Ishr E Gov 1-3a Share History

Ishr E Gov 1-3a Share Price history. The following table shows end-of-day data CE31 historical share prices for Ishr E Gov 1-3a, 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.

CE31.L
Share Price CE31.L
Charts CE31.L
Trades CE31.L
History Compare
CE31.L CE31.L
Share News CE31.L
RNS CE31.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	9,393.50	9,427.00	9,393.50	9,427.00	0
2024-05-02	9,384.00	9,384.00	9,384.00	9,393.50	1
2024-05-01	9,360.00	9,375.00	9,360.00	9,375.00	0
2024-04-30	9,379.00	9,379.00	9,379.00	9,360.00	957
2024-04-29	9,402.00	9,402.00	9,373.50	9,373.50	0
2024-04-26	9,413.00	9,413.00	9,413.00	9,402.00	2
2024-04-25	9,425.00	9,425.00	9,401.50	9,401.50	0
2024-04-24	9,439.50	9,439.50	9,425.00	9,425.00	111
2024-04-23	9,470.00	9,470.00	9,470.00	9,439.50	44
2024-04-22	9,457.00	9,457.00	9,457.00	9,473.00	90
2024-04-19	9,382.00	9,420.00	9,382.00	9,420.00	0
2024-04-18	9,375.00	9,382.00	9,375.00	9,382.00	0
2024-04-17	9,377.50	9,377.50	9,375.00	9,375.00	0
2024-04-16	9,373.50	9,377.50	9,373.50	9,377.50	0
2024-04-15	9,393.00	9,393.00	9,373.50	9,373.50	0
2024-04-12	9,380.00	9,393.00	9,380.00	9,393.00	458
2024-04-11	9,390.50	9,390.50	9,380.00	9,380.00	0
2024-04-10	9,387.00	9,387.00	9,387.00	9,390.50	957
2024-04-09	9,414.50	9,414.50	9,407.00	9,407.00	0
2024-04-08	9,416.00	9,416.00	9,416.00	9,414.50	45
2024-04-05	9,420.50	9,420.50	9,420.50	9,420.50	0
2024-04-04	9,408.00	9,420.50	9,408.00	9,420.50	0
2024-04-03	9,410.00	9,410.00	9,410.00	9,408.00	76
2024-04-02	9,374.00	9,374.00	9,374.00	9,401.50	116
2024-04-01	9,383.50	9,383.50	9,383.50	9,383.50	0
2024-03-29	9,383.50	9,383.50	9,383.50	9,383.50	0
2024-03-28	9,403.00	9,403.00	9,403.00	9,383.50	2
2024-03-27	9,411.00	9,414.00	9,411.00	9,414.00	0
2024-03-26	9,403.50	9,411.00	9,403.50	9,411.00	212
2024-03-25	9,418.50	9,418.50	9,403.50	9,403.50	0
2024-03-22	9,404.00	9,418.50	9,404.00	9,418.50	112
2024-03-21	9,358.00	9,404.00	9,358.00	9,404.00	10
2024-03-20	9,365.00	9,365.00	9,360.00	9,358.00	440
2024-03-19	9,365.00	9,365.00	9,358.50	9,358.50	0
2024-03-18	9,374.00	9,374.00	9,365.00	9,365.00	253
2024-03-15	9,359.50	9,366.00	9,359.50	9,366.00	0
2024-03-14	9,379.00	9,379.00	9,359.50	9,359.50	0
2024-03-13	9,372.00	9,379.00	9,372.00	9,379.00	0
2024-03-12	9,376.00	9,376.00	9,375.00	9,372.00	1,096
2024-03-11	9,346.50	9,359.50	9,346.50	9,359.50	0
2024-03-08	9,372.50	9,372.50	9,346.50	9,346.50	0
2024-03-07	9,367.00	9,367.00	9,366.00	9,372.50	100
2024-03-06	9,356.00	9,372.00	9,356.00	9,372.00	0
2024-03-05	9,360.00	9,360.00	9,356.00	9,356.00	5
2024-03-04	9,374.00	9,374.00	9,360.00	9,360.00	0
2024-03-01	9,363.00	9,374.00	9,363.00	9,374.00	0
2024-02-29	9,363.50	9,363.50	9,363.00	9,363.00	0
2024-02-28	9,352.00	9,363.50	9,352.00	9,363.50	284
2024-02-27	9,366.00	9,366.00	9,366.00	9,352.00	40
2024-02-26	9,362.00	9,362.00	9,362.00	9,358.50	1
2024-02-23	9,337.00	9,337.00	9,337.00	9,348.50	134
2024-02-22	9,373.00	9,373.00	9,358.50	9,358.50	0
2024-02-21	9,369.00	9,373.00	9,369.00	9,373.00	24
2024-02-20	9,364.50	9,369.00	9,364.50	9,369.00	225
2024-02-19	9,359.00	9,360.00	9,359.00	9,364.50	1,402
2024-02-16	9,365.00	9,365.00	9,363.00	9,363.00	0
2024-02-15	9,357.50	9,365.00	9,357.50	9,365.00	0
2024-02-14	9,307.50	9,357.50	9,307.50	9,357.50	0
2024-02-13	9,325.00	9,325.00	9,324.00	9,307.50	1,050
2024-02-12	9,343.00	9,344.00	9,343.00	9,344.00	76
2024-02-09	9,342.00	9,343.00	9,342.00	9,343.00	12
2024-02-08	9,345.00	9,351.50	9,345.00	9,351.50	0
2024-02-07	9,350.00	9,350.00	9,345.00	9,345.00	307
2024-02-06	9,388.00	9,388.00	9,365.00	9,365.00	0
2024-02-05	9,371.00	9,371.00	9,371.00	9,388.00	5
2024-02-02	9,388.00	9,388.00	9,370.00	9,370.00	0
2024-02-01	9,398.00	9,398.00	9,388.00	9,388.00	200
2024-01-31	9,395.00	9,395.00	9,381.00	9,381.00	107
2024-01-30	9,363.50	9,395.00	9,363.50	9,395.00	0
2024-01-29	9,375.00	9,375.00	9,363.50	9,363.50	0
2024-01-26	9,367.00	9,375.00	9,367.00	9,375.00	28
2024-01-25	9,368.00	9,372.00	9,367.00	9,367.00	841
2024-01-24	9,371.00	9,371.00	9,368.50	9,368.50	0
2024-01-23	9,381.50	9,381.50	9,371.00	9,371.00	0
2024-01-22	9,408.00	9,408.00	9,381.50	9,381.50	0
2024-01-19	9,380.50	9,408.00	9,380.50	9,408.00	0
2024-01-18	9,381.50	9,381.50	9,380.50	9,380.50	0
2024-01-17	9,428.00	9,428.00	9,381.50	9,381.50	0
2024-01-16	9,451.00	9,451.00	9,428.00	9,428.00	107
2024-01-15	9,443.00	9,443.00	9,430.50	9,430.50	32
2024-01-12	9,414.00	9,443.00	9,414.00	9,443.00	132
2024-01-11	9,421.00	9,436.00	9,421.00	9,436.00	91
2024-01-10	9,423.00	9,431.00	9,423.00	9,431.00	40
2024-01-09	9,432.50	9,432.50	9,419.00	9,419.00	0
2024-01-08	9,433.50	9,433.50	9,432.50	9,432.50	0
2024-01-05	9,471.00	9,471.00	9,433.50	9,433.50	6
2024-01-04	9,479.00	9,479.00	9,470.00	9,471.00	1,184
2024-01-03	9,531.00	9,531.00	9,482.00	9,482.00	0
2024-01-02	9,526.00	9,531.00	9,505.00	9,531.00	224
2024-01-01	9,553.00	9,553.00	9,553.00	9,553.00	0
2023-12-29	9,562.00	9,562.00	9,553.00	9,553.00	0
2023-12-28	9,562.00	9,564.00	9,560.00	9,562.00	1,002
2023-12-27	9,518.50	9,546.50	9,518.50	9,546.50	0
2023-12-26	9,518.50	9,518.50	9,518.50	9,518.50	0
2023-12-25	9,518.50	9,518.50	9,518.50	9,518.50	0
2023-12-22	9,531.00	9,531.00	9,518.50	9,518.50	0
2023-12-21	9,516.00	9,531.00	9,516.00	9,531.00	4
2023-12-20	9,434.00	9,495.50	9,434.00	9,495.50	197
2023-12-19	9,436.00	9,436.00	9,436.00	9,434.00	10
2023-12-18	9,417.00	9,454.50	9,417.00	9,454.50	27
2023-12-15	9,429.50	9,429.50	9,417.00	9,417.00	0
2023-12-14	9,412.50	9,429.50	9,412.50	9,429.50	0
2023-12-13	9,380.50	9,412.50	9,380.50	9,412.50	0
2023-12-12	9,344.50	9,380.50	9,344.50	9,380.50	0
2023-12-11	9,335.00	9,335.00	9,335.00	9,344.50	19
2023-12-08	9,356.00	9,358.00	9,356.00	9,360.00	1,106
2023-12-07	9,362.00	9,381.50	9,362.00	9,381.50	80
2023-12-06	9,358.00	9,362.00	9,358.00	9,362.00	0
2023-12-05	9,352.50	9,358.00	9,352.50	9,358.00	0
2023-12-04	9,361.00	9,361.00	9,352.50	9,352.50	800
2023-12-01	9,370.00	9,371.00	9,361.00	9,361.00	1,097
2023-11-30	9,414.00	9,414.00	9,384.50	9,384.50	0
2023-11-29	9,409.00	9,409.00	9,409.00	9,414.00	1
2023-11-28	9,408.50	9,409.00	9,408.50	9,409.00	0
2023-11-27	9,395.00	9,408.50	9,395.00	9,408.50	0
2023-11-24	9,429.50	9,429.50	9,395.00	9,395.00	0
2023-11-23	9,455.50	9,455.50	9,429.50	9,429.50	0
2023-11-22	9,459.50	9,459.50	9,455.50	9,455.50	0
2023-11-21	9,491.00	9,491.00	9,459.50	9,459.50	22
2023-11-20	9,498.50	9,498.50	9,491.00	9,491.00	0
2023-11-17	9,481.00	9,498.50	9,481.00	9,498.50	0
2023-11-16	9,481.00	9,481.00	9,481.00	9,481.00	50
2023-11-15	9,420.50	9,448.00	9,420.50	9,448.00	50
2023-11-14	9,428.00	9,428.00	9,420.50	9,420.50	106
2023-11-13	9,438.00	9,443.00	9,438.00	9,428.00	46
2023-11-10	9,434.00	9,454.00	9,434.00	9,454.00	0
2023-11-09	9,431.00	9,431.00	9,431.00	9,434.00	44
2023-11-08	9,398.00	9,422.00	9,398.00	9,422.00	0
2023-11-07	9,371.00	9,398.00	9,371.00	9,398.00	638
2023-11-06	9,373.00	9,373.00	9,373.00	9,371.00	971
2023-11-03	9,425.50	9,425.50	9,388.00	9,388.00	0
2023-11-02	9,395.00	9,425.50	9,395.00	9,425.50	0
2023-11-01	9,403.00	9,403.00	9,395.00	9,395.00	0
2023-10-31	9,430.50	9,430.50	9,403.00	9,403.00	0
2023-10-30	9,416.00	9,416.00	9,416.00	9,404.00	974
2023-10-27	9,368.50	9,404.00	9,368.50	9,404.00	0
2023-10-26	9,383.00	9,383.00	9,368.50	9,368.50	0
2023-10-25	9,392.00	9,392.00	9,392.00	9,383.00	145
2023-10-24	9,369.00	9,373.00	9,369.00	9,373.00	0
2023-10-23	9,377.00	9,377.00	9,377.00	9,369.00	2,019
2023-10-20	9,356.00	9,379.00	9,356.00	9,379.00	0
2023-10-19	9,356.00	9,356.00	9,356.00	9,356.00	978
2023-10-18	9,325.00	9,325.00	9,310.50	9,310.50	0
2023-10-17	9,306.50	9,325.00	9,306.50	9,325.00	0
2023-10-16	9,316.00	9,316.00	9,316.00	9,306.50	2
2023-10-13	9,291.50	9,309.00	9,291.50	9,309.00	86
2023-10-12	9,292.00	9,292.00	9,291.50	9,291.50	0
2023-10-11	9,309.00	9,309.00	9,292.00	9,292.00	419
2023-10-10	9,309.00	9,309.00	9,297.00	9,309.00	70
2023-10-09	9,298.00	9,299.00	9,298.00	9,299.00	0
2023-10-06	9,298.00	9,298.00	9,298.00	9,298.00	977
2023-10-05	9,300.50	9,306.00	9,300.50	9,306.00	0
2023-10-04	9,308.50	9,308.50	9,300.50	9,300.50	0
2023-10-03	9,312.00	9,312.00	9,312.00	9,308.50	978
2023-10-02	9,310.00	9,310.00	9,294.00	9,294.00	0
2023-09-29	9,284.00	9,310.00	9,284.00	9,310.00	0
