Molten Ventures Share History

Molten Ventures Share Price history. The following table shows end-of-day data GROW historical share prices for Molten Ventures, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	280.00	286.50	274.00	282.50	1,053,380
2024-04-30	264.50	284.50	264.50	279.50	1,388,907
2024-04-29	259.00	262.00	252.00	261.50	804,474
2024-04-26	228.00	252.50	228.00	247.50	1,023,868
2024-04-25	230.00	244.50	228.50	237.50	978,311
2024-04-24	237.00	240.00	232.50	233.50	502,935
2024-04-23	230.00	247.00	230.00	240.00	1,659,761
2024-04-22	223.00	228.50	223.00	226.00	405,366
2024-04-19	217.00	225.50	215.00	224.00	624,452
2024-04-18	224.50	224.50	215.00	221.00	1,907,458
2024-04-17	217.50	223.50	216.00	218.50	700,622
2024-04-16	233.00	233.00	219.00	219.00	1,028,919
2024-04-15	238.00	240.50	232.50	238.00	648,233
2024-04-12	236.00	246.50	236.00	238.00	1,272,117
2024-04-11	234.00	243.00	234.00	241.00	838,174
2024-04-10	243.50	246.50	233.50	235.00	757,829
2024-04-09	239.00	245.50	234.00	241.50	1,037,732
2024-04-08	234.00	240.00	229.00	239.00	730,805
2024-04-05	228.50	233.00	227.00	231.50	473,810
2024-04-04	227.00	234.00	227.00	234.00	566,588
2024-04-03	226.00	231.00	223.00	227.50	647,352
2024-04-02	240.00	244.00	226.50	226.50	899,525
2024-04-01	236.60	236.60	236.60	236.60	0
2024-03-29	236.60	236.60	236.60	236.60	0
2024-03-28	240.00	240.00	228.00	236.60	1,034,944
2024-03-27	233.00	234.00	229.40	232.40	3,293,631
2024-03-26	233.20	235.80	232.40	233.00	389,625
2024-03-25	235.00	238.40	232.40	235.00	409,494
2024-03-22	235.80	240.60	231.20	236.80	1,888,180
2024-03-21	231.20	239.60	226.00	237.80	1,476,100
2024-03-20	232.80	235.40	225.40	226.00	687,861
2024-03-19	237.00	237.00	226.40	233.60	1,735,863
2024-03-18	254.60	257.80	238.00	238.00	598,592
2024-03-15	249.60	260.20	248.80	255.80	4,705,238
2024-03-14	259.00	262.40	249.40	250.40	639,879
2024-03-13	255.00	270.00	252.40	254.80	1,458,372
2024-03-12	255.00	265.20	255.00	259.40	881,707
2024-03-11	243.40	253.40	240.00	253.00	424,014
2024-03-08	258.00	264.20	240.00	246.20	831,519
2024-03-07	258.40	264.80	258.40	259.80	782,571
2024-03-06	244.20	260.00	244.20	257.20	10,084,881
2024-03-05	260.00	262.60	249.20	250.00	371,915
2024-03-04	267.00	270.20	260.40	260.40	2,451,799
2024-03-01	272.80	272.80	262.00	265.00	1,242,163
2024-02-29	250.00	271.40	250.00	265.60	758,331
2024-02-28	260.00	260.00	253.00	255.00	194,306
2024-02-27	251.20	259.00	248.40	259.00	251,329
2024-02-26	250.00	252.80	249.20	251.40	145,072
2024-02-23	256.40	256.40	246.00	250.80	159,055
2024-02-22	234.20	253.20	234.20	247.20	541,526
2024-02-21	236.00	241.80	229.80	234.40	396,715
2024-02-20	250.00	250.00	238.40	238.40	257,908
2024-02-19	245.40	245.80	240.40	244.00	489,658
2024-02-16	240.00	247.60	240.00	242.40	211,277
2024-02-15	245.80	245.80	239.40	243.00	258,738
2024-02-14	232.20	241.80	232.20	236.60	188,814
2024-02-13	244.20	244.20	231.00	234.00	298,453
2024-02-12	236.60	237.20	230.00	234.60	223,393
2024-02-09	229.20	237.00	226.60	232.40	380,334
2024-02-08	214.00	231.60	214.00	225.00	415,235
2024-02-07	225.60	225.60	210.40	216.80	444,335
2024-02-06	215.00	223.00	215.00	217.00	520,283
2024-02-05	226.40	228.00	215.00	215.00	305,702
2024-02-02	221.20	240.80	217.80	224.40	649,834
2024-02-01	246.60	246.60	221.60	221.60	617,651
2024-01-31	248.00	259.20	238.60	238.60	640,235
2024-01-30	254.80	261.00	254.00	260.00	124,062
2024-01-29	253.00	259.40	246.00	256.00	490,123
2024-01-26	255.20	264.00	244.80	255.60	382,076
2024-01-25	264.80	274.60	261.20	267.00	272,840
2024-01-24	256.80	268.40	254.00	264.60	166,641
2024-01-23	247.40	258.40	247.40	254.00	145,818
2024-01-22	256.20	256.80	251.00	252.80	116,953
2024-01-19	259.80	263.40	243.80	249.80	287,174
2024-01-18	247.80	259.60	246.00	259.00	319,682
2024-01-17	248.20	254.20	244.80	250.20	205,939
2024-01-16	250.00	263.40	247.00	259.80	272,101
2024-01-15	256.20	256.20	245.00	250.00	157,588
2024-01-12	255.00	260.00	249.60	250.00	254,132
2024-01-11	245.80	259.20	245.80	250.00	279,431
2024-01-10	252.00	255.20	247.60	248.00	305,224
2024-01-09	265.00	265.00	251.00	254.20	304,754
2024-01-08	276.20	276.20	251.60	260.40	114,666
2024-01-05	280.00	280.00	253.00	261.40	746,573
2024-01-04	249.80	271.40	249.80	267.20	329,205
2024-01-03	261.20	275.00	259.40	262.20	237,980
2024-01-02	270.00	280.00	269.00	271.00	231,122
2024-01-01	277.60	277.60	277.60	277.60	0
2023-12-29	277.20	282.80	272.40	277.60	117,272
2023-12-28	283.20	283.20	275.20	279.20	409,002
2023-12-27	300.00	300.00	277.20	280.40	176,070
2023-12-26	285.00	285.00	285.00	285.00	0
2023-12-25	285.00	285.00	285.00	285.00	0
2023-12-22	287.40	289.60	283.00	285.00	155,894
2023-12-21	300.00	300.00	283.20	286.60	437,861
2023-12-20	295.00	298.60	289.20	290.00	669,273
2023-12-19	285.00	290.20	279.00	290.20	535,011
2023-12-18	278.00	291.40	275.40	279.20	880,412
2023-12-15	269.00	278.40	267.00	277.00	2,330,068
2023-12-14	249.60	272.00	230.20	264.60	1,125,058
2023-12-13	232.00	246.80	232.00	238.60	223,760
2023-12-12	263.40	263.40	239.00	243.40	183,686
2023-12-11	240.00	255.00	240.00	252.20	272,783
2023-12-08	242.40	256.00	242.40	251.40	3,500,560
2023-12-07	250.00	254.60	247.00	252.00	131,244
2023-12-06	250.00	261.00	250.00	253.00	247,906
2023-12-05	252.40	261.80	250.20	253.20	208,638
2023-12-04	271.00	271.00	255.60	255.60	355,629
2023-12-01	267.00	270.00	260.00	268.20	676,363
2023-11-30	263.00	269.60	256.80	260.20	1,131,558
2023-11-29	256.00	265.40	253.40	261.80	511,963
2023-11-28	264.40	267.00	249.60	256.80	587,943
2023-11-27	276.00	280.00	265.80	267.40	2,339,395
2023-11-24	258.60	283.00	257.40	279.60	845,108
2023-11-23	260.60	261.80	255.60	258.60	198,871
2023-11-22	254.60	267.20	253.00	259.40	574,619
