495.25	10,991
2020-12-24	1,496.50	1,500.50	1,496.50	1,500.50	0
2020-12-23	1,489.50	1,496.50	1,489.50	1,496.50	684
2020-12-22	1,475.25	1,489.50	1,475.25	1,489.50	0
2020-12-21	1,469.00	1,469.00	1,469.00	1,475.25	11,042
2020-12-18	1,496.25	1,496.25	1,491.50	1,491.50	0
2020-12-17	1,489.50	1,496.25	1,489.50	1,496.25	2,458
2020-12-16	1,482.50	1,489.50	1,482.50	1,489.50	0
2020-12-15	1,489.00	1,489.00	1,482.50	1,482.50	0
2020-12-14	1,496.50	1,496.50	1,496.50	1,489.00	12,305
2020-12-11	1,490.00	1,490.00	1,485.25	1,485.25	0
2020-12-10	1,494.00	1,494.00	1,490.00	1,490.00	0
2020-12-09	1,493.25	1,494.00	1,493.25	1,494.00	3,431
2020-12-08	1,490.00	1,493.25	1,490.00	1,493.25	29
2020-12-07	1,478.50	1,478.50	1,478.50	1,490.00	17,025
2020-12-04	1,476.75	1,482.75	1,476.75	1,482.75	0
2020-12-03	1,469.75	1,476.75	1,469.75	1,476.75	5,552
2020-12-02	1,470.25	1,470.25	1,469.75	1,469.75	203
2020-12-01	1,476.00	1,477.00	1,476.00	1,470.25	24,394
2020-11-30	1,471.75	1,471.75	1,458.25	1,458.25	6,813
2020-11-27	1,471.25	1,471.75	1,471.25	1,471.75	0
2020-11-26	1,464.00	1,471.25	1,464.00	1,471.25	5,280
2020-11-25	1,465.75	1,465.75	1,464.00	1,464.00	0
2020-11-24	1,444.75	1,465.75	1,444.75	1,465.75	237
2020-11-23	1,445.00	1,445.00	1,445.00	1,444.75	3,548
2020-11-20	1,429.00	1,435.00	1,429.00	1,435.00	0
2020-11-19	1,437.00	1,437.00	1,429.00	1,429.00	2,101
2020-11-18	1,427.75	1,437.00	1,427.75	1,437.00	0
2020-11-17	1,421.50	1,427.75	1,421.50	1,427.75	0
2020-11-16	1,413.25	1,421.50	1,413.25	1,421.50	3,776
2020-11-13	1,409.00	1,409.00	1,409.00	1,413.25	3,346
2020-11-12	1,420.25	1,420.25	1,413.25	1,413.25	0
2020-11-11	1,405.25	1,420.25	1,405.25	1,420.25	0
2020-11-10	1,394.00	1,394.00	1,394.00	1,405.25	4,566
2020-11-09	1,376.25	1,395.50	1,376.25	1,395.50	4,244
2020-11-06	1,375.00	1,376.25	1,375.00	1,376.25	0
2020-11-05	1,359.75	1,375.00	1,359.75	1,375.00	0
2020-11-04	1,345.00	1,359.75	1,345.00	1,359.75	0
2020-11-03	1,326.25	1,345.00	1,326.25	1,345.00	0
2020-11-02	1,313.25	1,326.25	1,313.25	1,326.25	2,527
2020-10-30	1,323.00	1,323.00	1,313.25	1,313.25	0
2020-10-29	1,329.00	1,329.00	1,323.00	1,323.00	6,919
2020-10-28	1,355.00	1,355.00	1,329.00	1,329.00	0
2020-10-27	1,359.75	1,359.75	1,355.00	1,355.00	0
2020-10-26	1,375.75	1,375.75	1,359.75	1,359.75	5,194
2020-10-23	1,372.25	1,375.75	1,372.25	1,375.75	0
2020-10-22	1,371.75	1,372.25	1,371.75	1,372.25	4,111
2020-10-21	1,376.75	1,376.75	1,371.75	1,371.75	0
2020-10-20	1,389.75	1,389.75	1,376.75	1,376.75	0
2020-10-16	1,390.25	1,397.25	1,390.25	1,397.25	0
2020-10-15	1,400.75	1,400.75	1,390.25	1,390.25	3,695
2020-10-14	1,396.00	1,400.75	1,396.00	1,400.75	0
