Ishr $ Gov 1-3a Share History

Ishr $ Gov 1-3a Share Price history. The following table shows end-of-day data CU31 historical share prices for Ishr $ 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.

CU31.L
Share Price CU31.L
Charts CU31.L
Trades CU31.L
History Compare
CU31.L CU31.L
Share News CU31.L
RNS CU31.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	9,144.00	9,144.00	9,144.00	9,151.50	401
2024-04-25	9,133.00	9,133.00	9,124.00	9,121.00	2,331
2024-04-24	9,167.50	9,172.00	9,167.50	9,172.00	1,654
2024-04-23	9,241.00	9,241.00	9,167.50	9,167.50	725
2024-04-22	9,200.00	9,200.00	9,200.00	9,241.00	215
2024-04-19	9,184.00	9,184.00	9,184.00	9,184.00	1,002
2024-04-18	9,150.00	9,150.00	9,150.00	9,138.50	1,781
2024-04-17	9,138.00	9,145.00	9,138.00	9,149.50	2,299
2024-04-16	9,140.50	9,158.50	9,140.50	9,158.50	2
2024-04-15	9,125.00	9,125.00	9,125.00	9,140.50	441
2024-04-12	9,146.00	9,172.00	9,145.00	9,158.00	667
2024-04-11	9,067.00	9,094.00	9,067.00	9,094.00	137
2024-04-10	9,006.00	9,072.00	9,006.00	9,072.00	3,642
2024-04-09	9,009.00	9,009.00	9,009.00	9,017.50	372
2024-04-08	9,041.00	9,041.00	9,041.00	9,023.00	179
2024-04-05	9,053.00	9,073.00	9,053.00	9,053.00	2,681
2024-04-04	9,028.00	9,028.00	9,023.00	9,023.00	1,761
2024-04-03	9,048.00	9,048.00	9,041.00	9,041.00	4,133
2024-04-02	9,123.00	9,123.00	9,087.00	9,087.00	2,648
2024-04-01	9,050.00	9,050.00	9,050.00	9,050.00	0
2024-03-29	9,050.00	9,050.00	9,050.00	9,050.00	0
2024-03-28	9,053.00	9,053.00	9,053.00	9,050.00	31,690
2024-03-27	9,071.00	9,071.00	9,063.00	9,065.00	748
2024-03-26	9,039.00	9,044.00	9,039.00	9,052.50	73,705
2024-03-25	9,044.00	9,044.00	9,039.00	9,041.50	23,085
2024-03-22	9,019.50	9,077.00	9,019.50	9,077.00	2
2024-03-21	8,975.50	9,019.50	8,975.50	9,019.50	111
2024-03-20	8,966.00	8,975.50	8,966.00	8,975.50	500
2024-03-19	8,999.00	8,999.00	8,999.00	8,966.00	55
2024-03-18	8,952.00	8,952.00	8,952.00	8,958.00	437
2024-03-15	8,943.00	8,952.50	8,943.00	8,952.50	336
2024-03-14	8,954.00	8,954.00	8,945.00	8,943.00	12,352
2024-03-13	8,938.00	8,938.00	8,922.50	8,922.50	355
2024-03-12	8,928.00	8,938.00	8,928.00	8,938.00	9
2024-03-11	8,911.00	8,928.00	8,911.00	8,928.00	1,871
2024-03-08	8,934.50	8,934.50	8,899.00	8,899.00	892
2024-03-07	8,962.00	8,962.00	8,934.50	8,934.50	11
2024-03-06	8,980.00	8,980.00	8,978.00	8,962.00	1,102
2024-03-05	8,989.00	8,989.00	8,977.00	8,977.00	87
2024-03-04	9,008.00	9,008.00	8,980.00	8,989.00	212
2024-03-01	9,023.00	9,034.50	9,023.00	9,034.50	60
2024-02-29	9,005.00	9,023.00	9,003.00	9,023.00	5,004
2024-02-28	8,971.00	8,999.50	8,971.00	8,999.50	587
2024-02-27	8,979.00	8,990.00	8,979.00	8,971.00	387
2024-02-26	8,984.50	8,984.50	8,978.50	8,978.50	352
2024-02-23	8,965.00	8,965.00	8,965.00	8,984.50	105
2024-02-22	8,996.00	8,996.00	8,996.00	9,006.50	191
2024-02-21	9,015.00	9,023.00	9,015.00	9,023.00	752
2024-02-20	9,043.00	9,043.00	9,015.00	9,015.00	4
2024-02-19	9,039.00	9,043.00	9,038.00	9,043.00	1,536
2024-02-16	9,050.00	9,059.00	9,039.00	9,039.00	513
2024-02-15	9,075.00	9,075.00	9,060.00	9,061.50	364
2024-02-14	9,074.00	9,074.00	9,074.00	9,073.50	262
2024-02-13	9,017.00	9,037.00	9,017.00	9,037.00	1,393
2024-02-12	9,029.50	9,034.50	9,029.50	9,034.50	4,607
2024-02-09	9,049.00	9,049.00	9,029.50	9,029.50	593
2024-02-08	9,049.00	9,049.00	9,049.00	9,049.00	1,053
2024-02-07	9,040.00	9,040.00	9,040.00	9,048.00	1,001
2024-02-06	9,102.50	9,102.50	9,067.50	9,067.50	300
2024-02-05	9,032.00	9,102.50	9,032.00	9,102.50	4
2024-02-02	8,975.00	9,032.00	8,974.00	9,032.00	1,693
2024-02-01	9,054.00	9,054.00	9,018.00	9,018.00	1,130
2024-01-31	8,999.00	8,999.00	8,999.00	9,004.50	2,124
2024-01-30	9,010.00	9,016.50	9,010.00	9,016.50	111
2024-01-29	9,011.00	9,011.00	9,010.00	9,010.00	46
2024-01-26	8,993.50	8,993.50	8,977.00	8,977.00	94
2024-01-25	8,949.00	8,993.50	8,949.00	8,993.50	3
2024-01-24	8,947.00	8,957.00	8,947.00	8,949.00	393
2024-01-23	8,986.00	9,006.00	8,986.00	9,006.00	190
2024-01-22	8,979.00	8,979.00	8,963.00	8,972.50	2,321
2024-01-19	9,001.00	9,001.00	8,999.00	8,999.00	201
2024-01-18	9,010.00	9,010.00	8,995.50	8,995.50	21
2024-01-17	9,010.00	9,010.00	9,010.00	9,010.00	677
2024-01-16	9,036.00	9,036.00	9,036.00	9,026.00	1,468
2024-01-15	8,971.00	8,984.00	8,971.00	8,984.00	504
2024-01-12	8,980.00	8,980.00	8,971.00	8,971.00	125
2024-01-11	8,969.00	8,980.00	8,969.00	8,980.00	1,530
2024-01-10	8,960.00	8,960.00	8,960.00	8,958.50	704
2024-01-09	8,940.00	8,964.50	8,940.00	8,964.50	456
2024-01-08	8,947.00	8,947.00	8,940.00	8,940.00	63
2024-01-05	8,970.50	8,970.50	8,947.00	8,947.00	195
2024-01-04	9,009.00	9,009.00	9,009.00	8,970.50	0
2024-01-03	9,026.00	9,026.00	9,009.00	9,009.00	91
2024-01-02	9,018.00	9,026.00	9,018.00	9,026.00	611
2024-01-01	8,945.00	8,945.00	8,945.00	8,945.00	0
2023-12-29	8,950.00	8,950.00	8,945.00	8,945.00	1
2023-12-28	8,904.50	8,950.00	8,904.50	8,950.00	28
2023-12-27	8,933.00	8,933.00	8,933.00	8,904.50	5
2023-12-26	8,948.00	8,948.00	8,948.00	8,948.00	0
2023-12-25	8,948.00	8,948.00	8,948.00	8,948.00	0
2023-12-22	8,994.00	8,994.00	8,948.00	8,948.00	36
2023-12-21	8,996.00	8,996.00	8,994.00	8,994.00	1,378
2023-12-20	8,983.00	8,990.00	8,970.00	8,970.00	273
2023-12-19	8,975.00	8,975.00	8,908.00	8,908.00	472
2023-12-18	8,969.00	8,977.00	8,969.00	8,975.00	426
2023-12-15	8,919.00	8,948.00	8,918.00	8,948.00	3,472
2023-12-14	8,910.00	8,910.00	8,908.00	8,908.00	1,862
2023-12-13	9,017.00	9,017.00	9,017.00	9,031.00	1,247
2023-12-12	8,994.50	9,000.50	8,994.50	9,000.50	5
2023-12-11	9,008.00	9,008.00	8,994.50	8,994.50	139
2023-12-08	8,989.00	8,989.00	8,989.00	9,008.00	461
2023-12-07	8,994.00	8,994.00	8,994.00	9,002.00	1,235
2023-12-06	8,980.00	8,980.00	8,980.00	8,982.00	53
2023-12-05	8,943.00	8,946.00	8,943.00	8,973.00	1,314
2023-12-04	8,955.00	8,955.00	8,946.00	8,946.50	1,760
2023-12-01	8,939.00	8,939.00	8,925.00	8,918.50	1,040
2023-11-30	8,942.00	8,942.00	8,926.00	8,926.00	1,938
2023-11-29	8,886.00	8,904.00	8,886.00	8,900.00	12,897
2023-11-28	8,906.00	8,913.00	8,874.00	8,874.00	4,254
2023-11-27	8,907.00	8,907.00	8,907.00	8,914.00	1,081
2023-11-24	8,905.00	8,905.00	8,902.00	8,906.50	3,404
2023-11-23	9,013.50	9,013.50	8,965.00	8,965.00	157
2023-11-22	9,015.00	9,019.00	9,015.00	9,013.50	123
2023-11-21	8,954.00	8,954.00	8,954.00	8,970.00	504
2023-11-20	8,986.00	8,986.00	8,986.00	8,986.00	2,180
2023-11-17	9,046.00	9,047.00	9,042.00	9,039.00	11,808
2023-11-16	9,036.00	9,036.00	9,035.00	9,048.00	1,168
2023-11-15	9,014.00	9,036.00	9,014.00	9,011.50	5,323
2023-11-14	9,039.00	9,040.00	9,039.00	9,001.00	10,678
2023-11-13	9,138.00	9,138.00	9,133.00	9,124.50	1,468
2023-11-10	9,160.00	9,160.00	9,160.00	9,171.50	393
2023-11-09	9,114.00	9,114.00	9,114.00	9,121.50	174
2023-11-08	9,112.00	9,112.00	9,112.00	9,116.00	1,284
2023-11-07	9,106.00	9,110.00	9,106.00	9,111.00	2,256
2023-11-06	9,030.00	9,030.00	9,030.00	9,043.50	153
2023-11-03	9,065.00	9,065.00	9,065.00	9,061.50	2,748
2023-11-02	9,186.00	9,186.00	9,186.00	9,186.50	2,285
2023-11-01	9,200.00	9,226.00	9,200.00	9,215.50	33
2023-10-31	9,191.00	9,191.00	9,173.00	9,202.00	1,141
2023-10-30	9,193.00	9,193.00	9,193.00	9,188.50	46
2023-10-27	9,181.00	9,181.00	9,181.00	9,188.50	1,063
2023-10-26	9,174.50	9,215.50	9,174.50	9,215.50	280
2023-10-25	9,200.00	9,200.00	9,200.00	9,174.50	5,170
2023-10-24	9,122.50	9,165.00	9,122.50	9,165.00	4,427
2023-10-23	9,154.00	9,158.00	9,151.00	9,122.50	19,135
2023-10-20	9,200.00	9,200.00	9,177.00	9,173.50	1,064
2023-10-19	9,148.50	9,148.50	9,148.50	9,148.50	0
2023-10-18	9,156.00	9,156.00	9,156.00	9,148.50	1,494
2023-10-17	9,136.50	9,136.50	9,124.00	9,124.00	187
2023-10-16	9,142.00	9,142.00	9,134.00	9,136.50	1,760
2023-10-13	9,121.00	9,183.50	9,121.00	9,183.50	21
2023-10-12	9,056.00	9,124.00	9,056.00	9,121.00	4,660
2023-10-11	9,096.00	9,096.00	9,064.50	9,064.50	2,156
2023-10-10	9,099.00	9,099.00	9,099.00	9,096.00	1,302
2023-10-09	9,090.00	9,135.50	9,090.00	9,135.50	312
2023-10-06	9,131.00	9,132.00	9,131.00	9,090.00	238
2023-10-05	9,161.00	9,161.00	9,160.00	9,159.00	480
2023-10-04	9,157.00	9,162.00	9,157.00	9,159.50	5,516
2023-10-03	9,190.00	9,194.00	9,190.00	9,206.50	2,481
2023-10-02	9,101.00	9,158.00	9,101.00	9,152.50	969
2023-09-29	9,091.00	9,115.00	9,091.00	9,115.00	1,401
2023-09-28	9,099.00	9,113.00	9,099.00	9,103.50	3,941
2023-09-27	9,143.00	9,156.00	9,143.00	9,145.50	2,661
2023-09-26	9,119.00	9,119.00	9,119.00	9,134.00	5,174