2023-11-21	257.60	260.20	246.00	249.80	275,449
2023-11-20	248.00	263.80	248.00	259.00	219,861
2023-11-17	250.00	266.40	250.00	259.60	271,707
2023-11-16	259.00	269.00	253.80	255.80	924,000
2023-11-15	235.00	260.00	235.00	258.60	1,228,465
2023-11-14	235.00	248.40	225.60	245.00	938,358
2023-11-13	245.00	245.80	227.80	235.20	858,578
2023-11-10	256.80	263.40	248.40	250.80	516,511
2023-11-09	258.00	271.40	258.00	269.60	302,832
2023-11-08	256.20	269.20	256.20	264.20	169,816
2023-11-07	247.40	264.40	247.40	261.60	308,662
2023-11-06	261.60	261.60	251.20	256.60	234,641
2023-11-03	250.00	268.60	250.00	261.00	511,135
2023-11-02	227.00	251.40	227.00	251.40	650,445
2023-11-01	228.80	234.40	227.00	229.40	448,059
2023-10-31	222.00	235.40	222.00	235.40	288,136
2023-10-30	220.00	228.00	220.00	220.00	87,243
2023-10-27	206.40	221.60	202.60	220.00	574,001
2023-10-26	214.20	216.60	206.20	214.00	556,949
2023-10-25	235.80	235.80	214.80	215.40	516,531
2023-10-24	242.20	243.00	236.00	239.00	598,950
2023-10-23	230.20	248.80	225.80	245.40	1,034,514
2023-10-20	223.00	234.00	223.00	230.80	1,856,906
2023-10-19	225.80	240.00	225.80	231.80	896,857
2023-10-18	225.80	234.80	223.00	233.20	271,252
2023-10-17	217.40	232.80	209.20	230.20	341,534
2023-10-16	222.20	222.20	209.80	213.40	134,714
2023-10-13	231.80	231.80	217.40	218.20	289,471
2023-10-12	230.00	235.60	222.60	225.40	1,031,621
2023-10-11	222.80	230.20	222.40	227.20	185,904
2023-10-10	208.40	234.00	208.40	226.40	369,746
2023-10-09	216.40	220.00	209.00	211.60	432,295
2023-10-06	213.20	219.80	208.40	219.40	408,115
2023-10-05	210.80	217.40	210.80	213.00	508,690
2023-10-04	205.20	214.40	202.00	210.80	593,335
2023-10-03	215.00	219.00	208.80	208.80	382,989
2023-10-02	224.40	227.60	217.80	219.20	286,197
2023-09-29	221.40	237.40	221.20	228.00	619,316
2023-09-28	218.20	219.40	212.40	215.60	412,168
2023-09-27	223.20	225.40	219.00	219.40	351,539
2023-09-26	223.40	225.00	218.00	221.40	441,651
2023-09-25	230.00	230.40	220.40	224.00	456,990
2023-09-22	230.00	235.80	225.00	227.60	582,299
2023-09-21	242.00	242.00	230.00	230.00	546,754
2023-09-20	241.20	243.80	235.80	242.00	497,884
2023-09-19	244.80	246.00	238.80	239.00	612,160
2023-09-18	258.00	258.00	242.40	244.20	527,437
2023-09-15	258.00	263.20	255.60	257.60	4,153,318
2023-09-14	246.00	256.80	244.40	256.00	381,739
2023-09-13	243.00	248.80	240.00	247.00	561,487
2023-09-12	249.20	249.20	240.20	242.60	1,065,894
2023-09-11	245.80	248.80	243.00	247.60	213,135
2023-09-08	245.60	246.40	238.80	241.00	907,588
2023-09-07	245.00	247.20	243.20	245.80	517,586
2023-09-06	244.00	248.20	241.00	244.80	521,254
2023-09-05	240.60	247.20	239.80	246.80	331,582
2023-09-04	243.80	245.20	240.00	241.00	131,032
2023-09-01	251.80	251.80	239.80	243.00	257,826
2023-08-31	244.80	245.80	239.60	243.40	455,773
2023-08-30	248.40	255.20	239.80	241.60	527,957
2023-08-29	248.20	253.40	243.80	248.60	571,179
2023-08-28	243.00	243.00	243.00	243.00	0
2023-08-25	241.40	243.00	238.80	243.00	971,799
2023-08-24	234.80	244.80	234.80	242.00	984,127
2023-08-23	229.60	233.20	218.80	233.20	548,313
2023-08-22	220.00	224.60	219.00	220.00	883,360
2023-08-21	232.00	232.40	219.40	219.40	882,583
2023-08-18	240.60	240.60	222.80	227.40	1,387,308
2023-08-17	250.00	251.40	240.00	240.20	830,607
2023-08-16	252.00	253.80	244.40	251.40	477,993
2023-08-15	253.00	256.40	247.00	250.60	1,101,036
2023-08-14	263.40	263.40	249.60	255.40	719,024
2023-08-11	255.00	260.20	252.20	255.00	372,700
2023-08-10	256.20	263.00	254.60	257.40	213,766
2023-08-09	252.80	258.20	250.00	252.60	183,964
2023-08-08	250.00	253.00	247.80	253.00	512,766
2023-08-07	255.60	261.00	248.80	250.20	235,838
2023-08-04	240.00	262.40	240.00	259.40	397,866
2023-08-03	248.00	254.00	245.00	249.80	273,264
2023-08-02	257.40	258.00	249.60	250.20	872,194
2023-08-01	262.20	265.00	258.00	261.80	491,509
2023-07-31	267.20	267.20	259.80	262.80	619,122
2023-07-28	274.60	274.60	265.20	266.60	447,672
2023-07-27	280.40	284.80	272.40	274.20	473,545
2023-07-26	288.60	288.60	275.60	281.60	325,473
2023-07-25	280.00	282.00	273.20	277.60	464,124
2023-07-24	268.20	283.60	267.60	279.80	395,993
2023-07-21	276.00	276.00	263.20	269.00	556,806
2023-07-20	272.00	279.80	260.80	264.80	899,097
2023-07-19	269.60	290.20	269.40	278.40	1,273,150
2023-07-18	247.00	260.40	247.00	260.00	1,847,722
2023-07-17	260.00	260.00	246.20	246.60	717,291
2023-07-14	254.80	263.80	251.00	253.60	596,988
2023-07-13	275.40	275.40	260.20	261.40	414,830
2023-07-12	260.40	269.60	252.00	263.00	450,159
2023-07-11	252.00	265.80	251.60	251.80	508,318
2023-07-10	251.20	264.40	251.20	258.40	794,317
2023-07-07	250.00	264.60	250.00	263.40	881,635
2023-07-06	260.20	266.40	252.00	254.00	660,579
2023-07-05	273.60	273.60	260.00	266.00	584,528
2023-07-04	257.40	265.40	257.40	261.80	316,017
2023-07-03	268.00	268.00	255.20	255.40	596,798
2023-06-30	265.00	270.40	262.00	267.20	796,847
2023-06-29	266.00	266.00	254.00	263.00	696,708
2023-06-28	242.00	263.80	242.00	259.80	610,022
2023-06-27	235.20	249.60	226.00	248.60	1,069,486
2023-06-26	242.20	242.20	218.40	232.40	1,408,919
2023-06-23	247.60	255.00	237.80	240.20	720,785
2023-06-22	250.20	256.00	241.20	246.40	987,820
2023-06-21	261.40	263.40	252.20	257.00	456,261
2023-06-20	278.40	278.40	260.00	262.60	554,694
2023-06-19	287.00	287.00	264.40	265.20	570,185
2023-06-16	300.20	303.00	286.20	287.40	880,020
2023-06-15	300.60	300.60	293.80	300.00	886,644
2023-06-14	317.80	317.80	299.00	300.00	421,234
2023-06-13	301.20	309.40	301.20	307.60	330,369
2023-06-12	303.00	306.80	300.60	301.20	365,211
2023-06-09	300.20	305.60	295.40	301.60	369,504
2023-06-08	304.60	305.20	294.00	298.20	304,430
2023-06-07	300.00	305.20	293.00	300.00	411,920