2023-09-28	9,293.50	9,293.50	9,284.00	9,284.00	0
2023-09-27	9,334.00	9,334.00	9,293.50	9,293.50	0
2023-09-26	9,313.00	9,334.00	9,313.00	9,334.00	0
2023-09-25	9,335.00	9,335.00	9,313.00	9,313.00	0
2023-09-22	9,304.50	9,335.00	9,304.50	9,335.00	107
2023-09-21	9,319.00	9,320.00	9,319.00	9,304.50	6,057
2023-09-20	9,250.50	9,281.00	9,250.50	9,281.00	0
2023-09-19	9,249.00	9,250.50	9,249.00	9,250.50	0
2023-09-18	9,240.50	9,249.00	9,240.50	9,249.00	598
2023-09-15	9,229.00	9,229.00	9,229.00	9,240.50	90
2023-09-14	9,229.00	9,233.00	9,229.00	9,233.00	0
2023-09-13	9,247.00	9,248.00	9,247.00	9,229.00	978
2023-09-12	9,217.00	9,237.00	9,217.00	9,237.00	0
2023-09-11	9,235.50	9,235.50	9,217.00	9,217.00	0
2023-09-08	9,225.00	9,235.50	9,225.00	9,235.50	0
2023-09-07	9,227.00	9,228.00	9,227.00	9,225.00	978
2023-09-06	9,184.00	9,184.00	9,184.00	9,205.50	230
2023-09-05	9,209.00	9,209.00	9,174.00	9,169.00	1,954
2023-09-04	9,217.50	9,217.50	9,194.50	9,194.50	0
2023-09-01	9,216.00	9,217.50	9,216.00	9,217.50	0
2023-08-31	9,231.00	9,231.00	9,216.00	9,216.00	0
2023-08-30	9,244.50	9,244.50	9,231.00	9,231.00	0
2023-08-29	9,221.00	9,244.50	9,221.00	9,244.50	430
2023-08-28	9,221.00	9,221.00	9,221.00	9,221.00	0
2023-08-25	9,219.00	9,219.00	9,219.00	9,221.00	868
2023-08-24	9,192.00	9,192.00	9,192.00	9,224.50	107
2023-08-23	9,148.00	9,192.00	9,148.00	9,192.00	0
2023-08-22	9,175.50	9,175.50	9,148.00	9,148.00	0
2023-08-21	9,169.50	9,175.50	9,169.50	9,175.50	0
2023-08-18	9,150.50	9,169.50	9,150.50	9,169.50	23
2023-08-17	9,179.00	9,179.00	9,150.50	9,150.50	0
2023-08-16	9,180.00	9,180.00	9,180.00	9,179.00	48
2023-08-15	9,225.00	9,225.00	9,225.00	9,201.50	84
2023-08-14	9,262.50	9,262.50	9,233.50	9,233.50	10
2023-08-11	9,299.50	9,299.50	9,262.50	9,262.50	0
2023-08-10	9,276.00	9,299.50	9,276.00	9,299.50	0
2023-08-09	9,249.00	9,276.00	9,249.00	9,276.00	0
2023-08-08	9,250.00	9,250.00	9,249.00	9,249.00	0
2023-08-07	9,275.00	9,275.00	9,250.00	9,250.00	0
2023-08-04	9,240.00	9,275.00	9,240.00	9,275.00	0
2023-08-03	9,239.50	9,240.00	9,239.50	9,240.00	0
2023-08-02	9,226.50	9,239.50	9,226.50	9,239.50	0
2023-08-01	9,210.00	9,210.00	9,210.00	9,226.50	146
2023-07-31	9,200.50	9,200.50	9,196.00	9,196.00	0
2023-07-28	9,161.50	9,200.50	9,161.50	9,200.50	0
2023-07-27	9,194.00	9,196.00	9,194.00	9,161.50	1,227
2023-07-26	9,207.00	9,207.00	9,168.50	9,168.50	0
2023-07-25	9,261.50	9,261.50	9,207.00	9,207.00	0
2023-07-24	9,266.00	9,266.00	9,261.00	9,261.50	1,066
2023-07-21	9,276.00	9,277.00	9,276.00	9,269.00	214
2023-07-20	9,308.00	9,308.00	9,284.00	9,284.00	0
2023-07-19	9,206.50	9,308.00	9,206.50	9,308.00	0
2023-07-18	9,200.00	9,200.00	9,200.00	9,206.50	82
2023-07-17	9,162.00	9,186.50	9,162.00	9,186.50	0
2023-07-14	9,163.00	9,163.00	9,163.00	9,162.00	97
2023-07-13	9,157.00	9,162.00	9,153.00	9,142.00	19,194
2023-07-12	9,093.00	9,146.00	9,093.00	9,146.00	0
2023-07-11	9,136.50	9,136.50	9,093.00	9,093.00	0
2023-07-10	9,106.50	9,136.50	9,106.50	9,136.50	0
2023-07-07	9,123.00	9,123.00	9,106.50	9,106.50	0
2023-07-06	9,129.50	9,129.50	9,123.00	9,123.00	0
2023-07-05	9,141.00	9,141.00	9,129.50	9,129.50	0
2023-07-04	9,177.00	9,177.00	9,141.00	9,141.00	0
2023-07-03	9,164.00	9,164.00	9,164.00	9,177.00	798
2023-06-30	9,174.00	9,194.00	9,174.00	9,168.50	2,090
2023-06-29	9,233.00	9,233.00	9,213.00	9,216.00	2,242
2023-06-28	9,183.50	9,230.50	9,183.50	9,230.50	0
2023-06-27	9,176.00	9,183.50	9,176.00	9,183.50	16
2023-06-26	9,162.00	9,162.00	9,162.00	9,176.00	993
2023-06-23	9,176.50	9,176.50	9,153.50	9,153.50	0
2023-06-22	9,192.00	9,192.00	9,176.50	9,176.50	0
2023-06-21	9,173.00	9,173.00	9,173.00	9,192.00	984
2023-06-20	9,121.50	9,151.00	9,121.50	9,151.00	0
2023-06-19	9,123.00	9,123.00	9,122.00	9,121.50	34
2023-06-16	9,150.50	9,150.50	9,113.50	9,113.50	0
2023-06-15	9,162.00	9,165.00	9,162.00	9,150.50	1,228
2023-06-14	9,149.00	9,151.00	9,147.00	9,149.50	4,666
2023-06-13	9,209.00	9,209.00	9,198.00	9,168.50	4,927
2023-06-12	9,159.00	9,216.00	9,159.00	9,216.00	0
2023-06-09	9,198.00	9,198.00	9,159.00	9,159.00	0
2023-06-08	9,197.00	9,198.00	9,197.00	9,198.00	0
2023-06-07	9,229.00	9,229.00	9,197.00	9,197.00	0
2023-06-06	9,239.50	9,239.50	9,229.00	9,229.00	0
2023-06-05	9,245.00	9,245.00	9,245.00	9,239.50	62
2023-06-02	9,203.00	9,225.50	9,203.00	9,225.50	0
2023-06-01	9,227.00	9,227.00	9,227.00	9,203.00	980
2023-05-31	9,265.50	9,265.50	9,230.50	9,230.50	0
2023-05-30	9,282.50	9,282.50	9,265.50	9,265.50	0
2023-05-29	9,282.50	9,282.50	9,282.50	9,282.50	0
2023-05-26	9,295.00	9,295.00	9,295.00	9,282.50	982
2023-05-25	9,290.00	9,290.00	9,290.00	9,303.50	982
2023-05-24	9,304.00	9,315.00	9,300.00	9,307.00	8,839
2023-05-23	9,305.00	9,306.00	9,286.00	9,282.50	4,174
2023-05-22	9,293.50	9,308.50	9,293.50	9,308.50	0
2023-05-19	9,291.50	9,293.50	9,291.50	9,293.50	0
2023-05-18	9,297.00	9,297.00	9,291.50	9,291.50	0
2023-05-17	9,325.50	9,325.50	9,297.00	9,297.00	0
2023-05-16	9,314.00	9,325.50	9,314.00	9,325.50	0
2023-05-15	9,345.00	9,345.00	9,314.00	9,314.00	0
2023-05-12	9,366.50	9,366.50	9,345.00	9,345.00	0
2023-05-11	9,330.00	9,366.50	9,330.00	9,366.50	0
2023-05-10	9,309.00	9,330.00	9,309.00	9,330.00	0
2023-05-09	9,356.00	9,356.00	9,309.00	9,309.00	0
2023-05-08	9,356.00	9,356.00	9,356.00	9,356.00	0
2023-05-05	9,400.00	9,400.00	9,356.00	9,356.00	0
2023-05-04	9,441.50	9,441.50	9,400.00	9,400.00	0
2023-05-03	9,447.50	9,447.50	9,441.50	9,441.50	0
2023-05-02	9,407.00	9,423.00	9,407.00	9,447.50	2,103
2023-05-01	9,399.50	9,399.50	9,399.50	9,399.50	0
2023-04-28	9,429.50	9,429.50	9,399.50	9,399.50	0
2023-04-27	9,470.00	9,470.00	9,446.00	9,429.50	202
2023-04-26	9,465.00	9,465.00	9,465.00	9,469.50	983
2023-04-25	9,442.00	9,467.00	9,442.00	9,461.00	162
2023-04-24	9,437.50	9,442.00	9,437.50	9,442.00	0
2023-04-21	9,436.00	9,437.00	9,436.00	9,437.50	2,952
2023-04-20	9,394.50	9,406.50	9,394.50	9,406.50	552
2023-04-19	9,421.00	9,421.00	9,394.50	9,394.50	0
2023-04-18	9,426.00	9,426.00	9,421.00	9,421.00	0
2023-04-17	9,443.50	9,443.50	9,426.00	9,426.00	0
2023-04-14	9,433.00	9,443.50	9,433.00	9,443.50	0
2023-04-13	9,413.50	9,433.00	9,413.50	9,433.00	0
2023-04-12	9,393.50	9,413.50	9,393.50	9,413.50	0
2023-04-11	9,398.00	9,404.00	9,386.00	9,393.50	1,187
2023-04-10	9,420.00	9,420.00	9,420.00	9,420.00	0
2023-04-07	9,420.00	9,420.00	9,420.00	9,420.00	0
2023-04-06	9,385.00	9,385.00	9,385.00	9,420.00	86
2023-04-05	9,389.00	9,394.50	9,389.00	9,394.50	0
2023-04-04	9,350.00	9,350.00	9,348.00	9,389.00	1,011
2023-04-03	9,400.00	9,402.00	9,390.00	9,406.00	134
2023-03-31	9,416.50	9,416.50	9,393.50	9,393.50	0
2023-03-30	9,417.00	9,424.00	9,417.00	9,416.50	669
2023-03-29	9,407.00	9,414.50	9,407.00	9,414.50	0
2023-03-28	9,420.50	9,420.50	9,407.00	9,407.00	0
2023-03-27	9,446.50	9,446.50	9,420.50	9,420.50	1,102
2023-03-24	9,460.00	9,460.00	9,460.00	9,446.50	1,421
2023-03-23	9,431.50	9,470.50	9,431.50	9,470.50	0
2023-03-22	9,463.00	9,463.00	9,431.50	9,431.50	0
2023-03-21	9,381.50	9,463.00	9,381.50	9,463.00	0
2023-03-20	9,400.00	9,400.00	9,400.00	9,381.50	89
2023-03-17	9,382.00	9,396.00	9,382.00	9,396.00	0
2023-03-16	9,410.00	9,410.00	9,410.00	9,382.00	52
2023-03-15	9,386.00	9,387.50	9,386.00	9,387.50	0
2023-03-14	9,424.00	9,424.00	9,386.00	9,386.00	319
2023-03-13	9,386.00	9,424.00	9,386.00	9,424.00	0
2023-03-10	9,379.00	9,379.00	9,379.00	9,386.00	542
2023-03-09	9,430.00	9,430.00	9,398.50	9,398.50	0
2023-03-08	9,435.00	9,435.00	9,430.00	9,430.00	0
2023-03-07	9,388.00	9,435.00	9,388.00	9,435.00	0
2023-03-06	9,373.50	9,388.00	9,373.50	9,388.00	0
2023-03-03	9,376.00	9,376.00	9,376.00	9,373.50	210
2023-03-02	9,400.00	9,400.00	9,390.00	9,390.00	0
2023-03-01	9,377.00	9,410.00	9,377.00	9,400.00	1,277
2023-02-28	9,340.00	9,340.00	9,282.50	9,282.50	0
2023-02-27	9,371.00	9,371.00	9,340.00	9,340.00	0
2023-02-24	9,363.00	9,363.00	9,363.00	9,371.00	664
2023-02-23	9,354.50	9,362.50	9,354.50	9,362.50	0
2023-02-22	9,347.50	9,354.50	9,347.50	9,354.50	0
2023-02-21	9,435.00	9,435.00	9,435.00	9,347.50	792
2023-02-20	9,446.50	9,446.50	9,437.00	9,437.00	0
2023-02-17	9,460.00	9,460.00	9,459.00	9,446.50	198
2023-02-16	9,442.00	9,449.50	9,442.00	9,449.50	0
2023-02-15	9,377.50	9,442.00	9,377.50	9,442.00	0