2023-09-25	9,067.00	9,105.00	9,067.00	9,105.00	55
2023-09-22	9,048.00	9,048.00	9,048.00	9,067.00	3,487
2023-09-21	9,053.00	9,053.00	9,033.00	9,033.00	1,388
2023-09-20	8,989.00	8,989.00	8,989.00	8,968.00	1,017
2023-09-19	8,961.00	8,961.00	8,961.00	8,966.50	2,784
2023-09-18	8,980.00	8,980.00	8,974.00	8,966.00	1,052
2023-09-15	8,968.00	8,968.00	8,968.00	8,962.00	1,165
2023-09-14	8,964.00	8,964.00	8,960.00	8,960.00	2,197
2023-09-13	8,901.00	8,901.00	8,901.00	8,897.00	373
2023-09-12	8,895.00	8,914.00	8,895.00	8,906.50	1,226
2023-09-11	8,873.00	8,873.00	8,873.00	8,873.00	1,032
2023-09-08	8,911.00	8,911.00	8,911.00	8,917.50	151
2023-09-07	8,880.50	8,912.50	8,880.50	8,912.50	216
2023-09-06	8,880.00	8,880.00	8,880.00	8,880.50	28
2023-09-05	8,854.00	8,854.00	8,854.00	8,849.00	296
2023-09-04	8,824.00	8,824.00	8,823.00	8,813.50	418
2023-09-01	8,828.00	8,831.00	8,828.00	8,831.00	206
2023-08-31	8,754.00	8,784.00	8,754.00	8,784.00	1,192
2023-08-30	8,798.00	8,798.00	8,772.00	8,739.50	1,093
2023-08-29	8,801.00	8,801.00	8,798.00	8,812.00	2,050
2023-08-28	8,818.50	8,818.50	8,818.50	8,818.50	0
2023-08-25	8,816.00	8,816.00	8,816.00	8,818.50	479
2023-08-24	8,778.00	8,780.00	8,777.00	8,784.50	2,307
2023-08-23	8,706.50	8,739.50	8,706.50	8,739.50	944
2023-08-22	8,691.00	8,691.00	8,691.00	8,706.50	49
2023-08-21	8,718.00	8,718.00	8,711.50	8,711.50	84
2023-08-18	8,701.50	8,718.00	8,701.50	8,718.00	0
2023-08-17	8,701.50	8,701.50	8,701.50	8,701.50	115
2023-08-16	8,698.00	8,701.00	8,697.00	8,701.50	611
2023-08-15	8,717.00	8,717.00	8,717.00	8,711.00	221
2023-08-14	8,744.00	8,764.00	8,735.00	8,738.50	3,267
2023-08-11	8,750.00	8,750.00	8,750.00	8,738.50	3,038
2023-08-10	8,720.00	8,720.00	8,720.00	8,734.00	21
2023-08-09	8,733.50	8,743.00	8,733.50	8,743.00	34
2023-08-08	8,719.00	8,719.00	8,719.00	8,733.50	230
2023-08-07	8,722.00	8,722.00	8,722.00	8,702.50	4,062
2023-08-04	8,700.00	8,700.00	8,700.00	8,693.00	732
2023-08-03	8,723.00	8,731.00	8,719.00	8,719.50	3,176
2023-08-02	8,694.50	8,717.50	8,694.50	8,717.50	61
2023-08-01	8,655.00	8,655.00	8,655.00	8,694.50	78
2023-07-31	8,615.00	8,615.00	8,615.00	8,615.00	4,258
2023-07-28	8,652.00	8,652.00	8,651.00	8,619.00	855
2023-07-27	8,553.00	8,553.00	8,553.00	8,609.50	1,053
2023-07-26	8,579.00	8,579.00	8,579.00	8,564.50	1,966
2023-07-25	8,623.00	8,623.00	8,623.00	8,609.50	1
2023-07-24	8,643.00	8,643.00	8,643.00	8,648.50	2,406
2023-07-21	8,625.00	8,625.00	8,625.00	8,626.50	500
2023-07-20	8,626.00	8,626.00	8,626.00	8,624.50	397
2023-07-19	8,580.00	8,580.00	8,580.00	8,610.00	1,896
2023-07-18	8,481.50	8,494.50	8,481.50	8,494.50	5
2023-07-17	8,481.00	8,484.00	8,481.00	8,481.50	1,221
2023-07-14	8,470.00	8,470.00	8,470.00	8,461.50	588
2023-07-13	8,485.00	8,485.00	8,474.00	8,482.50	1,250
2023-07-12	8,535.00	8,535.00	8,535.00	8,533.00	231
2023-07-11	8,569.00	8,569.00	8,569.00	8,575.50	4,468
2023-07-10	8,626.00	8,626.00	8,626.00	8,619.00	1,051
2023-07-07	8,679.50	8,679.50	8,606.00	8,606.00	434
2023-07-06	8,640.00	8,678.00	8,637.00	8,679.50	1,656
2023-07-05	8,689.00	8,689.00	8,683.00	8,683.00	1,434
2023-07-04	8,684.00	8,684.00	8,676.00	8,679.50	1,255
2023-07-03	8,704.00	8,717.00	8,702.00	8,705.50	1,925
2023-06-30	8,737.00	8,737.00	8,697.00	8,693.00	9,169
2023-06-29	8,748.00	8,748.00	8,748.00	8,759.50	13
2023-06-28	8,738.00	8,756.00	8,738.00	8,757.50	18,716
2023-06-27	8,702.00	8,709.00	8,695.00	8,680.50	657
2023-06-26	8,716.00	8,716.00	8,709.00	8,707.50	1,173
2023-06-23	8,713.00	8,713.00	8,712.00	8,711.00	302
2023-06-22	8,690.00	8,690.00	8,684.00	8,688.00	1,606
2023-06-21	8,706.00	8,706.00	8,685.00	8,694.50	1,295
2023-06-20	8,688.00	8,688.00	8,688.00	8,696.50	1
2023-06-19	8,642.00	8,646.00	8,642.00	8,642.50	990
2023-06-16	8,621.00	8,635.00	8,617.00	8,633.00	12,727
2023-06-15	8,747.00	8,747.00	8,693.00	8,679.50	242
2023-06-14	8,783.00	8,783.00	8,748.00	8,728.00	15,129
2023-06-13	8,815.00	8,815.00	8,815.00	8,785.50	812
2023-06-12	8,800.00	8,800.00	8,797.00	8,861.50	1,692
2023-06-09	8,842.50	8,842.50	8,810.50	8,810.50	124
2023-06-08	8,883.00	8,898.00	8,865.00	8,842.50	14,576
2023-06-07	8,872.00	8,892.00	8,871.00	8,890.50	2,695
2023-06-06	8,948.00	8,948.00	8,948.00	8,934.50	200
2023-06-05	8,936.00	8,948.00	8,936.00	8,932.50	1,463
2023-06-02	8,876.00	8,876.00	8,876.00	8,895.50	91
2023-06-01	8,908.00	8,908.00	8,874.00	8,876.00	1,610
2023-05-31	8,979.00	8,982.00	8,952.00	8,961.50	2,583
2023-05-30	8,933.00	8,933.00	8,922.00	8,936.00	3,877
2023-05-29	8,973.00	8,973.00	8,973.00	8,973.00	0
2023-05-26	8,980.00	8,980.00	8,953.00	8,973.00	15,977
2023-05-25	8,983.00	8,988.00	8,983.00	8,997.00	18,180
2023-05-24	8,942.50	8,981.00	8,942.50	8,981.00	200
2023-05-23	8,963.00	8,963.00	8,945.00	8,942.50	8,508
2023-05-22	8,956.00	8,959.00	8,949.00	8,948.50	620
2023-05-19	8,970.00	8,970.00	8,932.00	8,932.50	575
2023-05-18	8,964.00	8,969.00	8,964.00	8,969.00	580
2023-05-17	8,958.00	8,958.00	8,942.00	8,933.00	9,026
2023-05-16	8,941.00	8,941.00	8,913.00	8,933.00	2,662
2023-05-15	8,928.00	8,928.00	8,926.00	8,925.50	3,650
2023-05-12	8,933.00	8,963.00	8,932.00	8,965.00	35,426
2023-05-11	8,893.00	8,944.00	8,892.00	8,949.00	1,707
2023-05-10	8,844.50	8,854.50	8,844.50	8,854.50	158
2023-05-09	8,860.00	8,860.00	8,851.00	8,844.50	954
2023-05-08	8,843.50	8,843.50	8,843.50	8,843.50	0
2023-05-05	8,882.00	8,882.00	8,879.00	8,843.50	4,208
2023-05-04	8,904.00	8,906.00	8,893.00	8,918.00	20,086
2023-05-03	8,959.50	8,959.50	8,901.50	8,901.50	0
2023-05-02	8,920.00	8,946.00	8,920.00	8,959.50	1,104
2023-05-01	8,864.50	8,864.50	8,864.50	8,864.50	0
2023-04-28	8,948.00	8,948.00	8,900.00	8,864.50	8,671
2023-04-27	8,946.00	8,946.00	8,946.00	8,918.50	1,044
2023-04-26	8,950.00	8,950.00	8,950.00	8,944.00	388
2023-04-25	8,936.50	8,987.50	8,936.50	8,987.50	0
2023-04-24	8,958.00	8,961.00	8,933.00	8,936.50	4,537
2023-04-21	8,980.00	8,980.00	8,980.00	8,956.50	2,752
2023-04-20	8,919.50	8,930.50	8,919.50	8,930.50	583
2023-04-19	8,920.00	8,945.00	8,907.00	8,919.50	1,275
2023-04-18	8,937.00	8,940.00	8,937.00	8,941.00	1,580
2023-04-17	8,953.00	8,954.00	8,952.00	8,983.00	591
2023-04-14	8,914.00	8,944.00	8,913.00	8,950.50	2,148
2023-04-13	8,917.00	8,917.00	8,917.00	8,905.00	110
2023-04-12	8,950.00	8,950.00	8,950.00	8,935.50	104
2023-04-11	8,953.00	8,963.00	8,950.00	8,951.50	2,920
2023-04-10	8,990.50	8,990.50	8,990.50	8,990.50	0
2023-04-07	8,990.50	8,990.50	8,990.50	8,990.50	0
2023-04-06	8,980.00	8,990.00	8,978.00	8,990.50	1,590
2023-04-05	8,937.00	8,954.00	8,926.00	8,977.50	15,238
2023-04-04	8,910.00	8,915.00	8,904.00	8,929.00	5,345
2023-04-03	9,018.00	9,018.00	9,018.00	8,983.50	228
2023-03-31	8,967.00	8,967.00	8,967.00	8,974.50	37
2023-03-30	8,985.00	8,985.00	8,966.00	8,968.00	16,693
2023-03-29	9,002.00	9,023.00	9,002.00	9,017.50	4,677
2023-03-28	9,038.00	9,042.00	9,029.00	9,001.50	3,304
2023-03-27	9,135.50	9,135.50	9,073.00	9,073.00	576
2023-03-24	9,165.00	9,165.00	9,133.00	9,135.50	2,144
2023-03-23	9,039.00	9,055.00	9,036.00	9,043.00	13,752
2023-03-22	9,051.00	9,055.00	9,047.00	9,057.00	6,670
2023-03-21	9,079.00	9,081.00	9,079.00	9,089.00	369
2023-03-20	9,163.00	9,178.00	9,154.00	9,067.00	871
2023-03-17	9,143.00	9,143.00	9,143.00	9,135.50	511
2023-03-16	9,219.00	9,219.00	9,212.00	9,152.00	6,306
2023-03-15	9,076.00	9,235.00	9,075.00	9,261.00	15,381
2023-03-14	9,134.00	9,134.00	9,068.00	9,077.50	25,600
2023-03-13	9,099.00	9,158.00	9,099.00	9,109.50	20,495
2023-03-10	9,125.00	9,136.00	9,078.00	9,091.50	2,622
2023-03-09	9,163.00	9,172.00	9,163.00	9,157.50	96
2023-03-08	9,212.00	9,234.00	9,201.00	9,202.00	54,620
2023-03-07	9,086.00	9,189.00	9,086.00	9,203.50	69,192
2023-03-06	9,092.00	9,105.00	9,092.00	9,079.50	3,700
2023-03-03	9,121.00	9,123.00	9,115.00	9,115.00	22,650
2023-03-02	9,103.00	9,151.00	9,103.00	9,137.50	23,591
2023-03-01	9,061.00	9,102.00	9,061.00	9,086.50	40,143
2023-02-28	9,042.00	9,042.00	9,008.00	9,027.50	8,568
2023-02-27	9,136.00	9,136.00	9,097.00	9,093.50	29,891
2023-02-24	9,116.00	9,155.00	9,116.00	9,149.00	73,527
2023-02-23	9,081.00	9,095.00	9,081.00	9,109.00	3,194
2023-02-22	9,042.00	9,042.00	9,042.00	9,078.50	3,208
2023-02-21	9,059.00	9,062.00	9,032.00	9,032.00	55,492
2023-02-20	9,108.00	9,114.00	9,102.00	9,105.50	53,750
2023-02-17	9,177.00	9,179.00	9,109.00	9,133.50	49,755
2023-02-16	9,087.00	9,087.00	9,087.00	9,121.00	2,028
2023-02-15	9,111.00	9,111.00	9,111.00	9,114.50	1,030
2023-02-14	8,980.00	8,990.00	8,980.00	9,012.00	6,330