2023-06-06	300.00	300.00	285.20	297.00	306,963
2023-06-05	314.80	318.60	302.00	302.80	320,913
2023-06-02	300.40	312.80	300.40	311.80	367,434
2023-06-01	290.20	300.20	287.00	299.80	238,821
2023-05-31	293.60	297.80	288.40	290.80	2,584,407
2023-05-30	289.40	295.40	288.00	293.80	1,735,842
2023-05-29	284.60	284.60	284.60	284.60	0
2023-05-26	278.80	288.00	266.20	284.60	402,508
2023-05-25	270.20	274.00	263.00	271.20	216,265
2023-05-24	267.00	274.80	260.40	271.40	942,112
2023-05-23	286.40	293.60	268.60	268.60	880,797
2023-05-22	273.20	290.00	271.00	287.40	649,742
2023-05-19	264.40	276.80	264.40	270.80	14,477,001
2023-05-18	270.00	271.60	264.20	269.80	263,384
2023-05-17	270.00	270.60	263.80	270.00	438,043
2023-05-16	272.00	272.00	261.60	266.80	372,746
2023-05-15	270.40	271.80	265.00	266.80	273,378
2023-05-12	255.00	269.80	255.00	267.40	462,693
2023-05-11	254.00	269.60	254.00	261.20	785,723
2023-05-10	264.20	267.20	252.00	259.20	631,089
2023-05-09	275.00	279.00	263.00	263.00	579,505
2023-05-08	271.80	271.80	271.80	271.80	0
2023-05-05	265.80	274.00	263.80	271.80	493,002
2023-05-04	263.00	265.80	253.80	261.00	369,349
2023-05-03	270.00	271.00	259.60	264.00	654,865
2023-05-02	273.20	283.80	265.60	268.40	498,990
2023-05-01	279.80	279.80	279.80	279.80	0
2023-04-28	269.00	283.60	269.00	279.80	1,541,679
2023-04-27	278.40	280.00	262.00	277.80	1,005,266
2023-04-26	275.00	275.40	264.20	266.80	535,361
2023-04-25	277.00	284.40	266.60	273.60	446,590
2023-04-24	286.40	290.80	275.80	276.20	393,554
2023-04-21	278.40	286.60	275.00	284.80	508,303
2023-04-20	278.40	285.00	273.60	282.80	333,124
2023-04-19	276.20	284.80	274.80	278.00	1,379,844
2023-04-18	301.20	301.20	288.80	288.80	775,306
2023-04-17	293.00	300.00	293.00	296.60	295,786
2023-04-14	298.80	307.40	292.80	296.40	402,712
2023-04-13	286.60	290.40	283.00	287.40	366,607
2023-04-12	290.00	290.40	277.40	285.40	569,284
2023-04-11	261.20	286.00	261.20	283.40	592,961
2023-04-10	266.40	266.40	266.40	266.40	0
2023-04-07	266.40	266.40	266.40	266.40	0
2023-04-06	265.00	266.60	258.20	266.40	628,744
2023-04-05	290.60	290.60	255.00	260.60	820,670
2023-04-04	274.40	285.80	274.00	276.80	393,209
2023-04-03	286.60	288.00	269.60	276.40	809,361
2023-03-31	276.00	278.60	257.80	273.60	1,909,569
2023-03-30	274.60	276.20	262.00	262.20	1,114,093
2023-03-29	277.80	277.80	257.40	262.80	709,426
2023-03-28	294.80	294.80	261.60	263.60	504,484
2023-03-27	294.00	294.00	278.40	281.00	307,245
2023-03-24	284.00	284.00	265.60	278.40	586,370
2023-03-23	288.20	301.60	287.20	287.20	564,125
2023-03-22	305.20	310.80	299.80	299.80	312,328
2023-03-21	295.00	312.20	295.00	311.40	765,624
2023-03-20	300.00	300.00	277.00	292.20	968,409
2023-03-17	326.00	326.00	280.20	296.40	2,108,227
2023-03-16	319.00	324.80	299.00	310.80	2,514,287
2023-03-15	332.80	335.80	304.00	315.80	1,395,759
2023-03-14	300.00	330.00	297.80	330.00	1,036,677
2023-03-13	315.00	331.20	292.40	303.60	1,244,744
2023-03-10	354.00	354.00	299.20	315.60	5,097,341
2023-03-09	355.00	368.00	349.20	367.00	368,708
2023-03-08	394.00	394.00	360.00	366.20	553,524
2023-03-07	387.80	387.80	372.00	375.00	2,973,478
2023-03-06	354.20	382.00	354.20	382.00	382,629
2023-03-03	371.00	378.00	370.40	371.80	206,601
2023-03-02	378.60	386.40	371.20	374.80	1,501,362
2023-03-01	368.20	390.60	368.20	380.00	1,142,616
2023-02-28	375.00	388.80	374.00	388.20	257,753
2023-02-27	358.20	379.80	358.20	374.80	302,386
2023-02-24	380.80	387.60	364.60	364.60	324,240
2023-02-23	367.00	390.80	367.00	381.60	870,393
2023-02-22	378.40	378.40	365.40	367.00	238,852
2023-02-21	400.00	403.00	378.40	378.40	558,814
2023-02-20	400.00	408.40	398.20	402.00	222,262
2023-02-17	408.60	409.00	399.80	403.00	172,259
2023-02-16	423.20	423.20	404.00	414.80	363,241
2023-02-15	388.60	404.60	386.60	404.00	365,261
2023-02-14	402.40	411.40	389.00	396.40	686,355
2023-02-13	397.00	404.20	373.80	404.20	473,857
2023-02-10	392.40	392.40	364.20	378.40	208,050
2023-02-09	404.80	404.80	375.20	376.60	366,178
2023-02-08	372.40	394.20	372.40	385.00	564,833
2023-02-07	384.40	384.40	360.80	365.40	263,809
2023-02-06	408.00	408.00	372.80	382.00	302,383
2023-02-03	386.40	398.00	367.20	389.80	801,906
2023-02-02	355.00	397.00	355.00	395.00	946,610
2023-02-01	350.00	370.20	350.00	351.80	216,802
2023-01-31	361.80	363.40	351.80	357.60	330,511
2023-01-30	375.00	375.20	356.00	366.60	256,588
2023-01-27	375.00	377.20	358.20	377.20	628,379
2023-01-26	375.00	384.00	364.40	365.60	1,122,420
2023-01-25	387.60	388.80	363.20	364.40	415,053
2023-01-24	398.00	403.60	382.20	387.80	490,334
2023-01-23	373.80	389.40	373.80	383.00	251,619
2023-01-20	377.40	384.00	375.80	380.60	130,028
2023-01-19	395.00	401.00	374.00	375.40	273,961
2023-01-18	418.20	418.20	399.80	403.80	177,838
2023-01-17	419.80	427.20	411.60	414.20	277,828
2023-01-16	400.20	422.60	400.20	417.60	256,478
2023-01-13	409.20	409.20	388.80	408.40	214,132
2023-01-12	375.00	411.20	375.00	390.00	548,837
2023-01-11	377.20	389.20	377.20	381.00	173,976
2023-01-10	383.20	392.20	374.80	376.20	218,116
2023-01-09	400.80	411.80	392.40	395.00	284,613
2023-01-06	403.40	405.40	394.60	400.80	195,048
2023-01-05	386.80	410.00	386.80	406.00	414,848
2023-01-04	358.20	400.00	358.20	397.00	902,339
2023-01-03	348.00	379.80	348.00	375.80	510,545
2023-01-02	354.20	354.20	354.20	354.20	0
2022-12-30	376.60	376.60	351.80	354.20	79,950
2022-12-29	358.00	363.00	337.40	363.00	254,980
2022-12-28	332.60	344.20	331.60	342.80	161,954
2022-12-27	341.60	341.60	341.60	341.60	0
2022-12-26	341.60	341.60	341.60	341.60	0
2022-12-23	329.40	343.40	329.40	341.60	172,325
2022-12-22	343.80	355.60	329.80	330.80	326,660
2022-12-21	352.40	352.40	338.00	344.20	234,540
2022-12-20	344.40	350.60	337.20	339.00	1,096,307
