Ishr Nasdaq 100 Share History

Ishr Nasdaq 100 Share Price history. The following table shows end-of-day data CNX1 historical share prices for Ishr Nasdaq 100, 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.

CNX1.L
Share Price CNX1.L
Charts CNX1.L
Trades CNX1.L
History Compare
CNX1.L CNX1.L
Share News CNX1.L
RNS CNX1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	80,984.00	81,112.00	80,635.00	80,685.00	3,822
2024-04-26	80,299.00	81,241.00	80,168.00	81,038.00	2,926
2024-04-25	79,072.00	79,237.00	78,625.00	78,748.00	2,547
2024-04-24	80,628.00	80,816.00	80,297.00	80,396.50	3,136
2024-04-23	79,574.00	80,007.00	79,276.00	80,007.00	3,570
2024-04-22	78,998.00	79,567.00	78,792.00	78,896.50	5,345
2024-04-19	79,255.00	79,571.00	78,876.00	78,963.00	4,107
2024-04-18	80,560.00	80,564.00	79,726.00	80,339.00	3,752
2024-04-17	80,791.00	81,419.00	80,525.00	80,525.00	3,859
2024-04-16	81,120.00	81,380.00	80,795.00	81,380.00	6,638
2024-04-15	82,781.00	83,160.00	82,430.00	82,564.00	13,658
2024-04-12	83,443.00	83,490.00	82,732.00	82,859.00	4,772
2024-04-11	82,012.00	82,313.00	81,633.00	82,358.00	3,032
2024-04-10	81,849.00	82,224.00	80,876.00	81,702.00	4,809
2024-04-09	81,735.00	81,792.00	80,897.00	81,196.00	7,182
2024-04-08	81,709.00	82,070.00	81,444.00	81,722.00	7,397
2024-04-05	81,020.00	81,930.00	80,525.00	81,744.50	3,299
2024-04-04	82,160.00	82,600.00	82,136.00	82,411.50	4,036
2024-04-03	82,028.00	82,379.00	81,901.00	82,344.50	3,954
2024-04-02	83,031.00	83,344.00	81,709.00	81,941.00	7,445
2024-04-01	82,381.00	82,381.00	82,381.00	82,381.00	0
2024-03-29	82,381.00	82,381.00	82,381.00	82,381.00	0
2024-03-28	82,696.00	82,726.00	82,364.00	82,381.00	4,562
2024-03-27	82,490.00	82,918.00	82,094.00	82,296.00	3,380
2024-03-26	82,678.00	82,896.00	82,670.00	82,761.00	4,932
2024-03-25	82,907.00	82,912.00	82,082.00	82,520.50	4,203
2024-03-22	82,963.00	83,197.00	82,595.00	82,934.50	4,315
2024-03-21	82,165.00	83,130.00	81,946.00	83,080.00	3,493
2024-03-20	80,827.00	81,217.00	80,779.00	80,886.00	4,479
2024-03-19	80,578.00	80,858.00	79,999.00	80,477.50	1,532
2024-03-18	80,161.00	81,150.00	80,151.00	80,875.00	7,476
2024-03-15	80,452.00	80,783.00	79,682.00	79,683.00	1,974
2024-03-14	80,855.00	80,935.00	80,183.00	80,613.00	3,944
2024-03-13	81,309.00	81,309.00	80,530.00	80,530.00	3,549
2024-03-12	80,580.00	81,144.00	79,651.00	80,885.00	4,451
2024-03-11	79,986.00	80,048.00	79,500.00	80,030.00	4,905
2024-03-08	81,410.00	81,564.00	80,747.00	80,650.00	5,590
2024-03-07	80,309.00	81,419.00	80,309.00	81,410.00	9,273
2024-03-06	80,680.00	80,985.00	80,459.00	80,826.50	3,910
2024-03-05	81,643.00	81,654.00	80,185.00	80,301.00	2,562
2024-03-04	82,467.00	82,509.00	82,009.00	82,009.00	4,398
2024-03-01	81,790.00	82,115.00	81,356.00	82,115.50	3,240
2024-02-29	80,487.00	81,205.00	80,233.00	80,887.00	2,277
2024-02-28	80,786.00	80,821.00	80,505.00	80,732.50	1,926
2024-02-27	80,581.00	80,886.00	80,515.00	80,560.00	2,749
2024-02-26	80,498.00	80,868.00	80,498.00	80,848.00	3,026
2024-02-23	80,979.00	81,207.00	80,677.00	80,781.00	1,710
2024-02-22	80,047.00	80,871.00	80,020.00	80,752.50	5,250
2024-02-21	79,077.00	79,111.00	78,627.00	78,714.00	2,540
2024-02-20	79,922.00	79,922.00	78,458.00	78,757.00	3,182
2024-02-19	79,953.00	80,278.00	79,915.00	80,278.00	2,154
2024-02-16	81,200.00	81,340.00	80,220.00	80,585.50	2,820
2024-02-15	81,108.00	81,108.00	80,295.00	80,530.50	2,717
2024-02-14	80,133.00	80,545.00	80,130.00	80,283.50	2,127
2024-02-13	80,539.00	80,539.00	79,328.00	79,985.50	2,466
2024-02-12	80,941.00	81,335.00	80,941.00	81,305.50	1,663
2024-02-09	80,349.00	80,851.00	80,316.00	80,761.00	4,053
2024-02-08	80,199.00	80,525.00	80,070.00	80,401.00	2,044
2024-02-07	79,222.00	80,155.00	79,198.00	80,080.50	1,785
2024-02-06	80,235.00	80,235.00	79,460.00	79,530.00	1,493
2024-02-05	79,504.00	80,086.00	79,490.00	79,701.50	4,172
2024-02-02	78,192.00	79,271.00	78,160.00	79,271.00	4,376
2024-02-01	77,561.00	77,819.00	77,086.00	77,068.00	2,873
2024-01-31	77,977.00	78,002.00	76,900.00	77,257.50	3,568
2024-01-30	78,887.00	79,112.00	78,832.00	78,875.00	8,099
2024-01-29	78,194.00	78,477.00	78,175.00	78,393.00	4,149
2024-01-26	77,988.00	78,442.00	77,851.00	78,411.00	13,435
2024-01-25	78,360.00	79,012.00	78,279.00	78,997.00	8,518
2024-01-24	78,540.00	78,700.00	78,294.00	78,604.50	3,646
2024-01-23	77,593.00	77,978.00	77,476.00	77,901.50	3,015
2024-01-22	78,058.00	78,138.00	77,603.00	77,802.00	4,311
2024-01-19	76,615.00	77,023.00	76,611.00	76,981.00	3,417
2024-01-18	75,262.00	76,222.00	75,228.00	76,222.00	2,027
2024-01-17	75,206.00	75,321.00	74,634.00	75,060.50	2,325
2024-01-16	75,262.00	75,937.00	75,077.00	75,842.00	4,677
2024-01-15	75,375.00	75,396.00	75,260.00	75,356.00	2,189
2024-01-12	74,969.00	75,358.00	74,969.00	75,180.00	929
2024-01-11	75,320.00	75,483.00	74,670.00	74,693.00	2,445
2024-01-10	74,932.00	74,979.00	74,600.00	74,850.50	4,799
2024-01-09	74,272.00	74,559.00	73,935.00	74,556.50	2,107
2024-01-08	73,043.00	73,757.00	72,972.00	73,724.00	2,348
2024-01-05	73,025.00	73,333.00	73,025.00	73,185.00	2,303
2024-01-04	73,707.00	73,735.00	73,264.00	73,612.00	2,701
2024-01-03	74,539.00	74,555.00	73,930.00	73,981.50	3,690
2024-01-02	75,368.00	75,381.00	74,641.00	74,859.00	1,935
2024-01-01	75,599.50	75,599.50	75,599.50	75,599.50	0
2023-12-29	75,671.00	75,912.00	75,574.00	75,599.50	1,241
2023-12-28	75,425.00	75,751.00	75,425.00	75,692.00	2,241
2023-12-27	75,999.00	75,999.00	75,157.00	75,137.50	1,518
2023-12-26	75,000.00	75,000.00	75,000.00	75,000.00	0
2023-12-25	75,000.00	75,000.00	75,000.00	75,000.00	0
2023-12-22	75,088.00	75,088.00	74,938.00	75,000.00	1,380
2023-12-21	75,159.00	75,354.00	74,994.00	75,131.50	3,445
2023-12-20	75,718.00	75,765.00	75,378.00	75,665.50	3,818
2023-12-19	75,206.00	75,232.00	74,862.00	74,986.50	3,024
2023-12-18	74,630.00	75,152.00	74,630.00	75,164.50	1,455
2023-12-15	73,980.00	74,740.00	73,880.00	74,735.50	6,208
2023-12-14	75,088.00	75,100.00	73,829.00	73,829.00	4,040
2023-12-13	74,579.00	74,715.00	74,471.00	74,526.00	5,627
2023-12-12	73,721.00	73,892.00	73,582.00	73,877.50	10,776
2023-12-11	72,924.00	73,228.00	72,655.00	73,277.50	2,609
2023-12-08	72,519.00	72,976.00	72,215.00	72,882.50	2,362
2023-12-07	71,559.00	72,409.00	71,559.00	72,409.00	3,538
2023-12-06	72,098.00	72,137.00	71,911.00	71,890.00	2,422
2023-12-05	71,149.00	71,930.00	71,006.00	71,667.50	1,454
2023-12-04	71,657.00	71,779.00	70,942.00	71,031.50	1,969
2023-12-01	71,797.00	71,839.00	71,469.00	71,577.00	3,221
2023-11-30	71,931.00	72,320.00	71,444.00	71,430.50	2,739
2023-11-29	71,877.00	72,489.00	71,854.00	71,945.00	4,689
2023-11-28	71,896.00	71,960.00	71,703.00	71,839.00	976
2023-11-27	71,991.00	72,309.00	71,938.00	72,215.00	1,658
2023-11-24	72,694.00	72,749.00	72,082.00	72,114.50	980
2023-11-23	72,932.00	73,143.00	72,680.00	72,822.50	2,306
2023-11-22	72,349.00	73,396.00	72,349.00	73,185.00	5,079
2023-11-21	72,927.00	72,927.00	72,136.00	72,235.00	9,552
2023-11-20	72,216.00	72,769.00	72,137.00	72,748.00	5,302
2023-11-17	72,683.00	72,683.00	72,362.00	72,436.00	2,179
2023-11-16	72,661.00	72,693.00	72,179.00	72,240.50	3,335
2023-11-15	72,392.00	72,896.00	72,392.00	72,681.00	3,567
2023-11-14	71,880.00	72,314.00	71,830.00	72,116.00	6,704
2023-11-13	72,013.00	72,086.00	71,674.00	71,986.00	2,334
2023-11-10	70,779.00	71,699.00	70,632.00	71,703.00	3,137
2023-11-09	70,900.00	71,212.00	70,834.00	71,115.00	2,080
2023-11-08	70,807.00	71,031.00	70,720.00	70,710.00	6,466
2023-11-07	69,887.00	70,911.00	69,887.00	70,872.50	2,105
2023-11-06	69,533.00	69,631.00	69,316.00	69,583.00	3,946
2023-11-03	69,434.00	69,500.00	69,182.00	69,473.50	3,442
2023-11-02	68,969.00	69,541.00	68,969.00	69,484.00	2,137
2023-11-01	67,368.00	68,188.00	67,268.00	68,142.00	1,411
2023-10-31	66,887.00	67,310.00	66,744.00	67,161.00	2,330
2023-10-30	67,224.00	67,438.00	66,900.00	67,056.50	2,666
2023-10-27	66,755.00	67,052.00	66,636.00	67,056.50	1,812
2023-10-26	67,013.00	67,180.00	66,625.00	66,624.00	2,552
2023-10-25	68,598.00	68,894.00	68,136.00	68,128.00	2,113
2023-10-24	68,163.00	69,055.00	68,141.00	68,831.00	1,155
2023-10-23	68,329.00	68,329.00	67,615.00	68,184.00	1,291
2023-10-20	69,159.00	69,391.00	68,262.00	68,250.00	1,784
2023-10-19	69,855.00	70,193.00	69,637.00	70,193.00	1,094
2023-10-18	70,308.00	70,380.00	70,191.00	70,331.50	954
2023-10-17	70,845.00	70,962.00	70,091.00	70,573.50	3,435
2023-10-16	70,201.00	70,846.00	70,165.00	70,846.00	2,801
2023-10-13	70,982.00	71,046.00	70,500.00	70,511.50	1,230
2023-10-12	70,714.00	71,319.00	70,687.00	71,270.00	1,944
2023-10-11	70,198.00	70,400.00	70,180.00	70,219.00	2,932
2023-10-10	70,142.00	70,609.00	69,943.00	70,604.50	1,815
2023-10-09	69,440.00	69,555.00	69,163.00	69,413.50	4,241
2023-10-06	68,841.00	68,913.00	68,099.00	68,745.00	2,087
2023-10-05	69,128.00	69,397.00	68,386.00	68,437.00	1,379
2023-10-04	68,258.00	68,881.00	68,198.00	68,876.50	2,256
2023-10-03	69,837.00	70,045.00	68,762.00	68,868.00	4,083
2023-10-02	69,103.00	69,813.00	68,826.00	69,769.50	2,084
2023-09-29	68,564.00	69,430.00	68,564.00	69,032.00	1,998
2023-09-28	68,522.00	68,522.00	67,731.00	68,426.50	2,390
2023-09-27	68,356.00	68,524.00	68,172.00	68,303.50	2,442
2023-09-26	68,585.00	68,723.00	68,109.00	68,171.50	2,590