2020-10-13	1,406.00	1,406.00	1,406.00	1,396.00	4,352
2020-10-12	1,401.00	1,409.00	1,401.00	1,409.00	990
2020-10-09	1,400.75	1,401.00	1,400.75	1,401.00	0
2020-10-08	1,388.00	1,400.75	1,388.00	1,400.75	2,927
2020-10-07	1,389.25	1,389.25	1,388.00	1,388.00	0
2020-10-06	1,386.00	1,389.25	1,386.00	1,389.25	5,129
2020-10-05	1,368.75	1,386.00	1,368.75	1,386.00	0
2020-10-02	1,368.75	1,368.75	1,368.75	1,368.75	0
2020-10-01	1,374.50	1,374.50	1,368.75	1,368.75	7,138
2020-09-30	1,371.75	1,374.50	1,371.75	1,374.50	0
2020-09-29	1,378.75	1,378.75	1,371.75	1,371.75	0
2020-09-28	1,351.25	1,378.75	1,351.25	1,378.75	591
2020-09-25	1,343.75	1,351.25	1,343.75	1,351.25	0
2020-09-24	1,362.00	1,362.00	1,343.75	1,343.75	0
2020-09-23	1,356.25	1,362.00	1,356.25	1,362.00	0
2020-09-22	1,335.75	1,356.25	1,335.75	1,356.25	0
2020-09-21	1,374.00	1,374.00	1,335.75	1,335.75	0
2020-09-18	1,374.75	1,374.75	1,374.00	1,374.00	0
2020-09-17	1,394.00	1,394.00	1,374.75	1,374.75	2,896
2020-09-16	1,397.75	1,397.75	1,394.00	1,394.00	0
2020-09-15	1,387.00	1,397.75	1,387.00	1,397.75	0
2020-09-14	1,382.00	1,387.00	1,382.00	1,387.00	0
2020-09-11	1,388.25	1,388.25	1,382.00	1,382.00	0
2020-09-10	1,390.25	1,390.25	1,390.25	1,390.25	0
2020-09-09	1,366.75	1,390.25	1,366.75	1,390.25	0
2020-09-08	1,378.00	1,378.00	1,366.75	1,366.75	0
2020-09-07	1,366.50	1,378.00	1,366.50	1,378.00	3,346
2020-09-04	1,396.25	1,396.25	1,366.50	1,366.50	0
2020-09-03	1,415.75	1,415.75	1,396.25	1,396.25	0
2020-09-02	1,406.25	1,415.75	1,406.25	1,415.75	0
2020-09-01	1,419.25	1,419.25	1,406.25	1,406.25	2,363
2020-08-28	1,424.25	1,424.25	1,419.25	1,419.25	0
2020-08-27	1,425.50	1,425.50	1,425.50	1,424.25	276
2020-08-26	1,405.50	1,419.25	1,405.50	1,419.25	0
2020-08-25	1,410.00	1,410.00	1,405.50	1,405.50	0
2020-08-24	1,398.00	1,410.00	1,398.00	1,410.00	4,410
2020-08-21	1,406.25	1,406.25	1,398.00	1,398.00	0
2020-08-20	1,410.50	1,410.50	1,406.25	1,406.25	2,601
2020-08-19	1,408.75	1,410.50	1,408.75	1,410.50	0
2020-08-18	1,411.75	1,411.75	1,408.75	1,408.75	0
2020-08-17	1,402.25	1,411.75	1,402.25	1,411.75	0
2020-08-14	1,405.25	1,405.25	1,402.25	1,402.25	0
2020-08-13	1,413.50	1,413.50	1,405.25	1,405.25	2,075
2020-08-12	1,410.25	1,413.50	1,410.25	1,413.50	0
2020-08-11	1,405.25	1,410.25	1,405.25	1,410.25	0
2020-08-10	1,398.25	1,405.25	1,398.25	1,405.25	2,409
2020-08-07	1,397.25	1,398.25	1,397.25	1,398.25	0
2020-08-06	1,396.75	1,397.25	1,396.75	1,397.25	7,013
2020-08-05	1,381.25	1,396.75	1,381.25	1,396.75	0
2020-08-04	1,387.00	1,387.00	1,387.00	1,381.25	6,603
2020-08-03	1,355.00	1,378.00	1,355.00	1,375.75	10,886
2020-07-31	1,363.50	1,365.75	1,363.50	1,365.75	0