2022-12-19	338.20	362.20	338.20	350.60	242,065
2022-12-16	353.60	362.40	348.80	355.00	925,608
2022-12-15	370.20	382.40	362.40	363.40	258,280
2022-12-14	407.80	407.80	370.20	385.80	525,455
2022-12-13	362.00	404.60	362.00	398.60	584,779
2022-12-12	356.60	368.80	356.60	368.80	213,561
2022-12-09	371.60	376.20	364.00	368.40	229,853
2022-12-08	380.00	385.40	369.20	371.80	223,131
2022-12-07	381.40	386.60	378.20	380.00	315,469
2022-12-06	398.60	404.20	384.60	384.60	339,087
2022-12-05	388.80	420.00	388.80	401.40	494,245
2022-12-02	423.20	428.60	404.40	407.40	502,955
2022-12-01	397.80	431.60	397.80	421.20	602,238
2022-11-30	395.40	402.80	383.60	390.00	6,085,911
2022-11-29	395.00	403.20	375.80	377.80	455,538
2022-11-28	430.40	430.40	394.80	394.80	409,327
2022-11-25	410.00	418.00	403.60	411.60	264,920
2022-11-24	438.40	440.00	417.60	417.60	329,117
2022-11-23	437.40	437.40	407.80	425.20	350,814
2022-11-22	435.00	443.00	417.00	417.00	1,042,612
2022-11-21	450.00	450.00	416.20	437.20	817,214
2022-11-18	459.80	461.20	440.20	450.00	454,049
2022-11-17	441.20	450.60	437.00	442.60	627,483
2022-11-16	462.00	462.00	444.20	448.20	919,440
2022-11-15	478.80	484.80	461.00	461.00	637,957
2022-11-14	473.80	479.60	439.00	471.20	1,250,059
2022-11-11	413.00	476.40	413.00	471.40	1,965,772
2022-11-10	378.00	433.60	365.40	415.40	690,985
2022-11-09	380.80	384.80	372.00	377.80	382,027
2022-11-08	391.20	392.00	377.40	386.80	689,767
2022-11-07	361.00	395.60	358.20	392.40	593,034
2022-11-04	366.00	384.60	358.60	360.20	768,217
2022-11-03	353.20	366.40	348.40	366.40	1,051,142
2022-11-02	355.00	373.80	348.80	363.20	1,726,639
2022-11-01	334.20	347.00	328.40	347.00	910,944
2022-10-31	308.00	326.80	308.00	320.00	485,694
2022-10-28	317.00	325.80	310.20	322.20	606,058
2022-10-27	310.00	327.20	305.80	322.60	630,510
2022-10-26	293.60	312.60	290.40	310.40	727,309
2022-10-25	250.00	295.00	250.00	295.00	1,500,740
2022-10-24	245.60	254.00	243.60	250.40	584,536
2022-10-21	265.00	265.00	242.80	247.00	785,999
2022-10-20	264.40	264.40	253.40	258.00	712,339
2022-10-19	276.00	276.00	260.60	264.00	625,472
2022-10-18	286.00	286.00	273.60	275.40	485,432
2022-10-17	275.60	280.20	258.80	276.60	624,751
2022-10-14	259.40	274.40	259.40	263.40	428,644
2022-10-13	259.40	262.40	239.80	257.00	763,401
2022-10-12	251.20	260.80	240.40	247.40	1,583,332
2022-10-11	274.40	274.40	250.00	250.40	524,600
2022-10-10	297.00	297.80	271.80	271.80	400,324
2022-10-07	322.00	322.00	298.40	298.40	251,010
2022-10-06	317.00	321.20	312.60	316.60	383,726
2022-10-05	323.80	326.20	310.40	314.20	341,598
2022-10-04	313.20	326.00	313.20	322.60	290,117
2022-10-03	302.00	312.60	293.00	310.00	483,449
2022-09-30	262.60	306.00	262.60	303.60	761,185
2022-09-29	293.00	294.00	254.40	272.20	662,435
2022-09-28	312.80	312.80	283.00	294.00	1,008,893
2022-09-27	316.20	319.60	309.40	315.20	995,001
2022-09-26	314.20	314.40	303.40	311.00	484,444
2022-09-23	344.80	344.80	314.00	314.00	836,258
2022-09-22	334.00	338.20	327.00	336.20	349,757
2022-09-21	327.60	345.80	327.60	343.60	321,315
2022-09-20	335.00	342.00	328.00	331.80	294,632
2022-09-19	339.20	339.20	339.20	339.20	0
2022-09-16	339.80	344.00	335.80	339.20	550,468
2022-09-15	331.20	349.40	331.20	340.00	454,864
2022-09-14	350.00	352.80	338.40	346.00	721,942
2022-09-13	375.00	375.00	349.80	351.20	564,733
2022-09-12	357.00	368.80	357.00	361.00	524,665
2022-09-09	346.60	362.40	346.60	355.80	278,470
2022-09-08	336.80	349.40	336.20	348.60	758,372
2022-09-07	315.60	337.40	315.60	336.00	1,172,529
2022-09-06	340.00	346.60	318.80	326.80	886,557
2022-09-05	341.80	342.00	317.80	327.60	1,235,602
2022-09-02	345.20	346.40	338.00	341.20	810,269
2022-09-01	369.00	369.00	342.40	342.40	1,338,359
2022-08-31	365.20	378.20	364.00	373.80	745,797
2022-08-30	363.20	392.80	363.20	371.00	979,925
2022-08-29	369.20	369.20	369.20	369.20	0
2022-08-26	375.00	388.20	365.00	369.20	279,192
2022-08-25	381.40	387.60	375.20	379.60	183,745
2022-08-24	378.00	385.80	370.20	378.20	319,824
2022-08-23	388.60	393.80	378.00	380.60	455,480
2022-08-22	404.00	404.00	388.40	392.20	228,581
2022-08-19	442.80	443.00	405.40	405.40	240,763
2022-08-18	431.40	432.40	414.20	425.20	252,203
2022-08-17	447.80	460.00	428.80	429.40	710,760
2022-08-16	460.00	461.20	437.60	449.20	325,891
2022-08-15	450.80	458.60	445.00	458.60	343,190
2022-08-12	444.40	448.60	434.60	448.60	343,768
2022-08-11	414.00	441.40	414.00	440.00	1,650,509
2022-08-10	410.00	421.80	402.60	418.20	1,570,597
2022-08-09	438.60	441.60	411.60	411.60	3,515,387
2022-08-08	460.60	463.00	440.00	440.60	191,183
2022-08-05	480.00	480.00	457.00	459.80	230,238
2022-08-04	478.00	482.40	471.40	475.20	301,144
2022-08-03	471.40	485.60	471.40	477.40	276,586
2022-08-02	456.20	475.80	456.20	475.80	333,304
2022-08-01	479.80	486.40	464.20	477.80	254,018
2022-07-29	478.60	482.40	460.60	479.20	284,537
2022-07-28	460.40	465.00	445.40	461.60	193,792
2022-07-27	449.00	461.40	439.80	442.40	210,080
2022-07-26	454.20	466.40	447.80	450.20	410,827
2022-07-25	480.00	485.20	471.20	471.20	558,928
2022-07-22	492.20	502.50	477.40	480.60	787,462
2022-07-21	443.80	488.60	443.80	488.60	783,599
2022-07-20	435.00	452.20	432.60	452.20	627,306
2022-07-19	425.80	429.80	414.00	426.80	488,514
2022-07-18	427.80	441.20	420.80	432.60	837,546
2022-07-15	400.00	419.60	392.80	417.20	766,709
2022-07-14	373.40	400.00	373.40	393.40	591,586
2022-07-13	404.40	404.40	381.20	392.80	281,764
2022-07-12	391.00	407.40	371.60	400.40	827,608
2022-07-11	408.80	419.80	388.40	391.80	525,875
2022-07-08	414.00	414.00	403.40	412.80	223,390
2022-07-07	386.20	414.20	386.20	413.80	350,146
2022-07-06	394.80	409.20	394.80	406.00	379,479
2022-07-05	402.20	407.00	382.00	392.20	394,153
2022-07-04	409.80	413.00	398.80	399.20	221,137