2023-09-25	68,570.00	68,746.00	68,201.00	68,680.50	2,242
2023-09-22	68,282.00	68,925.00	68,254.00	68,923.50	2,103
2023-09-21	68,956.00	69,007.00	68,458.00	68,387.00	2,352
2023-09-20	69,957.00	70,080.00	69,720.00	69,575.50	873
2023-09-19	69,895.00	70,098.00	69,217.00	69,444.00	1,513
2023-09-18	69,942.00	70,019.00	69,586.00	70,011.00	3,024
2023-09-15	71,025.00	71,049.00	69,952.00	69,915.50	2,238
2023-09-14	70,228.00	70,898.00	70,209.00	70,897.00	3,171
2023-09-13	69,936.00	70,060.00	69,622.00	70,070.50	2,281
2023-09-12	70,346.00	70,489.00	70,010.00	69,944.00	1,596
2023-09-11	69,865.00	69,925.00	69,730.00	69,883.00	940
2023-09-08	69,642.00	69,977.00	69,430.00	69,991.50	2,963
2023-09-07	69,803.00	69,851.00	69,322.00	69,424.50	1,955
2023-09-06	70,026.00	70,245.00	69,915.00	69,967.50	1,507
2023-09-05	69,864.00	70,379.00	69,837.00	70,238.50	1,720
2023-09-04	70,012.00	70,013.00	69,885.00	69,899.00	662
2023-09-01	69,588.00	69,998.00	69,540.00	69,902.50	899
2023-08-31	69,268.00	70,004.00	69,250.00	69,738.50	2,566
2023-08-30	69,117.00	69,117.00	68,688.00	68,948.50	3,779
2023-08-29	68,013.00	68,971.00	67,916.00	69,025.50	1,758
2023-08-28	67,062.00	67,062.00	67,062.00	67,062.00	0
2023-08-25	66,950.00	67,524.00	66,710.00	67,062.00	2,300
2023-08-24	68,748.00	68,942.00	67,330.00	67,443.00	6,676
2023-08-23	66,895.00	67,817.00	66,895.00	67,798.50	3,131
2023-08-22	66,513.00	67,129.00	66,513.00	66,890.00	1,273
2023-08-21	65,995.00	66,350.00	65,913.00	65,952.00	2,015
2023-08-18	65,789.00	65,789.00	65,139.00	65,304.50	2,164
2023-08-17	66,560.00	66,705.00	66,050.00	66,104.00	1,380
2023-08-16	67,281.00	67,320.00	67,000.00	67,081.00	1,533
2023-08-15	68,107.00	68,122.00	67,268.00	67,478.50	1,301
2023-08-14	67,765.00	68,060.00	67,484.00	67,925.50	1,182
2023-08-11	67,903.00	67,903.00	67,165.00	67,120.00	1,406
2023-08-10	67,852.00	68,365.00	67,680.00	68,037.00	1,560
2023-08-09	68,219.00	68,459.00	67,443.00	67,543.00	3,191
2023-08-08	68,305.00	68,510.00	67,722.00	67,859.00	2,390
2023-08-07	68,550.00	68,647.00	68,000.00	68,045.50	1,806
2023-08-04	69,072.00	69,252.00	68,279.00	68,818.50	2,584
2023-08-03	68,576.00	68,979.00	68,300.00	68,760.00	2,501
2023-08-02	69,367.00	69,602.00	68,900.00	68,992.00	5,097
2023-08-01	69,802.00	70,092.00	69,588.00	70,166.00	2,494
2023-07-31	69,582.00	69,900.00	69,465.00	69,637.00	3,535
2023-07-28	69,048.00	69,710.00	68,986.00	69,681.00	1,855
2023-07-27	68,513.00	69,758.00	68,493.00	69,492.00	2,766
2023-07-26	68,602.00	68,615.00	67,890.00	67,896.50	938
2023-07-25	68,524.00	68,902.00	68,421.00	68,690.00	1,063
2023-07-24	68,240.00	68,650.00	68,193.00	68,496.00	4,349
2023-07-21	68,388.00	68,915.00	68,388.00	68,648.00	1,926
2023-07-20	69,274.00	69,580.00	69,103.00	69,133.00	2,938
2023-07-19	69,597.00	70,060.00	69,597.00	70,144.50	2,410
2023-07-18	68,151.00	68,230.00	68,020.00	68,083.50	3,357
2023-07-17	67,655.00	68,123.00	67,532.00	68,013.00	3,274
2023-07-14	67,565.00	68,010.00	67,463.00	67,936.00	4,283
2023-07-13	67,120.00	67,223.00	67,029.00	67,130.50	1,874
2023-07-12	66,506.00	67,137.00	66,506.00	66,985.50	1,267
2023-07-11	66,526.00	66,550.00	66,046.00	66,353.00	7,852
2023-07-10	66,421.00	66,998.00	66,377.00	66,554.50	4,184
2023-07-07	67,229.00	67,229.00	66,886.00	66,930.50	910
2023-07-06	67,650.00	67,779.00	67,055.00	67,178.50	1,671
2023-07-05	67,760.00	68,282.00	67,580.00	68,006.50	702
2023-07-04	67,971.00	68,086.00	67,900.00	67,905.00	1,120
2023-07-03	68,080.00	68,300.00	67,994.00	67,975.00	5,940
2023-06-30	67,470.00	67,925.00	67,354.00	67,873.50	2,672
2023-06-29	67,425.00	67,565.00	67,200.00	67,502.50	1,709
2023-06-28	66,528.00	67,489.00	66,474.00	67,377.00	1,296
2023-06-27	65,762.00	65,962.00	65,762.00	66,099.50	969
2023-06-26	66,623.00	66,893.00	66,279.00	66,376.00	1,729
2023-06-23	66,512.00	66,600.00	66,405.00	66,435.00	903
2023-06-22	66,130.00	66,696.00	65,605.00	66,675.50	1,102
2023-06-21	67,281.00	67,281.00	66,311.00	66,404.50	1,049
2023-06-20	66,905.00	67,288.00	66,669.00	66,927.00	852
2023-06-19	66,982.00	66,982.00	66,943.00	66,869.50	1,032
2023-06-16	67,653.00	67,737.00	67,250.00	67,231.50	3,992
2023-06-15	67,421.00	67,421.00	66,857.00	67,312.00	4,882
2023-06-14	67,171.00	67,395.00	66,629.00	67,193.00	3,889
2023-06-13	67,301.00	67,514.00	66,855.00	67,157.50	2,775
2023-06-12	66,031.00	66,490.00	65,950.00	66,479.50	1,835
2023-06-09	65,561.00	66,218.00	65,532.00	65,695.50	3,987
2023-06-08	65,136.00	65,645.00	65,095.00	65,569.00	1,506
2023-06-07	66,470.00	66,708.00	65,945.00	66,006.50	1,265
2023-06-06	66,588.00	66,781.00	66,531.00	66,566.50	2,463
2023-06-05	66,469.00	67,036.00	66,469.00	67,015.00	2,168
2023-06-02	65,649.00	66,419.00	65,649.00	66,342.00	3,313
2023-06-01	65,205.00	65,428.00	64,870.00	65,152.00	1,360
2023-05-31	65,768.00	65,960.00	65,427.00	65,314.50	2,261
2023-05-30	66,151.00	66,410.00	65,899.00	66,064.50	5,187
2023-05-29	65,517.00	65,517.00	65,517.00	65,517.00	0
2023-05-26	64,114.00	65,577.00	64,105.00	65,517.00	4,120
2023-05-25	63,683.00	64,215.00	63,538.00	64,160.00	3,567
2023-05-24	62,451.00	62,688.00	62,170.00	62,348.00	2,473
2023-05-23	63,391.00	63,553.00	63,105.00	63,236.50	1,509
2023-05-22	63,141.00	63,498.00	62,969.00	63,432.50	2,849
2023-05-19	63,451.00	63,521.00	63,011.00	62,962.00	4,053
2023-05-18	61,937.00	62,914.00	61,937.00	63,048.50	2,203
2023-05-17	61,359.00	61,483.00	61,318.00	61,409.50	1,075
2023-05-16	61,000.00	61,323.00	60,811.00	61,289.00	2,010
2023-05-15	60,909.00	60,909.00	60,506.00	60,728.00	837
2023-05-12	60,870.00	60,960.00	60,711.00	60,711.00	2,388
2023-05-11	60,307.00	60,664.00	60,247.00	60,740.00	2,896
2023-05-10	59,369.00	60,652.00	59,288.00	59,917.50	1,936
2023-05-09	59,673.00	59,750.00	59,590.00	59,517.50	743
2023-05-08	59,399.00	59,399.00	59,399.00	59,399.00	0
2023-05-05	58,624.00	59,474.00	58,624.00	59,399.00	1,729
2023-05-04	59,079.00	59,118.00	58,445.00	58,811.00	3,059
2023-05-03	59,632.00	59,758.00	59,451.00	59,391.00	1,329
2023-05-02	60,213.00	60,359.00	59,494.00	59,585.00	1,954
2023-05-01	59,400.50	59,400.50	59,400.50	59,400.50	0
2023-04-28	59,787.00	59,863.00	59,366.00	59,400.50	1,996
2023-04-27	58,838.00	59,422.00	58,838.00	59,392.50	1,271
2023-04-26	58,832.00	58,875.00	58,379.00	58,725.00	1,465
2023-04-25	58,910.00	59,083.00	58,866.00	58,929.00	645
2023-04-24	59,165.00	59,564.00	58,962.00	58,914.50	1,294
2023-04-21	59,454.00	59,500.00	59,256.00	59,446.00	3,791
2023-04-20	59,570.00	59,570.00	59,110.00	59,473.50	1,802
2023-04-19	59,450.00	59,620.00	59,339.00	59,597.50	3,317
2023-04-18	60,018.00	60,271.00	59,730.00	59,849.50	2,121
2023-04-17	59,931.00	60,053.00	59,815.00	59,836.50	3,382
2023-04-14	59,420.00	59,960.00	59,172.00	59,605.00	2,140
2023-04-13	58,696.00	59,160.00	58,437.00	59,069.00	1,347
2023-04-12	59,152.00	59,750.00	58,847.00	58,895.50	2,342
2023-04-11	59,824.00	59,858.00	59,328.00	59,288.00	3,986
2023-04-10	59,251.00	59,251.00	59,251.00	59,251.00	0
2023-04-07	59,251.00	59,251.00	59,251.00	59,251.00	0
2023-04-06	59,059.00	59,272.00	58,795.00	59,251.00	3,252
2023-04-05	59,691.00	59,697.00	59,126.00	58,923.50	1,548
2023-04-04	60,092.00	60,107.00	59,590.00	59,657.00	3,751
2023-04-03	60,581.00	60,581.00	59,925.00	59,942.50	2,707
2023-03-31	59,573.00	60,002.00	59,480.00	59,999.50	5,964
2023-03-30	59,283.00	59,600.00	59,185.00	59,512.50	5,975
2023-03-29	58,655.00	59,009.00	58,542.00	58,908.50	1,144
2023-03-28	58,574.00	58,574.00	57,800.00	57,874.00	2,864
2023-03-27	59,318.00	59,394.00	58,860.00	58,927.00	5,048
2023-03-24	59,124.00	59,124.00	58,702.00	58,807.50	2,071
2023-03-23	58,502.00	59,407.00	58,502.00	59,232.00	5,297
2023-03-22	58,844.00	59,481.00	58,719.00	59,240.00	2,106
2023-03-21	58,447.00	58,875.00	58,350.00	58,865.50	4,533
2023-03-20	58,080.00	58,440.00	57,653.00	57,764.00	2,601
2023-03-17	58,896.00	59,031.00	58,299.00	58,398.00	2,275
2023-03-16	57,828.00	58,700.00	57,500.00	58,628.00	3,703
2023-03-15	57,028.00	57,300.00	56,474.00	57,098.50	7,818
2023-03-14	55,936.00	57,085.00	55,846.00	56,939.50	3,670
2023-03-13	56,343.00	56,405.00	55,007.00	56,061.00	2,645
2023-03-10	56,816.00	56,995.00	55,900.00	56,689.50	5,761
2023-03-09	58,405.00	58,766.00	58,025.00	58,512.00	2,771
2023-03-08	58,409.00	58,480.00	58,216.00	58,403.00	1,088
2023-03-07	58,106.00	58,520.00	58,106.00	58,445.50	1,794
2023-03-06	58,148.00	58,826.00	58,010.00	58,700.00	1,495
2023-03-03	56,996.00	57,751.00	56,995.00	57,754.00	696
2023-03-02	56,193.00	56,587.00	56,129.00	56,459.00	1,197
2023-03-01	56,821.00	57,405.00	56,417.00	56,377.00	2,867
2023-02-28	56,721.00	56,740.00	56,458.00	56,579.00	1,047
2023-02-27	57,086.00	57,254.00	56,970.00	56,992.50	1,320
2023-02-24	57,303.00	57,328.00	56,664.00	56,798.50	1,976
2023-02-23	57,339.00	57,600.00	57,122.00	56,938.00	4,263
2023-02-22	56,718.00	56,857.00	56,510.00	56,756.50	3,845
2023-02-21	58,069.00	58,081.00	56,828.00	56,806.50	4,993
2023-02-20	58,454.00	58,454.00	58,185.00	58,258.00	1,564
2023-02-17	58,852.00	58,852.00	58,021.00	58,018.00	9,054
2023-02-16	60,010.00	60,010.00	59,090.00	59,582.50	2,471
2023-02-15	58,788.00	59,410.00	58,788.00	59,503.50	1,107
2023-02-14	58,505.00	58,658.00	57,947.00	57,947.00	1,311
2023-02-13	57,829.00	58,422.00	57,812.00	58,409.00	1,766
2023-02-10	58,090.00	58,091.00	57,383.00	57,790.50	8,072
2023-02-09	58,978.00	59,014.00	58,547.00	58,547.00	1,062