2023-02-13	9,094.00	9,094.00	9,046.00	9,042.00	2,308
2023-02-10	9,037.50	9,094.00	9,037.50	9,094.00	0
2023-02-09	9,024.00	9,032.00	9,024.00	9,037.50	3,578
2023-02-08	9,084.00	9,098.00	9,084.00	9,098.50	8,000
2023-02-07	9,165.00	9,181.00	9,165.00	9,145.00	1,817
2023-02-06	9,131.00	9,145.00	9,113.00	9,137.50	11,093
2023-02-03	9,090.00	9,096.00	9,090.00	9,105.50	1,630
2023-02-02	8,917.00	9,006.00	8,917.00	9,005.50	21,931
2023-02-01	8,946.00	8,946.00	8,946.00	8,953.00	22,813
2023-01-31	8,952.00	8,952.00	8,942.00	8,943.00	2,110
2023-01-30	8,880.00	8,880.00	8,880.00	8,893.50	161
2023-01-27	8,903.00	8,912.00	8,896.00	8,893.00	5,998
2023-01-26	8,891.00	8,893.00	8,889.00	8,909.50	1,578
2023-01-25	8,908.00	8,914.00	8,908.00	8,920.50	2,110
2023-01-24	8,905.00	8,950.00	8,905.00	8,933.00	5,106
2023-01-23	8,881.00	8,881.00	8,881.00	8,900.50	176
2023-01-20	8,925.00	8,925.00	8,925.00	8,898.00	3,049
2023-01-19	8,916.50	8,926.00	8,916.50	8,926.00	0
2023-01-18	8,907.00	8,907.00	8,875.00	8,916.50	8,433
2023-01-17	8,987.00	8,987.00	8,963.00	8,969.00	6,282
2023-01-16	9,024.00	9,024.00	9,014.00	9,014.00	357
2023-01-13	9,050.50	9,050.50	9,024.00	9,024.00	302
2023-01-12	9,042.00	9,054.00	9,006.00	9,050.50	5,630
2023-01-11	9,067.00	9,067.00	9,062.00	9,063.50	1,284
2023-01-10	9,029.00	9,029.00	9,029.00	9,030.00	333
2023-01-09	9,010.00	9,010.00	9,007.00	9,016.50	3,635
2023-01-06	9,123.00	9,123.00	9,123.00	9,116.00	1,671
2023-01-05	9,123.00	9,186.00	9,123.00	9,193.50	10,651
2023-01-04	9,086.00	9,104.00	9,086.00	9,105.00	2,630
2023-01-03	9,132.00	9,139.00	9,098.00	9,132.00	122
2023-01-02	9,088.50	9,088.50	9,088.50	9,088.50	0
2022-12-30	9,078.50	9,088.50	9,078.50	9,088.50	6
2022-12-29	9,093.00	9,093.00	9,083.00	9,078.50	12,325
2022-12-28	9,092.00	9,092.00	9,091.00	9,099.50	1,027
2022-12-27	9,086.50	9,086.50	9,086.50	9,086.50	0
2022-12-26	9,086.50	9,086.50	9,086.50	9,086.50	0
2022-12-23	9,083.00	9,083.00	9,083.00	9,086.50	71
2022-12-22	9,052.00	9,109.00	9,052.00	9,120.50	3,684
2022-12-21	9,037.00	9,037.00	9,036.00	9,075.50	141
2022-12-20	9,007.00	9,035.00	9,007.00	9,035.00	713
2022-12-19	8,986.00	8,986.00	8,986.00	9,007.00	4,409
2022-12-16	8,968.50	9,023.00	8,968.50	9,023.00	54
2022-12-15	8,890.00	8,906.00	8,890.00	8,968.50	259
2022-12-14	8,855.00	8,855.00	8,847.00	8,835.50	1,201
2022-12-13	8,910.00	8,910.00	8,832.00	8,852.00	3,469
2022-12-12	8,896.00	8,912.00	8,896.00	8,912.00	0
2022-12-09	8,917.00	8,917.00	8,917.00	8,896.00	1,025
2022-12-08	8,986.00	8,986.00	8,955.00	8,955.00	0
2022-12-07	8,966.00	8,966.00	8,966.00	8,986.00	3,025
2022-12-06	8,962.00	8,962.00	8,923.50	8,923.50	22,287
2022-12-05	8,896.00	8,899.00	8,896.00	8,962.00	418
2022-12-02	8,933.00	8,933.00	8,933.00	8,921.50	1,027
2022-12-01	9,040.00	9,040.00	8,903.00	8,925.50	57
2022-11-30	9,068.00	9,068.00	9,068.00	9,121.50	42
2022-11-29	9,067.00	9,073.00	9,067.00	9,104.00	317
2022-11-28	9,021.00	9,021.00	9,021.00	9,064.50	1,770
2022-11-25	9,006.00	9,010.00	9,006.00	9,013.50	647
2022-11-24	8,985.00	8,985.00	8,972.00	8,989.50	208
2022-11-23	9,146.00	9,146.00	9,078.00	9,028.50	2,449
2022-11-22	9,226.00	9,226.00	9,167.00	9,167.00	0
2022-11-21	9,202.00	9,217.00	9,202.00	9,226.00	2,642
2022-11-18	9,131.00	9,131.00	9,131.00	9,134.00	2,600
2022-11-17	9,232.00	9,232.00	9,225.00	9,240.00	5,863
2022-11-16	9,162.00	9,184.00	9,162.00	9,179.50	545
2022-11-15	9,113.00	9,113.00	9,113.00	9,173.00	348
2022-11-14	9,252.00	9,281.00	9,252.00	9,284.50	347
2022-11-11	9,282.00	9,282.00	9,247.00	9,255.00	1,901
2022-11-10	9,518.00	9,526.00	9,341.00	9,348.50	4,716
2022-11-09	9,482.00	9,503.00	9,482.00	9,495.00	1,003
2022-11-08	9,427.00	9,427.00	9,427.00	9,362.00	8
2022-11-07	9,579.00	9,579.00	9,448.00	9,434.50	1,364
2022-11-04	9,639.00	9,647.00	9,634.00	9,582.00	184
2022-11-03	9,463.50	9,673.50	9,463.50	9,673.50	217
2022-11-02	9,468.00	9,468.00	9,463.50	9,463.50	1
2022-11-01	9,410.00	9,410.00	9,410.00	9,468.00	3,779
2022-10-31	9,398.00	9,437.00	9,398.00	9,440.50	564
2022-10-28	9,433.00	9,434.00	9,432.00	9,380.00	192
2022-10-27	9,359.00	9,367.00	9,359.00	9,380.00	231
2022-10-26	9,460.00	9,460.00	9,385.00	9,357.00	258
2022-10-25	9,582.00	9,582.00	9,490.00	9,447.50	3,357
2022-10-24	9,588.00	9,603.00	9,575.00	9,594.50	1,858
2022-10-21	9,581.50	9,667.50	9,581.50	9,667.50	244
2022-10-20	9,602.00	9,602.00	9,600.00	9,581.50	3,833
2022-10-19	9,604.00	9,604.00	9,604.00	9,629.50	695
2022-10-18	9,569.00	9,616.00	9,569.00	9,604.00	380
2022-10-17	9,588.00	9,588.00	9,488.00	9,498.00	1,260
2022-10-14	9,607.00	9,700.00	9,600.00	9,652.50	63,296
2022-10-13	9,747.00	9,747.00	9,675.00	9,576.50	672
2022-10-12	9,900.00	9,900.00	9,828.00	9,801.50	379
2022-10-11	9,856.00	9,857.00	9,781.00	9,779.50	2,612
2022-10-10	9,811.00	9,811.00	9,811.00	9,830.00	3,189
2022-10-07	9,717.00	9,717.00	9,696.00	9,762.00	719
2022-10-06	9,687.00	9,704.00	9,687.00	9,718.50	15,177
2022-10-05	9,537.00	9,624.00	9,537.00	9,668.50	6,389
2022-10-04	9,584.00	9,584.00	9,584.00	9,524.00	6,992
2022-10-03	9,696.00	9,700.00	9,649.00	9,640.00	741
2022-09-30	9,771.00	9,786.00	9,722.00	9,761.50	20,353
2022-09-29	10,085.00	10,085.00	9,856.00	9,855.00	5,467
2022-09-28	10,158.00	10,258.00	10,072.00	10,108.50	16,764
2022-09-27	10,057.00	10,057.00	10,057.00	10,082.00	644
2022-09-26	10,151.00	10,151.00	9,936.00	10,029.50	86,736
2022-09-23	9,718.00	9,943.00	9,718.00	9,935.50	4,833
2022-09-22	9,594.00	9,658.00	9,593.00	9,655.00	13,979
2022-09-21	9,631.00	9,631.00	9,619.00	9,622.50	1,465
2022-09-20	9,554.00	9,554.00	9,553.00	9,563.00	338
2022-09-19	9,560.50	9,560.50	9,560.50	9,560.50	0
2022-09-16	9,598.00	9,598.00	9,567.00	9,560.50	10,543
2022-09-15	9,512.00	9,512.00	9,500.00	9,502.50	1,429
2022-09-14	9,461.00	9,461.00	9,457.00	9,455.50	712
2022-09-13	9,457.00	9,498.00	9,457.00	9,498.50	5,096
2022-09-12	9,413.00	9,413.00	9,413.00	9,386.00	1,396
2022-09-09	9,469.00	9,486.00	9,469.00	9,485.50	3,775
2022-09-08	9,573.00	9,579.00	9,561.00	9,562.00	6,214
2022-09-07	9,555.00	9,630.00	9,555.00	9,583.50	739
2022-09-06	9,512.00	9,537.00	9,512.00	9,530.00	652
2022-09-05	9,560.00	9,560.00	9,555.00	9,559.50	1,116
2022-09-02	9,505.00	9,524.00	9,503.00	9,506.00	4,982
2022-09-01	9,477.00	9,535.00	9,465.00	9,522.50	8,528
2022-08-31	9,442.00	9,442.00	9,442.00	9,449.00	188
2022-08-30	9,395.00	9,434.00	9,371.00	9,423.00	20,976
2022-08-29	9,346.50	9,346.50	9,346.50	9,346.50	0
2022-08-26	9,336.00	9,336.00	9,291.00	9,346.50	1,505
2022-08-25	9,315.00	9,315.00	9,315.00	9,317.00	207
2022-08-24	9,317.00	9,354.00	9,317.00	9,330.50	2,577
2022-08-23	9,365.00	9,378.00	9,359.00	9,300.50	14,896
2022-08-22	9,334.00	9,354.00	9,325.00	9,365.50	788
2022-08-19	9,314.00	9,314.00	9,314.00	9,328.50	2,455
2022-08-18	9,154.00	9,154.00	9,131.00	9,188.50	1,944
2022-08-17	9,114.00	9,138.00	9,114.00	9,138.00	243
2022-08-16	9,135.50	9,135.50	9,114.00	9,114.00	16
2022-08-15	9,134.00	9,134.00	9,127.00	9,135.50	1,304
2022-08-12	9,031.50	9,093.00	9,031.50	9,093.00	4
2022-08-11	9,027.00	9,040.00	9,019.00	9,031.50	10,942
2022-08-10	9,091.00	9,091.00	9,016.00	9,008.00	3,606
2022-08-09	9,098.00	9,109.00	9,098.00	9,114.00	965
2022-08-08	9,146.50	9,146.50	9,101.00	9,101.00	84
2022-08-05	9,106.00	9,146.50	9,106.00	9,146.50	3
2022-08-04	9,064.00	9,137.00	9,064.00	9,106.00	1,314
2022-08-03	9,091.00	9,091.00	9,091.00	9,105.00	3,013
2022-08-02	9,060.00	9,060.00	9,060.00	9,056.50	1,241
2022-08-01	9,067.00	9,067.00	9,049.00	9,028.00	1,000
2022-07-29	9,173.00	9,173.00	9,145.00	9,109.00	1,600
2022-07-28	9,133.00	9,133.00	9,133.00	9,137.50	157
2022-07-27	9,192.50	9,192.50	9,170.00	9,170.00	2
2022-07-26	9,182.00	9,188.00	9,182.00	9,192.50	701
2022-07-25	9,196.00	9,196.00	9,181.00	9,181.00	0
2022-07-22	9,249.00	9,249.00	9,235.00	9,196.00	9,503
2022-07-21	9,184.00	9,210.00	9,184.00	9,210.00	5
2022-07-20	9,195.00	9,195.00	9,176.00	9,184.00	405
2022-07-19	9,184.00	9,184.00	9,157.00	9,156.00	635
2022-07-18	9,221.00	9,221.00	9,221.00	9,179.00	277
2022-07-15	9,322.50	9,322.50	9,284.00	9,284.00	25,835
2022-07-14	9,239.50	9,322.50	9,239.50	9,322.50	0
2022-07-13	9,274.00	9,288.00	9,228.00	9,239.50	3,022
2022-07-12	9,328.00	9,328.00	9,328.00	9,263.00	371
2022-07-11	9,228.00	9,267.00	9,228.00	9,275.50	2,262
2022-07-08	9,186.00	9,186.00	9,150.50	9,150.50	114
2022-07-07	9,283.50	9,283.50	9,186.00	9,186.00	31
2022-07-06	9,253.00	9,260.00	9,253.00	9,283.50	509
2022-07-05	9,135.00	9,296.00	9,135.00	9,301.00	1,383