2023-02-14	9,402.50	9,402.50	9,377.50	9,377.50	0
2023-02-13	9,405.00	9,405.00	9,405.00	9,402.50	701
2023-02-10	9,427.00	9,427.00	9,416.50	9,416.50	0
2023-02-09	9,462.50	9,462.50	9,427.00	9,427.00	0
2023-02-08	9,497.50	9,497.50	9,462.50	9,462.50	0
2023-02-07	9,500.00	9,500.00	9,500.00	9,497.50	28
2023-02-06	9,574.00	9,574.00	9,526.50	9,526.50	0
2023-02-03	9,541.00	9,541.00	9,541.00	9,574.00	200
2023-02-02	9,446.50	9,516.50	9,446.50	9,516.50	0
2023-02-01	9,398.50	9,446.50	9,398.50	9,446.50	0
2023-01-31	9,352.50	9,398.50	9,352.50	9,398.50	0
2023-01-30	9,351.00	9,352.50	9,351.00	9,352.50	0
2023-01-27	9,370.00	9,370.00	9,351.00	9,351.00	0
2023-01-26	9,404.00	9,404.00	9,370.00	9,370.00	0
2023-01-25	9,415.00	9,415.00	9,404.00	9,404.00	0
2023-01-24	9,414.00	9,414.00	9,414.00	9,415.00	252
2023-01-23	9,335.00	9,361.50	9,335.00	9,361.50	0
2023-01-20	9,321.50	9,335.00	9,321.50	9,335.00	0
2023-01-19	9,349.50	9,349.50	9,321.50	9,321.50	0
2023-01-18	9,399.50	9,399.50	9,349.50	9,349.50	0
2023-01-17	9,451.50	9,451.50	9,399.50	9,399.50	0
2023-01-16	9,447.50	9,451.50	9,447.50	9,451.50	0
2023-01-13	9,471.50	9,471.50	9,447.50	9,447.50	0
2023-01-12	9,440.00	9,471.50	9,440.00	9,471.50	0
2023-01-11	9,390.00	9,440.00	9,390.00	9,440.00	0
2023-01-10	9,380.00	9,390.00	9,380.00	9,390.00	0
2023-01-09	9,371.50	9,380.00	9,371.50	9,380.00	0
2023-01-06	9,412.00	9,412.00	9,371.50	9,371.50	0
2023-01-05	9,381.00	9,412.00	9,381.00	9,412.00	0
2023-01-04	9,356.00	9,381.00	9,356.00	9,381.00	0
2023-01-03	9,415.50	9,415.50	9,356.00	9,356.00	0
2023-01-02	9,415.50	9,415.50	9,415.50	9,415.50	0
2022-12-30	9,399.00	9,415.50	9,399.00	9,415.50	0
2022-12-29	9,381.50	9,399.00	9,381.50	9,399.00	0
2022-12-28	9,353.50	9,381.50	9,353.50	9,381.50	0
2022-12-27	9,353.50	9,353.50	9,353.50	9,353.50	0
2022-12-26	9,353.50	9,353.50	9,353.50	9,353.50	0
2022-12-23	9,372.00	9,372.00	9,353.50	9,353.50	0
2022-12-22	9,339.50	9,372.00	9,339.50	9,372.00	0
2022-12-21	9,314.50	9,339.50	9,314.50	9,339.50	0
2022-12-20	9,279.00	9,314.50	9,279.00	9,314.50	0
2022-12-19	9,286.50	9,286.50	9,279.00	9,279.00	0
2022-12-16	9,284.50	9,286.50	9,284.50	9,286.50	0
2022-12-15	9,180.50	9,284.50	9,180.50	9,284.50	0
2022-12-14	9,204.00	9,204.00	9,180.50	9,180.50	0
2022-12-13	9,177.50	9,204.00	9,177.50	9,204.00	0
2022-12-12	9,180.00	9,180.00	9,180.00	9,177.50	97
2022-12-09	9,243.50	9,243.50	9,168.50	9,168.50	0
2022-12-08	9,235.50	9,243.50	9,235.50	9,243.50	0
2022-12-07	9,204.50	9,235.50	9,204.50	9,235.50	95
2022-12-06	9,228.00	9,228.00	9,204.50	9,204.50	0
2022-12-05	9,165.50	9,228.00	9,165.50	9,228.00	0
2022-12-02	9,173.00	9,173.00	9,165.50	9,165.50	0
2022-12-01	9,237.50	9,237.50	9,173.00	9,173.00	0
2022-11-30	9,236.00	9,237.50	9,236.00	9,237.50	0
2022-11-29	9,221.50	9,236.00	9,221.50	9,236.00	0
2022-11-28	9,186.50	9,221.50	9,186.50	9,221.50	6
2022-11-25	9,177.50	9,186.50	9,177.50	9,186.50	0
2022-11-24	9,180.00	9,180.00	9,177.50	9,177.50	0
2022-11-23	9,248.00	9,248.00	9,180.00	9,180.00	0
2022-11-22	9,279.00	9,279.00	9,248.00	9,248.00	0
2022-11-21	9,285.00	9,285.00	9,279.00	9,279.00	0
2022-11-18	9,292.00	9,292.00	9,292.00	9,285.00	1,000
2022-11-17	9,353.00	9,361.00	9,353.00	9,361.00	0
2022-11-16	9,321.00	9,353.00	9,321.00	9,353.00	0
2022-11-15	9,403.50	9,403.50	9,321.00	9,321.00	0
2022-11-14	9,348.50	9,403.50	9,348.50	9,403.50	0
2022-11-11	9,314.00	9,348.50	9,314.00	9,348.50	0
2022-11-10	9,383.50	9,383.50	9,314.00	9,314.00	0
2022-11-09	9,277.00	9,383.50	9,277.00	9,383.50	0
2022-11-08	9,282.50	9,282.50	9,277.00	9,277.00	0
2022-11-07	9,347.00	9,347.00	9,282.50	9,282.50	0
2022-11-04	9,300.00	9,347.00	9,300.00	9,347.00	0
2022-11-03	9,299.00	9,299.00	9,299.00	9,300.00	1,008
2022-11-02	9,197.00	9,197.00	9,189.00	9,189.00	0
2022-11-01	9,200.00	9,200.00	9,200.00	9,197.00	400
2022-10-31	9,172.00	9,176.50	9,172.00	9,176.50	0
2022-10-28	9,238.00	9,238.00	9,172.00	9,172.00	0
2022-10-27	9,260.00	9,260.00	9,238.00	9,238.00	0
2022-10-26	9,265.00	9,265.00	9,260.00	9,260.00	0
2022-10-25	9,317.50	9,317.50	9,265.00	9,265.00	0
2022-10-24	9,304.00	9,317.50	9,304.00	9,317.50	0
2022-10-21	9,248.50	9,304.00	9,248.50	9,304.00	0
2022-10-20	9,251.00	9,251.00	9,248.50	9,248.50	0
2022-10-19	9,267.00	9,267.00	9,251.00	9,251.00	0
2022-10-18	9,154.50	9,267.00	9,154.50	9,267.00	0
2022-10-17	9,187.00	9,187.00	9,187.00	9,154.50	10
2022-10-14	9,196.50	9,251.00	9,196.50	9,251.00	0
2022-10-13	9,335.50	9,335.50	9,196.50	9,196.50	0
2022-10-12	9,331.00	9,335.50	9,331.00	9,335.50	0
2022-10-11	9,355.50	9,355.50	9,331.00	9,331.00	0
2022-10-10	9,370.00	9,370.00	9,355.50	9,355.50	0
2022-10-07	9,374.50	9,374.50	9,370.00	9,370.00	0
2022-10-06	9,362.00	9,374.50	9,362.00	9,374.50	0
2022-10-05	9,339.00	9,362.00	9,339.00	9,362.00	0
2022-10-04	9,277.00	9,277.00	9,277.00	9,339.00	1,008
2022-10-03	9,378.00	9,378.00	9,307.00	9,307.00	0
2022-09-30	9,441.50	9,441.50	9,378.00	9,378.00	0
2022-09-29	9,540.00	9,540.00	9,441.50	9,441.50	0
2022-09-28	9,479.50	9,540.00	9,479.50	9,540.00	0
2022-09-27	9,473.50	9,479.50	9,473.50	9,479.50	0
2022-09-26	9,626.00	9,626.00	9,624.00	9,473.50	208
2022-09-23	9,304.50	9,467.50	9,304.50	9,467.50	0
2022-09-22	9,311.00	9,311.00	9,304.50	9,304.50	0
2022-09-21	9,356.50	9,356.50	9,311.00	9,311.00	0
2022-09-20	9,391.50	9,391.50	9,356.50	9,356.50	0
2022-09-19	9,391.50	9,391.50	9,391.50	9,391.50	0
2022-09-16	9,321.50	9,391.50	9,321.50	9,391.50	0
2022-09-15	9,271.50	9,321.50	9,271.50	9,321.50	0
2022-09-14	9,320.00	9,320.00	9,271.50	9,271.50	0
2022-09-13	9,303.00	9,320.00	9,303.00	9,320.00	0
2022-09-12	9,313.50	9,313.50	9,303.00	9,303.00	0
2022-09-09	9,321.00	9,321.00	9,313.50	9,313.50	0
2022-09-08	9,358.00	9,358.00	9,321.00	9,321.00	0
2022-09-07	9,271.00	9,358.00	9,271.00	9,358.00	0
2022-09-06	9,301.00	9,301.00	9,271.00	9,271.00	0
2022-09-05	9,350.00	9,350.00	9,301.00	9,301.00	0
2022-09-02	9,313.00	9,313.00	9,313.00	9,350.00	17
2022-09-01	9,317.00	9,317.00	9,281.00	9,281.00	0
2022-08-31	9,270.00	9,317.00	9,270.00	9,317.00	0
2022-08-30	9,187.00	9,270.00	9,187.00	9,270.00	0
2022-08-29	9,187.00	9,187.00	9,187.00	9,187.00	0
2022-08-26	9,140.50	9,187.00	9,140.50	9,187.00	0
2022-08-25	9,142.00	9,142.00	9,140.50	9,140.50	0
2022-08-24	9,112.00	9,112.00	9,112.00	9,142.00	27
2022-08-23	9,147.00	9,147.00	9,124.50	9,124.50	0
2022-08-22	9,217.00	9,217.00	9,147.00	9,147.00	0
2022-08-19	9,165.50	9,217.00	9,165.50	9,217.00	0
2022-08-18	9,165.50	9,165.50	9,165.50	9,165.50	0
2022-08-17	9,155.50	9,165.50	9,155.50	9,165.50	0
2022-08-16	9,195.00	9,195.00	9,155.50	9,155.50	0
2022-08-15	9,208.50	9,208.50	9,195.00	9,195.00	0
2022-08-12	9,214.50	9,214.50	9,208.50	9,208.50	0
2022-08-11	9,204.00	9,214.50	9,204.00	9,214.50	0
2022-08-10	9,212.00	9,212.00	9,204.00	9,204.00	0
2022-08-09	9,203.00	9,203.00	9,203.00	9,212.00	180
2022-08-08	9,186.00	9,192.00	9,186.00	9,192.00	0
2022-08-05	9,197.00	9,197.00	9,186.00	9,186.00	0
2022-08-04	9,120.50	9,197.00	9,120.50	9,197.00	0
2022-08-03	9,116.00	9,116.00	9,116.00	9,120.50	64
2022-08-02	9,143.50	9,143.50	9,112.00	9,112.00	0
2022-08-01	9,148.50	9,148.50	9,143.50	9,143.50	64
2022-07-29	9,139.00	9,148.50	9,139.00	9,148.50	0
2022-07-28	9,147.00	9,147.00	9,139.00	9,139.00	0
2022-07-27	9,166.00	9,166.00	9,147.00	9,147.00	0
2022-07-26	9,225.00	9,225.00	9,166.00	9,166.00	0
2022-07-25	9,240.00	9,240.00	9,225.00	9,225.00	0
2022-07-22	9,233.50	9,240.00	9,233.50	9,240.00	0
2022-07-21	9,235.00	9,235.00	9,233.50	9,233.50	0
2022-07-20	9,238.50	9,238.50	9,235.00	9,235.00	0
2022-07-19	9,216.50	9,238.50	9,216.50	9,238.50	0
2022-07-18	9,249.00	9,249.00	9,216.50	9,216.50	0
2022-07-15	9,215.00	9,249.00	9,215.00	9,249.00	0
2022-07-14	9,218.50	9,218.50	9,215.00	9,215.00	0
2022-07-13	9,229.00	9,229.00	9,218.50	9,218.50	0
2022-07-12	9,242.50	9,242.50	9,229.00	9,229.00	0
2022-07-11	9,220.00	9,220.00	9,220.00	9,242.50	276
2022-07-08	9,215.50	9,215.50	9,213.50	9,213.50	0
2022-07-07	9,324.00	9,324.00	9,215.50	9,215.50	0
2022-07-06	9,377.50	9,377.50	9,324.00	9,324.00	0
2022-07-05	9,362.00	9,377.50	9,362.00	9,377.50	0
2022-07-04	9,363.00	9,363.00	9,363.00	9,362.00	26
2022-07-01	9,348.50	9,417.00	9,348.50	9,417.00	0
2022-06-30	9,360.50	9,360.50	9,348.50	9,348.50	0
2022-06-29	9,341.00	9,360.50	9,341.00	9,360.50	0