2023-02-08	59,756.00	59,756.00	59,052.00	58,732.00	1,610
2023-02-07	58,906.00	59,180.00	58,860.00	59,131.00	2,040
2023-02-06	58,933.00	59,085.00	58,592.00	59,225.00	6,623
2023-02-03	58,430.00	59,950.00	58,301.00	60,012.50	4,855
2023-02-02	57,413.00	59,170.00	57,413.00	59,170.00	9,976
2023-02-01	55,609.00	55,752.00	55,397.00	55,684.50	3,319
2023-01-31	54,800.00	55,418.00	54,519.00	55,425.50	5,266
2023-01-30	55,172.00	55,370.00	54,757.00	55,056.00	5,666
2023-01-27	54,933.00	55,535.00	54,840.00	55,457.00	3,795
2023-01-26	54,348.00	54,879.00	54,348.00	54,590.50	1,814
2023-01-25	54,310.00	54,310.00	53,095.00	53,584.00	3,369
2023-01-24	54,268.00	54,783.00	54,268.00	54,513.00	2,620
2023-01-23	53,094.00	54,465.00	53,064.00	54,337.00	10,658
2023-01-20	52,063.00	52,483.00	52,052.00	52,590.00	955
2023-01-19	52,418.00	52,523.00	51,707.00	51,735.00	2,300
2023-01-18	53,392.00	53,392.00	52,693.00	52,735.00	1,295
2023-01-17	53,327.00	53,685.00	53,152.00	53,359.00	10,825
2023-01-16	53,464.00	53,660.00	53,239.00	53,558.50	4,543
2023-01-13	53,208.00	53,208.00	52,819.00	53,085.00	1,116
2023-01-12	53,288.00	53,450.00	52,775.00	53,073.50	13,764
2023-01-11	52,147.00	52,855.00	52,147.00	52,854.50	3,667
2023-01-10	51,759.00	52,267.00	51,560.00	51,878.00	6,070
2023-01-09	51,560.00	52,580.00	51,560.00	52,538.50	10,525
2023-01-06	51,204.00	51,712.00	51,114.00	51,394.00	4,270
2023-01-05	51,382.00	51,629.00	51,177.00	51,361.00	3,821
2023-01-04	51,554.00	51,554.00	50,992.00	51,444.50	2,765
2023-01-03	51,965.00	52,700.00	51,286.00	51,286.50	2,684
2023-01-02	51,182.50	51,182.50	51,182.50	51,182.50	0
2022-12-30	51,280.00	51,370.00	51,219.00	51,182.50	886
2022-12-29	50,624.00	51,530.00	50,578.00	51,464.00	1,046
2022-12-28	51,154.00	51,154.00	50,580.00	50,681.00	2,167
2022-12-27	51,713.00	51,713.00	51,713.00	51,713.00	0
2022-12-26	51,713.00	51,713.00	51,713.00	51,713.00	0
2022-12-23	51,640.00	51,671.00	51,611.00	51,713.00	219
2022-12-22	52,618.00	52,768.00	51,468.00	51,474.50	4,215
2022-12-21	52,098.00	52,825.00	51,995.00	52,781.00	1,417
2022-12-20	51,368.00	51,852.00	51,368.00	51,521.50	1,742
2022-12-19	52,364.00	52,529.00	51,930.00	51,862.00	1,572
2022-12-16	52,680.00	52,688.00	52,337.00	52,349.00	1,112
2022-12-15	53,373.00	53,561.00	52,783.00	52,867.00	1,633
2022-12-14	54,353.00	54,521.00	54,106.00	54,457.50	1,230
2022-12-13	54,139.00	55,540.00	54,139.00	54,924.00	1,679
2022-12-12	53,560.00	53,686.00	53,282.00	53,552.50	1,245
2022-12-09	53,724.00	53,854.00	53,508.00	53,866.00	561
2022-12-08	53,562.00	54,058.00	53,562.00	53,917.00	795
2022-12-07	54,012.00	54,045.00	53,117.00	53,384.00	3,928
2022-12-06	54,973.00	55,063.00	53,715.00	53,861.50	626
2022-12-05	55,155.00	55,306.00	55,060.00	55,249.50	3,196
2022-12-02	55,559.00	55,611.00	55,098.00	55,231.00	1,305
2022-12-01	56,498.00	56,498.00	55,301.00	55,623.00	1,214
2022-11-30	54,641.00	54,820.00	54,400.00	54,813.00	914
2022-11-29	54,952.00	55,043.00	54,328.00	54,344.50	1,741
2022-11-28	54,854.00	55,181.00	54,574.00	55,053.00	464
2022-11-25	55,581.00	55,587.00	55,256.00	55,217.50	1,354
2022-11-24	55,695.00	55,897.00	55,584.00	55,631.50	691
2022-11-23	55,931.00	55,988.00	55,595.00	55,681.50	3,072
2022-11-22	55,330.00	55,511.00	54,988.00	55,500.00	1,802
2022-11-21	55,880.00	55,886.00	55,596.00	55,726.50	1,018
2022-11-18	55,746.00	56,129.00	55,424.00	55,517.50	873
2022-11-17	55,973.00	55,973.00	55,476.00	55,895.00	1,612
2022-11-16	56,816.00	56,860.00	55,700.00	55,997.50	2,129
2022-11-15	56,609.00	57,121.00	56,565.00	57,015.00	4,174
2022-11-14	56,490.00	56,953.00	56,481.00	56,647.00	6,805
2022-11-11	56,497.00	56,628.00	55,900.00	55,997.50	3,768
2022-11-10	53,924.00	55,546.00	53,924.00	55,543.50	6,440
2022-11-09	54,383.00	54,769.00	54,348.00	54,382.00	2,857
2022-11-08	54,508.00	54,720.00	54,325.00	54,676.50	532
2022-11-07	54,119.00	54,119.00	53,649.00	53,929.00	1,941
2022-11-04	54,382.00	54,893.00	53,629.00	53,919.00	2,791
2022-11-03	54,494.00	54,849.00	54,260.00	54,722.00	1,614
2022-11-02	55,770.00	55,840.00	55,265.00	55,232.00	1,312
2022-11-01	56,477.00	56,781.00	55,851.00	55,929.50	1,462
2022-10-31	56,380.00	56,575.00	55,973.00	56,386.50	10,365
2022-10-28	54,340.00	55,878.00	54,293.00	55,813.50	4,326
2022-10-27	55,750.00	55,794.00	55,004.00	55,172.00	1,375
2022-10-26	56,567.00	56,852.00	55,938.00	56,821.50	3,971
2022-10-25	57,480.00	57,482.00	56,907.00	57,351.50	4,103
2022-10-24	56,620.00	57,150.00	56,271.00	56,828.50	8,735
2022-10-21	55,737.00	56,520.00	55,651.00	56,016.00	5,364
2022-10-20	55,722.00	56,409.00	55,555.00	56,288.50	2,282
2022-10-19	56,335.00	56,335.00	55,840.00	56,125.00	1,180
2022-10-18	56,117.00	56,759.00	55,744.00	55,624.50	1,722
2022-10-17	54,285.00	55,175.00	54,285.00	54,805.00	1,961
2022-10-14	55,537.00	56,160.00	54,924.00	54,929.50	4,633
2022-10-13	55,203.00	55,223.00	53,000.00	54,459.50	4,704
2022-10-12	55,974.00	55,974.00	55,392.00	55,434.50	2,523
2022-10-11	55,657.00	55,686.00	55,163.00	55,394.50	681
2022-10-10	56,203.00	56,710.00	56,051.00	56,060.50	2,041
2022-10-07	58,129.00	58,129.00	56,840.00	56,861.00	2,433
2022-10-06	57,825.00	58,683.00	57,750.00	58,720.50	2,563
2022-10-05	56,911.00	57,500.00	56,911.00	57,290.00	4,969
2022-10-04	56,728.00	57,672.00	56,631.00	57,475.00	2,120
2022-10-03	55,455.00	56,005.00	55,200.00	55,981.00	1,384
2022-09-30	57,083.00	57,470.00	56,675.00	57,315.00	3,264
2022-09-29	59,784.00	59,784.00	57,240.00	57,375.00	5,644
2022-09-28	59,128.00	59,980.00	58,530.00	59,903.00	8,326
2022-09-27	59,868.00	60,263.00	59,657.00	59,616.00	2,070
2022-09-26	59,614.00	60,114.00	58,683.00	60,107.00	3,134
2022-09-23	58,023.00	58,843.00	57,743.00	58,648.00	4,794
2022-09-22	58,311.00	58,548.00	57,700.00	57,782.00	1,534
2022-09-21	58,937.00	59,498.00	58,937.00	59,501.00	1,129
2022-09-20	59,350.00	59,408.00	58,852.00	59,144.50	2,236
2022-09-19	58,364.00	58,364.00	58,364.00	58,364.00	0
2022-09-16	58,625.00	58,871.00	58,200.00	58,364.00	5,211
2022-09-15	59,665.00	59,840.00	59,016.00	59,040.00	2,263
2022-09-14	59,540.00	59,560.00	58,924.00	59,339.50	5,261
2022-09-13	61,825.00	62,046.00	59,884.00	59,954.50	6,503
2022-09-12	61,436.00	61,611.00	61,220.00	61,623.00	3,160
2022-09-09	60,630.00	61,440.00	60,630.00	61,434.00	1,000
2022-09-08	60,540.00	60,934.00	59,809.00	60,904.00	5,052
2022-09-07	59,120.00	60,009.00	59,120.00	59,878.00	961
2022-09-06	59,584.00	59,721.00	58,761.00	59,264.50	1,180
2022-09-05	59,780.00	59,780.00	59,500.00	59,692.50	4,330
2022-09-02	60,242.00	60,753.00	59,996.00	60,723.00	1,178
2022-09-01	59,417.00	59,685.00	59,060.00	59,069.00	4,185
2022-08-31	60,343.00	60,906.00	59,952.00	59,968.00	3,397
2022-08-30	60,637.00	61,067.00	59,757.00	59,894.00	10,612
2022-08-29	61,639.00	61,639.00	61,639.00	61,639.00	0
2022-08-26	63,025.00	63,025.00	61,573.00	61,639.00	1,650
2022-08-25	62,409.00	62,698.00	62,150.00	62,435.00	1,366
2022-08-24	61,850.00	62,290.00	61,830.00	62,258.50	877
2022-08-23	62,259.00	62,259.00	61,620.00	61,606.00	4,578
2022-08-22	63,020.00	63,100.00	62,278.00	62,327.00	4,719
2022-08-19	63,881.00	64,065.00	63,472.00	63,472.00	3,057
2022-08-18	63,220.00	63,869.00	63,162.00	63,865.50	5,274
2022-08-17	63,624.00	63,624.00	63,130.00	63,203.50	3,085
2022-08-16	64,170.00	64,320.00	63,425.00	63,843.00	3,252
2022-08-15	63,261.00	63,674.00	63,135.00	63,634.50	2,116
2022-08-12	62,008.00	62,800.00	62,008.00	62,824.50	5,637
2022-08-11	62,248.00	62,656.00	62,055.00	62,119.00	7,356
2022-08-10	60,919.00	61,731.00	60,919.00	61,610.50	6,991
2022-08-09	61,777.00	61,777.00	60,673.00	61,017.50	1,345
2022-08-08	62,090.00	62,351.00	61,918.00	61,992.50	4,695
2022-08-05	62,057.00	62,402.00	61,650.00	61,450.00	5,822
2022-08-04	61,623.00	62,218.00	61,530.00	61,571.00	1,927
2022-08-03	59,993.00	61,417.00	59,835.00	61,490.00	1,589
2022-08-02	59,554.00	59,998.00	59,414.00	59,980.50	1,688
2022-08-01	59,948.00	60,179.00	59,488.00	60,136.50	1,101
2022-07-29	59,820.00	60,294.00	59,640.00	59,456.50	3,215
2022-07-28	58,329.00	58,920.00	58,040.00	58,920.00	1,024
2022-07-27	57,674.00	58,348.00	57,563.00	58,268.00	603
2022-07-26	57,727.00	58,000.00	57,111.00	57,072.50	808
2022-07-25	58,578.00	58,578.00	57,660.00	58,016.50	966
2022-07-22	59,385.00	59,620.00	58,677.00	58,657.00	3,327
2022-07-21	58,669.00	59,200.00	58,666.00	59,082.00	1,448
2022-07-20	58,016.00	58,811.00	57,768.00	58,811.00	3,997
2022-07-19	56,384.00	57,081.00	56,057.00	57,095.00	2,222
2022-07-18	57,440.00	57,480.00	57,018.00	57,180.00	1,998
2022-07-15	56,323.00	57,070.00	56,270.00	56,970.50	1,498
2022-07-14	55,719.00	55,719.00	55,315.00	55,772.50	1,425
2022-07-13	56,069.00	56,146.00	54,966.00	55,629.50	1,441
2022-07-12	56,221.00	57,067.00	56,221.00	56,541.00	1,252
2022-07-11	56,762.00	57,117.00	56,340.00	56,711.50	5,956
2022-07-08	56,876.00	57,267.00	56,525.00	57,265.00	2,673
2022-07-07	56,333.00	56,785.00	55,936.00	56,624.00	1,490
2022-07-06	55,902.00	56,264.00	55,531.00	55,936.00	3,186
2022-07-05	54,380.00	54,682.00	53,920.00	54,521.00	3,278
2022-07-04	53,894.00	53,914.00	53,675.00	53,879.50	297
2022-07-01	53,152.00	54,443.00	53,152.00	53,990.00	1,682
2022-06-30	53,533.00	53,848.00	52,662.00	53,770.50	2,590
2022-06-29	53,885.00	54,598.00	53,844.00	54,358.50	1,989
2022-06-28	55,651.00	55,840.00	54,970.00	54,926.00	6,008