2022-07-04	9,118.00	9,118.00	9,118.00	9,122.00	28
2022-07-01	9,127.00	9,153.00	9,127.00	9,200.00	511
2022-06-30	9,077.00	9,077.00	9,077.00	9,078.00	163
2022-06-29	9,025.00	9,086.50	9,025.00	9,086.50	2
2022-06-28	8,947.00	9,025.00	8,947.00	9,025.00	0
2022-06-27	8,965.00	8,965.00	8,947.00	8,947.00	28
2022-06-24	8,994.00	8,994.00	8,965.00	8,965.00	66
2022-06-23	9,038.00	9,038.00	8,996.00	8,994.00	6,572
2022-06-22	8,939.50	8,944.50	8,939.50	8,944.50	324
2022-06-21	8,958.50	8,958.50	8,939.50	8,939.50	21
2022-06-20	8,972.00	8,972.00	8,972.00	8,958.50	677
2022-06-17	8,909.50	8,994.00	8,909.50	8,994.00	31
2022-06-16	9,051.00	9,084.00	8,924.00	8,909.50	13,088
2022-06-15	9,097.50	9,097.50	9,079.50	9,079.50	0
2022-06-14	9,116.00	9,116.00	9,093.00	9,097.50	1,075
2022-06-13	8,945.00	9,024.50	8,945.00	9,024.50	234
2022-06-10	8,903.00	8,930.00	8,903.00	8,945.00	868
2022-06-09	8,819.00	8,824.50	8,819.00	8,824.50	0
2022-06-08	8,806.50	8,819.00	8,806.50	8,819.00	40
2022-06-07	8,821.00	8,821.00	8,821.00	8,806.50	67
2022-06-06	8,875.00	8,875.00	8,838.00	8,838.00	5
2022-06-03	8,875.00	8,875.00	8,875.00	8,875.00	0
2022-06-02	8,875.00	8,875.00	8,875.00	8,875.00	0
2022-06-01	8,817.00	8,874.00	8,817.00	8,875.00	1,072
2022-05-31	8,774.50	8,811.00	8,774.50	8,811.00	8
2022-05-30	8,800.00	8,800.00	8,788.00	8,774.50	933
2022-05-27	8,809.00	8,813.00	8,800.00	8,814.00	421
2022-05-26	8,850.50	8,850.50	8,832.00	8,832.00	0
2022-05-25	8,846.00	8,846.00	8,846.00	8,850.50	6,133
2022-05-24	8,849.00	8,849.00	8,849.00	8,871.50	1,015
2022-05-23	8,829.00	8,829.00	8,829.00	8,812.00	1,016
2022-05-20	8,901.00	8,901.00	8,901.00	8,893.50	23
2022-05-19	8,925.00	8,925.00	8,925.00	8,863.50	675
2022-05-18	8,926.00	8,926.00	8,926.00	8,922.50	186
2022-05-17	9,049.50	9,049.50	8,873.00	8,873.00	73
2022-05-16	9,036.00	9,036.00	9,036.00	9,049.50	628
2022-05-13	9,078.00	9,078.00	9,078.00	9,050.00	1,536
2022-05-12	8,965.00	9,055.50	8,965.00	9,055.50	27
2022-05-11	8,985.00	8,985.00	8,985.00	8,965.00	1,265
2022-05-10	8,972.00	8,972.00	8,972.00	8,994.00	223
2022-05-09	8,935.00	8,988.50	8,935.00	8,988.50	999
2022-05-06	8,950.00	8,968.00	8,947.00	8,935.00	2,364
2022-05-05	8,876.00	8,876.00	8,876.00	8,945.00	1,017
2022-05-04	8,820.00	8,820.00	8,820.00	8,816.00	7
2022-05-03	8,796.50	8,821.00	8,796.50	8,821.00	8
2022-05-02	8,796.50	8,796.50	8,796.50	8,796.50	0
2022-04-29	8,828.00	8,828.00	8,796.00	8,796.50	71
2022-04-28	8,835.00	8,835.00	8,835.00	8,877.00	1,306
2022-04-27	8,801.00	8,801.00	8,785.00	8,841.50	1,756
2022-04-26	8,707.50	8,765.00	8,707.50	8,765.00	24
2022-04-25	8,692.00	8,692.00	8,684.00	8,707.50	179
2022-04-22	8,593.00	8,593.00	8,593.00	8,583.00	195
2022-04-21	8,468.50	8,468.50	8,458.00	8,458.00	10
2022-04-20	8,478.00	8,478.00	8,470.00	8,468.50	2,051
2022-04-19	8,481.50	8,509.50	8,481.50	8,509.50	80
2022-04-18	8,481.50	8,481.50	8,481.50	8,481.50	0
2022-04-15	8,481.50	8,481.50	8,481.50	8,481.50	0
2022-04-14	8,505.50	8,505.50	8,481.50	8,481.50	0
2022-04-13	8,499.50	8,505.50	8,499.50	8,505.50	0
2022-04-12	8,483.50	8,499.50	8,483.50	8,499.50	0
2022-04-11	8,495.00	8,495.00	8,495.00	8,483.50	3,322
2022-04-08	8,503.00	8,503.00	8,503.00	8,497.00	1,132
2022-04-07	8,457.00	8,478.00	8,457.00	8,478.00	26
2022-04-06	8,458.00	8,458.00	8,443.00	8,457.00	823
2022-04-05	8,439.50	8,439.50	8,429.00	8,429.00	260
2022-04-04	8,427.00	8,437.00	8,425.00	8,439.50	377
2022-04-01	8,442.00	8,444.50	8,442.00	8,444.50	3
2022-03-31	8,454.00	8,454.00	8,454.00	8,442.00	828
2022-03-30	8,434.00	8,434.00	8,434.00	8,425.00	72
2022-03-29	8,474.00	8,474.00	8,474.00	8,432.50	1,543
2022-03-28	8,403.50	8,466.50	8,403.50	8,466.50	168
2022-03-25	8,432.00	8,432.00	8,403.50	8,403.50	122
2022-03-24	8,422.00	8,432.00	8,422.00	8,432.00	2
2022-03-23	8,383.50	8,422.00	8,383.50	8,422.00	3
2022-03-22	8,440.50	8,440.50	8,383.50	8,383.50	0
2022-03-21	8,468.50	8,468.50	8,440.50	8,440.50	2
2022-03-18	8,483.50	8,483.50	8,468.50	8,468.50	0
2022-03-17	8,460.00	8,460.00	8,460.00	8,483.50	181
2022-03-16	8,571.50	8,571.50	8,526.50	8,526.50	12
2022-03-15	8,562.50	8,571.50	8,562.50	8,571.50	1
2022-03-14	8,583.00	8,583.00	8,583.00	8,562.50	1,160
2022-03-11	8,562.00	8,562.00	8,562.00	8,576.50	1,089
2022-03-10	8,510.00	8,539.50	8,510.00	8,539.50	135
2022-03-09	8,516.00	8,516.00	8,515.00	8,510.00	698
2022-03-08	8,567.00	8,574.00	8,567.00	8,574.00	60
2022-03-07	8,512.00	8,567.00	8,512.00	8,567.00	0
2022-03-04	8,425.50	8,512.00	8,425.50	8,512.00	1
2022-03-03	8,428.00	8,434.00	8,428.00	8,425.50	1,222
2022-03-02	8,482.00	8,482.00	8,482.00	8,428.00	1,685
2022-03-01	8,387.50	8,457.50	8,387.50	8,457.50	0
2022-02-28	8,371.00	8,387.50	8,371.00	8,387.50	0
2022-02-25	8,414.00	8,414.00	8,371.00	8,371.00	0
2022-02-24	8,279.50	8,414.00	8,279.50	8,414.00	0
2022-02-23	8,264.00	8,279.50	8,264.00	8,279.50	0
2022-02-22	8,263.50	8,264.00	8,263.50	8,264.00	2
2022-02-21	8,267.00	8,268.00	8,264.00	8,263.50	548
2022-02-18	8,261.00	8,261.00	8,261.00	8,271.50	238
2022-02-17	8,262.00	8,262.00	8,245.00	8,245.00	0
2022-02-16	8,288.00	8,288.00	8,262.00	8,262.00	0
2022-02-15	8,290.50	8,290.50	8,288.00	8,288.00	0
2022-02-14	8,309.00	8,309.00	8,292.00	8,290.50	265
2022-02-11	8,238.50	8,245.00	8,238.50	8,245.00	21
2022-02-10	8,311.50	8,311.50	8,238.50	8,238.50	0
2022-02-09	8,297.00	8,297.00	8,297.00	8,311.50	122
2022-02-08	8,327.00	8,327.00	8,327.00	8,327.00	0
2022-02-07	8,318.00	8,327.00	8,318.00	8,327.00	0
2022-02-04	8,293.00	8,318.00	8,293.00	8,318.00	0
2022-02-03	8,334.50	8,334.50	8,293.00	8,293.00	0
2022-02-02	8,316.00	8,316.00	8,316.00	8,334.50	1,310
2022-02-01	8,417.50	8,417.50	8,361.50	8,361.50	0
2022-01-31	8,398.00	8,398.00	8,396.00	8,417.50	129
2022-01-28	8,431.00	8,431.00	8,422.00	8,418.00	1,485
2022-01-27	8,426.00	8,426.00	8,426.00	8,433.00	1,304
2022-01-26	8,387.00	8,387.00	8,387.00	8,381.00	1
2022-01-25	8,420.50	8,420.50	8,400.00	8,400.00	947
2022-01-24	8,352.00	8,420.50	8,352.00	8,420.50	4
2022-01-21	8,292.00	8,352.00	8,292.00	8,352.00	339
2022-01-20	8,288.00	8,288.00	8,288.00	8,292.00	122
2022-01-19	8,332.00	8,332.00	8,306.50	8,306.50	0
2022-01-18	8,290.50	8,332.00	8,290.50	8,332.00	0
2022-01-17	8,289.50	8,290.50	8,289.50	8,290.50	0
2022-01-14	8,257.00	8,257.00	8,257.00	8,289.50	284
2022-01-13	8,267.00	8,267.00	8,267.00	8,256.50	2,638
2022-01-12	8,327.50	8,327.50	8,282.00	8,282.00	19
2022-01-11	8,362.00	8,362.00	8,327.50	8,327.50	23
2022-01-10	8,344.00	8,351.00	8,344.00	8,362.00	183
2022-01-07	8,382.00	8,382.00	8,382.00	8,360.00	311
2022-01-06	8,375.50	8,383.50	8,375.50	8,383.50	0
2022-01-05	8,402.00	8,402.00	8,375.50	8,375.50	0
2022-01-04	8,422.00	8,429.00	8,415.00	8,402.00	1,356
2022-01-03	8,439.50	8,439.50	8,439.50	8,439.50	0
2021-12-31	8,429.50	8,439.50	8,429.50	8,439.50	0
2021-12-30	8,440.50	8,440.50	8,429.50	8,429.50	812
2021-12-29	8,484.50	8,484.50	8,440.50	8,440.50	2
2021-12-28	8,484.50	8,484.50	8,484.50	8,484.50	0
2021-12-27	8,484.50	8,484.50	8,484.50	8,484.50	0
2021-12-24	8,490.50	8,490.50	8,484.50	8,484.50	0
2021-12-23	8,516.00	8,516.00	8,515.00	8,490.50	210
2021-12-22	8,589.00	8,589.00	8,524.00	8,524.00	0
2021-12-21	8,602.00	8,602.00	8,602.00	8,589.00	6
2021-12-20	8,630.00	8,630.00	8,618.00	8,616.00	1,126
2021-12-17	8,553.00	8,582.50	8,553.00	8,582.50	0
2021-12-16	8,605.50	8,605.50	8,553.00	8,553.00	1,200
2021-12-15	8,596.00	8,605.50	8,596.00	8,605.50	0
2021-12-14	8,612.00	8,612.00	8,612.00	8,596.00	5,132
2021-12-13	8,588.00	8,592.00	8,588.00	8,606.00	164
2021-12-10	8,604.00	8,604.00	8,604.00	8,602.50	2
2021-12-09	8,593.00	8,623.50	8,593.00	8,623.50	0
2021-12-08	8,594.00	8,594.00	8,593.00	8,593.00	37
2021-12-07	8,594.00	8,594.00	8,594.00	8,603.50	4
2021-12-06	8,590.00	8,590.00	8,589.00	8,594.00	8
2021-12-03	8,595.00	8,615.00	8,595.00	8,612.50	482
2021-12-02	8,552.00	8,552.00	8,552.00	8,557.50	2
2021-12-01	8,556.00	8,556.00	8,556.00	8,554.00	1,308
2021-11-30	8,578.00	8,610.00	8,578.00	8,610.00	1
2021-11-29	8,584.00	8,584.00	8,584.00	8,578.00	8
2021-11-26	8,562.00	8,562.00	8,562.00	8,570.50	6
2021-11-25	8,540.50	8,545.00	8,540.50	8,545.00	0
2021-11-24	8,527.00	8,527.00	8,527.00	8,540.50	468
2021-11-23	8,495.00	8,517.00	8,495.00	8,517.00	0
2021-11-22	8,502.00	8,502.00	8,502.00	8,495.00	2,575
2021-11-19	8,467.00	8,476.00	8,467.00	8,476.00	15
2021-11-18	8,465.00	8,467.00	8,465.00	8,467.00	1
2021-11-17	8,493.00	8,493.00	8,465.00	8,465.00	11
2021-11-16	8,485.00	8,493.00	8,485.00	8,493.00	0