2020-07-30	1,375.25	1,375.25	1,375.25	1,375.25	4,266
2020-07-29	1,370.00	1,375.25	1,370.00	1,375.25	0
2020-07-28	1,362.75	1,370.00	1,362.75	1,370.00	0
2020-07-27	1,354.25	1,362.75	1,354.25	1,362.75	0
2020-07-24	1,369.25	1,369.25	1,354.25	1,354.25	0
2020-07-23	1,369.25	1,369.25	1,369.25	1,369.25	4,439
2020-07-22	1,378.75	1,378.75	1,369.25	1,369.25	367
2020-07-21	1,367.50	1,378.75	1,367.50	1,378.75	0
2020-07-20	1,362.50	1,362.50	1,362.50	1,362.50	1,119
2020-07-17	1,360.25	1,362.50	1,360.25	1,362.50	0
2020-07-16	1,362.00	1,362.00	1,360.25	1,360.25	0
2020-07-15	1,333.75	1,362.00	1,333.75	1,362.00	0
2020-07-14	1,344.25	1,344.25	1,333.75	1,333.75	0
2020-07-13	1,324.75	1,344.25	1,324.75	1,344.25	0
2020-07-10	1,307.75	1,324.75	1,307.75	1,324.75	1,840
2020-07-09	1,318.25	1,318.25	1,307.75	1,307.75	471,797
2020-07-08	1,330.00	1,330.00	1,318.25	1,318.25	0
2020-07-07	1,335.00	1,335.00	1,330.00	1,330.00	0
2020-07-06	1,320.25	1,335.00	1,320.25	1,335.00	4,471
2020-07-03	1,324.00	1,324.00	1,324.00	1,320.25	9
2020-07-02	1,347.00	1,347.00	1,347.00	1,330.25	9,268
2020-07-01	1,309.75	1,314.50	1,309.75	1,314.50	0
2020-06-30	1,307.75	1,307.75	1,307.75	1,307.75	32
2020-06-29	1,307.50	1,308.00	1,307.50	1,293.75	178
2020-06-26	1,300.75	1,300.75	1,300.75	1,300.75	0
2020-06-25	1,293.00	1,293.00	1,293.00	1,293.00	2,397
2020-06-24	1,318.75	1,318.75	1,318.75	1,318.75	25
2020-06-23	1,309.25	1,318.75	1,309.25	1,318.75	0
2020-06-22	1,323.75	1,323.75	1,309.25	1,309.25	0
2020-06-19	1,314.00	1,323.75	1,314.00	1,323.75	0
2020-06-18	1,309.00	1,314.00	1,309.00	1,314.00	3,862
2020-06-17	1,321.00	1,321.00	1,321.00	1,321.00	0
2020-06-16	1,287.00	1,287.00	1,287.00	1,287.00	0
2020-06-15	1,286.50	1,287.00	1,286.50	1,287.00	0
2020-06-12	1,307.50	1,307.50	1,300.00	1,286.50	22,309
2020-06-11	1,325.25	1,325.25	1,292.50	1,292.50	1,978
2020-06-10	1,339.75	1,339.75	1,325.25	1,325.25	0
2020-06-09	1,340.75	1,340.75	1,339.75	1,339.75	0
2020-06-08	1,343.50	1,343.50	1,340.75	1,340.75	0
2020-06-05	1,341.50	1,343.00	1,341.50	1,343.50	18,206
2020-06-04	1,322.75	1,322.75	1,318.50	1,318.50	5,939
2020-06-03	1,300.00	1,322.75	1,300.00	1,322.75	0
2020-06-02	1,291.50	1,300.00	1,291.50	1,300.00	0
2020-06-01	1,286.50	1,291.50	1,286.50	1,291.50	6,582
2020-05-29	1,304.00	1,304.00	1,304.00	1,304.00	0
2020-05-28	1,276.50	1,304.00	1,276.50	1,304.00	4,472
2020-05-27	1,300.00	1,300.00	1,300.00	1,283.00	552
2020-05-26	1,258.25	1,283.00	1,258.25	1,283.00	2,733
2020-05-22	1,255.25	1,255.25	1,255.25	1,255.25	0
2020-05-21	1,277.50	1,277.50	1,255.25	1,255.25	4,464
2020-05-20	1,262.25	1,277.50	1,262.25	1,277.50	0