2022-06-27	55,831.00	56,200.00	55,587.00	55,587.00	1,259
2022-06-24	54,373.00	55,323.00	54,309.00	55,120.50	2,378
2022-06-23	53,270.00	54,000.00	53,161.00	53,939.50	4,890
2022-06-22	52,741.00	53,918.00	52,419.00	53,550.50	13,446
2022-06-21	52,657.00	53,637.00	52,620.00	53,513.50	19,940
2022-06-20	52,504.00	52,508.00	52,324.00	52,505.50	8,453
2022-06-17	51,593.00	52,257.00	51,485.00	52,199.50	14,411
2022-06-16	53,490.00	53,567.00	51,265.00	51,265.00	8,772
2022-06-15	53,520.00	53,998.00	53,213.00	53,823.50	2,463
2022-06-14	53,412.00	53,501.00	52,986.00	53,189.50	2,898
2022-06-13	53,341.00	53,657.00	52,860.00	53,012.50	7,344
2022-06-10	55,920.00	56,074.00	54,340.00	54,377.00	4,892
2022-06-09	56,975.00	57,346.00	56,497.00	56,740.00	1,807
2022-06-08	56,980.00	57,538.00	56,980.00	57,538.00	4,113
2022-06-07	56,767.00	57,075.00	56,385.00	56,673.00	3,130
2022-06-06	57,128.00	57,653.00	57,079.00	57,172.50	4,323
2022-06-03	56,895.00	56,895.00	56,895.00	56,895.00	0
2022-06-02	56,895.00	56,895.00	56,895.00	56,895.00	0
2022-06-01	56,877.00	57,787.00	56,711.00	56,895.00	2,400
2022-05-31	56,989.00	57,095.00	56,341.00	56,517.00	3,377
2022-05-30	57,496.00	57,627.00	57,049.00	57,247.50	3,791
2022-05-27	54,955.00	56,435.00	54,856.00	56,435.00	3,386
2022-05-26	53,525.00	54,950.00	53,523.00	54,850.50	3,028
2022-05-25	53,444.00	53,772.00	52,988.00	53,472.50	2,602
2022-05-24	52,928.00	53,520.00	52,400.00	52,700.00	1,729
2022-05-23	54,122.00	54,122.00	53,128.00	53,781.50	2,563
2022-05-20	54,318.00	54,752.00	53,236.00	53,382.00	2,961
2022-05-19	54,474.00	54,547.00	53,510.00	54,065.50	4,297
2022-05-18	56,932.00	56,970.00	55,679.00	55,407.00	2,923
2022-05-17	56,336.00	56,939.00	56,045.00	56,602.00	2,796
2022-05-16	56,810.00	57,100.00	56,400.00	56,484.50	2,707
2022-05-13	55,991.00	57,130.00	55,991.00	57,100.50	3,149
2022-05-12	55,072.00	55,780.00	54,250.00	55,673.00	8,818
2022-05-11	56,989.00	57,470.00	55,691.00	56,522.00	4,414
2022-05-10	56,791.00	57,437.00	56,088.00	56,298.00	8,615
2022-05-09	58,063.00	58,095.00	56,376.00	56,386.50	5,867
2022-05-06	59,013.00	59,045.00	57,497.00	58,957.50	3,187
2022-05-05	60,626.00	61,414.00	58,954.00	59,240.00	3,024
2022-05-04	59,268.00	59,372.00	58,332.00	58,383.50	3,309
2022-05-03	59,110.00	59,273.00	58,717.00	59,268.00	3,690
2022-05-02	59,454.50	59,454.50	59,454.50	59,454.50	0
2022-04-29	60,316.00	60,316.00	59,400.00	59,454.50	1,517
2022-04-28	59,909.00	60,250.00	59,473.00	59,814.50	709
2022-04-27	58,896.00	59,396.00	58,500.00	59,192.00	4,315
2022-04-26	59,796.00	60,076.00	58,744.00	58,865.50	4,089
2022-04-25	58,635.00	59,671.00	58,635.00	59,197.50	3,623
2022-04-22	60,000.00	60,307.00	59,728.00	59,910.50	2,833
2022-04-21	60,876.00	61,700.00	60,876.00	60,963.00	1,231
2022-04-20	61,330.00	61,879.00	60,839.00	60,823.50	3,480
2022-04-19	60,715.00	61,529.00	60,088.00	61,599.00	2,145
2022-04-18	60,928.00	60,928.00	60,928.00	60,928.00	0
2022-04-15	60,928.00	60,928.00	60,928.00	60,928.00	0
2022-04-14	61,329.00	61,372.00	60,740.00	60,928.00	2,181
2022-04-13	61,229.00	61,256.00	60,687.00	61,299.00	3,195
2022-04-12	60,550.00	61,825.00	60,550.00	61,468.00	2,826
2022-04-11	61,934.00	62,038.00	60,886.00	60,943.50	2,462
2022-04-08	63,277.00	63,400.00	62,337.00	62,658.50	3,178
2022-04-07	62,772.00	63,020.00	62,351.00	62,408.00	2,813
2022-04-06	64,171.00	64,171.00	62,460.00	62,606.50	5,576
2022-04-05	65,245.00	65,389.00	64,277.00	64,385.00	3,092
2022-04-04	64,060.00	65,055.00	63,911.00	65,050.50	4,213
2022-04-01	64,371.00	64,371.00	63,961.00	63,972.00	2,231
2022-03-31	65,183.00	65,313.00	64,613.00	64,650.50	3,585
2022-03-30	65,464.00	65,490.00	64,879.00	64,927.00	2,337
2022-03-29	64,799.00	65,340.00	64,760.00	65,155.00	3,402
2022-03-28	63,133.00	64,460.00	63,040.00	64,054.50	1,405
2022-03-25	63,147.00	63,596.00	63,058.00	62,832.50	2,190
2022-03-24	62,489.00	62,780.00	62,090.00	62,620.00	1,916
2022-03-23	62,540.00	62,818.00	62,100.00	62,653.50	1,757
2022-03-22	62,022.00	62,670.00	61,530.00	62,272.00	3,021
2022-03-21	61,728.00	62,108.00	60,959.00	61,348.00	2,719
2022-03-18	60,336.00	61,280.00	60,300.00	61,261.00	1,941
2022-03-17	60,024.00	60,287.00	59,639.00	60,035.50	4,199
2022-03-16	59,083.00	59,841.00	58,992.00	59,541.50	4,704
2022-03-15	56,584.00	57,970.00	56,223.00	57,959.00	12,626
2022-03-14	57,940.00	57,995.00	56,926.00	56,963.00	1,830
2022-03-11	58,817.00	59,562.00	58,384.00	58,334.00	1,671
2022-03-10	58,731.00	58,810.00	57,806.00	57,790.00	2,633
2022-03-09	57,722.00	58,602.00	57,617.00	58,602.00	3,567
2022-03-08	57,071.00	57,717.00	56,647.00	56,964.50	3,809
2022-03-07	58,084.00	59,385.00	58,084.00	58,713.50	5,197
2022-03-04	59,170.00	59,671.00	58,806.00	58,950.00	3,448
2022-03-03	60,012.00	60,697.00	59,530.00	59,764.50	2,481
2022-03-02	59,797.00	60,134.00	59,274.00	60,017.00	1,726
2022-03-01	60,152.00	60,153.00	59,400.00	60,002.50	3,025
2022-02-28	59,107.00	60,176.00	59,100.00	60,176.00	1,828
2022-02-25	58,343.00	59,678.00	58,198.00	59,678.00	5,986
2022-02-24	55,060.00	57,404.00	55,060.00	57,188.00	5,776
2022-02-23	58,255.00	58,347.00	57,287.00	57,284.50	1,392
2022-02-22	56,821.00	58,704.00	56,764.00	57,781.00	3,044
2022-02-21	58,500.00	58,500.00	57,286.00	57,268.00	3,717
2022-02-18	59,218.00	59,220.00	58,262.00	58,402.00	2,357
2022-02-17	60,409.00	60,578.00	59,532.00	59,791.50	1,478
2022-02-16	60,769.00	61,025.00	60,021.00	60,179.00	1,405
2022-02-15	59,701.00	60,823.00	59,701.00	60,650.00	1,271
2022-02-14	59,605.00	60,066.00	58,899.00	60,043.00	7,288
2022-02-11	61,045.00	61,411.00	60,556.00	60,602.00	7,858
2022-02-10	62,689.00	62,696.00	61,617.00	61,821.50	2,813
2022-02-09	61,656.00	62,390.00	61,656.00	62,337.00	3,307
2022-02-08	60,881.00	61,168.00	60,516.00	61,306.00	9,901
2022-02-07	61,482.00	61,860.00	61,125.00	61,306.00	13,235
2022-02-04	61,436.00	61,436.00	60,263.00	60,728.50	12,166
2022-02-03	61,938.00	61,976.00	61,155.00	61,160.50	6,215
2022-02-02	63,368.00	63,638.00	62,419.00	62,539.50	7,651
2022-02-01	62,535.00	62,821.00	61,932.00	62,333.50	6,357
2022-01-31	60,899.00	62,017.00	60,746.00	61,835.50	6,639
2022-01-28	59,710.00	59,962.00	58,477.00	59,880.50	14,780
2022-01-27	59,063.00	60,662.00	58,999.00	60,149.50	3,512
2022-01-26	59,506.00	60,636.00	59,506.00	60,388.00	5,269
2022-01-25	59,801.00	60,256.00	58,953.00	59,219.50	7,685
2022-01-24	60,619.00	60,785.00	58,826.00	58,952.00	12,960
2022-01-21	61,563.00	61,913.00	60,730.00	61,716.00	7,879
2022-01-20	62,781.00	63,382.00	62,469.00	63,382.00	4,741
2022-01-19	62,823.00	63,600.00	62,684.00	62,836.50	3,513
2022-01-18	63,968.00	64,099.00	63,325.00	63,641.00	3,543
2022-01-17	64,461.00	64,668.00	64,200.00	64,523.00	2,585
2022-01-14	63,852.00	64,191.00	63,250.00	63,953.50	2,666
2022-01-13	65,304.00	65,640.00	64,896.00	65,061.50	2,958
2022-01-12	65,815.00	66,052.00	65,353.00	65,505.00	2,642
2022-01-11	64,829.00	65,393.00	64,666.00	65,384.00	5,004
2022-01-10	65,127.00	65,127.00	63,236.00	63,853.00	23,250
2022-01-07	65,783.00	65,998.00	64,700.00	65,034.00	2,555
2022-01-06	66,036.00	66,311.00	65,193.00	66,058.00	5,626
2022-01-05	67,704.00	67,801.00	67,187.00	67,370.00	2,549
2022-01-04	69,281.00	69,341.00	67,490.00	67,637.00	3,397
2022-01-03	68,727.50	68,727.50	68,727.50	68,727.50	0
2021-12-31	68,728.00	68,761.00	68,570.00	68,727.50	1,137
2021-12-30	69,192.00	69,432.00	68,956.00	69,264.50	1,988
2021-12-29	69,614.00	69,701.00	68,804.00	68,954.50	4,286
2021-12-28	68,677.50	68,677.50	68,677.50	68,677.50	0
2021-12-27	68,677.50	68,677.50	68,677.50	68,677.50	0
2021-12-24	69,157.00	69,157.00	68,497.00	68,677.50	554
2021-12-23	68,269.00	68,735.00	68,210.00	68,716.50	795
2021-12-22	67,655.00	68,200.00	67,630.00	68,204.50	735
2021-12-21	67,406.00	67,406.00	66,638.00	67,052.50	2,533
2021-12-20	66,665.00	66,796.00	66,350.00	66,350.00	4,277
2021-12-17	67,342.00	67,942.00	66,580.00	67,796.50	4,603
2021-12-16	69,784.00	69,815.00	67,939.00	68,137.00	2,908
2021-12-15	67,644.00	67,983.00	67,591.00	67,574.50	6,742
2021-12-14	68,998.00	68,998.00	67,400.00	67,485.50	1,247
2021-12-13	69,750.00	70,000.00	68,994.00	69,006.00	1,402
2021-12-10	69,087.00	69,665.00	68,962.00	69,200.00	1,470
2021-12-09	70,135.00	70,150.00	69,678.00	69,939.50	1,781
2021-12-08	69,825.00	70,197.00	69,536.00	69,687.00	2,527
2021-12-07	68,009.00	69,540.00	68,009.00	69,546.00	2,943
2021-12-06	67,200.00	67,304.00	66,500.00	66,945.00	4,239
2021-12-03	68,038.00	68,468.00	66,831.00	67,107.00	5,426
2021-12-02	67,808.00	67,959.00	66,993.00	67,390.00	3,820
2021-12-01	69,488.00	69,646.00	68,968.00	69,597.50	2,196
2021-11-30	69,170.00	69,637.00	68,720.00	68,904.00	2,473
2021-11-29	68,696.00	69,249.00	68,500.00	69,170.50	4,529
2021-11-26	68,865.00	68,865.00	67,969.00	68,169.50	7,410
2021-11-25	69,469.00	69,611.00	69,452.00	69,527.00	1,139
2021-11-24	68,956.00	69,149.00	68,606.00	69,124.00	1,957
2021-11-23	68,942.00	69,280.00	68,251.00	68,507.00	4,746
2021-11-22	69,895.00	70,628.00	69,894.00	69,965.00	3,034
2021-11-19	69,319.00	69,642.00	69,300.00	69,673.00	3,199
2021-11-18	68,520.00	68,842.00	68,433.00	68,719.00	1,547
2021-11-17	68,534.00	68,626.00	68,309.00	68,608.50	2,568
2021-11-16	67,991.00	68,645.00	67,861.00	68,627.00	1,653
2021-11-15	68,278.00	68,427.00	67,915.00	68,026.00	2,596
2021-11-12	67,808.00	68,176.00	67,568.00	68,159.00	3,002