2021-11-15	8,500.50	8,500.50	8,485.00	8,485.00	9
2021-11-12	8,504.00	8,504.00	8,503.00	8,500.50	728
2021-11-11	8,456.00	8,516.50	8,456.00	8,516.50	0
2021-11-10	8,442.50	8,456.00	8,442.50	8,456.00	0
2021-11-09	8,400.00	8,400.00	8,400.00	8,442.50	903
2021-11-08	8,470.00	8,470.00	8,465.00	8,423.50	237
2021-11-05	8,488.00	8,488.00	8,471.00	8,469.50	2,596
2021-11-04	8,347.00	8,459.00	8,347.00	8,459.00	1,989
2021-11-03	8,377.00	8,377.00	8,377.00	8,347.00	984
2021-11-02	8,377.00	8,377.00	8,375.00	8,385.00	237
2021-11-01	8,340.00	8,340.00	8,340.00	8,338.00	359
2021-10-29	8,266.00	8,331.50	8,266.00	8,331.50	0
2021-10-28	8,279.00	8,286.00	8,279.00	8,266.00	4,011
2021-10-27	8,276.00	8,306.00	8,276.00	8,306.00	0
2021-10-26	8,270.00	8,270.00	8,270.00	8,276.00	47
2021-10-25	8,283.00	8,285.50	8,283.00	8,285.50	2
2021-10-22	8,271.00	8,271.00	8,271.00	8,283.00	106
2021-10-21	8,267.00	8,267.00	8,267.00	8,265.00	1,340
2021-10-20	8,274.00	8,274.00	8,264.50	8,264.50	0
2021-10-19	8,275.00	8,275.00	8,275.00	8,274.00	505
2021-10-18	8,303.50	8,323.50	8,303.50	8,323.50	218
2021-10-15	8,307.00	8,307.00	8,307.00	8,303.50	5
2021-10-14	8,337.00	8,337.00	8,337.00	8,356.00	1,333
2021-10-13	8,405.00	8,405.00	8,379.50	8,379.50	0
2021-10-12	8,388.00	8,405.00	8,388.00	8,405.00	2
2021-10-11	8,396.00	8,396.00	8,396.00	8,388.00	39
2021-10-08	8,393.00	8,393.00	8,387.50	8,387.50	0
2021-10-07	8,442.50	8,442.50	8,393.00	8,393.00	235
2021-10-06	8,389.00	8,442.50	8,389.00	8,442.50	6
2021-10-05	8,417.50	8,417.50	8,389.00	8,389.00	2
2021-10-04	8,451.50	8,451.50	8,417.50	8,417.50	0
2021-10-01	8,476.00	8,476.00	8,451.50	8,451.50	3
2021-09-30	8,512.00	8,512.00	8,486.00	8,476.00	1,417
2021-09-29	8,489.00	8,497.00	8,489.00	8,514.00	1,529
2021-09-28	8,346.00	8,447.00	8,346.00	8,447.00	1
2021-09-27	8,369.50	8,369.50	8,346.00	8,346.00	0
2021-09-24	8,333.00	8,369.50	8,333.00	8,369.50	23
2021-09-23	8,363.00	8,363.00	8,363.00	8,333.00	6,132
2021-09-22	8,397.50	8,397.50	8,385.50	8,385.50	2
2021-09-21	8,399.00	8,399.00	8,399.00	8,397.50	101
2021-09-20	8,378.00	8,378.00	8,378.00	8,376.00	731
2021-09-17	8,315.00	8,326.50	8,315.00	8,326.50	0
2021-09-16	8,277.00	8,315.00	8,277.00	8,315.00	0
2021-09-15	8,274.00	8,277.00	8,274.00	8,277.00	12
2021-09-14	8,275.00	8,275.00	8,274.00	8,274.00	0
2021-09-13	8,293.00	8,294.00	8,276.00	8,275.00	212
2021-09-10	8,277.50	8,277.50	8,273.50	8,273.50	599
2021-09-09	8,333.00	8,333.00	8,277.50	8,277.50	0
2021-09-08	8,316.00	8,316.00	8,316.00	8,333.00	76
2021-09-07	8,290.00	8,311.00	8,290.00	8,311.00	1
2021-09-06	8,265.00	8,290.00	8,265.00	8,290.00	1
2021-09-03	8,287.00	8,287.00	8,266.00	8,265.00	16
2021-09-02	8,310.50	8,310.50	8,284.50	8,284.50	1,652
2021-09-01	8,327.50	8,327.50	8,310.50	8,310.50	0
2021-08-31	8,332.00	8,332.00	8,327.50	8,327.50	2
2021-08-30	8,332.00	8,332.00	8,332.00	8,332.00	0
2021-08-27	8,344.00	8,344.00	8,332.00	8,332.00	0
2021-08-26	8,346.00	8,346.00	8,344.00	8,344.00	0
2021-08-25	8,345.00	8,345.00	8,345.00	8,346.00	937
2021-08-24	8,347.00	8,347.00	8,342.50	8,342.50	0
2021-08-23	8,408.50	8,408.50	8,347.00	8,347.00	55
2021-08-20	8,381.00	8,408.50	8,381.00	8,408.50	0
2021-08-19	8,326.00	8,381.00	8,326.00	8,381.00	0
2021-08-18	8,331.00	8,331.00	8,326.00	8,326.00	0
2021-08-17	8,331.00	8,331.00	8,331.00	8,331.00	183
2021-08-16	8,262.50	8,272.50	8,262.50	8,272.50	0
2021-08-13	8,276.50	8,276.50	8,262.50	8,262.50	0
2021-08-12	8,257.50	8,276.50	8,257.50	8,276.50	0
2021-08-11	8,269.00	8,269.00	8,257.50	8,257.50	0
2021-08-10	8,263.00	8,269.00	8,263.00	8,269.00	0
2021-08-09	8,258.50	8,263.00	8,258.50	8,263.00	175
2021-08-06	8,221.00	8,258.50	8,221.00	8,258.50	11
2021-08-05	8,243.50	8,243.50	8,221.00	8,221.00	0
2021-08-04	8,242.00	8,242.00	8,242.00	8,243.50	62
2021-08-03	8,248.00	8,251.00	8,248.00	8,251.00	10
2021-08-02	8,229.00	8,229.00	8,229.00	8,248.00	315
2021-07-30	8,241.00	8,241.00	8,241.00	8,240.00	1,008
2021-07-29	8,255.00	8,255.00	8,200.50	8,200.50	0
2021-07-28	8,253.50	8,255.00	8,253.50	8,255.00	0
2021-07-27	8,295.00	8,295.00	8,295.00	8,253.50	71
2021-07-26	8,326.00	8,326.00	8,287.00	8,287.00	71
2021-07-23	8,327.00	8,327.00	8,327.00	8,326.00	80
2021-07-22	8,324.00	8,324.00	8,324.00	8,327.50	600
2021-07-21	8,419.50	8,419.50	8,370.50	8,370.50	0
2021-07-20	8,373.50	8,419.50	8,373.50	8,419.50	0
2021-07-19	8,303.00	8,373.50	8,303.00	8,373.50	2
2021-07-16	8,311.00	8,311.00	8,311.00	8,303.00	43
2021-07-15	8,261.00	8,261.00	8,257.50	8,257.50	0
2021-07-14	8,267.50	8,267.50	8,261.00	8,261.00	3
2021-07-13	8,244.50	8,267.50	8,244.50	8,267.50	24
2021-07-12	8,279.00	8,279.00	8,244.50	8,244.50	1
2021-07-09	8,321.50	8,321.50	8,279.00	8,279.00	0
2021-07-08	8,312.50	8,321.50	8,312.50	8,321.50	3
2021-07-07	8,298.50	8,312.50	8,298.50	8,312.50	0
2021-07-06	8,302.00	8,302.00	8,302.00	8,298.50	113
2021-07-05	8,269.00	8,269.00	8,265.00	8,262.00	2,282
2021-07-02	8,303.50	8,303.50	8,294.00	8,294.00	1
2021-07-01	8,283.50	8,303.50	8,283.50	8,303.50	0
2021-06-30	8,263.50	8,283.50	8,263.50	8,283.50	10
2021-06-29	8,238.50	8,263.50	8,238.50	8,263.50	0
2021-06-28	8,223.50	8,238.50	8,223.50	8,238.50	0
2021-06-25	8,226.50	8,226.50	8,223.50	8,223.50	18
2021-06-24	8,193.50	8,226.50	8,193.50	8,226.50	1
2021-06-23	8,218.50	8,218.50	8,193.50	8,193.50	2
2021-06-22	8,217.50	8,218.50	8,217.50	8,218.50	0
2021-06-21	8,263.00	8,263.00	8,263.00	8,217.50	9
2021-06-18	8,212.00	8,284.50	8,212.00	8,284.50	0
2021-06-17	8,122.50	8,212.00	8,122.50	8,212.00	0
2021-06-16	8,129.00	8,129.00	8,122.50	8,122.50	0
2021-06-15	8,131.00	8,131.00	8,131.00	8,129.00	234
2021-06-14	8,118.50	8,118.50	8,118.50	8,118.50	0
2021-06-11	8,098.00	8,102.00	8,098.00	8,118.50	3,351
2021-06-10	8,115.00	8,115.00	8,100.50	8,100.50	0
2021-06-09	8,100.00	8,115.00	8,100.00	8,115.00	0
2021-06-08	8,081.50	8,100.00	8,081.50	8,100.00	0
2021-06-07	8,087.00	8,087.00	8,087.00	8,081.50	551
2021-06-04	8,119.50	8,119.50	8,087.50	8,087.50	3
2021-06-03	8,118.00	8,118.00	8,118.00	8,119.50	317
2021-06-02	8,088.50	8,088.50	8,081.00	8,081.00	95
2021-06-01	8,076.00	8,086.00	8,076.00	8,088.50	395
2021-05-28	8,082.00	8,082.00	8,080.00	8,080.00	124
2021-05-27	8,113.00	8,113.00	8,082.00	8,082.00	0
2021-05-26	8,110.00	8,113.00	8,110.00	8,113.00	0
2021-05-25	8,092.50	8,110.00	8,092.50	8,110.00	0
2021-05-24	8,086.00	8,092.50	8,086.00	8,092.50	9
2021-05-21	8,065.00	8,086.00	8,065.00	8,086.00	1,188
2021-05-20	8,093.00	8,093.00	8,087.50	8,087.50	136
2021-05-19	8,072.00	8,093.00	8,072.00	8,093.00	9
2021-05-18	8,113.50	8,113.50	8,072.00	8,072.00	0
2021-05-17	8,129.50	8,129.50	8,113.50	8,113.50	9
2021-05-14	8,161.50	8,161.50	8,129.50	8,129.50	22
2021-05-13	8,124.00	8,161.50	8,124.00	8,161.50	12
2021-05-12	8,092.00	8,124.00	8,092.00	8,124.00	11
2021-05-11	8,105.00	8,105.00	8,092.00	8,092.00	0
2021-05-10	8,113.00	8,113.00	8,113.00	8,105.00	441
2021-05-07	8,252.50	8,252.50	8,191.00	8,191.00	123
2021-05-06	8,255.00	8,258.00	8,255.00	8,252.50	4,109
2021-05-05	8,237.00	8,237.00	8,237.00	8,233.00	182
2021-05-04	8,262.00	8,269.00	8,249.00	8,254.50	859
2021-04-30	8,204.50	8,290.00	8,204.50	8,290.00	0
2021-04-29	8,225.50	8,225.50	8,204.50	8,204.50	0
2021-04-28	8,233.00	8,233.00	8,233.00	8,225.50	284
2021-04-27	8,245.00	8,245.00	8,223.00	8,223.00	15
2021-04-26	8,270.00	8,270.00	8,245.00	8,245.00	1
2021-04-23	8,275.00	8,275.00	8,270.00	8,270.00	2
2021-04-22	8,275.00	8,275.00	8,275.00	8,275.00	2,419
2021-04-21	8,213.00	8,217.00	8,213.00	8,217.00	0
2021-04-20	8,185.00	8,213.00	8,185.00	8,213.00	11
2021-04-19	8,188.00	8,188.00	8,188.00	8,185.00	244
2021-04-16	8,306.50	8,306.50	8,282.50	8,282.50	0
2021-04-15	8,299.00	8,306.50	8,299.00	8,306.50	0
2021-04-14	8,298.00	8,298.00	8,298.00	8,299.00	306
2021-04-13	8,333.00	8,335.00	8,333.00	8,332.50	318
2021-04-12	8,342.00	8,342.00	8,326.00	8,326.00	90
2021-04-09	8,349.00	8,349.00	8,344.00	8,342.00	4,106
2021-04-08	8,320.00	8,320.00	8,320.00	8,333.50	5,707
2021-04-07	8,309.00	8,327.00	8,309.00	8,314.00	764
2021-04-06	8,246.00	8,246.00	8,246.00	8,265.50	807
2021-04-01	8,308.50	8,308.50	8,276.50	8,276.50	3
2021-03-31	8,305.00	8,305.00	8,305.00	8,308.50	34
2021-03-30	8,319.00	8,319.00	8,318.00	8,343.50	3,101
2021-03-29	8,271.00	8,271.00	8,271.00	8,307.00	279
2021-03-26	8,308.00	8,308.00	8,308.00	8,303.00	486
2021-03-25	8,340.00	8,340.00	8,340.00	8,341.00	68
2021-03-24	8,339.00	8,339.00	8,339.00	8,339.50	143
2021-03-23	8,257.00	8,307.50	8,257.00	8,307.50	23