2020-05-19	1,277.25	1,277.25	1,262.25	1,262.25	0
2020-05-18	1,236.00	1,277.25	1,236.00	1,277.25	375
2020-05-15	1,220.00	1,236.00	1,220.00	1,236.00	0
2020-05-14	1,248.00	1,248.00	1,220.00	1,220.00	4,231
2020-05-13	1,287.25	1,287.25	1,248.00	1,248.00	0
2020-05-12	1,269.75	1,287.25	1,269.75	1,287.25	1,745
2020-05-11	1,265.25	1,269.75	1,265.25	1,269.75	0
2020-05-07	1,260.75	1,265.25	1,260.75	1,265.25	0
2020-05-06	1,262.25	1,262.25	1,260.75	1,260.75	0
2020-05-05	1,260.50	1,260.50	1,260.50	1,262.25	1,664
2020-05-04	1,238.50	1,238.50	1,238.50	1,238.50	6,212
2020-05-01	1,265.50	1,265.50	1,236.50	1,236.50	0
2020-04-30	1,289.50	1,289.50	1,289.50	1,289.50	1,164
2020-04-29	1,281.50	1,281.50	1,281.50	1,289.50	673
2020-04-28	1,230.50	1,230.50	1,230.50	1,230.50	0
2020-04-27	1,231.50	1,231.50	1,231.50	1,230.50	4,858
2020-04-24	1,218.50	1,218.50	1,210.00	1,210.00	0
2020-04-23	1,219.50	1,219.50	1,219.50	1,218.50	9,424
2020-04-22	1,187.50	1,187.50	1,187.50	1,187.50	0
2020-04-21	1,195.00	1,195.00	1,195.00	1,187.50	2,994
2020-04-20	1,200.75	1,224.50	1,200.75	1,224.50	42
2020-04-17	1,186.50	1,200.75	1,186.50	1,200.75	41
2020-04-16	1,188.50	1,189.00	1,188.50	1,186.50	10,124
2020-04-15	1,203.50	1,203.50	1,180.00	1,180.00	0
2020-04-14	1,205.25	1,205.25	1,205.25	1,205.25	6,698
2020-04-09	1,174.75	1,205.25	1,174.75	1,205.25	78
2020-04-08	1,161.50	1,163.50	1,161.00	1,174.75	15,493
2020-04-07	1,141.75	1,141.75	1,141.75	1,141.75	15,535
2020-04-06	1,148.00	1,148.50	1,148.00	1,099.75	4,116
2020-04-03	1,118.25	1,118.25	1,118.25	1,118.25	0
2020-04-03	1,118.25	1,118.25	1,099.75	1,099.75	0
2020-04-02	1,105.75	1,118.25	1,118.25	1,118.25	0
2020-04-02	1,105.75	1,105.75	1,105.75	1,105.75	0
2020-04-01	1,119.50	1,120.50	1,119.50	1,105.75	14,594
2020-04-01	1,119.50	1,120.50	1,119.50	1,151.75	14,594
2020-03-31	1,097.25	1,097.25	1,097.25	1,097.25	0
2020-03-30	1,085.00	1,085.00	1,085.00	1,077.00	5,199
2020-03-27	1,143.00	1,143.00	1,143.00	1,143.00	0
2020-03-26	1,096.50	1,096.50	1,096.50	1,124.50	9,382
2020-03-25	1,037.00	1,037.00	1,037.00	1,037.00	3,730
2020-03-24	995.50	995.50	992.25	956.25	0
2020-03-23	1,031.25	1,031.25	1,031.25	1,031.25	0
2020-03-20	1,000.38	1,000.38	1,000.38	1,000.38	0
2020-03-19	955.50	955.50	955.50	996.50	4,870
2020-03-18	1,082.25	1,082.25	1,082.25	1,082.25	602
2020-03-17	1,068.50	1,068.50	1,068.50	1,068.50	164
2020-03-16	1,066.25	1,066.25	1,066.25	1,066.25	199
2020-03-13	1,207.50	1,207.50	1,052.50	1,052.50	0
2020-03-12	1,207.50	1,207.50	1,207.50	1,207.50	0
2020-03-11	1,218.00	1,218.00	1,218.00	1,220.50	1,388
2020-03-10	1,250.50	1,250.50	1,250.50	1,253.75	4,406