2022-07-01	430.00	430.00	403.00	407.60	272,312
2022-06-30	425.00	428.20	402.00	418.00	456,813
2022-06-29	461.80	463.40	430.60	437.40	212,778
2022-06-28	475.40	475.40	452.60	458.40	201,545
2022-06-27	441.40	470.00	441.40	463.80	468,914
2022-06-24	428.00	446.40	428.00	443.80	451,956
2022-06-23	440.00	445.00	420.40	428.40	493,325
2022-06-22	420.40	441.00	409.40	437.80	1,059,559
2022-06-21	433.80	434.00	418.60	423.00	363,458
2022-06-20	440.40	440.40	425.80	429.80	212,718
2022-06-17	448.80	460.40	428.60	431.80	1,045,229
2022-06-16	446.40	449.40	430.60	439.40	889,933
2022-06-15	434.40	451.00	429.00	448.20	611,372
2022-06-14	439.00	444.80	426.80	428.00	865,192
2022-06-13	480.00	480.00	438.40	442.60	1,055,742
2022-06-10	473.00	492.40	467.60	476.40	767,328
2022-06-09	505.00	505.00	484.80	484.80	324,552
2022-06-08	500.00	509.00	500.00	505.50	458,273
2022-06-07	520.00	524.50	500.00	504.50	335,338
2022-06-06	539.00	539.00	521.50	523.00	381,566
2022-06-03	524.50	524.50	524.50	524.50	0
2022-06-02	524.50	524.50	524.50	524.50	0
2022-06-01	537.50	546.00	522.50	524.50	408,911
2022-05-31	550.00	554.50	536.50	536.50	320,794
2022-05-30	563.50	563.50	547.50	555.00	351,974
2022-05-27	535.00	548.00	531.00	545.00	394,443
2022-05-26	526.50	532.50	520.00	532.50	586,992
2022-05-25	517.00	527.50	508.00	523.00	260,879
2022-05-24	547.50	547.50	517.50	520.00	353,605
2022-05-23	550.50	561.00	537.00	552.00	671,184
2022-05-20	530.50	551.00	528.50	542.50	421,630
2022-05-19	550.00	550.00	516.50	528.50	903,738
2022-05-18	590.00	590.00	543.50	549.00	775,564
2022-05-17	570.50	571.50	559.50	565.50	580,240
2022-05-16	580.00	580.00	559.50	563.00	427,404
2022-05-13	550.00	569.00	538.50	558.00	910,096
2022-05-12	568.50	569.50	537.50	550.00	1,087,911
2022-05-11	590.50	593.50	571.00	580.00	435,790
2022-05-10	584.00	601.50	579.50	579.50	702,512
2022-05-09	611.00	613.00	589.00	589.00	982,894
2022-05-06	620.50	622.50	598.00	611.00	592,907
2022-05-05	651.50	655.50	622.00	626.00	1,435,351
2022-05-04	679.00	679.50	632.00	632.00	738,182
2022-05-03	689.50	693.00	673.00	676.00	560,217
2022-05-02	693.00	693.00	693.00	693.00	0
2022-04-29	707.50	714.00	686.50	693.00	649,388
2022-04-28	683.00	714.50	683.00	704.00	558,986
2022-04-27	682.00	692.00	676.00	681.50	326,506
2022-04-26	714.00	714.00	687.00	689.50	465,412
2022-04-25	723.50	728.50	695.00	700.00	527,177
2022-04-22	749.50	753.50	728.50	730.00	250,668
2022-04-21	760.00	775.00	753.00	756.50	173,671
2022-04-20	778.50	780.00	757.50	762.00	187,716
2022-04-19	789.50	790.00	757.00	769.50	219,080
2022-04-18	770.00	770.00	770.00	770.00	0
2022-04-15	770.00	770.00	770.00	770.00	0
2022-04-14	789.00	789.00	763.50	770.00	351,214
2022-04-13	800.00	800.00	759.50	771.50	276,037
2022-04-12	778.50	786.50	767.00	773.00	500,720
2022-04-11	788.50	800.50	781.50	784.50	313,301
2022-04-08	782.50	797.00	773.50	793.00	219,865
2022-04-07	795.00	818.00	779.50	779.50	1,253,329
2022-04-06	808.50	808.50	792.00	800.00	530,075
2022-04-05	820.00	820.00	796.50	801.00	732,998
2022-04-04	788.50	808.50	788.50	800.00	365,420
2022-04-01	782.50	808.50	778.00	796.50	447,104
2022-03-31	767.00	783.00	762.00	776.00	354,118
2022-03-30	776.00	782.00	758.00	765.00	497,988
2022-03-29	723.00	780.00	723.00	778.00	393,458
2022-03-28	739.00	739.00	701.00	723.00	517,423
2022-03-25	694.00	720.00	694.00	708.00	220,573
2022-03-24	739.00	739.00	704.00	708.00	228,474
2022-03-23	737.00	744.00	715.00	727.00	159,934
2022-03-22	701.00	745.00	701.00	738.00	1,111,962
2022-03-21	698.00	738.00	698.00	736.00	231,139
2022-03-18	755.00	755.00	690.00	727.00	6,998,291
2022-03-17	780.00	780.00	741.00	746.00	539,781
2022-03-16	700.00	763.00	700.00	761.00	2,654,546
2022-03-15	700.00	726.00	694.00	715.00	453,459
2022-03-14	751.00	751.00	722.00	735.00	895,793
2022-03-11	727.00	746.00	712.00	718.00	1,202,230
2022-03-10	707.00	731.00	699.00	720.00	591,283
2022-03-09	666.00	690.00	652.00	685.00	425,388
2022-03-08	594.00	646.00	594.00	634.00	957,186
2022-03-07	608.00	631.00	572.00	623.00	800,933
2022-03-04	621.00	643.00	610.00	611.00	492,409
2022-03-03	680.00	680.00	632.00	636.00	492,486
2022-03-02	640.00	665.00	630.00	660.00	564,151
2022-03-01	655.00	687.00	636.00	637.00	502,981
2022-02-28	661.00	690.00	660.00	687.00	885,377
2022-02-25	658.00	675.00	644.00	674.00	915,605
2022-02-24	645.00	659.00	621.00	650.00	958,004
2022-02-23	674.00	683.00	650.00	651.00	281,978
2022-02-22	674.00	686.00	661.00	671.00	310,906
2022-02-21	748.00	748.00	678.00	679.00	365,089
2022-02-18	727.00	734.00	711.00	713.00	322,664
2022-02-17	759.00	767.00	731.00	732.00	319,843
2022-02-16	770.00	770.00	759.00	765.00	194,602
2022-02-15	750.00	767.00	742.00	762.00	420,696
2022-02-14	760.00	767.00	731.00	747.00	1,253,193
2022-02-11	785.00	785.00	758.00	778.00	191,050
2022-02-10	782.00	800.00	773.00	782.00	344,641
2022-02-09	777.00	800.00	777.00	796.00	1,143,151
2022-02-08	780.00	780.00	766.00	782.00	125,726
2022-02-07	795.00	800.00	782.00	782.00	181,392
2022-02-04	790.00	806.00	785.00	799.00	590,050
2022-02-03	800.00	810.00	788.00	800.00	767,129
2022-02-02	780.00	830.00	780.00	811.00	560,514
2022-02-01	775.00	805.00	772.00	784.00	1,295,773
2022-01-31	735.00	770.00	735.00	764.00	306,374
2022-01-28	740.00	746.00	728.00	735.00	485,049
2022-01-27	749.00	755.00	741.00	745.00	202,509
2022-01-26	745.00	775.00	745.00	760.00	431,590
2022-01-25	750.00	764.00	736.00	745.00	759,761
2022-01-24	824.00	830.00	741.00	741.00	921,121
2022-01-21	866.00	866.00	828.00	838.00	226,950
2022-01-20	851.00	876.00	843.00	872.00	190,111
2022-01-19	846.00	865.00	838.00	851.00	166,777
2022-01-18	878.00	881.00	834.00	853.00	707,907
2022-01-17	859.00	879.00	853.00	876.00	175,973