2022-06-28	9,333.00	9,341.00	9,333.00	9,341.00	0
2022-06-27	9,301.50	9,333.00	9,301.50	9,333.00	0
2022-06-24	9,294.50	9,301.50	9,294.50	9,301.50	0
2022-06-23	9,340.00	9,340.00	9,340.00	9,294.50	27
2022-06-22	9,274.50	9,302.50	9,274.50	9,302.50	0
2022-06-21	9,273.50	9,274.50	9,273.50	9,274.50	0
2022-06-20	9,248.50	9,273.50	9,248.50	9,273.50	0
2022-06-17	9,186.50	9,248.50	9,186.50	9,248.50	0
2022-06-16	9,299.00	9,299.00	9,186.50	9,186.50	0
2022-06-15	9,296.50	9,299.00	9,296.50	9,299.00	0
2022-06-14	9,217.00	9,296.50	9,217.00	9,296.50	0
2022-06-13	9,215.00	9,217.00	9,215.00	9,217.00	0
2022-06-10	9,210.50	9,215.00	9,210.50	9,215.00	0
2022-06-09	9,290.50	9,290.50	9,210.50	9,210.50	0
2022-06-08	9,237.00	9,290.50	9,237.00	9,290.50	0
2022-06-07	9,259.50	9,259.50	9,237.00	9,237.00	0
2022-06-06	9,282.00	9,282.00	9,259.50	9,259.50	0
2022-06-03	9,282.00	9,282.00	9,282.00	9,282.00	0
2022-06-02	9,282.00	9,282.00	9,282.00	9,282.00	0
2022-06-01	9,268.50	9,282.00	9,268.50	9,282.00	0
2022-05-31	9,288.00	9,288.00	9,268.50	9,268.50	0
2022-05-30	9,270.50	9,288.00	9,270.50	9,288.00	0
2022-05-27	9,307.50	9,307.50	9,270.50	9,270.50	0
2022-05-26	9,279.50	9,307.50	9,279.50	9,307.50	0
2022-05-25	9,348.00	9,348.00	9,279.50	9,279.50	0
2022-05-24	9,356.00	9,356.00	9,356.00	9,348.00	27
2022-05-23	9,226.50	9,256.50	9,226.50	9,256.50	0
2022-05-20	9,241.50	9,241.50	9,226.50	9,226.50	0
2022-05-19	9,232.00	9,241.50	9,232.00	9,241.50	0
2022-05-18	9,215.50	9,232.00	9,215.50	9,232.00	0
2022-05-17	9,286.50	9,286.50	9,215.50	9,215.50	0
2022-05-16	9,308.00	9,308.00	9,286.50	9,286.50	0
2022-05-13	9,320.00	9,320.00	9,308.00	9,308.00	0
2022-05-12	9,351.00	9,351.00	9,320.00	9,320.00	0
2022-05-11	9,324.00	9,324.00	9,324.00	9,351.00	22
2022-05-10	9,324.00	9,347.00	9,324.00	9,347.00	0
2022-05-09	9,322.50	9,324.00	9,322.50	9,324.00	0
2022-05-06	9,280.00	9,322.50	9,280.00	9,322.50	0
2022-05-05	9,206.00	9,280.00	9,206.00	9,280.00	0
2022-05-04	9,192.00	9,206.00	9,192.00	9,206.00	0
2022-05-03	9,168.00	9,192.00	9,168.00	9,192.00	0
2022-05-02	9,168.00	9,168.00	9,168.00	9,168.00	0
2022-04-29	9,238.50	9,238.50	9,168.00	9,168.00	0
2022-04-28	9,222.50	9,238.50	9,222.50	9,238.50	0
2022-04-27	9,248.00	9,248.00	9,222.50	9,222.50	0
2022-04-26	9,223.50	9,248.00	9,223.50	9,248.00	0
2022-04-25	9,176.00	9,223.50	9,176.00	9,223.50	0
2022-04-22	9,107.00	9,176.00	9,107.00	9,176.00	0
2022-04-21	9,123.00	9,123.00	9,107.00	9,107.00	0
2022-04-20	9,102.50	9,123.00	9,102.50	9,123.00	0
2022-04-19	9,062.00	9,102.50	9,062.00	9,102.50	0
2022-04-18	9,062.00	9,062.00	9,062.00	9,062.00	0
2022-04-15	9,062.00	9,062.00	9,062.00	9,062.00	0
2022-04-14	9,125.50	9,125.50	9,062.00	9,062.00	0
2022-04-13	9,131.50	9,131.50	9,125.50	9,125.50	0
2022-04-12	9,139.50	9,139.50	9,131.50	9,131.50	0
2022-04-11	9,154.50	9,154.50	9,139.50	9,139.50	0
2022-04-08	9,142.00	9,152.00	9,142.00	9,154.50	3,065
2022-04-07	9,158.00	9,160.00	9,158.00	9,160.00	0
2022-04-06	9,144.50	9,158.00	9,144.50	9,158.00	0
2022-04-05	9,210.00	9,210.00	9,144.50	9,144.50	0
2022-04-04	9,253.00	9,253.00	9,210.00	9,210.00	0
2022-04-01	9,282.50	9,282.50	9,253.00	9,253.00	0
2022-03-31	9,312.00	9,312.00	9,282.50	9,282.50	0
2022-03-30	9,291.00	9,312.00	9,291.00	9,312.00	0
2022-03-29	9,294.00	9,294.00	9,294.00	9,291.00	2,463
2022-03-28	9,176.00	9,222.00	9,176.00	9,222.00	0
2022-03-25	9,190.00	9,190.00	9,176.00	9,176.00	0
2022-03-24	9,187.00	9,190.00	9,187.00	9,190.00	0
2022-03-23	9,158.50	9,187.00	9,158.50	9,187.00	0
2022-03-22	9,227.50	9,227.50	9,158.50	9,158.50	0
2022-03-21	9,266.50	9,266.50	9,227.50	9,227.50	0
2022-03-18	9,319.50	9,319.50	9,266.50	9,266.50	0
2022-03-17	9,271.50	9,319.50	9,271.50	9,319.50	0
2022-03-16	9,268.50	9,271.50	9,268.50	9,271.50	0
2022-03-15	9,280.00	9,280.00	9,268.50	9,268.50	0
2022-03-14	9,241.00	9,280.00	9,241.00	9,280.00	0
2022-03-11	9,252.50	9,252.50	9,241.00	9,241.00	0
2022-03-10	9,305.50	9,305.50	9,252.50	9,252.50	0
2022-03-09	9,203.50	9,305.50	9,203.50	9,305.50	0
2022-03-08	9,170.50	9,203.50	9,170.50	9,203.50	0
2022-03-07	9,146.00	9,146.00	9,146.00	9,170.50	3,357
2022-03-04	9,172.50	9,172.50	9,163.00	9,163.00	0
2022-03-03	9,200.50	9,200.50	9,172.50	9,172.50	0
2022-03-02	9,249.50	9,249.50	9,200.50	9,200.50	0
2022-03-01	9,268.00	9,268.00	9,249.50	9,249.50	0
2022-02-28	9,267.00	9,268.00	9,267.00	9,268.00	0
2022-02-25	9,218.00	9,267.00	9,218.00	9,267.00	0
2022-02-24	9,208.50	9,218.00	9,208.50	9,218.00	0
2022-02-23	9,208.50	9,208.50	9,208.50	9,208.50	0
2022-02-22	9,200.00	9,208.50	9,200.00	9,208.50	0
2022-02-21	9,213.50	9,213.50	9,200.00	9,200.00	0
2022-02-18	9,213.50	9,213.50	9,213.50	9,213.50	0
2022-02-17	9,239.00	9,239.00	9,213.50	9,213.50	0
2022-02-16	9,251.50	9,251.50	9,239.00	9,239.00	0
2022-02-15	9,215.00	9,251.50	9,215.00	9,251.50	0
2022-02-14	9,236.50	9,236.50	9,215.00	9,215.00	0
2022-02-11	9,287.50	9,287.50	9,236.50	9,236.50	0
2022-02-10	9,307.50	9,307.50	9,287.50	9,287.50	0
2022-02-09	9,279.00	9,307.50	9,279.00	9,307.50	0
2022-02-08	9,311.50	9,311.50	9,311.50	9,311.50	0
2022-02-07	9,307.50	9,311.50	9,307.50	9,311.50	0
2022-02-04	9,275.50	9,307.50	9,275.50	9,307.50	0
2022-02-03	9,221.00	9,275.50	9,221.00	9,275.50	0
2022-02-02	9,236.00	9,236.00	9,236.00	9,221.00	1,187
2022-02-01	9,245.50	9,245.50	9,221.00	9,221.00	0
2022-01-31	9,219.50	9,245.50	9,219.50	9,245.50	100
2022-01-28	9,227.50	9,227.50	9,219.50	9,219.50	0
2022-01-27	9,253.00	9,253.00	9,227.50	9,227.50	0
2022-01-26	9,273.50	9,273.50	9,253.00	9,253.00	0
2022-01-25	9,322.50	9,322.50	9,273.50	9,273.50	0
2022-01-24	9,275.00	9,322.50	9,275.00	9,322.50	0
2022-01-21	9,207.50	9,275.00	9,207.50	9,275.00	0
2022-01-20	9,230.50	9,230.50	9,207.50	9,207.50	0
2022-01-19	9,247.50	9,247.50	9,230.50	9,230.50	0
2022-01-18	9,258.00	9,258.00	9,247.50	9,247.50	0
2022-01-17	9,258.50	9,258.50	9,258.00	9,258.00	0
2022-01-14	9,256.00	9,258.50	9,256.00	9,258.50	0
2022-01-13	9,256.00	9,256.00	9,256.00	9,256.00	22
2022-01-12	9,246.50	9,249.00	9,246.50	9,249.00	0
2022-01-11	9,228.00	9,228.00	9,228.00	9,246.50	22
2022-01-10	9,263.50	9,263.50	9,255.00	9,255.00	0
2022-01-07	9,261.50	9,263.50	9,261.50	9,263.50	0
2022-01-06	9,255.00	9,255.00	9,255.00	9,261.50	440
2022-01-05	9,254.50	9,259.50	9,254.50	9,259.50	0
2022-01-04	9,321.50	9,321.50	9,254.50	9,254.50	0
2022-01-03	9,321.50	9,321.50	9,321.50	9,321.50	0
2021-12-31	9,307.00	9,321.50	9,307.00	9,321.50	0
2021-12-30	9,342.50	9,342.50	9,307.00	9,307.00	0
2021-12-29	9,379.00	9,379.00	9,342.50	9,342.50	0
2021-12-28	9,379.00	9,379.00	9,379.00	9,379.00	0
2021-12-27	9,379.00	9,379.00	9,379.00	9,379.00	0
2021-12-24	9,368.00	9,379.00	9,368.00	9,379.00	0
2021-12-23	9,428.00	9,428.00	9,368.00	9,368.00	0
2021-12-22	9,447.50	9,447.50	9,428.00	9,428.00	0
2021-12-21	9,500.50	9,500.50	9,447.50	9,447.50	0
2021-12-20	9,445.50	9,500.50	9,445.50	9,500.50	0
2021-12-17	9,436.50	9,445.50	9,436.50	9,445.50	0
2021-12-16	9,466.50	9,466.50	9,436.50	9,436.50	0
2021-12-15	9,459.00	9,466.50	9,459.00	9,466.50	0
2021-12-14	9,491.00	9,491.00	9,459.00	9,459.00	0
2021-12-13	9,506.00	9,506.00	9,491.00	9,491.00	0
2021-12-10	9,503.50	9,506.00	9,503.50	9,506.00	0
2021-12-09	9,513.50	9,513.50	9,503.50	9,503.50	0
2021-12-08	9,452.50	9,513.50	9,452.50	9,513.50	0
2021-12-07	9,466.50	9,466.50	9,452.50	9,452.50	0
2021-12-06	9,478.00	9,479.00	9,478.00	9,466.50	200
2021-12-03	9,451.50	9,498.00	9,451.50	9,498.00	0
2021-12-02	9,454.50	9,454.50	9,451.50	9,451.50	0
2021-12-01	9,451.00	9,451.00	9,451.00	9,454.50	160
2021-11-30	9,425.00	9,473.50	9,425.00	9,473.50	160
2021-11-29	9,454.00	9,454.00	9,425.00	9,425.00	100
2021-11-26	9,364.50	9,454.00	9,364.50	9,454.00	0
2021-11-25	9,344.50	9,364.50	9,344.50	9,364.50	0
2021-11-24	9,372.50	9,372.50	9,344.50	9,344.50	0
2021-11-23	9,349.50	9,372.50	9,349.50	9,372.50	0
2021-11-22	9,361.50	9,361.50	9,349.50	9,349.50	160
2021-11-19	9,376.50	9,376.50	9,361.50	9,361.50	0
2021-11-18	9,340.00	9,376.50	9,340.00	9,376.50	0
2021-11-17	9,407.50	9,407.50	9,340.00	9,340.00	0
2021-11-16	9,458.00	9,458.00	9,407.50	9,407.50	0
2021-11-15	9,493.00	9,493.00	9,493.00	9,458.00	98
2021-11-12	9,528.50	9,528.50	9,498.50	9,498.50	0
2021-11-11	9,509.50	9,528.50	9,509.50	9,528.50	0
2021-11-10	9,529.00	9,529.00	9,509.50	9,509.50	0