2021-11-11	67,625.00	67,888.00	67,570.00	67,866.00	1,705
2021-11-10	67,662.00	67,838.00	66,997.00	67,640.50	2,936
2021-11-09	67,958.00	68,285.00	67,605.00	67,807.00	3,840
2021-11-08	68,338.00	68,510.00	67,881.00	68,174.00	3,498
2021-11-05	68,266.00	69,100.00	68,266.00	68,753.00	3,081
2021-11-04	66,910.00	68,281.00	66,910.00	68,150.00	6,117
2021-11-03	66,256.00	66,271.00	65,979.00	66,050.50	1,552
2021-11-02	65,695.00	66,278.00	65,676.00	66,162.50	3,189
2021-11-01	65,739.00	65,868.00	65,254.00	65,520.50	5,206
2021-10-29	64,127.00	64,747.00	63,955.00	64,932.00	936
2021-10-28	64,081.00	64,458.00	64,081.00	64,400.00	2,150
2021-10-27	63,885.00	64,470.00	63,847.00	64,400.00	1,334
2021-10-26	63,907.00	64,284.00	63,713.00	64,218.50	1,199
2021-10-25	63,253.00	63,334.00	62,996.00	63,289.50	2,278
2021-10-22	63,174.00	63,352.00	63,037.00	62,946.50	2,309
2021-10-21	62,686.00	63,121.00	62,658.00	63,067.50	6,638
2021-10-20	63,024.00	63,296.00	62,962.00	62,959.50	3,340
2021-10-19	62,872.00	62,951.00	62,612.00	62,938.00	2,104
2021-10-18	62,045.00	62,633.00	61,946.00	62,590.50	1,915
2021-10-15	62,176.00	62,176.00	61,910.00	62,044.00	2,734
2021-10-14	61,379.00	61,937.00	61,222.00	61,937.50	3,088
2021-10-13	60,724.00	61,159.00	60,675.00	60,892.00	2,841
2021-10-12	60,616.00	61,264.00	60,616.00	60,963.00	1,206
2021-10-11	60,975.00	61,696.00	60,894.00	61,618.50	2,293
2021-10-08	61,902.00	62,010.00	61,490.00	61,526.00	3,769
2021-10-07	61,850.00	62,164.00	61,816.00	62,047.50	1,843
2021-10-06	60,584.00	61,040.00	60,124.00	60,873.00	3,175
2021-10-05	60,215.00	60,902.00	60,116.00	60,861.00	4,246
2021-10-04	61,189.00	61,275.00	59,860.00	60,024.00	2,670
2021-10-01	61,250.00	61,469.00	60,663.00	61,163.50	4,052
2021-09-30	62,386.00	62,550.00	62,050.00	62,062.00	1,912
2021-09-29	62,034.00	62,630.00	62,034.00	62,236.00	2,316
2021-09-28	62,233.00	62,620.00	61,721.00	61,701.50	2,181
2021-09-27	63,488.00	63,520.00	62,217.00	62,520.50	3,786
2021-09-24	62,813.00	62,992.00	62,736.00	62,860.00	1,960
2021-09-23	63,016.00	63,195.00	62,620.00	62,897.00	2,799
2021-09-22	62,441.00	62,674.00	62,362.00	62,616.00	3,495
2021-09-21	62,293.00	62,556.00	62,053.00	62,324.50	3,475
2021-09-20	62,770.00	62,841.00	61,971.00	62,116.50	4,518
2021-09-17	63,562.00	63,595.00	62,979.00	62,972.00	3,631
2021-09-16	63,272.00	63,340.00	63,047.00	63,067.50	1,446
2021-09-15	62,938.00	63,001.00	62,451.00	62,606.50	1,819
2021-09-14	62,895.00	62,984.00	62,698.00	62,984.00	1,233
2021-09-13	63,305.00	63,464.00	62,663.00	62,767.00	1,746
2021-09-10	63,506.00	63,586.00	63,397.00	63,363.50	982
2021-09-09	63,839.00	63,839.00	63,634.00	63,682.50	1,249
2021-09-08	64,262.00	64,291.00	63,912.00	63,984.50	777
2021-09-07	64,031.00	64,182.00	63,828.00	64,074.00	791
2021-09-06	63,954.00	64,135.00	63,954.00	64,120.50	899
2021-09-03	63,721.00	63,801.00	63,489.00	63,763.00	5,366
2021-09-02	64,046.00	64,120.00	63,780.00	63,902.50	1,222
2021-09-01	64,183.00	64,225.00	63,971.00	64,200.00	2,570
2021-08-31	64,140.00	64,171.00	63,562.00	63,875.50	2,694
2021-08-30	63,176.50	63,176.50	63,176.50	63,176.50	0
2021-08-27	63,134.00	63,204.00	62,862.00	63,176.50	443
2021-08-26	62,922.00	63,105.00	62,874.00	63,022.00	715
2021-08-25	63,287.00	63,422.00	63,088.00	63,226.00	2,215
2021-08-24	63,196.00	63,350.00	63,081.00	63,111.50	1,085
2021-08-23	62,635.00	62,888.00	62,362.00	62,858.00	1,912
2021-08-20	61,801.00	62,552.00	61,614.00	62,386.00	2,386
2021-08-19	60,744.00	61,670.00	60,706.00	61,615.50	2,686
2021-08-18	61,630.00	61,667.00	61,469.00	61,505.50	577
2021-08-17	61,679.00	61,850.00	61,459.00	61,548.00	1,503
2021-08-16	61,560.00	61,570.00	60,834.00	60,996.50	1,312
2021-08-13	61,698.00	61,764.00	61,531.00	61,576.50	1,591
2021-08-12	61,100.00	61,435.00	61,055.00	61,410.50	1,615
2021-08-11	61,440.00	61,581.00	61,002.00	61,068.50	3,150
2021-08-10	61,686.00	61,820.00	61,198.00	61,310.50	2,190
2021-08-09	61,228.00	61,660.00	61,228.00	61,573.50	2,151
2021-08-06	61,425.00	61,508.00	61,279.00	61,439.50	3,051
2021-08-05	61,233.00	61,419.00	61,185.00	61,399.50	2,556
2021-08-04	60,957.00	61,049.00	60,861.00	61,023.00	3,054
2021-08-03	60,855.00	60,932.00	60,420.00	60,502.50	1,714
2021-08-02	61,023.00	61,117.00	60,744.00	61,108.50	1,332
2021-07-30	60,047.00	60,660.00	59,988.00	60,643.00	2,996
2021-07-29	60,784.00	60,929.00	60,625.00	60,901.00	5,578
2021-07-28	60,779.00	61,331.00	60,690.00	61,085.00	1,674
2021-07-27	61,715.00	61,936.00	60,431.00	60,485.50	1,305
2021-07-26	62,014.00	62,015.00	61,620.00	61,709.00	1,516
2021-07-23	61,710.00	61,829.00	61,372.00	61,829.00	3,232
2021-07-22	61,094.00	61,245.00	60,875.00	61,132.00	9,108
2021-07-21	61,080.00	61,200.00	60,842.00	60,949.50	3,957
2021-07-20	60,567.00	60,859.00	60,350.00	60,837.50	3,409
2021-07-19	60,230.00	60,292.00	59,583.00	59,971.50	1,952
2021-07-16	60,464.00	60,745.00	60,273.00	60,250.00	1,750
2021-07-15	60,779.00	61,054.00	60,157.00	60,354.50	2,175
2021-07-14	60,605.00	61,019.00	60,605.00	60,789.50	4,466
2021-07-13	60,502.00	61,165.00	60,470.00	61,150.00	2,350
2021-07-12	60,227.00	60,681.00	60,170.00	60,291.00	1,659
2021-07-09	60,384.00	60,411.00	59,880.00	60,407.00	2,633
2021-07-08	60,160.00	60,198.00	59,700.00	60,077.00	5,664
2021-07-07	60,438.00	60,805.00	60,407.00	60,539.50	3,422
2021-07-06	59,742.00	60,381.00	59,726.00	60,318.50	1,126
2021-07-05	59,933.00	59,980.00	59,872.00	59,910.50	9,147
2021-07-02	59,659.00	60,142.00	59,659.00	59,905.00	1,965
2021-07-01	59,418.00	59,694.00	59,394.00	59,405.00	2,698
2021-06-30	59,489.00	59,591.00	59,277.00	59,480.00	3,152
2021-06-29	58,929.00	59,287.00	58,929.00	59,189.00	1,533
2021-06-28	58,220.00	58,829.00	58,207.00	58,855.50	1,282
2021-06-25	58,218.00	58,414.00	58,097.00	58,269.50	1,926
2021-06-24	57,815.00	58,526.00	57,798.00	58,465.00	1,729
2021-06-23	57,755.00	57,755.00	57,578.00	57,713.50	2,227
2021-06-22	57,363.00	57,650.00	57,242.00	57,635.00	2,903
2021-06-21	57,408.00	57,603.00	56,709.00	57,229.50	1,895
2021-06-18	57,699.00	57,699.00	57,282.00	57,348.50	3,219
2021-06-17	56,060.00	57,375.00	56,012.00	57,375.50	2,560
2021-06-16	56,136.00	56,355.00	56,090.00	56,238.50	1,349
2021-06-15	56,562.00	56,838.00	56,348.00	56,284.50	1,995
2021-06-14	56,063.00	56,214.00	55,835.00	56,127.50	2,878
2021-06-11	55,626.00	55,858.00	55,582.00	55,835.00	2,787
2021-06-10	55,190.00	55,587.00	54,985.00	55,452.50	4,269
2021-06-09	54,973.00	55,348.00	54,973.00	55,347.00	1,580
2021-06-08	55,114.00	55,504.00	54,923.00	54,920.00	2,938
2021-06-07	54,884.00	54,888.00	54,645.00	54,622.00	857
2021-06-04	54,072.00	54,825.00	53,969.00	54,816.00	2,360
2021-06-03	54,482.00	54,482.00	53,818.00	54,274.00	1,861
2021-06-02	54,404.00	54,561.00	54,365.00	54,506.50	1,022
2021-06-01	54,370.00	54,750.00	54,176.00	54,368.00	2,335
2021-05-28	54,361.00	54,720.00	54,339.00	54,610.50	824
2021-05-27	54,612.00	54,623.00	54,266.00	54,492.00	1,959
2021-05-26	54,587.00	54,763.00	54,526.00	54,730.50	1,158
2021-05-25	54,545.00	54,852.00	54,494.00	54,458.50	3,247
2021-05-24	53,590.00	54,410.00	53,590.00	54,394.50	4,815
2021-05-21	53,786.00	53,858.00	53,620.00	53,540.50	4,356
2021-05-20	52,745.00	53,596.00	52,621.00	53,661.50	1,567
2021-05-19	52,248.00	52,372.00	51,664.00	52,326.50	3,398
2021-05-18	53,379.00	53,379.00	52,933.00	53,178.00	2,238
2021-05-17	53,467.00	53,497.00	52,984.00	53,014.50	1,222
2021-05-14	53,034.00	53,442.00	52,901.00	53,400.00	4,704
2021-05-13	52,309.00	53,063.00	51,936.00	52,741.00	5,425
2021-05-12	53,060.00	53,175.00	52,251.00	52,251.00	3,344
2021-05-11	53,042.00	53,074.00	52,139.00	53,061.00	6,545
2021-05-10	54,879.00	54,908.00	53,750.00	53,870.50	3,488
2021-05-07	55,254.00	55,881.00	55,140.00	55,639.00	13,539
2021-05-06	54,880.00	55,054.00	54,525.00	54,862.50	4,757
2021-05-05	54,966.00	55,433.00	54,887.00	55,110.50	3,117
2021-05-04	55,955.00	56,097.00	54,620.00	54,706.00	4,719
2021-04-30	56,370.00	56,790.00	56,171.00	56,661.50	5,312
2021-04-29	56,629.00	56,842.00	56,230.00	56,322.00	1,589
2021-04-28	56,603.00	56,733.00	56,436.00	56,455.00	1,931
2021-04-27	57,081.00	57,119.00	56,516.00	56,575.00	3,374
2021-04-26	56,487.00	56,844.00	56,287.00	56,809.00	1,021
2021-04-23	55,974.00	56,702.00	55,908.00	56,682.00	2,518
2021-04-22	56,327.00	56,841.00	56,298.00	56,703.00	1,459
2021-04-21	55,740.00	56,078.00	55,633.00	56,062.00	2,418
2021-04-20	56,035.00	56,187.00	55,672.00	55,673.50	1,723
2021-04-19	57,172.00	57,172.00	56,117.00	56,173.00	3,257
2021-04-16	57,459.00	57,490.00	57,188.00	57,108.50	2,384
2021-04-15	56,742.00	57,314.00	56,731.00	57,189.00	6,419
2021-04-14	57,208.00	57,552.00	56,730.00	56,781.00	4,269
2021-04-13	56,612.00	57,232.00	56,569.00	57,141.50	2,068
2021-04-12	56,849.00	56,849.00	56,446.00	56,589.50	2,602
2021-04-09	56,584.00	56,620.00	56,130.00	56,428.00	3,256
2021-04-08	56,213.00	56,370.00	56,142.00	56,392.00	3,427
2021-04-07	55,687.00	55,825.00	55,347.00	55,706.00	2,260
2021-04-06	55,156.00	55,559.00	55,031.00	55,542.50	5,180
2021-04-01	54,000.00	54,392.00	54,000.00	54,201.00	6,262
2021-03-31	52,895.00	53,708.00	52,830.00	53,669.50	5,080
2021-03-30	52,961.00	53,080.00	52,645.00	53,080.00	2,365
2021-03-29	52,805.00	52,959.00	52,574.00	52,746.00	9,236
2021-03-26	52,564.00	52,599.00	52,075.00	52,519.50	1,680
2021-03-25	52,821.00	52,989.00	51,957.00	52,443.00	3,354