2021-03-22	8,250.50	8,257.00	8,250.50	8,257.00	0
2021-03-19	8,207.00	8,250.50	8,207.00	8,250.50	35
2021-03-18	8,250.00	8,250.00	8,207.00	8,207.00	8
2021-03-17	8,242.00	8,250.00	8,242.00	8,250.00	3
2021-03-16	8,245.00	8,245.00	8,236.00	8,242.00	534
2021-03-15	8,246.00	8,246.00	8,246.00	8,240.00	740
2021-03-12	8,245.00	8,245.00	8,245.00	8,231.00	244
2021-03-11	8,200.00	8,200.00	8,200.00	8,193.50	662
2021-03-10	8,248.00	8,248.00	8,229.00	8,237.50	252
2021-03-09	8,233.00	8,233.00	8,233.00	8,233.50	66
2021-03-08	8,280.00	8,280.00	8,272.00	8,281.00	2,738
2021-03-05	8,268.00	8,268.00	8,268.00	8,290.50	6
2021-03-04	8,182.50	8,182.50	8,181.50	8,181.50	0
2021-03-03	8,202.00	8,207.00	8,186.00	8,182.50	3,598
2021-03-02	8,209.00	8,209.00	8,205.50	8,205.50	5
2021-03-01	8,218.00	8,219.00	8,218.00	8,209.00	2,990
2021-02-26	8,100.00	8,215.00	8,100.00	8,215.00	850
2021-02-25	8,084.00	8,084.00	8,084.00	8,100.00	1,214
2021-02-24	8,114.00	8,114.00	8,114.00	8,128.50	256
2021-02-23	8,135.00	8,135.00	8,115.00	8,123.00	1,378
2021-02-22	8,172.00	8,172.00	8,152.00	8,147.50	650
2021-02-19	8,185.00	8,185.00	8,185.00	8,171.00	244
2021-02-18	8,245.00	8,245.00	8,198.00	8,209.50	5,140
2021-02-17	8,277.00	8,277.00	8,277.00	8,273.50	488
2021-02-16	8,225.00	8,225.00	8,225.00	8,231.50	4,405
2021-02-15	8,236.00	8,236.00	8,236.00	8,232.50	246
2021-02-12	8,274.00	8,276.00	8,274.00	8,274.50	1,038
2021-02-11	8,291.00	8,291.00	8,288.00	8,292.00	8,073
2021-02-10	8,283.00	8,283.00	8,268.00	8,273.50	2,298
2021-02-09	8,306.00	8,306.00	8,306.00	8,308.50	285
2021-02-08	8,365.00	8,365.00	8,365.00	8,343.50	1,627
2021-02-05	8,360.00	8,360.00	8,348.00	8,346.00	3,663
2021-02-04	8,429.00	8,429.00	8,429.00	8,384.50	29
2021-02-03	8,383.00	8,383.00	8,383.00	8,390.50	1,104
2021-02-02	8,400.00	8,400.00	8,400.00	8,396.00	594
2021-02-01	8,384.00	8,384.00	8,384.00	8,378.50	748
2021-01-29	8,343.00	8,344.00	8,343.00	8,350.00	4,122
2021-01-28	8,359.00	8,359.00	8,359.00	8,346.00	11
2021-01-27	8,340.00	8,340.00	8,340.00	8,359.00	125
2021-01-26	8,381.00	8,381.00	8,338.00	8,339.50	5,340
2021-01-25	8,369.00	8,369.00	8,369.00	8,390.50	1,123
2021-01-22	8,344.50	8,383.00	8,344.50	8,383.00	0
2021-01-21	8,350.00	8,350.00	8,350.00	8,344.50	239
2021-01-20	8,411.50	8,411.50	8,396.50	8,396.50	1
2021-01-19	8,411.00	8,411.00	8,411.00	8,411.50	696
2021-01-18	8,421.50	8,435.00	8,421.50	8,435.00	0
2021-01-15	8,429.00	8,429.00	8,429.00	8,421.50	1,241
2021-01-14	8,399.00	8,401.00	8,399.00	8,362.50	1,208
2021-01-13	8,404.50	8,404.50	8,400.50	8,400.50	102
2021-01-12	8,482.50	8,482.50	8,404.50	8,404.50	0
2021-01-11	8,436.00	8,482.50	8,436.00	8,482.50	110
2021-01-08	8,445.00	8,445.00	8,436.00	8,436.00	3
2021-01-07	8,446.00	8,446.00	8,438.00	8,445.00	1,352
2021-01-06	8,376.00	8,457.00	8,376.00	8,431.00	1,146
2021-01-05	8,428.50	8,428.50	8,417.00	8,417.00	5
2021-01-04	8,371.00	8,438.00	8,371.00	8,428.50	2,358
2020-12-31	8,389.00	8,389.00	8,389.00	8,389.00	675
2020-12-30	8,420.00	8,430.00	8,420.00	8,426.50	6,633
2020-12-29	8,476.00	8,498.00	8,476.00	8,478.00	5,382
2020-12-24	8,415.00	8,415.00	8,415.00	8,430.00	236
2020-12-23	8,521.00	8,521.00	8,452.00	8,480.00	3,306
2020-12-22	8,536.00	8,589.00	8,536.00	8,584.50	19,628
2020-12-21	8,617.00	8,617.00	8,584.00	8,588.00	808
2020-12-18	8,481.00	8,481.00	8,481.00	8,488.00	776
2020-12-17	8,436.00	8,436.00	8,413.00	8,420.00	3,481
2020-12-16	8,467.00	8,493.00	8,459.00	8,489.50	33,574
2020-12-15	8,532.00	8,532.00	8,521.00	8,523.00	6,566
2020-12-14	8,527.00	8,527.00	8,527.00	8,598.00	1,341
2020-12-11	8,622.00	8,702.00	8,622.00	8,663.00	13,793
2020-12-10	8,595.00	8,610.00	8,595.00	8,616.00	2,371
2020-12-09	8,504.00	8,561.00	8,504.00	8,554.00	11,668
2020-12-08	8,584.00	8,588.00	8,556.00	8,570.00	8,585
2020-12-07	8,632.00	8,632.00	8,622.00	8,572.00	9,559
2020-12-04	8,532.00	8,532.00	8,480.00	8,494.00	9,336
2020-12-03	8,506.00	8,506.00	8,493.00	8,482.50	1,347
2020-12-02	8,580.00	8,580.00	8,580.00	8,578.00	55
2020-12-01	8,556.00	8,556.00	8,522.00	8,521.50	6,381
2020-11-30	8,588.00	8,588.00	8,576.00	8,576.00	2,021
2020-11-27	8,584.00	8,588.00	8,584.00	8,588.00	4
2020-11-26	8,551.00	8,584.00	8,551.00	8,584.00	0
2020-11-25	8,569.00	8,569.00	8,569.00	8,551.00	965
2020-11-24	8,611.00	8,611.00	8,569.50	8,569.50	30
2020-11-23	8,573.00	8,605.00	8,573.00	8,611.00	2,006
2020-11-20	8,621.00	8,621.00	8,607.00	8,609.00	13,046
2020-11-19	8,650.00	8,650.00	8,650.00	8,649.00	1,090
2020-11-18	8,614.00	8,614.00	8,602.00	8,607.00	465
2020-11-17	8,649.00	8,649.00	8,635.00	8,633.00	4,631
2020-11-16	8,664.00	8,684.00	8,664.00	8,668.50	6,857
2020-11-13	8,691.00	8,691.00	8,688.00	8,688.00	2,758
2020-11-12	8,668.00	8,703.00	8,668.00	8,706.50	9,447
2020-11-11	8,606.00	8,606.00	8,606.00	8,663.50	1,085
2020-11-10	8,645.00	8,645.00	8,635.00	8,648.00	630
2020-11-09	8,688.00	8,702.00	8,685.00	8,705.50	1,998
2020-11-06	8,733.00	8,733.00	8,701.00	8,686.50	2,486
2020-11-05	8,790.00	8,790.00	8,735.00	8,737.50	2,874
2020-11-04	8,799.00	8,799.00	8,799.00	8,820.00	228
2020-11-03	8,784.00	8,784.00	8,754.00	8,753.00	498
2020-11-02	8,870.00	8,870.00	8,867.00	8,874.50	400
2020-10-30	8,834.00	8,834.00	8,834.00	8,834.00	187
2020-10-29	8,845.00	8,845.00	8,845.00	8,867.00	234
2020-10-28	8,797.00	8,807.00	8,797.00	8,817.00	8,454
2020-10-27	8,792.00	8,792.00	8,754.00	8,754.00	3
2020-10-26	8,771.00	8,792.00	8,771.00	8,792.00	3
2020-10-23	8,741.00	8,741.00	8,741.00	8,771.00	1,085
2020-10-22	8,727.00	8,752.00	8,727.00	8,742.00	410
2020-10-21	8,770.00	8,770.00	8,722.00	8,707.00	6,561
2020-10-20	8,830.00	8,833.00	8,830.00	8,832.00	204
2020-10-16	8,844.00	8,889.00	8,844.00	8,861.00	12,033
2020-10-15	8,808.00	8,875.00	8,808.00	8,858.00	1,323
2020-10-14	8,872.00	8,872.00	8,762.00	8,784.50	5,749
2020-10-13	8,752.50	8,820.00	8,752.50	8,820.00	4
2020-10-12	8,796.00	8,796.00	8,752.50	8,752.50	0
2020-10-09	8,847.00	8,847.00	8,802.00	8,796.00	1,195
2020-10-08	8,824.00	8,843.00	8,824.00	8,853.00	2,160
2020-10-07	8,890.00	8,890.00	8,859.00	8,857.00	2,160
2020-10-06	8,823.00	8,832.00	8,823.00	8,832.00	0
2020-10-05	8,817.00	8,817.00	8,817.00	8,823.00	446
2020-10-02	8,893.00	8,893.00	8,849.00	8,845.50	20,332
2020-10-01	8,855.00	8,855.00	8,855.00	8,877.00	1,080
2020-09-30	8,924.00	8,931.00	8,855.00	8,855.00	3,102
2020-09-29	8,895.00	8,904.00	8,895.00	8,903.50	3,319
2020-09-28	8,882.00	8,908.00	8,882.00	8,904.50	1,518
2020-09-25	8,963.00	8,963.00	8,963.00	9,013.50	565
2020-09-24	9,008.00	9,008.00	9,008.00	8,994.00	444
2020-09-23	8,983.00	8,993.00	8,981.00	8,974.00	2,593
2020-09-22	8,979.00	8,979.00	8,931.00	8,987.50	2,355
2020-09-21	8,838.00	8,950.00	8,838.00	8,950.00	0
2020-09-18	8,826.00	8,826.00	8,826.00	8,838.00	109
2020-09-17	8,808.00	8,838.00	8,808.00	8,838.00	188
2020-09-16	8,902.00	8,902.00	8,808.00	8,808.00	0
2020-09-15	8,869.00	8,911.00	8,869.00	8,902.00	3,782
2020-09-14	8,951.50	8,951.50	8,885.50	8,885.50	17
2020-09-11	8,909.00	8,950.00	8,909.00	8,951.50	1,645
2020-09-10	8,787.00	8,874.00	8,787.00	8,792.50	1,396
2020-09-09	8,824.00	8,824.00	8,797.00	8,792.50	3,078
2020-09-08	8,745.00	8,787.00	8,745.00	8,781.00	2,372
2020-09-07	8,688.00	8,688.00	8,688.00	8,695.00	29
2020-09-04	8,662.00	8,677.00	8,662.00	8,670.00	516
2020-09-03	8,629.00	8,629.00	8,618.00	8,635.50	1,573
2020-09-02	8,565.00	8,612.00	8,565.00	8,611.50	16,714
2020-09-01	8,534.00	8,534.00	8,501.00	8,525.50	735
2020-08-28	8,606.00	8,607.00	8,582.00	8,575.50	2,655
2020-08-27	8,666.00	8,675.00	8,666.00	8,671.00	1,474
2020-08-26	8,704.00	8,704.00	8,670.00	8,678.00	3,925
2020-08-25	8,757.00	8,757.00	8,717.00	8,717.00	0
2020-08-24	8,757.00	8,757.00	8,757.00	8,757.00	124
2020-08-21	8,736.00	8,738.00	8,736.00	8,742.00	609
2020-08-20	8,710.00	8,710.00	8,710.00	8,698.00	62
2020-08-19	8,640.00	8,683.00	8,640.00	8,679.00	1,827
2020-08-18	8,652.00	8,652.00	8,649.00	8,652.00	552
2020-08-17	8,747.00	8,747.00	8,735.00	8,738.00	1,984
2020-08-14	8,715.00	8,729.00	8,715.00	8,732.50	1,596
2020-08-13	8,722.00	8,739.00	8,722.00	8,743.00	688
2020-08-12	8,776.00	8,776.00	8,768.00	8,768.00	262
2020-08-11	8,740.00	8,740.00	8,740.00	8,746.50	725
2020-08-10	8,749.00	8,749.00	8,748.00	8,750.50	1,330
2020-08-07	8,781.00	8,781.00	8,775.00	8,767.00	2,507
2020-08-06	8,701.00	8,701.00	8,696.00	8,722.50	2,186
2020-08-05	8,716.00	8,716.00	8,716.00	8,710.00	9,751
2020-08-04	8,769.00	8,820.00	8,769.00	8,768.50	2,051
2020-08-03	8,784.00	8,797.00	8,781.00	8,779.50	1,087