2022-01-14	882.00	886.00	859.00	859.00	340,398
2022-01-13	878.00	911.00	878.00	889.00	179,796
2022-01-12	891.00	911.00	889.00	894.00	153,855
2022-01-11	890.00	909.00	888.00	894.00	326,567
2022-01-10	947.00	948.00	880.00	892.00	315,792
2022-01-07	914.00	927.00	904.00	923.00	207,583
2022-01-06	968.00	972.00	901.00	914.00	204,296
2022-01-05	1,004.00	1,010.00	977.00	978.00	334,850
2022-01-04	1,044.00	1,048.00	1,000.00	1,006.00	359,534
2022-01-03	1,018.00	1,018.00	1,018.00	1,018.00	0
2021-12-31	1,002.00	1,024.00	1,002.00	1,018.00	38,169
2021-12-30	1,006.00	1,016.00	999.00	1,004.00	153,799
2021-12-29	968.00	1,006.00	968.00	1,006.00	195,212
2021-12-28	988.00	988.00	988.00	988.00	0
2021-12-27	988.00	988.00	988.00	988.00	0
2021-12-24	1,032.00	1,032.00	988.00	988.00	79,078
2021-12-23	983.00	1,006.00	983.00	994.00	424,520
2021-12-22	926.00	995.00	926.00	989.00	220,496
2021-12-21	953.00	962.00	946.00	954.00	471,392
2021-12-20	912.00	943.00	912.00	941.00	243,454
2021-12-17	933.00	959.00	933.00	935.00	926,880
2021-12-16	928.00	963.00	925.00	946.00	392,503
2021-12-15	927.00	932.00	910.00	917.00	611,606
2021-12-14	882.00	937.00	882.00	920.00	1,095,695
2021-12-13	927.00	937.00	921.00	924.00	333,598
2021-12-10	923.00	932.00	918.00	926.00	332,233
2021-12-09	913.00	925.00	904.00	925.00	342,718
2021-12-08	919.00	944.00	915.00	915.00	443,421
2021-12-07	887.00	934.00	887.00	924.00	342,540
2021-12-06	922.00	922.00	872.00	886.00	282,378
2021-12-03	954.00	954.00	878.00	884.00	555,404
2021-12-02	957.00	957.00	907.00	915.00	597,910
2021-12-01	959.00	981.00	932.00	966.00	437,135
2021-11-30	910.00	938.00	893.00	925.00	6,628,185
2021-11-29	887.00	932.00	887.00	916.00	1,148,634
2021-11-26	890.00	901.00	873.00	875.00	613,194
2021-11-25	911.00	917.00	901.00	911.00	320,934
2021-11-24	893.00	913.00	891.00	906.00	367,849
2021-11-23	925.00	929.00	897.00	901.00	293,359
2021-11-22	972.00	972.00	930.00	932.00	269,071
2021-11-19	954.00	956.00	935.00	949.00	210,393
2021-11-18	954.00	967.00	944.00	953.00	158,713
2021-11-17	967.00	985.00	950.00	954.00	407,314
2021-11-16	985.00	987.00	963.00	980.00	485,658
2021-11-15	960.00	986.00	960.00	975.00	472,990
2021-11-12	1,052.00	1,052.00	947.00	965.00	1,126,176
2021-11-11	996.00	1,028.00	985.00	1,028.00	462,985
2021-11-10	1,000.00	1,000.00	974.00	988.00	663,306
2021-11-09	1,010.00	1,010.00	985.00	998.00	269,723
2021-11-08	1,018.00	1,018.00	988.00	993.00	336,001
2021-11-05	1,044.00	1,046.00	1,008.00	1,016.00	408,847
2021-11-04	995.00	1,060.00	986.00	1,042.00	407,409
2021-11-03	975.00	980.00	962.00	980.00	517,083
2021-11-02	956.00	977.00	947.00	977.00	264,204
2021-11-01	980.00	980.00	957.00	961.00	351,976
2021-10-29	1,012.00	1,012.00	951.00	967.00	163,780
2021-10-28	980.00	980.00	954.00	969.00	150,018
2021-10-27	973.00	991.00	969.00	977.00	239,642
2021-10-26	988.00	989.00	971.00	981.00	329,013
2021-10-25	1,020.00	1,020.00	977.00	979.00	183,634
2021-10-22	998.00	998.00	979.00	994.00	351,508
2021-10-21	963.00	993.00	949.00	993.00	220,830
2021-10-20	1,010.00	1,010.00	954.00	960.00	317,475
2021-10-19	1,012.00	1,036.00	1,010.00	1,010.00	233,353
2021-10-18	1,006.00	1,018.00	995.00	1,014.00	289,103
2021-10-15	1,010.00	1,010.00	979.00	1,006.00	437,670
2021-10-14	981.00	992.00	964.00	990.00	702,678
2021-10-13	907.00	966.00	907.00	952.00	409,624
2021-10-12	895.00	935.00	890.00	927.00	357,275
2021-10-11	920.00	932.00	881.00	908.00	790,407
2021-10-08	930.00	950.00	920.00	932.00	373,533
2021-10-07	945.00	947.00	909.00	943.00	656,601
2021-10-06	986.00	998.00	928.00	929.00	792,137
2021-10-05	978.00	1,010.00	969.00	1,000.00	630,950
2021-10-04	993.00	995.00	966.00	978.00	715,500
2021-10-01	994.00	1,002.00	977.00	998.00	447,402
2021-09-30	1,040.00	1,040.00	994.00	1,006.00	678,265
2021-09-29	1,016.00	1,048.00	1,016.00	1,018.00	387,189
2021-09-28	1,062.00	1,062.00	1,022.00	1,022.00	411,489
2021-09-27	1,130.00	1,130.00	1,056.00	1,058.00	679,777
2021-09-24	1,100.00	1,150.00	1,100.00	1,104.00	392,619
2021-09-23	1,142.00	1,184.00	1,140.00	1,154.00	1,055,761
2021-09-22	1,110.00	1,138.00	1,102.00	1,136.00	1,479,295
2021-09-21	1,090.00	1,124.00	1,078.00	1,110.00	638,640
2021-09-20	1,100.00	1,100.00	1,050.00	1,076.00	346,143
2021-09-17	1,050.00	1,086.00	1,032.00	1,076.00	13,948,496
2021-09-16	1,020.00	1,048.00	1,020.00	1,040.00	589,101
2021-09-15	1,058.00	1,058.00	1,026.00	1,030.00	502,900
2021-09-14	1,062.00	1,064.00	1,032.00	1,044.00	776,968
2021-09-13	1,120.00	1,120.00	1,058.00	1,062.00	458,539
2021-09-10	1,122.00	1,138.00	1,114.00	1,116.00	374,045
2021-09-09	1,108.00	1,154.00	1,108.00	1,124.00	442,460
2021-09-08	1,168.00	1,184.00	1,148.00	1,150.00	1,856,227
2021-09-07	1,154.00	1,190.00	1,134.00	1,180.00	614,457
2021-09-06	1,128.00	1,162.00	1,128.00	1,156.00	421,282
2021-09-03	1,116.00	1,144.00	1,106.00	1,130.00	588,845
2021-09-02	1,104.00	1,132.00	1,102.00	1,114.00	492,548
2021-09-01	1,094.00	1,118.00	1,090.00	1,110.00	564,368
2021-08-31	1,040.00	1,100.00	1,040.00	1,086.00	1,459,301
2021-08-30	1,052.00	1,052.00	1,052.00	1,052.00	0
2021-08-27	1,046.00	1,052.00	1,040.00	1,052.00	354,737
2021-08-26	1,038.00	1,046.00	1,034.00	1,046.00	630,330
2021-08-25	1,068.00	1,068.00	1,042.00	1,042.00	213,575
2021-08-24	1,056.00	1,062.00	1,044.00	1,056.00	214,619
2021-08-23	1,070.00	1,070.00	1,044.00	1,054.00	170,417
2021-08-20	1,048.00	1,062.00	1,032.00	1,062.00	402,980
2021-08-19	1,074.00	1,088.00	1,042.00	1,048.00	262,869
2021-08-18	1,122.00	1,122.00	1,072.00	1,078.00	327,821
2021-08-17	1,070.00	1,088.00	1,064.00	1,070.00	159,376
2021-08-16	1,040.00	1,080.00	1,040.00	1,072.00	301,291
2021-08-13	1,040.00	1,056.00	1,034.00	1,050.00	366,302
2021-08-12	1,036.00	1,046.00	1,030.00	1,038.00	245,145
2021-08-11	1,036.00	1,040.00	1,026.00	1,040.00	202,637