2021-03-24	53,756.00	54,121.00	53,277.00	53,359.00	4,708
2021-03-23	53,212.00	53,692.00	53,204.00	53,635.50	3,245
2021-03-22	52,543.00	53,449.00	52,502.00	53,463.00	4,854
2021-03-19	52,067.00	52,353.00	51,861.00	52,260.00	5,826
2021-03-18	52,820.00	52,859.00	52,385.00	52,594.50	3,401
2021-03-17	53,171.00	53,245.00	52,500.00	52,935.00	2,168
2021-03-16	53,543.00	53,967.00	53,427.00	53,572.00	6,586
2021-03-15	52,328.00	52,657.00	52,300.00	52,552.50	6,635
2021-03-12	52,145.00	52,360.00	51,832.00	52,064.50	3,858
2021-03-11	52,274.00	52,620.00	52,241.00	52,679.50	4,872
2021-03-10	51,850.00	52,447.00	51,704.00	52,112.50	3,087
2021-03-09	50,784.00	51,686.00	50,721.00	51,720.00	7,218
2021-03-08	50,864.00	51,827.00	50,613.00	51,446.00	6,578
2021-03-05	50,418.00	51,336.00	49,907.00	49,960.50	9,754
2021-03-04	51,295.00	51,490.00	50,491.00	51,204.00	6,279
2021-03-03	53,139.00	53,207.00	51,949.00	52,252.50	4,870
2021-03-02	53,605.00	53,726.00	53,043.00	53,152.00	1,980
2021-03-01	52,926.00	53,354.00	52,724.00	53,324.50	3,329
2021-02-26	51,903.00	52,607.00	51,534.00	52,560.00	8,719
2021-02-25	52,991.00	53,002.00	52,100.00	52,288.50	3,376
2021-02-24	52,193.00	53,013.00	51,849.00	52,671.00	6,865
2021-02-23	53,310.00	53,310.00	51,217.00	52,099.00	9,928
2021-02-22	54,102.00	54,115.00	53,341.00	53,469.00	4,820
2021-02-19	55,006.00	55,204.00	54,868.00	55,069.50	2,774
2021-02-18	55,305.00	55,310.00	54,525.00	54,739.50	3,567
2021-02-17	55,895.00	55,910.00	55,303.00	55,299.00	4,729
2021-02-16	56,190.00	56,315.00	55,887.00	55,861.00	4,129
2021-02-15	56,123.00	56,200.00	56,094.00	56,176.00	1,820
2021-02-12	56,000.00	56,113.00	55,836.00	55,964.00	3,511
2021-02-11	55,657.00	56,022.00	55,657.00	55,996.00	5,636
2021-02-10	56,101.00	56,101.00	55,092.00	55,370.00	10,448
2021-02-09	55,918.00	56,030.00	55,901.00	55,936.00	1,902
2021-02-08	56,090.00	56,250.00	55,967.00	56,001.00	4,040
2021-02-05	56,029.00	56,061.00	55,560.00	55,653.00	5,780
2021-02-04	55,681.00	55,858.00	55,404.00	55,492.50	2,132
2021-02-03	55,932.00	56,057.00	55,410.00	55,465.50	3,690
2021-02-02	54,892.00	55,567.00	54,838.00	55,495.00	3,285
2021-02-01	53,414.00	54,131.00	53,345.00	54,248.50	6,641
2021-01-29	53,472.00	53,982.00	53,447.00	53,409.50	2,824
2021-01-28	53,694.00	54,717.00	53,358.00	54,536.00	7,643
2021-01-27	55,543.00	55,662.00	54,393.00	54,656.50	6,439
2021-01-26	55,538.00	55,614.00	55,243.00	55,341.00	3,600
2021-01-25	55,370.00	55,909.00	54,494.00	55,041.50	7,926
2021-01-22	55,022.00	55,154.00	54,928.00	55,071.50	2,818
2021-01-21	55,011.00	55,030.00	54,696.00	54,944.50	5,751
2021-01-20	53,847.00	54,746.00	53,748.00	54,730.50	6,903
2021-01-19	53,578.00	53,620.00	53,249.00	53,281.50	2,746
2021-01-18	53,144.00	53,266.00	53,144.00	53,182.50	2,566
2021-01-15	53,156.00	53,526.00	52,930.00	53,308.00	4,552
2021-01-14	53,517.00	53,730.00	53,389.00	53,527.00	2,306
2021-01-13	53,284.00	53,683.00	52,926.00	53,680.00	2,325
2021-01-12	53,826.00	53,877.00	53,376.00	53,425.00	2,149
2021-01-11	54,565.00	54,632.00	54,023.00	54,233.00	3,577
2021-01-08	53,976.00	54,179.00	53,788.00	54,136.00	4,599
2021-01-07	52,800.00	53,710.00	52,531.00	53,646.00	6,421
2021-01-06	51,908.00	53,106.00	51,695.00	53,043.50	6,206
2021-01-05	52,582.00	52,957.00	52,488.00	52,747.00	6,098
2021-01-04	53,278.00	53,573.00	52,698.00	52,764.00	8,324
2020-12-31	53,171.00	53,171.00	52,953.00	53,073.00	636
2020-12-30	53,658.00	53,783.00	53,159.00	53,321.50	4,440
2020-12-29	53,797.00	53,946.00	53,600.00	53,717.50	4,652
2020-12-24	52,724.00	52,861.00	52,388.00	52,563.50	3,447
2020-12-23	53,359.00	53,523.00	52,800.00	52,914.50	2,113
2020-12-22	53,205.00	53,755.00	53,205.00	53,598.00	7,893
2020-12-21	54,000.00	54,050.00	52,820.00	53,029.50	3,827
2020-12-18	53,047.00	53,288.00	52,977.00	52,989.00	3,210
2020-12-17	52,845.00	52,857.00	52,645.00	52,706.00	11,970
2020-12-16	52,684.00	52,773.00	52,380.00	52,753.50	5,200
2020-12-15	52,765.00	52,983.00	52,367.00	52,358.00	4,690
2020-12-14	52,220.00	53,005.00	52,100.00	52,974.00	7,721
2020-12-11	52,499.00	52,820.00	52,367.00	52,357.50	4,228
2020-12-10	52,149.00	52,776.00	51,954.00	52,733.50	4,180
2020-12-09	53,240.00	53,240.00	52,845.00	53,051.50	13,241
2020-12-08	53,050.00	53,158.00	52,953.00	52,985.00	4,926
2020-12-07	52,923.00	53,300.00	52,923.00	53,165.50	4,881
2020-12-04	52,437.00	52,481.00	51,955.00	52,318.50	1,686
2020-12-03	52,498.00	52,498.00	52,041.00	52,159.00	3,195
2020-12-02	52,312.00	52,564.00	52,150.00	52,538.00	3,571
2020-12-01	52,020.00	52,372.00	52,020.00	52,140.50	2,812
2020-11-30	51,580.00	52,000.00	51,242.00	51,242.00	7,813
2020-11-27	51,378.00	51,962.00	51,378.00	51,946.00	3,683
2020-11-26	51,410.00	51,581.00	51,350.00	51,550.50	4,017
2020-11-25	51,068.00	51,231.00	50,952.00	50,995.00	3,558
2020-11-24	50,431.00	50,662.00	50,345.00	50,701.00	2,385
2020-11-23	50,507.00	50,513.00	50,168.00	50,166.00	3,157
2020-11-20	50,858.00	51,000.00	50,826.00	50,869.00	693
2020-11-19	50,552.00	50,830.00	50,350.00	50,888.00	2,160
2020-11-18	50,844.00	50,937.00	50,622.00	50,723.50	2,906
2020-11-17	51,318.00	51,335.00	50,969.00	50,942.50	4,856
2020-11-16	51,155.00	51,356.00	50,787.00	51,230.00	8,740
2020-11-13	51,017.00	51,057.00	50,600.00	50,688.50	1,825
2020-11-12	50,602.00	51,245.00	50,554.00	51,109.50	6,860
2020-11-11	49,270.00	50,541.00	49,216.00	50,477.50	14,002
2020-11-10	50,595.00	50,607.00	49,000.00	49,669.50	12,961
2020-11-09	52,645.00	52,931.00	51,153.00	52,265.00	13,582
2020-11-06	51,402.00	51,745.00	51,059.00	51,482.00	5,776
2020-11-05	51,920.00	52,244.00	51,619.00	51,875.50	12,206
2020-11-04	49,526.00	51,092.00	49,507.00	51,092.00	12,305
2020-11-03	48,399.00	48,859.00	48,124.00	48,771.50	3,337
2020-11-02	48,448.00	48,897.00	48,343.00	48,419.50	10,564
2020-10-30	48,430.00	48,855.00	47,855.00	48,160.00	7,298
2020-10-29	48,754.00	49,414.00	48,575.00	49,396.00	7,747
2020-10-28	49,819.00	49,870.00	48,560.00	48,762.50	8,461
2020-10-27	49,960.00	50,050.00	49,700.00	49,852.00	3,323
2020-10-26	50,148.00	50,618.00	49,642.00	49,712.00	6,318
2020-10-23	50,200.00	50,315.00	49,980.00	50,097.50	914
2020-10-22	49,898.00	50,255.00	49,670.00	49,975.00	3,308
2020-10-21	50,585.00	50,585.00	49,933.00	50,039.00	1,462
2020-10-20	51,055.00	51,120.00	50,570.00	50,666.50	5,362
2020-10-16	51,892.00	52,405.00	51,735.00	51,948.50	8,604
2020-10-15	51,343.00	51,648.00	51,170.00	51,544.50	5,014
2020-10-14	53,160.00	53,160.00	52,030.00	52,140.00	6,218
2020-10-13	52,124.00	52,887.00	52,124.00	52,776.50	6,334
2020-10-12	50,920.00	51,773.00	50,920.00	51,765.00	3,778
2020-10-09	50,350.00	50,616.00	50,350.00	50,534.00	4,275
2020-10-08	50,304.00	50,540.00	50,108.00	50,272.50	2,258
2020-10-07	49,486.00	49,956.00	49,450.00	49,876.50	3,835
2020-10-06	49,700.00	49,943.00	49,615.00	49,596.50	6,084
2020-10-05	49,400.00	49,695.00	49,295.00	49,688.50	2,734
2020-10-02	49,825.00	50,070.00	49,210.00	49,550.50	10,518
2020-10-01	50,061.00	50,723.00	50,060.00	50,420.50	5,442
2020-09-30	49,388.00	50,084.00	49,280.00	49,998.50	4,403
2020-09-29	49,919.00	49,919.00	49,699.00	49,741.00	3,592
2020-09-28	49,710.00	49,738.00	49,300.00	49,512.00	7,898
2020-09-25	47,933.00	48,880.00	47,933.00	48,898.50	2,920
2020-09-24	47,722.00	48,348.00	47,343.00	48,335.50	4,434
2020-09-23	49,417.00	49,730.00	48,900.00	48,838.00	5,769
2020-09-22	48,205.00	48,829.00	48,160.00	48,652.00	4,375
2020-09-21	47,436.00	47,575.00	47,000.00	47,323.50	8,013
2020-09-18	48,313.00	48,400.00	47,520.00	47,682.00	11,392
2020-09-17	48,036.00	48,500.00	47,755.00	48,303.50	9,876
2020-09-16	50,154.00	50,326.00	49,312.00	49,526.50	4,428
2020-09-15	49,564.00	50,200.00	49,564.00	50,166.00	4,914
2020-09-14	49,425.00	49,599.00	48,924.00	49,594.00	2,501
2020-09-11	49,590.00	49,911.00	48,935.00	49,202.00	4,729
2020-09-10	49,457.00	50,350.00	48,872.00	49,179.00	13,495
2020-09-09	48,437.00	49,300.00	48,429.00	49,179.00	11,034
2020-09-08	49,454.00	49,457.00	48,115.00	48,738.00	8,214
2020-09-07	48,521.00	49,224.00	48,521.00	49,175.00	3,896
2020-09-04	49,461.00	50,362.00	47,645.00	48,138.50	12,416
2020-09-03	52,400.00	52,468.00	50,000.00	50,370.00	6,536
2020-09-02	52,230.00	52,518.00	51,869.00	51,970.00	10,452
2020-09-01	51,231.00	51,460.00	51,000.00	51,287.50	4,386
2020-08-28	50,862.00	50,862.00	50,536.00	50,614.00	3,822
2020-08-27	51,007.00	51,316.00	50,874.00	51,230.00	2,363
2020-08-26	50,272.00	50,689.00	50,247.00	50,658.00	5,352
2020-08-25	50,246.00	50,246.00	49,658.00	50,060.00	4,196
2020-08-24	49,929.00	50,298.00	49,800.00	49,815.50	6,907
2020-08-21	48,924.00	49,754.00	48,885.00	49,630.50	3,187
2020-08-20	48,613.00	48,869.00	48,518.00	48,778.00	3,435
2020-08-19	48,565.00	48,710.00	48,497.00	48,717.00	2,404
2020-08-18	48,255.00	48,410.00	48,100.00	48,317.50	3,495
2020-08-17	48,072.00	48,466.00	48,050.00	48,430.50	2,905
2020-08-14	48,264.00	48,264.00	47,760.00	47,923.00	2,907
2020-08-13	47,916.00	48,431.00	47,819.00	48,381.50	2,391
2020-08-12	47,279.00	47,980.00	47,239.00	47,989.50	4,151
2020-08-11	47,893.00	47,974.00	47,110.00	47,634.00	5,736
2020-08-10	47,924.00	48,069.00	47,120.00	47,411.50	2,909
2020-08-07	48,000.00	48,600.00	48,000.00	48,324.50	4,157
2020-08-06	47,470.00	47,709.00	47,274.00	47,696.50	3,935
2020-08-05	47,780.00	47,912.00	47,480.00	47,572.00	6,728
2020-08-04	47,750.00	47,820.00	47,387.00	47,574.00	4,533