2021-11-09	9,514.50	9,529.00	9,514.50	9,529.00	0
2021-11-08	9,535.50	9,535.50	9,514.50	9,514.50	0
2021-11-05	9,516.50	9,535.50	9,516.50	9,535.50	0
2021-11-04	9,421.50	9,516.50	9,421.50	9,516.50	0
2021-11-03	9,457.00	9,457.00	9,421.50	9,421.50	0
2021-11-02	9,440.00	9,440.00	9,440.00	9,457.00	947
2021-11-01	9,365.50	9,401.00	9,365.50	9,401.00	0
2021-10-29	9,396.50	9,396.50	9,365.50	9,365.50	0
2021-10-28	9,386.00	9,396.50	9,386.00	9,396.50	0
2021-10-27	9,352.50	9,386.00	9,352.50	9,386.00	0
2021-10-26	9,374.50	9,374.50	9,352.50	9,352.50	0
2021-10-25	9,392.50	9,392.50	9,374.50	9,374.50	0
2021-10-22	9,370.00	9,392.50	9,370.00	9,392.50	0
2021-10-21	9,368.50	9,370.00	9,368.50	9,370.00	0
2021-10-20	9,373.50	9,373.50	9,368.50	9,368.50	0
2021-10-19	9,407.50	9,407.50	9,373.50	9,373.50	0
2021-10-18	9,380.50	9,407.50	9,380.50	9,407.50	0
2021-10-15	9,427.50	9,427.50	9,380.50	9,380.50	0
2021-10-14	9,437.00	9,437.00	9,427.50	9,427.50	0
2021-10-13	9,442.50	9,442.50	9,437.00	9,437.00	0
2021-10-12	9,449.50	9,449.50	9,442.50	9,442.50	0
2021-10-11	9,445.00	9,449.50	9,445.00	9,449.50	0
2021-10-08	9,452.00	9,452.00	9,452.00	9,445.00	1,180
2021-10-07	9,472.00	9,472.00	9,447.50	9,447.50	0
2021-10-06	9,473.50	9,473.50	9,472.00	9,472.00	0
2021-10-05	9,510.00	9,510.00	9,473.50	9,473.50	0
2021-10-04	9,525.00	9,525.00	9,510.00	9,510.00	0
2021-10-01	9,551.50	9,551.50	9,525.00	9,525.00	0
2021-09-30	9,622.00	9,622.00	9,551.50	9,551.50	0
2021-09-29	9,600.50	9,622.00	9,600.50	9,622.00	0
2021-09-28	9,501.00	9,600.50	9,501.00	9,600.50	0
2021-09-27	9,537.00	9,537.00	9,501.00	9,501.00	0
2021-09-24	9,519.50	9,537.00	9,519.50	9,537.00	0
2021-09-23	9,575.50	9,575.50	9,519.50	9,519.50	0
2021-09-22	9,568.50	9,575.50	9,568.50	9,575.50	0
2021-09-21	9,558.50	9,568.50	9,558.50	9,568.50	0
2021-09-20	9,503.50	9,558.50	9,503.50	9,558.50	0
2021-09-17	9,510.00	9,510.00	9,503.50	9,503.50	0
2021-09-16	9,510.00	9,510.00	9,510.00	9,510.00	0
2021-09-15	9,510.50	9,510.50	9,510.00	9,510.00	0
2021-09-14	9,494.00	9,494.00	9,494.00	9,510.50	943
2021-09-13	9,516.00	9,516.00	9,505.00	9,505.00	0
2021-09-10	9,516.50	9,516.50	9,516.00	9,516.00	0
2021-09-09	9,572.50	9,572.50	9,516.50	9,516.50	0
2021-09-08	9,568.50	9,572.50	9,568.50	9,572.50	0
2021-09-07	9,563.00	9,568.50	9,563.00	9,568.50	0
2021-09-06	9,550.50	9,563.00	9,550.50	9,563.00	0
2021-09-03	9,562.00	9,562.00	9,550.50	9,550.50	0
2021-09-02	9,577.50	9,577.50	9,562.00	9,562.00	0
2021-09-01	9,559.00	9,577.50	9,559.00	9,577.50	0
2021-08-31	9,553.50	9,559.00	9,553.50	9,559.00	0
2021-08-30	9,553.50	9,553.50	9,553.50	9,553.50	0
2021-08-27	9,551.50	9,553.50	9,551.50	9,553.50	0
2021-08-26	9,545.50	9,551.50	9,545.50	9,551.50	0
2021-08-25	9,545.50	9,545.50	9,545.50	9,545.50	0
2021-08-24	9,535.50	9,545.50	9,535.50	9,545.50	0
2021-08-23	9,567.50	9,567.50	9,535.50	9,535.50	0
2021-08-20	9,540.00	9,567.50	9,540.00	9,567.50	0
2021-08-19	9,488.00	9,540.00	9,488.00	9,540.00	0
2021-08-18	9,513.00	9,513.00	9,513.00	9,488.00	60
2021-08-17	9,487.50	9,504.00	9,487.50	9,504.00	0
2021-08-16	9,492.50	9,492.50	9,487.50	9,487.50	0
2021-08-13	9,460.00	9,492.50	9,460.00	9,492.50	0
2021-08-12	9,441.00	9,460.00	9,441.00	9,460.00	0
2021-08-11	9,443.50	9,443.50	9,441.00	9,441.00	0
2021-08-10	9,458.00	9,458.00	9,443.50	9,443.50	0
2021-08-09	9,462.00	9,462.00	9,458.00	9,458.00	0
2021-08-06	9,482.50	9,482.50	9,462.00	9,462.00	0
2021-08-05	9,498.50	9,498.50	9,482.50	9,482.50	0
2021-08-04	9,519.50	9,519.50	9,498.50	9,498.50	0
2021-08-03	9,538.50	9,538.50	9,519.50	9,519.50	0
2021-08-02	9,508.00	9,538.50	9,508.00	9,538.50	0
2021-07-30	9,487.50	9,508.00	9,487.50	9,508.00	0
2021-07-29	9,488.50	9,488.50	9,487.50	9,487.50	0
2021-07-28	9,507.50	9,507.50	9,488.50	9,488.50	0
2021-07-27	9,527.00	9,527.00	9,507.50	9,507.50	0
2021-07-26	9,534.50	9,534.50	9,527.00	9,527.00	0
2021-07-23	9,546.50	9,546.50	9,534.50	9,534.50	0
2021-07-22	9,611.50	9,611.50	9,546.50	9,546.50	0
2021-07-21	9,638.50	9,638.50	9,611.50	9,611.50	0
2021-07-20	9,613.50	9,638.50	9,613.50	9,638.50	0
2021-07-19	9,546.50	9,613.50	9,546.50	9,613.50	0
2021-07-16	9,496.50	9,546.50	9,496.50	9,546.50	0
2021-07-15	9,508.00	9,508.00	9,496.50	9,496.50	0
2021-07-14	9,509.50	9,509.50	9,508.00	9,508.00	0
2021-07-13	9,517.50	9,517.50	9,509.50	9,509.50	0
2021-07-12	9,549.50	9,549.50	9,517.50	9,517.50	0
2021-07-09	9,588.00	9,588.00	9,549.50	9,549.50	0
2021-07-08	9,543.50	9,588.00	9,543.50	9,588.00	0
2021-07-07	9,554.50	9,554.50	9,543.50	9,543.50	0
2021-07-06	9,542.50	9,554.50	9,542.50	9,554.50	0
2021-07-05	9,570.00	9,570.00	9,542.50	9,542.50	0
2021-07-02	9,586.00	9,586.00	9,570.00	9,570.00	0
2021-07-01	9,564.00	9,586.00	9,564.00	9,586.00	0
2021-06-30	9,583.00	9,583.00	9,564.00	9,564.00	0
2021-06-29	9,570.50	9,583.00	9,570.50	9,583.00	0
2021-06-28	9,563.00	9,570.50	9,563.00	9,570.50	0
2021-06-25	9,557.50	9,563.00	9,557.50	9,563.00	0
2021-06-24	9,527.50	9,557.50	9,527.50	9,557.50	0
2021-06-23	9,523.50	9,527.50	9,523.50	9,527.50	0
2021-06-22	9,532.00	9,532.00	9,523.50	9,523.50	0
2021-06-21	9,570.00	9,570.00	9,532.00	9,532.00	0
2021-06-18	9,535.00	9,570.00	9,535.00	9,570.00	0
2021-06-17	9,578.50	9,578.50	9,535.00	9,535.00	0
2021-06-16	9,594.00	9,594.00	9,578.50	9,578.50	0
2021-06-15	9,592.00	9,592.00	9,592.00	9,594.00	154
2021-06-14	9,559.50	9,578.50	9,559.50	9,578.50	0
2021-06-11	9,584.00	9,584.00	9,559.50	9,559.50	0
2021-06-10	9,622.00	9,622.00	9,584.00	9,584.00	0
2021-06-09	9,597.00	9,622.00	9,597.00	9,622.00	0
2021-06-08	9,587.00	9,597.00	9,587.00	9,597.00	0
2021-06-07	9,573.00	9,587.00	9,573.00	9,587.00	0
2021-06-04	9,579.50	9,579.50	9,573.00	9,573.00	0
2021-06-03	9,599.50	9,599.50	9,579.50	9,579.50	0
2021-06-02	9,631.00	9,631.00	9,599.50	9,599.50	0
2021-06-01	9,578.50	9,631.00	9,578.50	9,631.00	0
2021-05-28	9,576.50	9,578.50	9,576.50	9,578.50	0
2021-05-27	9,629.50	9,629.50	9,576.50	9,576.50	0
2021-05-26	9,648.50	9,648.50	9,629.50	9,629.50	0
2021-05-25	9,612.00	9,648.50	9,612.00	9,648.50	0
2021-05-24	9,577.50	9,612.00	9,577.50	9,612.00	0
2021-05-21	9,596.50	9,596.50	9,577.50	9,577.50	0
2021-05-20	9,607.50	9,607.50	9,596.50	9,596.50	0
2021-05-19	9,575.00	9,607.50	9,575.00	9,607.50	0
2021-05-18	9,577.50	9,577.50	9,575.00	9,575.00	0
2021-05-17	9,587.00	9,587.00	9,577.50	9,577.50	0
2021-05-14	9,577.00	9,587.00	9,577.00	9,587.00	0
2021-05-13	9,542.50	9,577.00	9,542.50	9,577.00	0
2021-05-12	9,579.00	9,579.00	9,542.50	9,542.50	0
2021-05-11	9,588.00	9,588.00	9,579.00	9,579.00	0
2021-05-10	9,676.00	9,676.00	9,588.00	9,588.00	0
2021-05-07	9,677.50	9,677.50	9,676.00	9,676.00	0
2021-05-06	9,614.50	9,677.50	9,614.50	9,677.50	0
2021-05-05	9,657.00	9,657.00	9,614.50	9,614.50	0
2021-05-04	9,707.00	9,707.00	9,657.00	9,657.00	0
2021-04-30	9,676.50	9,707.00	9,676.50	9,707.00	0
2021-04-29	9,688.00	9,688.00	9,676.50	9,676.50	0
2021-04-28	9,670.00	9,688.00	9,670.00	9,688.00	0
2021-04-27	9,697.50	9,697.50	9,670.00	9,670.00	0
2021-04-26	9,712.50	9,712.50	9,697.50	9,697.50	0
2021-04-23	9,677.00	9,712.50	9,677.00	9,712.50	0
2021-04-22	9,629.50	9,677.00	9,629.50	9,677.00	0
2021-04-21	9,625.50	9,629.50	9,625.50	9,629.50	0
2021-04-20	9,588.50	9,625.50	9,588.50	9,625.50	0
2021-04-19	9,666.50	9,666.50	9,588.50	9,588.50	0
2021-04-16	9,677.00	9,677.00	9,666.50	9,666.50	0
2021-04-15	9,680.00	9,680.00	9,677.00	9,677.00	0
2021-04-14	9,685.50	9,685.50	9,680.00	9,680.00	0
2021-04-13	9,667.50	9,685.50	9,667.50	9,685.50	0
2021-04-12	9,660.50	9,667.50	9,660.50	9,667.50	0
2021-04-09	9,669.00	9,669.00	9,660.50	9,660.50	0
2021-04-08	9,636.00	9,669.00	9,636.00	9,669.00	0
2021-04-07	9,542.50	9,636.00	9,542.50	9,636.00	0
2021-04-06	9,496.50	9,542.50	9,496.50	9,542.50	0
2021-04-01	9,506.50	9,506.50	9,496.50	9,496.50	0
2021-03-31	9,536.00	9,536.00	9,506.50	9,506.50	0
2021-03-30	9,532.50	9,536.00	9,532.50	9,536.00	0
2021-03-29	9,550.50	9,550.50	9,532.50	9,532.50	0
2021-03-26	9,582.00	9,582.00	9,550.50	9,550.50	0
2021-03-25	9,626.50	9,626.50	9,582.00	9,582.00	0
2021-03-24	9,614.50	9,626.50	9,614.50	9,626.50	0
2021-03-23	9,610.50	9,614.50	9,610.50	9,614.50	0
2021-03-22	9,582.00	9,616.00	9,550.00	9,610.50	56,964
2021-03-19	9,550.50	9,577.50	9,550.50	9,577.50	0
2021-03-18	9,571.50	9,571.50	9,550.50	9,550.50	0
2021-03-17	9,562.50	9,571.50	9,562.50	9,571.50	0