2021-08-10	1,046.00	1,058.00	1,036.00	1,040.00	176,481
2021-08-09	1,032.00	1,048.00	1,028.00	1,046.00	283,708
2021-08-06	1,050.00	1,052.00	1,040.00	1,040.00	181,644
2021-08-05	1,060.00	1,074.00	1,038.00	1,050.00	505,793
2021-08-04	1,036.00	1,070.00	1,030.00	1,070.00	1,025,093
2021-08-03	1,026.00	1,040.00	1,018.00	1,038.00	544,933
2021-08-02	1,010.00	1,042.00	1,006.00	1,026.00	640,893
2021-07-30	960.00	1,006.00	960.00	1,002.00	315,102
2021-07-29	984.00	998.00	974.00	986.00	589,506
2021-07-28	951.00	991.00	951.00	976.00	545,304
2021-07-27	982.00	985.00	970.00	980.00	318,824
2021-07-26	960.00	1,004.00	960.00	980.00	294,703
2021-07-23	963.00	987.00	963.00	985.00	344,715
2021-07-22	935.00	970.00	930.00	960.00	353,600
2021-07-21	913.00	938.00	913.00	930.00	256,194
2021-07-20	924.00	945.00	906.00	919.00	452,070
2021-07-19	925.00	941.00	913.00	920.00	400,039
2021-07-16	980.00	980.00	939.00	940.00	235,719
2021-07-15	930.00	964.00	927.00	941.00	1,323,332
2021-07-14	933.00	936.00	915.00	930.00	162,983
2021-07-13	880.00	933.00	880.00	927.00	461,419
2021-07-12	916.00	930.00	900.00	921.00	533,605
2021-07-09	938.00	938.00	900.00	903.00	128,649
2021-07-08	914.00	917.00	888.00	906.00	618,358
2021-07-07	930.00	930.00	885.00	912.00	456,871
2021-07-06	970.00	970.00	911.00	911.00	177,897
2021-07-05	931.00	939.00	924.00	927.00	146,674
2021-07-02	920.00	934.00	915.00	934.00	234,191
2021-07-01	940.00	940.00	910.00	928.00	171,878
2021-06-30	917.00	923.00	891.00	904.00	346,988
2021-06-29	922.00	936.00	913.00	913.00	253,721
2021-06-28	930.00	966.00	925.00	926.00	570,829
2021-06-25	951.00	969.00	940.00	969.00	217,326
2021-06-24	939.00	947.00	932.00	942.00	394,077
2021-06-23	899.00	956.00	887.00	935.00	1,156,967
2021-06-22	872.00	886.00	863.00	886.00	286,756
2021-06-21	872.00	889.00	856.00	875.00	1,569,393
2021-06-18	875.00	875.00	857.00	870.00	494,118
2021-06-17	868.00	887.00	852.00	867.00	1,215,087
2021-06-16	859.00	894.00	839.00	893.00	3,164,994
2021-06-15	825.00	840.00	814.00	830.00	1,804,432
2021-06-14	845.00	866.00	812.00	862.00	847,661
2021-06-11	831.00	845.00	827.00	839.00	242,414
2021-06-10	812.00	845.00	808.00	832.00	311,871
2021-06-09	805.00	815.00	801.00	813.00	192,103
2021-06-08	800.00	827.00	800.00	807.00	167,477
2021-06-07	807.00	809.00	800.00	800.00	403,510
2021-06-04	796.00	815.00	796.00	807.00	178,514
2021-06-03	807.00	814.00	796.00	802.00	117,670
2021-06-02	805.00	816.00	801.00	808.00	163,028
2021-06-01	817.00	817.00	797.00	805.00	126,491
2021-05-28	780.00	812.00	780.00	805.00	86,304
2021-05-27	791.00	805.00	786.00	805.00	404,596
2021-05-26	769.00	794.00	766.00	793.00	325,389
2021-05-25	781.00	790.00	770.00	772.00	106,654
2021-05-24	786.00	792.00	768.00	777.00	129,232
2021-05-21	766.00	784.00	766.00	776.00	204,873
2021-05-20	750.00	775.00	750.00	770.00	259,314
2021-05-19	746.00	751.00	737.00	746.00	222,931
2021-05-18	740.00	753.00	740.00	744.00	161,740
2021-05-17	725.00	752.00	725.00	735.00	165,867
2021-05-14	745.00	752.00	735.00	739.00	137,467
2021-05-13	730.00	752.00	721.00	740.00	378,199
2021-05-12	765.00	765.00	735.00	735.00	244,851
2021-05-11	778.00	780.00	732.00	751.00	540,901
2021-05-10	780.00	785.00	766.00	777.00	337,176
2021-05-07	781.00	791.00	763.00	767.00	339,675
2021-05-06	820.00	820.00	767.00	772.00	430,147
2021-05-05	805.00	821.00	790.00	797.00	307,091
2021-05-04	846.00	846.00	809.00	810.00	1,164,762
2021-04-30	839.00	847.00	837.00	843.00	334,299
2021-04-29	828.00	845.00	824.00	840.00	4,003,443
2021-04-28	830.00	831.00	818.00	827.00	635,052
2021-04-27	832.00	837.00	818.00	829.00	148,090
2021-04-26	845.00	857.00	832.00	834.00	513,677
2021-04-23	837.00	854.00	821.00	834.00	496,922
2021-04-22	830.00	838.00	809.00	828.00	1,443,430
2021-04-21	810.00	818.00	800.00	815.00	500,055
2021-04-20	831.00	836.00	805.00	806.00	407,737
2021-04-19	844.00	847.00	826.00	830.00	233,139
2021-04-16	860.00	860.00	838.00	845.00	217,589
2021-04-15	830.00	859.00	825.00	835.00	1,229,061
2021-04-14	823.00	830.00	823.00	826.00	389,951
2021-04-13	820.00	835.00	819.00	825.00	432,506
2021-04-12	803.00	835.00	803.00	820.00	356,219
2021-04-09	830.00	835.00	822.00	835.00	439,058
2021-04-08	830.00	837.00	810.00	830.00	638,074
2021-04-07	840.00	840.00	812.00	815.00	310,395
2021-04-06	820.00	836.00	807.00	830.00	575,157
2021-04-01	815.00	815.00	804.00	810.00	225,012
2021-03-31	826.00	828.00	798.00	808.00	381,305
2021-03-30	818.00	826.00	812.00	824.00	111,815
2021-03-29	828.00	834.00	810.00	826.00	195,566
2021-03-26	840.00	840.00	808.00	826.00	264,138
2021-03-25	848.00	856.00	808.00	830.00	262,279
2021-03-24	864.00	866.00	846.00	846.00	185,642
2021-03-23	860.00	874.00	848.00	864.00	304,187
2021-03-22	860.00	868.00	848.00	854.00	142,771
2021-03-19	880.00	880.00	848.00	856.00	450,751
2021-03-18	872.00	886.00	868.00	882.00	121,871
2021-03-17	870.00	890.00	862.00	876.00	160,944
2021-03-16	870.00	890.00	864.00	872.00	146,657
2021-03-15	858.00	874.00	830.00	866.00	175,417
2021-03-12	836.00	844.00	830.00	840.00	92,081
2021-03-11	820.00	842.00	820.00	840.00	228,518
2021-03-10	816.00	824.00	804.00	812.00	2,967,035
2021-03-09	802.00	810.00	798.00	810.00	412,191
2021-03-08	816.00	816.00	796.00	800.00	257,394
2021-03-05	830.00	830.00	798.00	802.00	206,795
2021-03-04	834.00	834.00	816.00	824.00	958,447
2021-03-03	848.00	848.00	830.00	842.00	250,192
2021-03-02	870.00	870.00	830.00	838.00	359,208
2021-03-01	860.00	864.00	842.00	844.00	180,969
2021-02-26	870.00	870.00	836.00	848.00	919,056
2021-02-25	860.00	872.00	846.00	858.00	307,688
2021-02-24	824.00	856.00	824.00	852.00	373,065
2021-02-23	830.00	836.00	810.00	820.00	403,086
2021-02-22	816.00	828.00	808.00	814.00	367,604
2021-02-19	790.00	834.00	782.00	824.00	219,439