2020-03-09	1,319.50	1,338.00	1,319.50	1,350.00	17,769
2020-03-06	1,391.25	1,391.25	1,350.00	1,350.00	0
2020-03-05	1,389.75	1,389.75	1,389.75	1,389.75	0
2020-03-04	1,390.00	1,391.00	1,384.50	1,384.75	42,000
2020-03-03	1,391.50	1,391.50	1,384.50	1,372.75	12,912
2020-03-02	1,345.50	1,345.50	1,345.50	1,345.50	0
2020-02-28	1,393.00	1,393.00	1,393.00	1,393.00	4,370
2020-02-27	1,449.00	1,449.00	1,449.00	1,449.00	0
2020-02-26	1,447.50	1,447.50	1,447.50	1,458.75	0
2020-02-25	1,473.75	1,473.75	1,473.75	1,473.75	0
2020-02-24	1,499.00	1,499.00	1,499.00	1,499.00	2,994
2020-02-21	1,501.50	1,501.50	1,499.00	1,499.00	0
2020-02-20	1,502.00	1,502.00	1,501.50	1,501.50	4,268
2020-02-19	1,494.25	1,502.00	1,494.25	1,502.00	0
2020-02-18	1,499.75	1,499.75	1,494.25	1,494.25	0
2020-02-17	1,497.50	1,499.75	1,497.50	1,499.75	0
2020-02-14	1,496.25	1,497.50	1,496.25	1,497.50	29
2020-02-13	1,498.25	1,498.25	1,496.25	1,496.25	5,172
2020-02-12	1,495.25	1,498.25	1,495.25	1,498.25	0
2020-02-11	1,486.75	1,495.25	1,486.75	1,495.25	0
2020-02-10	1,486.25	1,486.75	1,486.25	1,486.75	0
2020-02-07	1,487.25	1,487.25	1,486.25	1,486.25	0
2020-02-06	1,482.00	1,487.25	1,482.00	1,487.25	0
2020-02-05	1,471.75	1,482.00	1,471.75	1,482.00	0
2020-02-04	1,459.25	1,471.75	1,459.25	1,471.75	0
2020-02-03	1,459.50	1,462.50	1,458.50	1,459.25	61,259
2020-01-31	1,459.00	1,459.00	1,458.50	1,465.00	18,001
2020-01-30	1,474.75	1,474.75	1,465.00	1,465.00	5,736
2020-01-29	1,471.00	1,474.75	1,471.00	1,474.75	0
2020-01-28	1,463.75	1,471.00	1,463.75	1,471.00	0
2020-01-27	1,478.50	1,478.50	1,463.75	1,463.75	2,174
2020-01-24	1,473.75	1,478.50	1,473.75	1,478.50	0
2020-01-23	1,479.75	1,479.75	1,473.75	1,473.75	5,213
2020-01-22	1,478.00	1,479.75	1,478.00	1,479.75	0
2020-01-21	1,477.50	1,477.50	1,477.50	1,478.00	17,500
2020-01-20	1,474.50	1,480.00	1,474.50	1,480.00	2,561
2020-01-17	1,468.25	1,474.50	1,468.25	1,474.50	0
2020-01-16	1,462.00	1,468.25	1,462.00	1,468.25	5,459
2020-01-15	1,457.00	1,462.00	1,457.00	1,462.00	0
2020-01-14	1,449.25	1,457.00	1,449.25	1,457.00	0
2020-01-13	1,450.50	1,450.50	1,449.25	1,449.25	2,029
2020-01-10	1,450.50	1,450.50	1,450.50	1,450.50	0
2020-01-09	1,445.75	1,450.50	1,445.75	1,450.50	3,484
2020-01-08	1,443.00	1,445.75	1,443.00	1,445.75	276
2020-01-07	1,432.25	1,443.00	1,432.25	1,443.00	6,168
2020-01-06	1,433.50	1,433.50	1,432.25	1,432.25	0
2020-01-03	1,434.50	1,434.50	1,433.50	1,433.50	0
2020-01-02	1,432.50	1,434.50	1,432.50	1,434.50	0
2019-12-31	1,435.00	1,435.00	1,432.50	1,432.50	0
2019-12-30	1,443.25	1,443.25	1,435.00	1,435.00	10
2019-12-27	1,451.00	1,451.00	1,451.00	1,443.25	6,000
2019-12-24	1,440.50	1,440.50	1,440.50	1,440.50	1,647