2020-07-31	8,715.00	8,729.00	8,704.00	8,713.50	4,636
2020-07-30	8,822.00	8,822.00	8,795.00	8,819.50	1,191
2020-07-29	8,826.00	8,830.00	8,826.00	8,819.50	1,904
2020-07-28	8,840.00	8,840.00	8,840.00	8,849.50	22
2020-07-27	8,900.00	8,900.00	8,870.00	8,882.00	2,005
2020-07-24	8,946.00	8,946.00	8,946.00	8,947.00	178
2020-07-23	8,974.00	9,002.00	8,974.00	8,979.00	31
2020-07-22	9,013.00	9,013.00	9,006.00	8,987.00	2,275
2020-07-21	9,047.00	9,047.00	8,983.00	8,983.00	7
2020-07-20	9,063.00	9,063.00	9,063.00	9,127.00	361
2020-07-17	9,122.00	9,123.00	9,122.00	9,127.00	212
2020-07-16	9,122.00	9,122.00	9,081.00	9,077.00	521
2020-07-15	9,128.00	9,128.00	9,079.00	9,079.00	1,414
2020-07-14	9,146.00	9,146.00	9,127.00	9,128.00	764
2020-07-13	9,059.00	9,059.00	9,059.00	9,069.00	36
2020-07-10	9,070.00	9,070.00	9,049.00	9,049.00	149
2020-07-09	9,050.00	9,050.00	9,050.00	9,070.00	1,053
2020-07-08	9,086.00	9,095.00	9,086.00	9,092.00	64
2020-07-07	9,152.00	9,152.00	9,089.50	9,089.50	25
2020-07-06	9,143.00	9,143.00	9,143.00	9,152.00	1,484
2020-07-03	9,169.00	9,175.50	9,169.00	9,175.50	32
2020-07-02	9,178.00	9,178.00	9,178.00	9,169.00	124
2020-07-01	9,221.00	9,221.00	9,183.00	9,177.00	1,310
2020-06-30	9,324.00	9,324.00	9,324.00	9,324.00	3
2020-06-29	9,249.00	9,316.00	9,249.00	9,278.00	2,344
2020-06-26	9,213.00	9,213.00	9,213.00	9,213.00	26
2020-06-25	9,186.00	9,186.00	9,186.00	9,197.00	603
2020-06-24	9,158.00	9,160.00	9,139.00	9,130.00	877
2020-06-23	9,148.00	9,172.00	9,148.00	9,130.00	4,838
2020-06-22	9,235.00	9,235.00	9,235.00	9,189.00	1,366
2020-06-19	9,232.00	9,232.00	9,232.00	9,194.00	436
2020-06-18	9,145.00	9,197.00	9,145.00	9,194.00	1,258
2020-06-17	9,080.00	9,080.00	9,080.00	9,080.00	8
2020-06-16	9,050.00	9,050.00	9,040.00	9,106.00	18,147
2020-06-15	9,121.00	9,121.00	9,105.00	9,106.00	568
2020-06-12	9,089.00	9,089.00	9,085.00	9,122.00	13,328
2020-06-11	8,997.00	8,997.00	8,997.00	9,040.50	1,002
2020-06-10	8,959.00	8,959.00	8,959.00	8,961.00	583
2020-06-09	9,041.00	9,041.00	9,041.00	8,971.00	775
2020-06-08	9,001.00	9,007.00	9,001.00	9,002.00	8,787
2020-06-05	9,025.00	9,025.00	9,006.00	8,980.50	3,545
2020-06-04	9,137.00	9,137.00	9,069.00	9,078.50	125
2020-06-03	9,083.00	9,083.00	9,083.00	9,069.50	634
2020-06-02	9,106.00	9,109.00	9,105.00	9,123.00	2,072
2020-06-01	9,212.00	9,212.00	9,164.00	9,174.00	144
2020-05-29	9,275.00	9,275.00	9,233.00	9,281.00	3,334
2020-05-28	9,326.00	9,326.00	9,293.00	9,281.00	2,706
2020-05-27	9,335.00	9,335.00	9,329.00	9,262.50	1,473
2020-05-26	9,324.00	9,324.00	9,258.00	9,262.50	10,195
2020-05-22	9,402.00	9,402.00	9,402.00	9,355.00	131
2020-05-21	9,362.00	9,362.00	9,362.00	9,355.00	70
2020-05-20	9,324.00	9,324.00	9,324.00	9,315.00	4,751
2020-05-19	9,348.00	9,348.00	9,348.00	9,338.00	223
2020-05-18	9,389.00	9,389.00	9,386.00	9,365.00	1,421
2020-05-15	9,371.00	9,410.00	9,371.00	9,436.50	503
2020-05-14	9,364.00	9,371.00	9,364.00	9,378.50	3,542
2020-05-13	9,310.00	9,350.00	9,310.00	9,355.50	5,387
2020-05-12	9,282.00	9,282.00	9,282.00	9,283.50	174
2020-05-11	9,253.00	9,253.00	9,253.00	9,266.00	242
2020-05-07	9,314.00	9,314.00	9,314.00	9,293.50	100
2020-05-06	9,249.00	9,249.00	9,249.00	9,253.00	235
2020-05-05	9,200.00	9,200.00	9,178.50	9,178.50	12
2020-05-04	9,198.00	9,198.00	9,198.00	9,200.00	3,270
2020-05-01	9,087.00	9,087.00	9,087.00	9,117.00	5,756
2020-04-30	9,192.50	9,192.50	9,192.50	9,192.50	51
2020-04-29	9,184.50	9,192.50	9,184.50	9,192.50	13
2020-04-28	9,206.00	9,206.00	9,139.00	9,192.50	5,723
2020-04-27	9,188.00	9,188.00	9,188.00	9,192.50	2,191
2020-04-24	9,268.00	9,268.00	9,268.00	9,264.50	431
2020-04-23	9,247.00	9,247.00	9,218.00	9,217.50	330
2020-04-22	9,302.00	9,302.00	9,302.00	9,302.00	61
2020-04-21	9,278.00	9,307.00	9,278.00	9,302.00	3,963
2020-04-20	9,146.50	9,175.00	9,146.50	9,175.00	11
2020-04-17	9,147.00	9,148.00	9,140.00	9,146.50	7,512
2020-04-16	9,150.00	9,150.00	9,140.00	9,192.50	1,823
2020-04-15	9,139.00	9,157.00	9,139.00	9,127.00	320
2020-04-14	9,170.00	9,170.00	9,170.00	9,170.00	374
2020-04-09	9,192.50	9,192.50	9,170.00	9,170.00	29
2020-04-08	9,228.00	9,228.00	9,228.00	9,192.50	222
2020-04-07	9,219.00	9,219.00	9,219.00	9,293.50	729
2020-04-06	9,282.00	9,282.00	9,282.00	9,327.00	1,943
2020-04-03	9,219.00	9,219.00	9,219.00	9,219.00	0
2020-04-03	9,301.00	9,329.00	9,298.00	9,327.00	1,013
2020-04-02	9,211.50	9,219.00	9,219.00	9,219.00	350
2020-04-02	9,211.50	9,211.50	9,211.50	9,211.50	0
2020-04-01	9,238.00	9,243.00	9,227.00	9,211.50	716
2020-04-01	9,238.00	9,243.00	9,227.00	9,175.00	695
2020-03-31	9,202.50	9,202.50	9,202.50	9,202.50	17
2020-03-30	9,196.00	9,196.00	9,196.00	9,196.00	228
2020-03-27	9,374.00	9,374.00	9,374.00	9,402.50	131
2020-03-26	9,593.00	9,593.00	9,483.00	9,649.00	876
2020-03-25	9,674.00	9,674.00	9,674.00	9,674.00	3,778
2020-03-24	9,940.50	9,940.50	9,940.50	9,940.50	1,398
2020-03-23	9,861.00	9,862.00	9,861.00	9,700.00	951
2020-03-20	9,599.00	9,701.00	9,599.00	9,743.50	648
2020-03-19	9,647.50	9,647.50	9,647.50	9,647.50	175
2020-03-18	9,432.00	9,432.00	9,432.00	9,432.00	1,505
2020-03-17	9,361.00	9,361.00	9,361.00	9,271.00	1,101
2020-03-16	9,152.00	9,152.00	9,152.00	9,152.00	262
2020-03-13	8,948.00	8,995.00	8,941.00	9,060.00	1,130
2020-03-12	8,877.00	8,877.00	8,877.00	8,815.50	677
2020-03-11	8,777.00	8,777.00	8,777.00	8,772.00	336
2020-03-10	8,737.00	8,766.00	8,737.00	8,675.00	232
2020-03-09	8,724.00	8,724.00	8,724.00	8,724.00	368
2020-03-06	8,754.00	8,754.00	8,707.00	8,724.00	1,045
2020-03-05	8,767.00	8,780.00	8,767.00	8,837.00	2,220
2020-03-04	8,847.00	8,847.00	8,847.00	8,829.50	362
2020-03-03	8,803.00	8,803.00	8,803.00	8,837.50	538
2020-03-02	8,821.00	8,854.00	8,821.00	8,823.00	1,427
2020-02-28	8,713.00	8,713.00	8,713.00	8,724.50	4,533
2020-02-27	8,716.00	8,717.00	8,710.00	8,670.00	3,516
2020-02-26	8,680.00	8,680.00	8,680.00	8,614.00	2,378
2020-02-25	8,640.00	8,640.00	8,625.00	8,660.50	1,348
2020-02-24	8,666.00	8,666.00	8,663.00	8,620.50	6,700
2020-02-21	8,640.00	8,642.00	8,620.00	8,620.50	1,794
2020-02-20	8,679.00	8,679.00	8,670.00	8,675.00	1,264
2020-02-19	8,609.00	8,624.00	8,609.00	8,620.50	8,365
2020-02-18	8,569.00	8,575.00	8,569.00	8,573.50	3,692
2020-02-17	8,579.00	8,579.00	8,574.00	8,574.00	2,688
2020-02-14	8,546.50	8,566.50	8,546.50	8,566.50	9,267
2020-02-13	8,604.00	8,604.00	8,552.00	8,546.50	1,122
2020-02-12	8,593.00	8,607.00	8,593.00	8,595.00	768
2020-02-11	8,638.00	8,638.00	8,615.00	8,620.00	942
2020-02-10	8,637.00	8,637.00	8,637.00	8,643.00	12
2020-02-07	8,630.00	8,630.00	8,621.00	8,644.50	466
2020-02-06	8,584.50	8,618.50	8,584.50	8,618.50	12
2020-02-05	8,590.00	8,590.00	8,585.00	8,584.50	360
2020-02-04	8,556.00	8,556.00	8,556.00	8,563.00	176
2020-02-03	8,546.00	8,579.00	8,546.00	8,585.50	2,705
2020-01-31	8,482.00	8,482.00	8,482.00	8,520.00	124
2020-01-30	8,519.00	8,519.00	8,519.00	8,520.00	135
2020-01-29	8,573.00	8,573.00	8,573.00	8,573.50	4
2020-01-28	8,566.00	8,586.00	8,566.00	8,581.00	85
2020-01-27	8,523.00	8,543.00	8,523.00	8,539.00	642
2020-01-24	8,504.00	8,531.00	8,504.00	8,522.50	234
2020-01-23	8,499.00	8,499.00	8,499.00	8,497.50	10
2020-01-22	8,472.00	8,472.00	8,472.00	8,471.00	46
2020-01-21	8,526.00	8,526.00	8,524.00	8,526.50	658
2020-01-20	8,554.00	8,557.00	8,554.00	8,555.00	698
2020-01-17	8,543.00	8,543.00	8,543.00	8,536.50	2
2020-01-16	8,510.00	8,510.00	8,506.00	8,509.00	464
2020-01-15	8,538.00	8,538.00	8,538.00	8,535.00	4
2020-01-14	8,568.00	8,568.00	8,546.00	8,548.50	474
2020-01-13	8,559.00	8,559.00	8,559.00	8,557.50	344
2020-01-10	8,506.00	8,514.00	8,501.00	8,516.50	418
2020-01-09	8,512.00	8,512.00	8,512.00	8,507.50	46
2020-01-08	8,472.00	8,472.00	8,472.00	8,491.50	358
2020-01-07	8,482.00	8,483.00	8,480.00	8,475.50	76
2020-01-06	8,446.00	8,446.00	8,446.00	8,443.50	112
2020-01-03	8,503.00	8,503.00	8,503.00	8,492.50	106
2020-01-02	8,418.00	8,450.00	8,418.00	8,444.50	1,433
2019-12-31	8,452.00	8,452.00	8,422.50	8,422.50	2
2019-12-30	8,470.00	8,470.00	8,457.00	8,452.00	964
2019-12-27	8,561.50	8,561.50	8,479.50	8,479.50	100
2019-12-24	8,586.00	8,586.00	8,561.50	8,561.50	0
2019-12-23	8,562.00	8,584.00	8,562.00	8,586.00	562
2019-12-20	8,508.00	8,508.00	8,508.00	8,504.00	2,299
2019-12-19	8,479.50	8,521.00	8,479.50	8,521.00	33
2019-12-18	8,479.00	8,479.00	8,479.00	8,479.50	4
2019-12-17	8,318.50	8,443.50	8,318.50	8,443.50	0
2019-12-16	8,303.00	8,303.00	8,303.00	8,318.50	192
2019-12-13	8,292.00	8,292.00	8,292.00	8,317.50	442