2021-03-16	9,594.00	9,594.00	9,562.50	9,562.50	0
2021-03-15	9,595.00	9,595.00	9,595.00	9,594.00	106
2021-03-12	9,561.50	9,588.50	9,561.50	9,588.50	0
2021-03-11	9,556.50	9,561.50	9,556.50	9,561.50	0
2021-03-10	9,548.00	9,556.50	9,548.00	9,556.50	0
2021-03-09	9,576.50	9,576.50	9,548.00	9,548.00	0
2021-03-08	9,625.50	9,625.50	9,576.50	9,576.50	0
2021-03-05	9,607.50	9,625.50	9,607.50	9,625.50	0
2021-03-04	9,632.00	9,632.00	9,607.50	9,607.50	0
2021-03-03	9,638.00	9,638.00	9,638.00	9,632.00	941
2021-03-02	9,656.00	9,659.00	9,656.00	9,655.50	1,882
2021-03-01	9,680.50	9,680.50	9,645.50	9,645.50	0
2021-02-26	9,645.50	9,680.50	9,645.50	9,680.50	0
2021-02-25	9,609.00	9,645.50	9,609.00	9,645.50	0
2021-02-24	9,622.00	9,622.00	9,609.00	9,609.00	0
2021-02-23	9,614.00	9,614.00	9,614.00	9,622.00	48
2021-02-22	9,661.00	9,661.00	9,647.00	9,647.00	0
2021-02-19	9,658.50	9,661.00	9,658.50	9,661.00	0
2021-02-18	9,708.50	9,708.50	9,658.50	9,658.50	0
2021-02-17	9,717.00	9,717.00	9,708.50	9,708.50	0
2021-02-16	9,741.50	9,741.50	9,717.00	9,717.00	0
2021-02-15	9,746.00	9,746.00	9,746.00	9,741.50	960
2021-02-12	9,811.50	9,811.50	9,782.00	9,782.00	0
2021-02-11	9,794.50	9,811.50	9,794.50	9,811.50	0
2021-02-10	9,805.50	9,805.50	9,794.50	9,794.50	0
2021-02-09	9,798.50	9,805.50	9,798.50	9,805.50	0
2021-02-08	9,789.50	9,798.50	9,789.50	9,798.50	0
2021-02-05	9,795.50	9,795.50	9,789.50	9,789.50	0
2021-02-04	9,798.00	9,799.00	9,797.00	9,795.50	200
2021-02-03	9,846.00	9,846.00	9,840.00	9,840.00	0
2021-02-02	9,864.00	9,864.00	9,864.00	9,846.00	1,430
2021-02-01	9,882.50	9,882.50	9,869.00	9,869.00	0
2021-01-29	9,870.50	9,882.50	9,870.50	9,882.50	0
2021-01-28	9,863.50	9,870.50	9,863.50	9,870.50	0
2021-01-27	9,889.50	9,889.50	9,863.50	9,863.50	0
2021-01-26	9,919.50	9,919.50	9,889.50	9,889.50	0
2021-01-25	9,943.50	9,943.50	9,919.50	9,919.50	0
2021-01-22	9,876.50	9,943.50	9,876.50	9,943.50	0
2021-01-21	9,907.00	9,907.00	9,876.50	9,876.50	0
2021-01-20	9,944.00	9,944.00	9,907.00	9,907.00	0
2021-01-19	9,936.50	9,944.00	9,936.50	9,944.00	0
2021-01-18	9,941.00	9,941.00	9,936.50	9,936.50	0
2021-01-15	9,909.50	9,941.00	9,909.50	9,941.00	0
2021-01-14	9,968.00	9,968.00	9,909.50	9,909.50	0
2021-01-13	9,968.00	9,968.00	9,968.00	9,968.00	0
2021-01-12	10,071.00	10,071.00	9,968.00	9,968.00	0
2021-01-11	10,089.50	10,089.50	10,071.00	10,071.00	0
2021-01-08	10,121.50	10,121.50	10,089.50	10,089.50	0
2021-01-07	10,110.50	10,121.50	10,110.50	10,121.50	0
2021-01-06	10,112.00	10,112.00	10,105.00	10,110.50	1,341
2021-01-05	10,096.50	10,096.50	10,090.50	10,090.50	0
2021-01-04	10,050.00	10,050.00	10,050.00	10,096.50	1,000
2020-12-31	10,110.50	10,110.50	10,050.50	10,050.50	0
2020-12-30	10,126.00	10,126.00	10,118.00	10,110.50	3,756
2020-12-29	10,134.00	10,171.00	10,134.00	10,143.00	12,207
2020-12-24	10,104.50	10,104.50	10,043.00	10,043.00	490
2020-12-23	10,214.00	10,214.00	10,104.50	10,104.50	0
2020-12-22	10,253.50	10,253.50	10,214.00	10,214.00	0
2020-12-21	10,309.00	10,309.00	10,309.00	10,253.50	77
2020-12-18	10,080.00	10,143.00	10,080.00	10,143.00	0
2020-12-17	10,102.00	10,102.00	10,080.00	10,080.00	0
2020-12-16	10,128.50	10,128.50	10,102.00	10,102.00	0
2020-12-15	10,201.00	10,201.00	10,128.50	10,128.50	490
2020-12-14	10,259.00	10,259.00	10,201.00	10,201.00	0
2020-12-11	10,283.00	10,284.00	10,272.00	10,259.00	2,938
2020-12-10	10,200.00	10,200.00	10,200.00	10,212.50	2,940
2020-12-09	10,090.00	10,095.00	10,072.00	10,108.00	3,752
2020-12-08	10,168.00	10,168.00	10,165.00	10,153.00	1,878
2020-12-07	10,082.00	10,173.00	10,082.00	10,173.00	0
2020-12-04	10,078.00	10,082.00	10,078.00	10,082.00	0
2020-12-03	10,124.00	10,124.00	10,103.00	10,078.00	4,695
2020-12-02	10,101.00	10,157.00	10,101.00	10,142.00	3,756
2020-12-01	10,038.00	10,062.00	10,038.00	10,033.50	4,695
2020-11-30	10,057.00	10,066.00	10,057.00	10,024.00	2,814
2020-11-27	10,016.00	10,017.00	10,016.00	10,044.00	983
2020-11-26	9,960.50	9,999.00	9,960.50	9,999.00	0
2020-11-25	9,989.00	9,989.00	9,958.00	9,960.50	4,690
2020-11-24	9,936.00	9,979.00	9,936.00	9,961.00	2,814
2020-11-23	9,976.00	9,976.00	9,937.00	9,958.00	6,566
2020-11-20	10,001.00	10,001.00	10,001.00	9,988.00	939
2020-11-19	10,025.00	10,025.00	9,999.00	10,020.50	3,756
2020-11-18	10,021.00	10,021.00	9,991.50	9,991.50	0
2020-11-17	10,042.00	10,042.00	10,042.00	10,021.00	939
2020-11-16	10,029.00	10,056.00	10,029.00	10,040.50	1,976
2020-11-13	10,051.00	10,054.00	10,051.00	10,045.50	1,878
2020-11-12	9,997.00	10,048.00	9,997.00	10,064.00	3,936
2020-11-11	9,997.00	9,997.00	9,972.50	9,972.50	0
2020-11-10	10,061.50	10,061.50	9,997.00	9,997.00	0
2020-11-09	10,091.00	10,091.00	10,091.00	10,061.50	938
2020-11-06	10,112.00	10,112.00	10,112.00	10,105.50	1,876
2020-11-05	10,105.50	10,105.50	10,105.50	10,105.50	0
2020-11-04	10,082.00	10,082.00	10,082.00	10,105.50	32
2020-11-03	10,100.00	10,100.00	10,047.50	10,047.50	0
2020-11-02	10,082.00	10,082.00	10,082.00	10,100.00	3,928
2020-10-30	10,111.50	10,111.50	10,067.00	10,067.00	0
2020-10-29	10,118.00	10,118.00	10,118.00	10,111.50	2,222
2020-10-28	10,132.50	10,135.50	10,132.50	10,135.50	0
2020-10-27	10,161.00	10,161.00	10,132.50	10,132.50	0
2020-10-26	10,182.00	10,185.00	10,182.00	10,161.00	1,878
2020-10-23	10,112.00	10,157.00	10,112.00	10,157.00	0
2020-10-22	10,102.00	10,112.00	10,102.00	10,112.00	0
2020-10-21	10,211.50	10,211.50	10,102.00	10,102.00	0
2020-10-20	10,154.50	10,211.50	10,154.50	10,211.50	0
2020-10-16	10,151.00	10,151.00	10,151.00	10,154.50	926
2020-10-15	10,101.50	10,131.50	10,101.50	10,131.50	0
2020-10-14	10,134.00	10,134.00	10,134.00	10,101.50	730
2020-10-13	10,108.50	10,126.50	10,108.50	10,126.50	0
2020-10-12	10,165.00	10,165.00	10,108.50	10,108.50	0
2020-10-09	10,169.00	10,169.00	10,165.00	10,165.00	0
2020-10-08	10,184.50	10,184.50	10,169.00	10,169.00	0
2020-10-07	10,233.00	10,233.00	10,221.00	10,184.50	1,133
2020-10-06	10,184.00	10,184.00	10,184.00	10,171.00	940
2020-10-05	10,155.00	10,155.00	10,155.00	10,158.50	82
2020-10-02	10,127.00	10,127.00	10,127.00	10,126.50	75
2020-10-01	10,164.00	10,164.00	10,164.00	10,184.00	940
2020-09-30	10,204.50	10,204.50	10,151.50	10,151.50	0
2020-09-29	10,211.00	10,211.00	10,211.00	10,204.50	940
2020-09-28	10,131.00	10,131.00	10,131.00	10,134.50	52
2020-09-25	10,233.50	10,233.50	10,222.50	10,222.50	0
2020-09-24	10,237.00	10,237.00	10,233.50	10,233.50	0
2020-09-23	10,259.00	10,259.00	10,259.00	10,237.00	940
2020-09-22	10,259.50	10,279.50	10,259.50	10,279.50	0
2020-09-21	10,221.00	10,221.00	10,221.00	10,259.50	15
2020-09-18	10,200.00	10,236.50	10,200.00	10,236.50	0
2020-09-17	10,183.50	10,200.00	10,183.50	10,200.00	0
2020-09-16	10,206.00	10,206.00	10,206.00	10,183.50	55
2020-09-15	10,302.00	10,302.00	10,295.00	10,295.00	0
2020-09-14	10,339.50	10,339.50	10,302.00	10,302.00	0
2020-09-11	10,305.00	10,339.50	10,305.00	10,339.50	0
2020-09-10	10,141.00	10,141.00	10,141.00	10,141.00	0
2020-09-09	10,105.00	10,141.00	10,105.00	10,141.00	0
2020-09-08	10,109.00	10,109.00	10,108.00	10,105.00	34
2020-09-07	10,028.00	10,028.00	10,028.00	10,027.50	16
2020-09-04	9,976.00	9,976.00	9,975.00	9,980.50	26
2020-09-03	9,969.00	9,969.00	9,968.00	9,964.50	20
2020-09-02	9,939.50	9,944.00	9,939.50	9,944.00	0
2020-09-01	9,955.00	9,955.00	9,939.50	9,939.50	0
2020-08-28	9,987.00	9,987.00	9,955.00	9,955.00	0
2020-08-27	10,010.50	10,010.50	9,987.00	9,987.00	0
2020-08-26	10,055.00	10,055.00	10,010.50	10,010.50	0
2020-08-25	10,087.00	10,087.00	10,055.00	10,055.00	0
2020-08-24	10,058.50	10,087.00	10,058.50	10,087.00	0
2020-08-21	10,054.00	10,056.00	10,054.00	10,058.50	36
2020-08-20	10,081.50	10,081.50	10,063.50	10,063.50	0
2020-08-19	10,075.00	10,081.50	10,075.00	10,081.50	0
2020-08-18	10,089.00	10,089.00	10,089.00	10,075.00	940
2020-08-17	10,086.50	10,123.50	10,086.50	10,123.50	0
2020-08-14	10,095.50	10,095.50	10,086.50	10,086.50	0
2020-08-13	10,099.50	10,099.50	10,095.50	10,095.50	0
2020-08-12	10,052.50	10,099.50	10,052.50	10,099.50	0
2020-08-11	10,049.00	10,052.50	10,049.00	10,052.50	0
2020-08-10	10,089.50	10,089.50	10,049.00	10,049.00	0
2020-08-07	10,083.50	10,089.50	10,083.50	10,089.50	0
2020-08-06	10,112.00	10,112.00	10,083.50	10,083.50	0