2019-12-23	1,443.75	1,443.75	1,440.50	1,440.50	0
2019-12-20	1,437.50	1,437.50	1,437.50	1,443.75	200
2019-12-19	1,431.75	1,436.25	1,431.75	1,436.25	1,253,052
2019-12-18	1,435.75	1,435.75	1,431.75	1,431.75	0
2019-12-17	1,438.00	1,438.00	1,435.75	1,435.75	695
2019-12-16	1,426.75	1,438.00	1,426.75	1,438.00	1,322
2019-12-13	1,429.00	1,429.00	1,426.75	1,426.75	0
2019-12-12	1,425.00	1,429.00	1,425.00	1,429.00	1,550
2019-12-11	1,427.00	1,427.00	1,427.00	1,425.00	515,562
2019-12-10	1,420.50	1,420.50	1,420.50	1,423.25	500
2019-12-09	1,428.00	1,428.00	1,423.75	1,423.75	1,079
2019-12-06	1,413.50	1,413.50	1,413.50	1,413.50	0
2019-12-05	1,421.50	1,421.50	1,421.50	1,421.50	3,492
2019-12-04	1,417.75	1,421.50	1,417.75	1,421.50	0
2019-12-03	1,425.00	1,425.00	1,417.75	1,417.75	0
2019-12-02	1,436.50	1,436.50	1,425.00	1,425.00	1,044
2019-11-29	1,440.50	1,440.50	1,436.50	1,436.50	0
2019-11-28	1,440.50	1,440.50	1,440.50	1,440.50	1,839
2019-11-27	1,429.50	1,435.75	1,429.50	1,435.75	0
2019-11-26	1,435.25	1,435.25	1,429.50	1,429.50	0
2019-11-25	1,426.25	1,435.25	1,426.25	1,435.25	0
2019-11-22	1,429.00	1,429.00	1,426.25	1,426.25	0
2019-11-21	1,434.50	1,434.50	1,429.00	1,429.00	1,686
2019-11-20	1,430.25	1,434.50	1,430.25	1,434.50	0
2019-11-19	1,433.25	1,433.25	1,430.25	1,430.25	0
2019-11-18	1,434.00	1,434.00	1,433.25	1,433.25	696
2019-11-15	1,428.50	1,434.00	1,428.50	1,434.00	0
2019-11-14	1,429.00	1,429.00	1,428.50	1,428.50	1,268
2019-11-13	1,425.50	1,429.00	1,425.50	1,429.00	0
2019-11-12	1,421.75	1,425.50	1,421.75	1,425.50	0
2019-11-11	1,417.75	1,421.75	1,417.75	1,421.75	1,252
2019-11-08	1,417.25	1,417.75	1,417.25	1,417.75	0
2019-11-07	1,409.75	1,417.25	1,409.75	1,417.25	3,448
2019-11-06	1,404.00	1,409.75	1,404.00	1,409.75	0
2019-11-05	1,401.50	1,404.00	1,401.50	1,404.00	0
2019-11-04	1,390.50	1,401.50	1,390.50	1,401.50	2,759
2019-11-01	1,380.75	1,390.50	1,380.75	1,390.50	0
2019-10-31	1,386.00	1,386.00	1,380.75	1,380.75	1,240
2019-10-30	1,382.00	1,386.00	1,382.00	1,386.00	0
2019-10-29	1,378.00	1,378.00	1,378.00	1,382.75	2,000
2019-10-28	1,379.25	1,382.75	1,379.25	1,382.75	0
2019-10-25	1,376.25	1,379.25	1,376.25	1,379.25	0
2019-10-24	1,378.50	1,378.50	1,378.50	1,376.25	318
2019-10-23	1,371.50	1,371.50	1,371.50	1,374.25	896
2019-10-22	1,378.75	1,380.75	1,378.75	1,380.75	0
2019-10-21	1,377.75	1,378.75	1,377.75	1,378.75	0
2019-10-18	1,380.00	1,380.00	1,380.00	1,377.75	1,000
2019-10-17	1,380.50	1,380.50	1,379.75	1,379.75	1,095
2019-10-16	1,385.00	1,385.00	1,380.50	1,380.50	0
2019-10-15	1,378.50	1,378.50	1,378.50	1,378.50	0
2019-10-14	1,382.50	1,382.50	1,378.50	1,378.50	0