2020-08-03	47,151.00	47,700.00	47,000.00	47,679.50	3,593
2020-07-31	46,808.00	46,895.00	46,024.00	46,348.00	3,131
2020-07-30	46,082.00	46,089.00	45,495.00	46,188.50	1,897
2020-07-29	46,000.00	46,160.00	45,954.00	46,188.50	1,909
2020-07-28	46,838.00	46,860.00	46,100.00	46,262.00	2,913
2020-07-27	46,249.00	46,288.00	46,165.00	46,077.00	8,815
2020-07-24	46,173.00	46,337.00	45,500.00	46,349.00	5,056
2020-07-23	48,224.00	48,340.00	47,770.00	47,805.50	3,521
2020-07-22	48,158.00	48,274.00	47,676.00	47,851.50	2,825
2020-07-21	48,964.00	49,089.00	48,094.00	48,117.50	7,070
2020-07-20	47,400.00	47,890.00	47,400.00	47,696.50	2,979
2020-07-17	47,510.00	47,856.00	47,480.00	47,696.50	1,178
2020-07-16	47,584.00	47,584.00	46,948.00	46,973.50	6,243
2020-07-15	47,835.00	47,980.00	47,534.00	47,704.00	4,168
2020-07-14	47,970.00	47,989.00	46,680.00	47,351.50	4,982
2020-07-13	48,494.00	49,355.00	48,494.00	49,368.50	3,063
2020-07-10	47,760.00	47,900.00	47,500.00	47,774.00	3,569
2020-07-09	47,515.00	47,785.00	47,238.00	47,352.50	6,556
2020-07-08	47,322.00	47,560.00	47,240.00	47,225.00	5,284
2020-07-07	47,803.00	47,841.00	47,492.00	47,834.00	5,947
2020-07-06	46,967.00	47,814.00	46,967.00	47,798.50	5,165
2020-07-03	46,887.00	46,990.00	46,671.00	46,708.50	2,426
2020-07-02	46,505.00	46,940.00	46,385.00	46,685.00	3,612
2020-07-01	46,110.00	46,256.00	45,870.00	46,120.50	4,059
2020-06-30	45,844.00	45,945.00	45,537.00	45,407.00	4,744
2020-06-29	44,855.00	45,135.00	44,650.00	45,377.00	1,823
2020-06-26	45,856.00	45,927.00	45,137.00	45,357.00	3,639
2020-06-25	45,273.00	45,415.00	44,940.00	45,439.00	4,913
2020-06-24	45,965.00	46,075.00	45,533.00	46,131.00	5,289
2020-06-23	45,930.00	46,100.00	45,880.00	46,131.00	4,968
2020-06-22	45,447.00	45,505.00	45,300.00	45,503.00	5,056
2020-06-19	45,515.00	45,970.00	45,515.00	45,884.00	3,577
2020-06-18	44,815.00	45,325.00	44,800.00	45,261.50	2,965
2020-06-17	44,729.00	44,984.00	44,720.00	44,358.50	2,814
2020-06-16	43,946.00	44,600.00	43,905.00	44,358.50	5,249
2020-06-15	42,555.00	43,145.00	42,370.00	43,112.50	6,663
2020-06-12	43,311.00	43,895.00	43,025.00	43,229.50	6,032
2020-06-11	44,341.00	44,341.00	43,958.00	44,053.00	7,359
2020-06-10	44,060.00	44,355.00	43,980.00	44,381.00	3,130
2020-06-09	43,800.00	44,070.00	43,703.00	44,001.00	3,786
2020-06-08	43,529.00	43,640.00	43,429.00	43,542.00	2,538
2020-06-05	43,040.00	43,385.00	42,700.00	43,401.00	4,593
2020-06-04	43,389.00	43,599.00	43,129.00	43,148.50	5,156
2020-06-03	43,265.00	43,400.00	43,171.00	43,261.00	5,411
2020-06-02	43,116.00	43,276.00	42,756.00	42,774.50	4,765
2020-06-01	43,349.00	43,349.00	43,094.00	43,105.00	3,153
2020-05-29	42,955.00	43,215.00	42,689.00	43,342.00	3,998
2020-05-28	43,089.00	43,350.00	42,822.00	43,342.00	4,908
2020-05-27	43,228.00	43,440.00	42,240.00	43,153.00	5,346
2020-05-26	44,027.00	44,049.00	43,228.00	43,153.00	7,360
2020-05-22	42,790.00	43,400.00	42,767.00	43,199.00	3,379
2020-05-21	43,431.00	43,678.00	43,160.00	43,199.00	6,108
2020-05-20	43,021.00	43,490.00	43,021.00	43,510.00	4,375
2020-05-19	43,178.00	43,195.00	42,751.00	43,214.00	9,388
2020-05-18	42,826.00	43,090.00	42,700.00	42,997.50	8,476
2020-05-15	42,067.00	42,080.00	41,291.00	41,727.50	5,806
2020-05-14	41,464.00	41,564.00	40,907.00	41,197.00	4,385
2020-05-13	41,787.00	42,265.00	41,508.00	41,815.00	4,499
2020-05-12	42,228.00	42,606.00	42,175.00	42,578.50	5,970
2020-05-11	41,947.00	42,237.00	41,758.00	42,244.00	4,138
2020-05-07	41,068.00	41,593.00	41,068.00	41,502.50	5,834
2020-05-06	40,676.00	41,187.00	40,615.00	41,097.50	5,064
2020-05-05	40,069.00	40,590.00	39,986.00	40,564.50	4,243
2020-05-04	39,195.00	39,710.00	39,080.00	39,623.50	5,297
2020-05-01	39,293.00	39,906.00	39,240.00	39,446.00	4,078
2020-04-30	41,053.00	41,088.00	40,353.00	40,411.00	7,965
2020-04-29	39,781.00	40,515.00	39,781.00	40,411.00	6,537
2020-04-28	40,015.00	40,232.00	39,420.00	40,144.00	9,391
2020-04-27	40,070.00	40,284.00	40,021.00	40,144.00	4,070
2020-04-24	39,121.00	39,514.00	39,073.00	39,421.00	3,638
2020-04-23	39,483.00	39,828.00	39,309.00	39,831.50	2,925
2020-04-22	38,968.00	39,106.00	38,782.00	38,348.00	9,608
2020-04-21	39,413.00	39,600.00	38,365.00	38,348.00	4,452
2020-04-20	39,711.00	39,941.00	39,330.00	39,861.50	4,465
2020-04-17	40,210.00	40,498.00	39,380.00	39,302.00	6,842
2020-04-16	39,058.00	39,658.00	38,726.00	39,631.00	6,767
2020-04-15	38,500.00	38,850.00	38,340.00	38,449.50	10,930
2020-04-14	38,000.00	38,466.00	37,618.00	37,101.50	6,625
2020-04-09	37,482.00	37,563.00	36,839.00	37,101.50	5,460
2020-04-08	36,811.00	37,029.00	36,550.00	37,031.00	4,538
2020-04-07	37,245.00	37,939.00	36,944.00	36,118.50	8,087
2020-04-06	35,967.00	35,977.00	35,641.00	34,610.00	7,090
2020-04-03	34,572.00	34,572.00	34,486.00	34,417.00	530
2020-04-03	34,572.00	35,057.00	34,479.00	34,610.00	7,321
2020-04-02	34,290.00	34,460.00	33,800.00	34,417.00	3,941
2020-04-02	34,290.00	34,460.00	33,800.00	34,642.00	3,006
2020-04-01	34,720.00	34,870.00	34,300.00	34,642.00	8,958
2020-04-01	34,720.00	34,750.00	34,300.00	36,015.00	6,407
2020-03-31	36,149.00	36,300.00	35,461.00	35,505.00	3,861
2020-03-30	34,398.00	34,963.00	34,398.00	34,501.50	3,221
2020-03-27	35,605.00	35,605.00	35,079.00	35,894.50	4,206
2020-03-26	34,769.00	36,100.00	34,477.00	36,273.00	4,269
2020-03-25	36,339.00	36,600.00	35,195.00	35,925.50	4,311
2020-03-24	35,458.00	35,469.00	34,936.00	33,934.50	8,562
2020-03-23	32,786.00	33,767.00	32,661.00	34,399.00	6,420
2020-03-20	36,178.00	36,795.00	35,835.00	35,295.00	3,205
2020-03-19	34,994.00	35,600.00	34,025.00	34,243.00	3,915
2020-03-18	33,087.00	33,169.00	32,640.00	34,551.00	1,141
2020-03-17	33,787.00	35,020.00	32,345.00	33,994.50	9,679
2020-03-16	33,470.00	33,470.00	32,496.00	33,475.50	5,635
2020-03-13	33,826.00	34,688.00	33,034.00	33,271.00	5,539
2020-03-12	33,721.00	33,800.00	33,300.00	35,421.50	4,209
2020-03-11	35,626.00	35,786.00	35,180.00	35,053.00	5,267
2020-03-10	35,164.00	35,906.00	34,352.00	34,975.50	8,568
2020-03-09	34,258.00	35,273.00	33,801.00	36,520.00	7,147
2020-03-06	37,172.00	37,191.00	35,921.00	36,520.00	5,903
2020-03-05	38,498.00	38,504.00	37,814.00	38,447.50	2,180
2020-03-04	38,255.00	38,620.00	38,032.00	38,272.50	8,003
2020-03-03	38,672.00	39,448.00	38,482.00	38,078.50	11,675
2020-03-02	37,868.00	38,064.00	36,823.00	36,653.00	7,559
2020-02-28	36,373.00	36,433.00	35,535.00	37,737.50	6,522
2020-02-27	38,283.00	38,335.00	37,069.00	39,163.00	6,849
2020-02-26	38,501.00	39,040.00	37,895.00	38,769.00	5,920
2020-02-25	39,884.00	39,890.00	39,010.00	39,652.00	6,787
2020-02-24	40,105.00	40,105.00	39,402.00	41,203.50	6,522
2020-02-21	41,558.00	41,646.00	40,989.00	41,203.50	3,344
2020-02-20	42,437.00	42,437.00	42,038.00	41,870.00	3,273
2020-02-19	41,743.00	42,179.00	41,673.00	42,193.50	1,304
2020-02-18	41,210.00	41,447.00	41,125.00	41,320.50	1,445
2020-02-17	41,645.00	41,701.00	41,580.00	41,675.50	838
2020-02-14	41,440.00	41,528.00	41,413.00	41,480.00	1,819
2020-02-13	41,355.00	41,382.00	41,013.00	41,340.00	3,706
2020-02-12	41,374.00	41,499.00	41,365.00	41,550.00	2,545
2020-02-11	41,581.00	41,629.00	41,438.00	41,589.50	1,977
2020-02-10	41,049.00	41,104.00	40,703.00	41,141.50	5,700
2020-02-07	40,962.00	41,096.00	40,722.00	41,084.00	5,735
2020-02-06	40,806.00	40,966.00	40,662.00	40,936.00	2,365
2020-02-05	40,168.00	40,837.00	40,150.00	40,404.50	7,567
2020-02-04	39,797.00	40,088.00	39,744.00	40,060.50	4,299
2020-02-03	38,720.00	39,429.00	38,609.00	39,388.00	1,940
2020-01-31	39,280.00	39,280.00	38,561.00	38,816.00	3,326
2020-01-30	38,875.00	39,050.00	38,692.00	38,816.00	1,159
2020-01-29	39,390.00	39,440.00	39,123.00	39,334.50	4,379
2020-01-28	38,850.00	39,180.00	38,731.00	39,220.00	2,394
2020-01-27	38,744.00	38,800.00	38,340.00	38,466.00	3,574
2020-01-24	39,636.00	39,747.00	39,613.00	39,585.50	879
2020-01-23	39,280.00	39,287.00	39,276.00	39,247.50	1,118
2020-01-22	39,645.00	39,645.00	39,355.00	39,379.50	457
2020-01-21	39,350.00	39,453.00	39,208.00	39,471.00	1,144
2020-01-20	39,570.00	39,642.00	39,546.00	39,552.00	2,297
2020-01-17	39,410.00	39,445.00	39,360.00	39,329.50	1,186
2020-01-16	39,030.00	39,134.00	39,023.00	38,990.50	1,908
2020-01-15	39,006.00	39,084.00	38,960.00	39,049.00	1,793
2020-01-14	39,155.00	39,262.00	39,032.00	39,073.00	7,233
2020-01-13	38,858.00	38,968.00	38,858.00	39,020.50	2,687
2020-01-10	38,775.00	38,814.00	38,739.00	38,739.00	2,382
2020-01-09	38,542.00	38,756.00	38,542.00	38,620.50	1,116
2020-01-08	37,615.00	38,011.00	37,595.00	38,074.00	1,653
2020-01-07	37,775.00	37,907.00	37,718.00	37,945.00	2,063
2020-01-06	37,548.00	37,589.00	37,200.00	37,566.50	2,596
2020-01-03	37,621.00	37,858.00	37,524.00	37,736.50	3,356
2020-01-02	37,320.00	37,579.00	37,272.00	37,585.00	1,723
2019-12-31	37,260.00	37,260.00	37,040.00	37,051.00	539
2019-12-30	37,638.00	37,652.00	37,139.00	37,222.00	1,963
2019-12-27	38,000.00	38,000.00	37,610.00	37,666.00	673
2019-12-24	37,749.00	37,768.00	37,729.00	37,727.00	338
2019-12-23	37,454.00	37,821.00	37,421.00	37,823.00	3,698
2019-12-20	37,300.00	37,365.00	37,161.00	37,325.50	8,656
2019-12-19	36,789.00	37,140.00	36,768.00	37,166.00	2,413
2019-12-18	36,798.00	36,953.00	36,719.00	36,938.50	1,165
2019-12-17	36,405.00	36,641.00	36,405.00	36,631.50	2,858