2020-08-05	10,087.00	10,087.00	10,087.00	10,112.00	98
2020-08-04	10,057.50	10,070.50	10,057.50	10,070.50	0
2020-08-03	10,050.50	10,057.50	10,050.50	10,057.50	0
2020-07-31	10,131.00	10,132.00	10,130.00	10,050.50	98
2020-07-30	10,136.00	10,136.00	10,136.00	10,136.00	0
2020-07-29	10,123.00	10,136.00	10,123.00	10,136.00	0
2020-07-28	10,199.00	10,199.00	10,123.00	10,123.00	0
2020-07-27	10,166.50	10,199.00	10,166.50	10,199.00	0
2020-07-24	10,163.50	10,166.50	10,163.50	10,166.50	0
2020-07-23	10,173.50	10,173.50	10,163.50	10,163.50	0
2020-07-22	10,077.50	10,173.50	10,077.50	10,173.50	0
2020-07-21	10,103.50	10,103.50	10,077.50	10,077.50	0
2020-07-20	10,179.50	10,179.50	10,179.50	10,179.50	0
2020-07-17	10,122.50	10,179.50	10,122.50	10,179.50	0
2020-07-16	10,114.50	10,122.50	10,114.50	10,122.50	0
2020-07-15	10,145.50	10,145.50	10,114.50	10,114.50	0
2020-07-14	10,052.00	10,145.50	10,052.00	10,145.50	0
2020-07-13	9,985.50	10,052.00	9,985.50	10,052.00	0
2020-07-10	10,003.50	10,003.50	9,985.50	9,985.50	0
2020-07-09	10,000.00	10,000.00	10,000.00	10,003.50	410
2020-07-08	10,020.50	10,047.50	10,020.50	10,047.50	0
2020-07-07	10,106.50	10,106.50	10,020.50	10,020.50	0
2020-07-06	10,065.50	10,106.50	10,065.50	10,106.50	0
2020-07-03	10,059.50	10,065.50	10,059.50	10,065.50	0
2020-07-02	10,086.00	10,086.00	10,059.50	10,059.50	0
2020-07-01	10,144.00	10,144.00	10,086.00	10,086.00	0
2020-06-30	10,233.00	10,233.00	10,233.00	10,233.00	0
2020-06-29	10,154.00	10,154.00	10,154.00	10,154.00	0
2020-06-26	10,128.00	10,128.00	10,128.00	10,091.50	999
2020-06-25	10,120.00	10,120.00	10,120.00	10,120.00	0
2020-06-24	10,097.50	10,097.50	10,097.50	10,097.50	0
2020-06-23	10,100.00	10,100.00	10,097.50	10,097.50	0
2020-06-22	10,099.50	10,100.00	10,099.50	10,100.00	0
2020-06-19	10,102.00	10,102.00	10,099.00	10,099.50	961
2020-06-18	10,000.00	10,075.00	10,000.00	10,075.00	19
2020-06-17	9,979.50	9,979.50	9,979.50	9,979.50	0
2020-06-16	9,970.00	9,970.00	9,970.00	9,979.50	15
2020-06-15	10,007.50	10,010.00	10,007.50	10,010.00	0
2020-06-12	10,033.50	10,033.50	10,007.50	10,007.50	0
2020-06-11	9,912.00	10,033.50	9,912.00	10,033.50	0
2020-06-10	9,941.00	9,941.00	9,912.00	9,912.00	0
2020-06-09	9,925.50	9,941.00	9,925.50	9,941.00	0
2020-06-08	9,918.00	9,925.50	9,918.00	9,925.50	0
2020-06-05	10,026.50	10,026.50	9,918.00	9,918.00	0
2020-06-04	9,960.00	9,960.00	9,960.00	10,026.50	60
2020-06-03	9,938.00	9,938.00	9,935.50	9,935.50	0
2020-06-02	9,946.50	9,946.50	9,938.00	9,938.00	0
2020-06-01	10,044.50	10,044.50	9,946.50	9,946.50	0
2020-05-29	10,080.00	10,080.00	10,080.00	10,005.50	410
2020-05-28	10,006.00	10,006.00	10,005.50	10,005.50	0
2020-05-27	9,905.50	9,905.50	9,905.50	9,905.50	0
2020-05-26	9,959.00	9,959.00	9,905.50	9,905.50	0
2020-05-22	9,977.50	9,977.50	9,977.50	9,977.50	0
2020-05-21	9,975.00	9,977.50	9,975.00	9,977.50	0
2020-05-20	9,976.00	9,976.00	9,976.00	9,975.00	44
2020-05-19	9,919.00	9,939.50	9,919.00	9,939.50	0
2020-05-18	9,922.50	9,922.50	9,919.00	9,919.00	0
2020-05-15	9,857.00	9,922.50	9,857.00	9,922.50	0
2020-05-14	9,872.50	9,872.50	9,857.00	9,857.00	0
2020-05-13	9,818.00	9,872.50	9,818.00	9,872.50	0
2020-05-12	9,823.00	9,823.00	9,823.00	9,818.00	5
2020-05-11	9,752.00	9,752.00	9,748.00	9,748.00	0
2020-05-07	9,757.00	9,761.00	9,757.00	9,752.00	1,319
2020-05-06	9,687.00	9,723.50	9,687.00	9,723.50	0
2020-05-05	9,779.00	9,779.00	9,687.00	9,687.00	0
2020-05-04	9,785.00	9,785.00	9,785.00	9,779.00	106
2020-05-01	9,675.50	9,788.50	9,675.50	9,788.50	0
2020-04-30	9,713.50	9,713.50	9,713.50	9,713.50	0
2020-04-29	9,692.00	9,713.50	9,692.00	9,713.50	0
2020-04-28	9,698.50	9,698.50	9,698.50	9,698.50	0
2020-04-27	9,730.00	9,730.00	9,698.50	9,698.50	0
2020-04-24	9,734.00	9,734.00	9,734.00	9,730.00	28
2020-04-23	9,702.00	9,702.00	9,702.00	9,705.50	59
2020-04-22	9,801.00	9,801.00	9,801.00	9,801.00	0
2020-04-21	9,687.00	9,801.00	9,687.00	9,801.00	0
2020-04-20	9,672.00	9,687.00	9,672.00	9,687.00	0
2020-04-17	9,680.00	9,680.00	9,680.00	9,672.00	43
2020-04-16	9,671.50	9,674.50	9,671.50	9,674.50	0
2020-04-15	9,678.50	9,678.50	9,671.50	9,671.50	0
2020-04-14	9,765.50	9,765.50	9,765.50	9,765.50	0
2020-04-09	9,733.50	9,765.50	9,733.50	9,765.50	0
2020-04-08	9,812.00	9,812.00	9,733.50	9,733.50	0
2020-04-07	9,803.50	9,803.50	9,803.50	9,803.50	0
2020-04-06	9,818.00	9,818.00	9,818.00	9,818.00	0
2020-04-03	9,775.50	9,775.50	9,775.50	9,775.50	0
2020-04-03	9,775.50	9,818.00	9,775.50	9,818.00	0
2020-04-02	9,780.00	9,780.00	9,780.00	9,775.50	42
2020-04-02	9,831.00	9,831.00	9,831.00	9,831.00	0
2020-04-01	9,853.00	9,831.00	9,831.00	9,831.00	0
2020-04-01	9,853.00	9,853.00	9,853.00	9,853.00	0
2020-03-31	9,923.00	9,923.00	9,923.00	9,923.00	0
2020-03-30	9,966.00	9,966.00	9,966.00	9,966.00	0
2020-03-27	10,137.00	10,137.00	10,137.00	10,137.00	0
2020-03-26	10,227.00	10,227.00	10,227.00	10,227.00	0
2020-03-25	10,219.00	10,219.00	10,219.00	10,219.00	0
2020-03-24	10,414.50	10,414.50	10,414.50	10,414.50	0
2020-03-23	10,144.50	10,144.50	10,144.50	10,144.50	0
2020-03-20	10,188.50	10,188.50	10,188.50	10,188.50	0
2020-03-19	10,169.00	10,169.00	10,169.00	10,169.00	0
2020-03-18	10,094.00	10,094.00	10,094.00	10,094.00	0
2020-03-17	10,091.00	10,091.00	10,091.00	10,091.00	0
2020-03-16	9,919.00	9,919.00	9,919.00	9,919.00	0
2020-03-12	9,802.50	9,802.50	9,802.50	9,802.50	0
2020-03-11	9,788.50	9,788.50	9,788.50	9,788.50	0
2020-03-10	9,752.00	9,752.00	9,752.00	9,752.00	0
2020-03-09	9,738.00	9,738.00	9,738.00	9,738.00	0
2020-03-06	9,717.00	9,717.00	9,717.00	9,738.00	2
2020-03-05	9,738.00	9,738.00	9,738.00	9,738.00	0
2020-03-04	9,764.50	9,764.50	9,764.50	9,764.50	0
2020-03-03	9,755.00	9,755.00	9,755.00	9,778.00	933
2020-03-02	9,647.00	9,647.00	9,647.00	9,647.00	0
2020-02-28	9,552.50	9,552.50	9,552.50	9,552.50	0
2020-02-27	9,437.50	9,437.50	9,437.50	9,437.50	0
2020-02-26	9,368.50	9,368.50	9,368.50	9,368.50	0
2020-02-25	9,410.00	9,410.00	9,410.00	9,410.00	0
2020-02-24	9,380.50	9,380.50	9,380.50	9,380.50	1
2020-02-21	9,387.50	9,387.50	9,380.50	9,380.50	0
2020-02-20	9,341.50	9,387.50	9,341.50	9,387.50	0
2020-02-19	9,306.50	9,341.50	9,306.50	9,341.50	0
2020-02-18	9,330.50	9,330.50	9,306.50	9,306.50	0
2020-02-17	9,326.00	9,330.50	9,326.00	9,330.50	0
2020-02-14	9,331.00	9,331.00	9,331.00	9,326.00	10
2020-02-13	9,423.00	9,423.00	9,423.00	9,316.50	106
2020-02-12	9,451.00	9,451.00	9,407.50	9,407.50	0
2020-02-11	9,467.50	9,467.50	9,451.00	9,451.00	0
2020-02-10	9,471.00	9,471.00	9,471.00	9,467.50	3
2020-02-07	9,511.00	9,511.00	9,504.50	9,504.50	0
2020-02-06	9,491.00	9,511.00	9,491.00	9,511.00	0
2020-02-05	9,492.50	9,492.50	9,491.00	9,491.00	0
2020-02-04	9,529.50	9,529.50	9,492.50	9,492.50	0
2020-02-03	9,421.00	9,529.50	9,421.00	9,529.50	0
2020-01-31	9,437.50	9,437.50	9,437.50	9,437.50	0
2020-01-30	9,479.00	9,479.00	9,437.50	9,437.50	0
2020-01-29	9,495.00	9,495.00	9,479.00	9,479.00	593
2020-01-28	9,455.50	9,495.00	9,455.50	9,495.00	0
2020-01-27	9,446.50	9,455.50	9,446.50	9,455.50	0
2020-01-24	9,430.00	9,446.50	9,430.00	9,446.50	0
2020-01-23	9,434.00	9,434.00	9,434.00	9,430.00	47
2020-01-22	9,515.00	9,515.00	9,444.50	9,444.50	0
2020-01-21	9,543.50	9,543.50	9,515.00	9,515.00	0
2020-01-20	9,530.50	9,543.50	9,530.50	9,543.50	0
2020-01-17	9,535.50	9,535.50	9,530.50	9,530.50	0
2020-01-16	9,585.50	9,585.50	9,535.50	9,535.50	0
2020-01-15	9,592.00	9,592.00	9,592.00	9,585.50	70
2020-01-14	9,605.00	9,605.00	9,577.50	9,577.50	0
2020-01-13	9,536.00	9,605.00	9,536.00	9,605.00	0
2020-01-10	9,517.50	9,536.00	9,517.50	9,536.00	0
2020-01-09	9,507.00	9,517.50	9,507.00	9,517.50	0
2020-01-08	9,510.50	9,510.50	9,507.00	9,507.00	0
2020-01-07	9,517.50	9,517.50	9,510.50	9,510.50	0
2020-01-06	9,559.50	9,559.50	9,517.50	9,517.50	0
2020-01-03	9,519.50	9,559.50	9,519.50	9,559.50	0
2020-01-02	9,536.00	9,536.00	9,519.50	9,519.50	0
2019-12-31	9,563.50	9,563.50	9,536.00	9,536.00	0
2019-12-30	9,560.00	9,560.00	9,560.00	9,563.50	7
2019-12-27	9,586.00	9,586.00	9,562.00	9,562.00	0
2019-12-24	9,617.50	9,617.50	9,586.00	9,586.00	0
2019-12-23	9,517.50	9,617.50	9,517.50	9,617.50	0
2019-12-20	9,574.50	9,574.50	9,517.50	9,517.50	0
2019-12-19	9,534.50	9,574.50	9,534.50	9,574.50	0
2019-12-18	9,519.50	9,534.50	9,519.50	9,534.50	0