2019-10-11	1,375.00	1,382.50	1,375.00	1,382.50	0
2019-10-10	1,367.00	1,367.00	1,367.00	1,367.00	0
2019-10-09	1,362.00	1,367.00	1,362.00	1,367.00	0
2019-10-08	1,378.75	1,378.75	1,362.00	1,362.00	0
2019-10-07	1,373.25	1,378.75	1,373.25	1,378.75	876
2019-10-04	1,368.25	1,373.25	1,368.25	1,373.25	0
2019-10-03	1,362.25	1,368.25	1,362.25	1,368.25	0
2019-10-02	1,389.00	1,389.00	1,389.00	1,389.00	0
2019-10-01	1,401.00	1,401.00	1,389.00	1,389.00	0
2019-09-30	1,404.75	1,404.75	1,401.00	1,401.00	0
2019-09-27	1,403.75	1,404.75	1,403.75	1,404.75	0
2019-09-26	1,403.00	1,403.75	1,403.00	1,403.75	0
2019-09-25	1,411.50	1,411.50	1,403.00	1,403.00	0
2019-09-24	1,412.75	1,412.75	1,411.50	1,411.50	0
2019-09-23	1,418.50	1,418.50	1,412.75	1,412.75	244
2019-09-20	1,416.75	1,418.50	1,416.75	1,418.50	0
2019-09-19	1,410.25	1,416.75	1,410.25	1,416.75	1,380
2019-09-18	1,410.75	1,410.75	1,410.25	1,410.25	0
2019-09-17	1,404.50	1,410.75	1,404.50	1,410.75	0
2019-09-16	1,403.75	1,404.50	1,403.75	1,404.50	116
2019-09-13	1,394.25	1,403.75	1,394.25	1,403.75	0
2019-09-12	1,389.00	1,394.25	1,389.00	1,394.25	0
2019-09-11	1,379.75	1,389.00	1,379.75	1,389.00	0
2019-09-10	1,380.75	1,380.75	1,379.75	1,379.75	0
2019-09-09	1,384.25	1,384.25	1,380.75	1,380.75	387
2019-09-06	1,385.25	1,385.25	1,384.25	1,384.25	0
2019-09-05	1,375.75	1,385.25	1,375.75	1,385.25	0
2019-09-04	1,367.75	1,375.75	1,367.75	1,375.75	0
2019-09-03	1,369.75	1,369.75	1,367.75	1,367.75	0
2019-09-02	1,369.00	1,369.75	1,369.00	1,369.75	2,326
2019-08-30	1,370.25	1,370.25	1,370.25	1,370.25	0
2019-08-29	1,359.25	1,359.25	1,359.25	1,359.25	0
2019-08-28	1,347.25	1,359.25	1,347.25	1,359.25	0
2019-08-27	1,352.25	1,352.25	1,347.25	1,347.25	0
2019-08-23	1,359.00	1,359.00	1,359.00	1,359.00	0
2019-08-22	1,359.50	1,359.50	1,359.00	1,359.00	1,050
2019-08-21	1,354.00	1,359.50	1,354.00	1,359.50	0
2019-08-20	1,360.00	1,360.00	1,354.00	1,354.00	0
2019-08-19	1,347.50	1,360.00	1,347.50	1,360.00	209
2019-08-16	1,335.00	1,347.50	1,335.00	1,347.50	0
2019-08-15	1,344.75	1,344.75	1,335.00	1,335.00	0
2019-08-14	1,363.75	1,363.75	1,344.75	1,344.75	0
2019-08-13	1,361.50	1,363.75	1,361.50	1,363.75	0
2019-08-12	1,363.25	1,363.25	1,361.50	1,361.50	42
2019-08-09	1,368.00	1,368.00	1,363.25	1,363.25	35
2019-08-08	1,349.25	1,368.00	1,349.25	1,368.00	0
2019-08-07	1,336.00	1,349.25	1,336.00	1,349.25	29
2019-08-06	1,339.50	1,339.50	1,336.00	1,336.00	0
2019-08-05	1,358.25	1,358.25	1,339.50	1,339.50	0
2019-08-02	1,381.75	1,381.75	1,358.25	1,358.25	0
2019-08-01	1,377.50	1,381.75	1,377.50	1,381.75	2,015
2019-07-31	1,379.00	1,379.00	1,377.50	1,377.50	0