2019-12-12	8,410.00	8,439.00	8,410.00	8,440.00	1,386
2019-12-11	8,430.00	8,430.00	8,413.00	8,411.50	945
2019-12-10	8,410.00	8,410.00	8,410.00	8,411.50	60
2019-12-09	8,432.00	8,432.00	8,427.00	8,426.00	94
2019-12-06	8,434.50	8,434.50	8,434.50	8,434.50	0
2019-12-05	8,448.00	8,448.00	8,448.00	8,467.00	170
2019-12-04	8,473.00	8,473.00	8,460.00	8,467.00	950
2019-12-03	8,542.00	8,542.00	8,542.00	8,542.00	36
2019-12-02	8,574.00	8,574.00	8,568.00	8,570.00	322
2019-11-29	8,596.00	8,596.00	8,569.00	8,572.50	230
2019-11-28	8,594.00	8,594.00	8,594.00	8,588.00	10
2019-11-27	8,596.00	8,596.00	8,596.00	8,600.50	14
2019-11-26	8,623.00	8,635.00	8,623.00	8,634.00	824
2019-11-25	8,608.00	8,608.00	8,608.00	8,590.50	61
2019-11-22	8,642.00	8,642.00	8,642.00	8,644.00	6
2019-11-21	8,563.00	8,563.00	8,563.00	8,592.50	740
2019-11-20	8,583.00	8,583.00	8,583.00	8,586.00	72
2019-11-19	8,547.50	8,572.00	8,547.50	8,572.00	0
2019-11-18	8,556.00	8,557.00	8,551.00	8,547.50	1,400
2019-11-15	8,603.00	8,603.00	8,592.50	8,592.50	0
2019-11-14	8,610.00	8,610.00	8,603.00	8,608.50	1,450
2019-11-13	8,619.00	8,619.00	8,619.00	8,621.50	816
2019-11-12	8,600.00	8,615.50	8,600.00	8,615.50	4
2019-11-11	8,617.00	8,617.00	8,591.00	8,600.00	1,381
2019-11-08	8,640.00	8,640.00	8,640.00	8,658.00	484
2019-11-07	8,624.00	8,633.00	8,624.00	8,628.50	1,020
2019-11-06	8,608.00	8,608.00	8,608.00	8,607.00	14
2019-11-05	8,586.00	8,602.00	8,586.00	8,602.00	623
2019-11-04	8,586.00	8,586.00	8,586.00	8,583.00	10
2019-11-01	8,557.00	8,571.00	8,557.00	8,567.50	1,933
2019-10-31	8,549.00	8,566.00	8,549.00	8,575.00	940
2019-10-30	8,596.00	8,596.00	8,596.00	8,603.00	2,302
2019-10-29	8,606.00	8,606.00	8,587.00	8,602.50	2,290
2019-10-28	8,597.00	8,607.00	8,597.00	8,602.50	98
2019-10-25	8,631.50	8,631.50	8,622.50	8,622.50	62
2019-10-24	8,586.00	8,620.00	8,586.00	8,631.50	2,161
2019-10-23	8,598.00	8,598.00	8,598.00	8,595.00	32
2019-10-22	8,531.00	8,550.00	8,531.00	8,550.00	0
2019-10-21	8,530.00	8,530.00	8,530.00	8,531.00	628
2019-10-18	8,594.00	8,594.00	8,594.00	8,607.00	1,136
2019-10-17	8,528.00	8,624.00	8,528.00	8,610.00	734
2019-10-16	8,690.00	8,690.00	8,625.00	8,626.50	1,912
2019-10-15	8,771.00	8,775.00	8,692.00	8,802.50	3,288
2019-10-14	8,804.00	8,804.00	8,791.00	8,802.50	1,158
2019-10-11	8,871.00	8,884.00	8,723.00	8,727.00	8,520
2019-10-10	9,069.00	9,069.00	9,069.00	9,083.50	16
2019-10-09	9,047.00	9,088.00	9,047.00	9,083.50	1,278
2019-10-08	9,088.00	9,088.00	9,088.00	9,091.00	2
2019-10-07	9,024.00	9,024.00	9,008.00	9,003.50	116
2019-10-04	9,004.00	9,037.00	9,004.00	9,019.50	710
2019-10-03	8,950.00	8,960.00	8,950.00	8,953.00	30
2019-10-02	9,051.00	9,051.00	9,000.00	9,034.50	4,865
2019-10-01	9,056.00	9,056.00	9,038.00	9,034.50	288
2019-09-30	8,976.00	8,991.00	8,976.00	8,988.50	512
2019-09-27	8,988.00	8,988.00	8,988.00	8,972.50	444
2019-09-26	8,942.00	8,943.00	8,942.00	8,942.50	204
2019-09-25	8,926.00	8,936.00	8,926.00	8,930.00	416
2019-09-24	8,893.00	8,893.00	8,845.00	8,865.00	1,540
2019-09-23	8,892.00	8,892.00	8,885.00	8,884.00	178
2019-09-20	8,823.00	8,823.00	8,823.00	8,831.50	4
2019-09-19	8,827.00	8,827.00	8,827.00	8,836.50	294
2019-09-18	8,836.50	8,843.50	8,836.50	8,843.50	27
2019-09-17	8,832.00	8,832.00	8,832.00	8,836.50	128
2019-09-16	8,865.00	8,873.00	8,865.00	8,875.00	1,133
2019-09-13	8,851.00	8,851.00	8,844.00	8,849.00	350
2019-09-12	8,954.50	8,954.50	8,947.50	8,947.50	0
2019-09-11	8,951.00	8,951.00	8,951.00	8,954.50	149
2019-09-10	8,949.00	8,949.00	8,931.00	8,944.50	678
2019-09-09	8,945.00	8,951.00	8,945.00	8,947.00	42
2019-09-06	8,995.00	8,995.00	8,990.00	8,989.00	2,339
2019-09-05	9,028.00	9,028.00	8,975.00	8,964.50	295
2019-09-04	9,118.00	9,118.00	9,086.00	9,090.00	1,562
2019-09-03	9,185.00	9,205.00	9,170.00	9,170.50	1,163
2019-09-02	9,160.00	9,184.00	9,160.00	9,174.50	1,612
2019-08-30	9,052.00	9,094.00	9,051.00	9,078.00	4,147
2019-08-29	9,086.00	9,086.00	9,060.00	9,049.00	2,103
2019-08-28	9,092.00	9,092.00	9,058.00	9,049.00	618
2019-08-27	9,054.00	9,054.00	9,014.00	9,005.00	3,205
2019-08-23	9,046.00	9,046.00	9,036.00	9,029.00	1,307
2019-08-22	9,023.00	9,029.00	9,023.00	9,029.00	554
2019-08-21	9,123.00	9,123.00	9,123.00	9,112.50	118
2019-08-20	9,112.00	9,115.00	9,112.00	9,107.50	794
2019-08-19	9,123.00	9,123.00	9,116.00	9,114.00	123
2019-08-16	9,127.00	9,127.00	9,098.00	9,109.00	9,296
2019-08-15	9,150.00	9,150.00	9,118.00	9,132.00	1,498
2019-08-14	9,152.00	9,165.00	9,152.00	9,162.50	2,207
2019-08-13	9,161.00	9,161.00	9,146.00	9,150.00	1,349
2019-08-12	9,149.00	9,149.00	9,149.00	9,154.50	3,176
2019-08-09	9,146.00	9,146.00	9,146.00	9,139.50	1,709
2019-08-08	9,110.00	9,110.00	9,094.00	9,095.50	1,059
2019-08-07	9,099.00	9,100.00	9,098.00	9,090.50	1,159
2019-08-06	9,060.00	9,082.00	9,060.00	9,087.00	144
2019-08-05	9,097.00	9,106.00	9,075.00	9,090.50	1,681
2019-08-02	9,089.00	9,089.00	9,078.00	9,087.50	4,161
2019-08-01	9,087.00	9,087.00	9,053.00	9,058.50	500
2019-07-31	8,992.00	8,992.00	8,991.00	8,995.50	1,368
2019-07-30	9,037.00	9,037.00	9,029.00	9,039.00	1,057
2019-07-29	8,907.00	8,993.00	8,907.00	8,985.00	1,111
2019-07-26	8,851.00	8,867.00	8,851.00	8,867.00	1,697
2019-07-25	8,799.00	8,799.00	8,799.00	8,798.50	128
2019-07-24	8,800.00	8,800.00	8,799.00	8,797.50	302
2019-07-23	8,830.00	8,836.00	8,830.00	8,828.50	116
2019-07-22	8,808.00	8,808.00	8,807.00	8,802.50	266
2019-07-19	8,789.00	8,789.00	8,789.00	8,790.50	342
2019-07-18	8,802.00	8,802.00	8,802.00	8,797.50	34
2019-07-17	8,846.50	8,846.50	8,833.50	8,833.50	6
2019-07-16	8,841.00	8,842.00	8,841.00	8,846.50	144
2019-07-15	8,758.00	8,770.00	8,758.00	8,774.50	70
2019-07-12	8,760.00	8,760.00	8,748.00	8,740.00	408
2019-07-11	8,768.00	8,768.00	8,746.00	8,746.00	848
2019-07-10	8,782.00	8,790.00	8,781.00	8,786.50	987
2019-07-09	8,805.00	8,805.00	8,798.00	8,805.50	1,968
2019-07-08	8,775.00	8,775.00	8,767.00	8,770.50	471
2019-07-05	8,776.00	8,776.00	8,776.00	8,774.50	4
2019-07-04	8,746.00	8,746.00	8,746.00	8,737.50	56
2019-07-03	8,751.00	8,751.00	8,750.00	8,745.50	567
2019-07-02	8,688.00	8,688.00	8,688.00	8,726.00	236
2019-07-01	8,691.00	8,694.00	8,684.00	8,686.50	19,603
2019-06-28	8,668.00	8,668.00	8,650.00	8,650.00	126
2019-06-27	8,662.00	8,662.00	8,660.00	8,660.00	472
2019-06-26	8,662.00	8,662.00	8,662.00	8,660.00	34
2019-06-25	8,641.00	8,641.00	8,641.00	8,647.50	924
2019-06-24	8,647.50	8,647.50	8,636.50	8,636.50	21
2019-06-21	8,676.00	8,676.00	8,676.00	8,663.50	565
2019-06-20	8,668.00	8,668.00	8,660.00	8,663.50	1,676
2019-06-19	8,680.00	8,680.00	8,675.00	8,675.50	50
2019-06-18	8,741.00	8,741.00	8,738.00	8,737.00	967
2019-06-17	8,707.00	8,728.00	8,707.00	8,729.50	849
2019-06-14	8,642.50	8,700.00	8,642.50	8,700.00	117
2019-06-13	8,645.00	8,645.00	8,645.00	8,642.50	230
2019-06-12	8,603.00	8,612.00	8,603.00	8,609.00	97
2019-06-11	8,607.00	8,607.00	8,607.00	8,603.50	222
2019-06-10	8,638.00	8,638.00	8,638.00	8,636.50	36
2019-06-07	8,601.00	8,601.00	8,601.00	8,607.50	2
2019-06-06	8,610.00	8,623.00	8,610.00	8,621.00	5,146
2019-06-05	8,632.00	8,632.00	8,625.00	8,625.00	0
2019-06-04	8,652.00	8,652.00	8,629.00	8,632.00	2,856
2019-06-03	8,668.00	8,668.00	8,668.00	8,669.50	12
2019-05-31	8,693.00	8,693.00	8,651.00	8,653.50	1,783
2019-05-30	8,639.00	8,649.00	8,636.00	8,653.50	2,588
2019-05-29	8,634.00	8,641.00	8,625.00	8,647.00	2,938
2019-05-28	8,600.00	8,600.00	8,600.00	8,602.50	2,087
2019-05-24	8,596.00	8,596.00	8,571.00	8,588.00	6,093
2019-05-23	8,598.00	8,598.00	8,598.00	8,599.50	611
2019-05-22	8,600.00	8,600.00	8,586.00	8,601.50	5,890
2019-05-21	8,548.00	8,548.00	8,548.00	8,522.00	354
2019-05-20	8,545.00	8,547.00	8,545.00	8,547.00	472
2019-05-17	8,515.00	8,544.00	8,515.00	8,545.50	2,984
2019-05-16	8,488.00	8,507.00	8,488.00	8,506.00	1,130
2019-05-15	8,460.00	8,460.00	8,460.00	8,456.00	794
2019-05-14	8,421.00	8,421.00	8,421.00	8,423.00	139
2019-05-13	8,344.50	8,400.50	8,344.50	8,400.50	1
2019-05-10	8,348.00	8,349.00	8,340.00	8,344.50	852
2019-05-09	8,366.00	8,366.00	8,351.00	8,348.50	256
2019-05-08	8,323.00	8,343.50	8,323.00	8,343.50	0
2019-05-07	8,324.00	8,324.00	8,324.00	8,323.00	2
2019-05-03	8,346.00	8,346.00	8,245.00	8,251.00	1,175
2019-05-02	8,300.50	8,320.50	8,300.50	8,320.50	0
2019-05-01	8,307.00	8,307.00	8,300.00	8,300.50	442
2019-04-30	8,328.00	8,338.00	8,325.00	8,332.50	454
2019-04-29	8,395.50	8,396.50	8,395.50	8,396.50	6

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150