2019-12-16	35,733.00	36,117.00	35,733.00	36,131.00	2,352
2019-12-13	35,554.00	35,858.00	35,554.00	35,570.00	4,018
2019-12-12	35,767.00	36,211.00	35,710.00	36,051.50	985
2019-12-11	35,836.00	35,836.00	35,637.00	35,699.00	260
2019-12-10	35,712.00	35,740.00	35,394.00	35,699.00	3,640
2019-12-09	35,763.00	35,841.00	35,758.00	35,857.50	2,661
2019-12-06	35,566.00	35,659.00	35,566.00	35,389.50	734
2019-12-05	35,480.00	35,599.00	35,382.00	35,588.00	1,186
2019-12-04	35,525.00	35,679.00	35,421.00	35,588.00	2,145
2019-12-03	35,994.00	36,000.00	35,387.00	35,366.00	751
2019-12-02	36,638.00	36,682.00	35,938.00	36,000.50	1,285
2019-11-29	36,640.00	36,711.00	36,539.00	36,546.50	1,165
2019-11-28	36,536.00	36,670.00	36,536.00	36,674.50	5,999
2019-11-27	36,760.00	36,763.00	36,628.00	36,690.00	1,563
2019-11-26	36,510.00	36,585.00	36,490.00	36,620.00	3,242
2019-11-25	36,182.00	36,368.00	36,163.00	36,347.50	3,083
2019-11-22	35,985.00	36,181.00	35,985.00	36,092.00	1,869
2019-11-21	35,821.00	35,933.00	35,821.00	35,913.50	1,928
2019-11-20	36,071.00	36,180.00	36,028.00	36,161.50	1,345
2019-11-19	36,110.00	36,258.00	36,056.00	36,132.00	2,361
2019-11-18	36,134.00	36,134.00	35,867.00	35,913.00	2,743
2019-11-15	36,135.00	36,135.00	36,029.00	36,142.50	2,085
2019-11-14	36,042.00	36,063.00	35,876.00	35,888.00	5,588
2019-11-13	36,047.00	36,114.00	35,881.00	36,032.00	2,954
2019-11-12	36,041.00	36,224.00	36,000.00	36,192.50	2,542
2019-11-11	36,006.00	36,015.00	35,764.00	35,860.50	1,621
2019-11-08	36,101.00	36,101.00	35,931.00	36,043.50	1,852
2019-11-07	35,982.00	36,142.00	35,924.00	36,111.50	2,871
2019-11-06	35,744.00	35,744.00	35,625.00	35,655.00	1,197
2019-11-05	35,759.00	35,826.00	35,714.00	35,793.00	2,634
2019-11-04	35,460.00	35,667.00	35,460.00	35,617.00	1,655
2019-11-01	35,040.00	35,271.00	35,034.00	35,196.00	1,189
2019-10-31	35,180.00	35,180.00	34,937.00	34,974.50	2,260
2019-10-30	35,020.00	35,128.00	34,983.00	35,056.00	1,573
2019-10-29	35,353.00	35,399.00	35,122.00	35,348.50	1,421
2019-10-28	35,141.00	35,323.00	35,129.00	35,348.50	1,763
2019-10-25	34,597.00	35,078.00	34,596.00	35,024.50	2,420
2019-10-24	34,320.00	34,739.00	34,320.00	34,740.50	1,466
2019-10-23	34,185.00	34,300.00	34,141.00	34,322.50	1,491
2019-10-22	34,371.00	34,618.00	34,337.00	34,308.50	3,820
2019-10-21	34,053.00	34,208.00	34,042.00	34,231.50	1,703
2019-10-18	34,481.00	34,519.00	34,320.00	34,401.00	1,108
2019-10-17	34,844.00	34,844.00	34,563.00	34,608.00	2,911
2019-10-16	34,920.00	35,061.00	34,560.00	34,594.50	3,731
2019-10-15	34,957.00	35,024.00	34,829.00	34,980.50	2,386
2019-10-14	34,953.00	34,993.00	34,785.00	34,980.50	934
2019-10-11	35,108.00	35,298.00	34,726.00	34,851.00	8,887
2019-10-10	35,150.00	35,368.00	35,116.00	35,160.50	3,215
2019-10-09	34,953.00	35,285.00	34,919.00	35,160.50	4,965
2019-10-08	35,401.00	35,406.00	35,000.00	35,051.50	1,444
2019-10-07	35,193.00	35,235.00	35,112.00	35,293.00	1,997
2019-10-04	34,682.00	35,135.00	34,620.00	35,104.00	2,428
2019-10-03	34,543.00	34,543.00	33,789.00	34,280.50	4,433
2019-10-02	35,171.00	35,172.00	34,464.00	35,398.00	1,551
2019-10-01	35,576.00	35,890.00	35,376.00	35,398.00	2,617
2019-09-30	35,210.00	35,212.00	35,065.00	35,247.50	1,623
2019-09-27	35,432.00	35,536.00	35,195.00	35,365.00	1,744
2019-09-26	35,370.00	35,564.00	35,015.00	35,059.50	1,582
2019-09-25	34,686.00	35,032.00	34,574.00	35,024.50	4,826
2019-09-24	35,373.00	35,449.00	35,108.00	35,099.50	444
2019-09-23	35,362.00	35,374.00	35,140.00	35,261.00	2,095
2019-09-20	35,286.00	35,416.00	35,282.00	35,361.50	1,055
2019-09-19	35,217.00	35,685.00	35,217.00	35,649.00	4,824
2019-09-18	35,419.00	35,509.00	35,308.00	35,322.50	199
2019-09-17	35,432.00	35,455.00	35,249.00	35,268.00	3,026
2019-09-16	35,338.00	35,516.00	35,251.00	35,468.00	4,277
2019-09-13	35,896.00	35,896.00	35,583.00	35,568.00	671
2019-09-12	36,011.00	36,138.00	35,935.00	36,089.00	3,251
2019-09-11	35,446.00	35,712.00	35,355.00	35,731.00	1,038
2019-09-10	35,461.00	35,490.00	35,077.00	35,160.00	2,774
2019-09-09	36,045.00	36,045.00	35,598.00	35,684.50	2,552
2019-09-06	35,780.00	35,912.00	35,696.00	35,791.50	1,574
2019-09-05	35,673.00	35,801.00	35,476.00	35,684.00	2,977
2019-09-04	35,561.00	35,627.00	35,249.00	35,328.00	2,655
2019-09-03	35,585.00	35,651.00	35,380.00	35,340.50	2,822
2019-09-02	35,229.00	35,581.00	35,229.00	35,547.50	2,523
2019-08-30	35,471.00	35,684.00	35,177.00	35,200.50	830
2019-08-29	34,822.00	35,384.00	34,822.00	34,703.50	723
2019-08-28	34,477.00	34,791.00	34,435.00	34,703.50	814
2019-08-27	34,600.00	34,826.00	34,535.00	34,476.50	3,054
2019-08-23	35,580.00	35,580.00	35,058.00	35,146.50	836
2019-08-22	35,728.00	35,728.00	35,000.00	35,146.50	867
2019-08-21	35,565.00	35,780.00	35,542.00	35,739.00	3,490
2019-08-20	35,761.00	35,853.00	35,480.00	35,580.00	2,792
2019-08-19	35,466.00	35,699.00	35,411.00	35,648.50	3,669
2019-08-16	34,827.00	35,052.00	34,770.00	35,038.00	2,580
2019-08-15	34,939.00	34,939.00	34,230.00	34,578.50	1,476
2019-08-14	35,842.00	35,846.00	34,954.00	35,011.50	3,497
2019-08-13	34,978.00	35,934.00	34,870.00	35,745.00	1,982
2019-08-12	35,733.00	35,756.00	35,095.00	35,226.00	1,592
2019-08-09	35,500.00	35,600.00	35,354.00	35,202.00	1,325
2019-08-08	34,800.00	35,340.00	34,800.00	35,322.50	4,330
2019-08-07	34,553.00	34,868.00	34,060.00	34,452.00	6,935
2019-08-06	34,200.00	34,513.00	33,996.00	34,358.00	9,119
2019-08-05	35,243.00	35,243.00	34,400.00	34,438.50	4,101
2019-08-02	35,903.00	35,944.00	35,323.00	35,414.50	4,753
2019-08-01	36,293.00	36,880.00	36,293.00	36,889.50	4,244
2019-07-31	36,640.00	36,738.00	36,425.00	36,504.00	1,665
2019-07-30	36,814.00	36,814.00	36,440.00	36,640.00	2,814
2019-07-29	36,197.00	36,589.00	36,197.00	36,492.50	2,308
2019-07-26	35,963.00	36,170.00	35,956.00	36,183.00	657
2019-07-25	35,800.00	35,917.00	35,630.00	35,624.50	2,839
2019-07-24	35,698.00	35,698.00	35,485.00	35,670.00	1,008
2019-07-23	35,500.00	35,750.00	35,500.00	35,606.00	1,282
2019-07-22	35,102.00	35,406.00	35,079.00	35,317.50	1,127
2019-07-19	35,453.00	35,554.00	35,353.00	35,417.00	3,202
2019-07-18	35,239.00	35,330.00	35,147.00	35,141.50	1,409
2019-07-17	35,779.00	35,853.00	35,638.00	35,632.50	803
2019-07-16	35,697.00	35,913.00	35,697.00	35,848.50	746
2019-07-15	35,436.00	35,579.00	35,385.00	35,569.00	1,277
2019-07-12	35,285.00	35,392.00	35,263.00	35,317.50	412
2019-07-11	35,414.00	35,445.00	35,285.00	35,353.50	977
2019-07-10	35,079.00	35,312.00	34,929.00	35,247.50	2,548
2019-07-09	34,659.00	35,037.00	34,656.00	35,054.50	698
2019-07-08	34,908.00	34,908.00	34,749.00	34,785.50	986
2019-07-05	35,032.00	35,048.00	34,853.00	34,921.50	4,678
2019-07-04	34,993.00	35,062.00	34,988.00	35,060.50	875
2019-07-03	34,839.00	34,937.00	34,772.00	34,873.00	3,323
2019-07-02	34,387.00	34,566.00	34,341.00	34,530.50	898
2019-07-01	34,249.00	34,555.00	34,249.00	34,373.50	4,430
2019-06-28	33,881.00	33,881.00	33,645.00	33,714.00	531
2019-06-27	33,840.00	33,840.00	33,681.00	33,768.00	759
2019-06-26	33,605.00	33,930.00	33,605.00	33,768.00	3,922
2019-06-25	33,883.00	33,883.00	33,697.00	33,724.50	3,775
2019-06-24	34,080.00	34,080.00	34,000.00	34,028.00	688
2019-06-21	34,081.00	34,214.00	34,042.00	34,016.00	5,539
2019-06-20	34,129.00	34,293.00	34,002.00	34,016.00	1,246
2019-06-19	34,100.00	34,107.00	33,782.00	33,815.00	1,547
2019-06-18	33,627.00	34,323.00	33,627.00	34,193.00	5,672
2019-06-17	33,312.00	33,606.00	33,246.00	33,557.00	1,257
2019-06-14	33,058.00	33,198.00	32,949.00	33,199.00	3,894
2019-06-13	32,915.00	33,168.00	32,915.00	33,102.50	716
2019-06-12	32,863.00	32,922.00	32,829.00	32,874.00	1,097
2019-06-11	33,273.00	33,375.00	33,125.00	33,118.00	5,024
2019-06-10	32,738.00	33,314.00	32,728.00	33,319.50	4,997
2019-06-07	32,156.00	32,639.00	31,991.00	32,573.50	6,835
2019-06-06	31,973.00	31,973.00	31,820.00	31,883.00	1,303
2019-06-05	31,660.00	31,838.00	31,450.00	31,701.50	3,090
2019-06-04	30,800.00	31,450.00	30,800.00	31,440.50	4,282
2019-06-03	31,391.00	31,553.00	31,191.00	31,379.00	2,181
2019-05-31	31,707.00	31,830.00	31,675.00	32,121.00	916
2019-05-30	32,075.00	32,211.00	32,075.00	32,121.00	366
2019-05-29	31,950.00	31,983.00	31,898.00	31,922.50	1,117
2019-05-28	32,479.00	32,479.00	32,308.00	32,317.50	1,559
2019-05-24	32,396.00	32,452.00	32,193.00	32,246.50	2,391
2019-05-23	32,399.00	32,399.00	32,274.00	32,298.00	3,393
2019-05-22	32,666.00	32,938.00	32,663.00	32,905.50	5,137
2019-05-21	32,707.00	32,810.00	32,687.00	32,693.50	3,301
2019-05-20	32,816.00	32,816.00	32,374.00	32,505.00	2,590
2019-05-17	33,108.00	33,398.00	33,003.00	33,325.50	2,809
2019-05-16	32,897.00	33,251.00	32,843.00	33,257.50	2,910
2019-05-15	32,210.00	32,480.00	32,210.00	32,576.50	2,486
2019-05-14	31,908.00	32,088.00	31,908.00	32,105.50	1,207
2019-05-13	31,979.00	31,979.00	31,580.00	31,682.00	6,191
2019-05-10	32,588.00	32,588.00	31,985.00	31,932.00	4,207
2019-05-09	32,482.00	32,510.00	32,110.00	32,135.00	1,354
2019-05-08	32,851.00	32,851.00	32,611.00	32,883.00	2,988
2019-05-07	33,106.00	33,137.00	32,731.00	32,819.00	2,013
2019-05-03	33,255.00	33,390.00	33,255.00	33,203.50	3,219
2019-05-02	33,367.00	33,367.00	33,108.00	33,093.00	1,669
2019-05-01	33,547.00	33,547.00	33,482.00	33,455.50	1,182
2019-04-30	33,615.00	33,615.00	33,336.00	33,176.00	2,022

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735