2019-07-30	1,383.75	1,383.75	1,379.00	1,379.00	0
2019-07-29	1,389.00	1,389.00	1,383.75	1,383.75	141
2019-07-26	1,392.50	1,392.50	1,392.50	1,389.00	1,266
2019-07-25	1,389.75	1,389.75	1,388.00	1,388.00	0
2019-07-24	1,390.00	1,390.00	1,389.75	1,389.75	0
2019-07-23	1,386.00	1,390.00	1,386.00	1,390.00	0
2019-07-22	1,388.00	1,388.00	1,388.00	1,386.00	2,245
2019-07-19	1,394.00	1,394.00	1,394.00	1,384.00	15,300
2019-07-18	1,386.00	1,386.00	1,382.50	1,382.50	0
2019-07-17	1,386.75	1,386.75	1,386.00	1,386.00	0
2019-07-16	1,383.00	1,383.00	1,383.00	1,386.75	1,107
2019-07-15	1,388.00	1,388.00	1,386.75	1,386.75	1,461
2019-07-12	1,390.00	1,390.00	1,388.00	1,388.00	0
2019-07-11	1,392.75	1,392.75	1,390.00	1,390.00	0
2019-07-10	1,402.00	1,402.00	1,402.00	1,392.75	121
2019-07-09	1,383.75	1,392.25	1,383.75	1,392.25	0
2019-07-08	1,385.50	1,385.50	1,385.50	1,383.75	556
2019-07-05	1,394.00	1,394.00	1,387.00	1,387.00	3,100
2019-07-04	1,390.00	1,394.00	1,390.00	1,394.00	0
2019-07-03	1,382.50	1,390.00	1,382.50	1,390.00	0
2019-07-02	1,383.25	1,383.25	1,382.50	1,382.50	0
2019-07-01	1,374.50	1,383.25	1,374.50	1,383.25	0
2019-06-28	1,368.50	1,374.50	1,368.50	1,374.50	0
2019-06-27	1,372.50	1,372.50	1,372.50	1,373.50	1,725
2019-06-26	1,379.25	1,379.25	1,373.50	1,373.50	0
2019-06-25	1,390.25	1,390.25	1,379.25	1,379.25	0
2019-06-24	1,390.00	1,390.25	1,390.00	1,390.25	205
2019-06-21	1,392.00	1,392.00	1,392.00	1,392.00	0
2019-06-20	1,390.50	1,392.00	1,390.50	1,392.00	751
2019-06-19	1,388.00	1,390.50	1,388.00	1,390.50	0
2019-06-18	1,373.00	1,388.00	1,373.00	1,388.00	339
2019-06-17	1,378.50	1,378.50	1,378.50	1,373.00	1,607
2019-06-14	1,363.25	1,365.50	1,363.25	1,365.50	0
2019-06-13	1,367.50	1,367.50	1,367.50	1,363.25	1,782
2019-06-12	1,368.25	1,368.25	1,362.00	1,362.00	0
2019-06-11	1,363.50	1,368.25	1,363.50	1,368.25	0
2019-06-10	1,364.50	1,364.50	1,364.50	1,363.50	850
2019-06-07	1,363.25	1,364.25	1,363.25	1,364.25	0
2019-06-06	1,357.50	1,363.25	1,357.50	1,363.25	2,368
2019-06-05	1,349.50	1,357.50	1,349.50	1,357.50	0
2019-06-04	1,350.00	1,350.00	1,349.50	1,349.50	0
2019-06-03	1,347.50	1,350.00	1,347.50	1,350.00	125

Share	Price	Change
Immupharma (IMM)	2.58	20.28%
Mosman Oil Gas (MSMN)	0.025	16.28%
Inspiration Hlt (IHC)	20.00	14.29%
Essensys (ESYS)	26.00	13.04%
Petro Matad (MATD)	4.70	11.9%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Corcel (CRCL)	0.14	-17.65%
R&Q Insurance (RQIH)	1.50	-16.78%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	1,050,536,741
Mosman Oil Gas (MSMN)	0.025	650,018,467
Tower Resources (TRP)	0.0135	418,522,457
Baron Oil (BOIL)	0.07	376,693,636
Echo Energy (ECHO)	0.0036	176,592,923