2019-12-17	9,370.00	9,519.50	9,370.00	9,519.50	0
2019-12-16	9,348.50	9,370.00	9,348.50	9,370.00	0
2019-12-13	9,492.00	9,492.00	9,348.50	9,348.50	0
2019-12-12	9,438.00	9,492.00	9,438.00	9,492.00	0
2019-12-11	9,438.50	9,438.50	9,438.00	9,438.00	0
2019-12-10	9,430.50	9,438.50	9,430.50	9,438.50	0
2019-12-09	9,438.00	9,438.00	9,430.50	9,430.50	0
2019-12-06	9,457.00	9,457.00	9,457.00	9,457.00	0
2019-12-05	9,485.50	9,485.50	9,485.50	9,485.50	0
2019-12-04	9,560.50	9,560.50	9,485.50	9,485.50	0
2019-12-03	9,602.00	9,602.00	9,560.50	9,560.50	0
2019-12-02	9,549.00	9,602.00	9,549.00	9,602.00	0
2019-11-29	9,557.00	9,557.00	9,549.00	9,549.00	0
2019-11-28	9,563.50	9,563.50	9,557.00	9,557.00	0
2019-11-27	9,612.50	9,612.50	9,563.50	9,563.50	0
2019-11-26	9,562.50	9,612.50	9,562.50	9,612.50	0
2019-11-25	9,638.00	9,638.00	9,562.50	9,562.50	0
2019-11-22	9,610.00	9,638.00	9,610.00	9,638.00	0
2019-11-21	9,603.00	9,610.00	9,603.00	9,610.00	0
2019-11-20	9,610.00	9,610.00	9,610.00	9,603.00	400
2019-11-19	9,580.00	9,601.50	9,580.00	9,601.50	0
2019-11-18	9,573.00	9,574.00	9,573.00	9,580.00	4,665
2019-11-15	9,579.00	9,597.00	9,579.00	9,597.00	0
2019-11-14	9,599.00	9,599.00	9,579.00	9,579.00	0
2019-11-13	9,619.00	9,619.00	9,619.00	9,599.00	26
2019-11-12	9,613.50	9,613.50	9,610.00	9,610.00	0
2019-11-11	9,660.50	9,660.50	9,613.50	9,613.50	0
2019-11-08	9,654.50	9,660.50	9,654.50	9,660.50	0
2019-11-07	9,652.00	9,654.50	9,652.00	9,654.50	0
2019-11-06	9,649.50	9,652.00	9,649.50	9,652.00	0
2019-11-05	9,684.50	9,684.50	9,649.50	9,649.50	0
2019-11-04	9,684.00	9,684.50	9,684.00	9,684.50	0
2019-11-01	9,674.50	9,684.00	9,674.50	9,684.00	0
2019-10-31	9,655.00	9,655.00	9,655.00	9,674.50	7
2019-10-30	9,674.50	9,695.50	9,674.50	9,695.50	0
2019-10-29	9,679.00	9,679.00	9,679.00	9,679.00	0
2019-10-28	9,691.50	9,691.50	9,679.00	9,679.00	0
2019-10-25	9,703.50	9,703.50	9,691.50	9,691.50	0
2019-10-24	9,687.50	9,703.50	9,687.50	9,703.50	0
2019-10-23	9,656.50	9,687.50	9,656.50	9,687.50	0
2019-10-22	9,632.50	9,656.50	9,632.50	9,656.50	0
2019-10-21	9,660.00	9,660.00	9,640.00	9,632.50	54
2019-10-18	9,707.00	9,716.00	9,707.00	9,716.00	0
2019-10-17	9,718.00	9,718.00	9,718.00	9,707.00	2
2019-10-16	9,722.50	9,722.50	9,678.00	9,678.00	0
2019-10-15	9,841.00	9,841.00	9,841.00	9,841.00	0
2019-10-14	9,786.50	9,841.00	9,786.50	9,841.00	0
2019-10-11	9,874.00	9,874.00	9,874.00	9,786.50	490
2019-10-10	10,099.50	10,099.50	10,099.50	10,099.50	0
2019-10-09	10,086.00	10,099.50	10,086.00	10,099.50	0
2019-10-08	10,031.00	10,086.00	10,031.00	10,086.00	0
2019-10-07	10,030.00	10,031.00	10,030.00	10,031.00	0
2019-10-04	9,964.00	10,030.00	9,964.00	10,030.00	0
2019-10-03	10,005.00	10,005.00	9,964.00	9,964.00	0
2019-10-02	10,030.50	10,030.50	10,030.50	10,030.50	0
2019-10-01	9,969.50	10,030.50	9,969.50	10,030.50	0
2019-09-30	9,997.50	9,997.50	9,969.50	9,969.50	0
2019-09-27	9,948.00	9,997.50	9,948.00	9,997.50	0
2019-09-26	9,951.00	9,951.00	9,948.00	9,948.00	0
2019-09-25	9,923.50	9,951.00	9,923.50	9,951.00	0
2019-09-24	9,940.00	9,940.00	9,940.00	9,923.50	490
2019-09-23	9,896.00	9,940.00	9,896.00	9,940.00	0
2019-09-20	9,951.50	9,951.50	9,896.00	9,896.00	0
2019-09-19	9,962.50	9,962.50	9,951.50	9,951.50	0
2019-09-18	9,955.00	9,962.50	9,955.00	9,962.50	0
2019-09-17	9,955.50	9,955.50	9,955.00	9,955.00	0
2019-09-16	9,991.00	9,991.00	9,955.50	9,955.50	0
2019-09-13	10,062.50	10,062.50	9,991.00	9,991.00	0
2019-09-12	10,039.00	10,062.50	10,039.00	10,062.50	0
2019-09-11	10,066.00	10,066.00	10,039.00	10,039.00	0
2019-09-10	10,074.50	10,074.50	10,066.00	10,066.00	0
2019-09-09	10,108.00	10,108.00	10,074.50	10,074.50	0
2019-09-06	10,084.00	10,108.00	10,084.00	10,108.00	0
2019-09-05	10,189.00	10,189.00	10,084.00	10,084.00	0
2019-09-04	10,221.50	10,221.50	10,189.00	10,189.00	0
2019-09-03	10,237.50	10,237.50	10,221.50	10,221.50	0
2019-09-02	10,165.50	10,237.50	10,165.50	10,237.50	0
2019-08-30	10,215.00	10,215.00	10,165.50	10,165.50	0
2019-08-29	10,199.00	10,199.00	10,199.00	10,199.00	0
2019-08-28	10,153.50	10,199.00	10,153.50	10,199.00	0
2019-08-27	10,205.00	10,205.00	10,153.50	10,153.50	0
2019-08-23	10,178.00	10,178.00	10,178.00	10,178.00	0
2019-08-22	10,275.00	10,275.00	10,178.00	10,178.00	0
2019-08-21	10,260.00	10,275.00	10,260.00	10,275.00	0
2019-08-20	10,270.00	10,270.00	10,260.00	10,260.00	0
2019-08-19	10,267.00	10,270.00	10,267.00	10,270.00	0
2019-08-16	10,287.00	10,287.00	10,287.00	10,267.00	758
2019-08-15	10,378.50	10,378.50	10,309.00	10,309.00	0
2019-08-14	10,393.00	10,393.00	10,393.00	10,378.50	384
2019-08-13	10,421.00	10,421.00	10,421.00	10,418.00	134
2019-08-12	10,427.00	10,427.00	10,393.00	10,433.00	430
2019-08-09	10,380.00	10,409.00	10,380.00	10,409.00	0
2019-08-08	10,384.00	10,384.00	10,380.00	10,380.00	0
2019-08-07	10,354.00	10,384.00	10,354.00	10,384.00	0
2019-08-06	10,349.00	10,354.00	10,349.00	10,354.00	0
2019-08-05	10,293.00	10,349.00	10,293.00	10,349.00	0
2019-08-02	10,239.50	10,293.00	10,239.50	10,293.00	0
2019-08-01	10,233.00	10,239.50	10,233.00	10,239.50	0
2019-07-31	10,303.00	10,303.00	10,233.00	10,233.00	0
2019-07-30	10,230.00	10,303.00	10,230.00	10,303.00	0
2019-07-29	10,086.00	10,230.00	10,086.00	10,230.00	0
2019-07-26	10,045.50	10,086.00	10,045.50	10,086.00	0
2019-07-25	10,025.00	10,045.50	10,025.00	10,045.50	0
2019-07-24	10,069.00	10,069.00	10,025.00	10,025.00	0
2019-07-23	10,092.50	10,092.50	10,069.00	10,069.00	0
2019-07-22	10,083.00	10,092.50	10,083.00	10,092.50	0
2019-07-19	10,100.00	10,100.00	10,083.00	10,083.00	0
2019-07-18	10,144.50	10,144.50	10,100.00	10,100.00	0
2019-07-17	10,156.00	10,156.00	10,144.50	10,144.50	0
2019-07-16	10,101.00	10,156.00	10,101.00	10,156.00	0
2019-07-15	10,061.00	10,101.00	10,061.00	10,101.00	0
2019-07-12	10,068.50	10,068.50	10,061.00	10,061.00	0
2019-07-11	10,107.50	10,107.50	10,068.50	10,068.50	0
2019-07-10	10,101.00	10,107.50	10,101.00	10,107.50	0
2019-07-09	10,066.00	10,101.00	10,066.00	10,101.00	0
2019-07-08	10,069.50	10,069.50	10,066.00	10,066.00	0
2019-07-05	10,074.00	10,074.00	10,069.50	10,069.50	0
2019-07-04	10,087.50	10,087.50	10,074.00	10,074.00	593
2019-07-03	10,078.00	10,087.50	10,078.00	10,087.50	0
2019-07-02	10,047.00	10,078.00	10,047.00	10,078.00	0
2019-07-01	10,052.00	10,052.00	10,047.00	10,047.00	0
2019-06-28	10,064.50	10,064.50	10,052.00	10,052.00	0
2019-06-27	10,064.00	10,064.00	10,064.00	10,064.00	0
2019-06-26	10,041.00	10,064.00	10,041.00	10,064.00	0
2019-06-25	10,046.50	10,046.50	10,041.00	10,041.00	0
2019-06-24	10,003.50	10,046.50	10,003.50	10,046.50	0
2019-06-21	9,965.00	9,965.00	9,965.00	9,965.00	0
2019-06-20	9,962.00	9,965.00	9,962.00	9,965.00	0
2019-06-19	10,014.50	10,014.50	9,962.00	9,962.00	0
2019-06-18	10,025.00	10,025.00	10,014.50	10,014.50	0
2019-06-17	9,978.00	10,025.00	9,978.00	10,025.00	0
2019-06-14	9,957.50	9,978.00	9,957.50	9,978.00	0
2019-06-13	9,961.50	9,961.50	9,957.50	9,957.50	0
2019-06-12	9,968.00	9,968.00	9,961.50	9,961.50	0
2019-06-11	9,996.00	9,996.00	9,968.00	9,968.00	0
2019-06-10	9,976.00	9,996.00	9,976.00	9,996.00	0
2019-06-07	9,950.50	9,976.00	9,950.50	9,976.00	0
2019-06-06	9,913.50	9,950.50	9,913.50	9,950.50	0
2019-06-05	9,910.00	9,910.00	9,910.00	9,913.50	492
2019-06-04	9,933.00	9,933.00	9,927.00	9,927.00	0
2019-06-03	9,887.00	9,933.00	9,887.00	9,933.00	0
2019-05-31	9,886.50	9,886.50	9,886.50	9,886.50	0
2019-05-30	9,870.00	9,886.50	9,870.00	9,886.50	0
2019-05-29	9,871.50	9,871.50	9,870.00	9,870.00	0
2019-05-28	9,894.00	9,894.00	9,871.50	9,871.50	0
2019-05-24	9,867.50	9,894.00	9,867.50	9,894.00	0
2019-05-23	9,868.50	9,868.50	9,867.50	9,867.50	0
2019-05-22	9,791.50	9,868.50	9,791.50	9,868.50	0
2019-05-21	9,818.50	9,818.50	9,791.50	9,791.50	0
2019-05-20	9,809.50	9,818.50	9,809.50	9,818.50	0
2019-05-17	9,804.00	9,804.00	9,804.00	9,809.50	1,266
2019-05-16	9,737.00	9,775.00	9,737.00	9,775.00	0
2019-05-15	9,709.00	9,737.00	9,709.00	9,737.00	0
2019-05-14	9,702.50	9,709.00	9,702.50	9,709.00	0
2019-05-13	9,657.00	9,702.50	9,657.00	9,702.50	0
2019-05-10	9,654.00	9,654.00	9,654.00	9,657.00	18
2019-05-09	9,640.00	9,657.00	9,640.00	9,657.00	0
2019-05-08	9,600.00	9,640.00	9,600.00	9,640.00	0
2019-05-07	9,534.00	9,600.00	9,534.00	9,600.00	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0