2021-02-18	840.00	840.00	798.00	802.00	142,269
2021-02-17	836.00	836.00	802.00	806.00	217,254
2021-02-16	812.00	836.00	798.00	830.00	316,439
2021-02-15	826.00	826.00	800.00	806.00	276,300
2021-02-12	808.00	820.00	792.00	816.00	981,308
2021-02-11	812.00	832.00	792.00	812.00	408,282
2021-02-10	780.00	834.00	764.00	818.00	470,335
2021-02-09	766.00	774.00	762.00	772.00	1,669,859
2021-02-08	754.00	772.00	754.00	770.00	1,015,893
2021-02-05	766.00	770.00	754.00	764.00	493,441
2021-02-04	762.00	776.00	752.00	752.00	348,025
2021-02-03	778.00	780.00	746.00	760.00	574,811
2021-02-02	718.00	772.00	714.00	766.00	329,435
2021-02-01	690.00	714.00	686.00	708.00	558,410
2021-01-29	690.00	690.00	678.00	688.00	328,137
2021-01-28	680.00	696.00	670.00	692.00	311,025
2021-01-27	720.00	720.00	678.00	692.00	358,074
2021-01-26	686.00	710.00	676.00	706.00	465,203
2021-01-25	690.00	694.00	672.00	678.00	253,682
2021-01-22	690.00	700.00	674.00	678.00	231,782
2021-01-21	670.00	696.00	666.00	692.00	1,531,141
2021-01-20	662.00	672.00	660.00	670.00	693,693
2021-01-19	656.00	662.00	652.00	660.00	169,162
2021-01-18	642.00	660.00	638.00	656.00	659,015
2021-01-15	648.00	648.00	626.00	638.00	118,817
2021-01-14	642.00	658.00	638.00	650.00	189,462
2021-01-13	666.00	666.00	640.00	644.00	214,267
2021-01-12	666.00	666.00	652.00	652.00	213,281
2021-01-11	672.00	690.00	654.00	656.00	197,051
2021-01-08	678.00	678.00	658.00	666.00	969,826
2021-01-07	682.00	686.00	672.00	674.00	125,833
2021-01-06	682.00	690.00	674.00	674.00	181,954
2021-01-05	664.00	686.00	664.00	686.00	601,012
2021-01-04	678.00	678.00	658.00	668.00	278,555
2020-12-31	664.00	664.00	658.00	660.00	29,046
2020-12-30	656.00	670.00	654.00	662.00	259,985
2020-12-29	678.00	678.00	648.00	654.00	353,036
2020-12-24	644.00	650.00	638.00	644.00	42,604
2020-12-23	610.00	650.00	610.00	648.00	82,840
2020-12-22	620.00	632.00	614.00	624.00	69,170
2020-12-21	620.00	642.00	606.00	628.00	115,262
2020-12-18	620.00	644.00	620.00	642.00	328,831
2020-12-17	618.00	630.00	608.00	624.00	408,049
2020-12-16	612.00	624.00	610.00	618.00	142,662
2020-12-15	618.00	624.00	608.00	614.00	193,527
2020-12-14	620.00	624.00	610.00	618.00	78,361
2020-12-11	620.00	620.00	600.00	616.00	234,071
2020-12-10	628.00	634.00	610.00	618.00	217,069
2020-12-09	626.00	630.00	620.00	630.00	225,687
2020-12-08	632.00	632.00	622.00	626.00	1,343,525
2020-12-07	626.00	642.00	626.00	632.00	359,933
2020-12-04	650.00	654.00	630.00	632.00	301,667
2020-12-03	650.00	658.00	646.00	650.00	576,553
2020-12-02	658.00	658.00	646.00	650.00	348,878
2020-12-01	650.00	668.00	648.00	650.00	363,638
2020-11-30	620.00	664.00	620.00	654.00	5,064,711
2020-11-27	642.00	656.00	638.00	648.00	447,911
2020-11-26	644.00	652.00	634.00	644.00	128,198
2020-11-25	654.00	660.00	632.00	640.00	341,581
2020-11-24	674.00	676.00	640.00	648.00	447,015
2020-11-23	650.00	678.00	640.00	670.00	462,043
2020-11-20	644.00	650.00	632.00	648.00	227,743
2020-11-19	640.00	656.00	638.00	644.00	220,359
2020-11-18	648.00	670.00	628.00	650.00	322,884
2020-11-17	642.00	644.00	632.00	638.00	219,442
2020-11-16	640.00	668.00	636.00	642.00	261,695
2020-11-13	624.00	636.00	622.00	634.00	193,308
2020-11-12	632.00	640.00	624.00	624.00	264,626
2020-11-11	598.00	640.00	590.00	630.00	829,916
2020-11-10	600.00	600.00	574.00	584.00	392,825
2020-11-09	632.00	648.00	598.00	598.00	173,973
2020-11-06	584.00	636.00	584.00	626.00	360,504
2020-11-05	604.00	610.00	590.00	590.00	339,505
2020-11-04	600.00	610.00	598.00	606.00	280,810
2020-11-03	588.00	618.00	588.00	606.00	473,092
2020-11-02	612.00	620.00	590.00	592.00	112,587
2020-10-30	610.00	612.00	596.00	606.00	201,105
2020-10-29	590.00	616.00	576.00	606.00	286,721
2020-10-28	590.00	590.00	554.00	572.00	199,492
2020-10-27	594.00	594.00	568.00	580.00	254,193
2020-10-26	570.00	600.00	570.00	590.00	273,760
2020-10-23	594.00	604.00	588.00	594.00	244,581
2020-10-22	598.00	606.00	590.00	600.00	112,493
2020-10-21	612.00	614.00	592.00	596.00	69,550
2020-10-20	614.00	620.00	604.00	610.00	58,320
2020-10-16	592.00	622.00	592.00	610.00	153,369
2020-10-15	586.00	598.00	580.00	598.00	214,920
2020-10-14	590.00	608.00	582.00	592.00	196,580
2020-10-13	606.00	610.00	592.00	596.00	75,423
2020-10-12	622.00	628.00	600.00	602.00	172,227
2020-10-09	618.00	622.00	596.00	616.00	91,345
2020-10-08	600.00	620.00	592.00	616.00	1,073,181
2020-10-07	596.00	602.00	590.00	600.00	92,218
2020-10-06	594.00	598.00	590.00	592.00	132,328
2020-10-05	596.00	606.00	586.00	596.00	238,994
2020-10-02	564.00	606.00	554.00	600.00	1,731,684
2020-10-01	546.00	558.00	532.00	552.00	112,376
2020-09-30	556.00	570.00	532.00	548.00	63,214
2020-09-29	566.00	566.00	540.00	542.00	93,746
2020-09-28	554.00	572.00	552.00	564.00	71,458
2020-09-25	556.00	566.00	538.00	542.00	171,743
2020-09-24	546.00	560.00	528.00	556.00	426,199
2020-09-23	550.00	550.00	532.00	544.00	45,142
2020-09-22	544.00	556.00	520.00	536.00	136,737
2020-09-21	566.00	566.00	522.00	526.00	211,805
2020-09-18	550.00	560.00	550.00	560.00	184,501
2020-09-17	568.00	568.00	528.00	550.00	221,251
2020-09-16	546.00	564.00	540.00	546.00	70,023
2020-09-15	546.00	546.00	530.00	540.00	116,206
2020-09-14	520.00	544.00	514.00	534.00	500,262
2020-09-11	542.00	542.00	520.00	530.00	78,231
2020-09-10	540.00	540.00	536.00	539.00	174,521
2020-09-09	540.00	548.00	538.00	539.00	310,151
2020-09-08	552.00	552.00	530.00	540.00	260,369
2020-09-07	550.00	562.00	532.00	551.00	694,516
2020-09-04	564.00	564.00	536.00	542.00	117,268
2020-09-03	562.00	564.00	540.00	543.00	784,145
2020-09-02	568.00	568.00	548.00	549.00	145,925
2020-09-01	578.00	578.00	560.00	563.00	376,806
2020-08-28	570.00	580.00	564.00	571.00	505,519
2020-08-27	576.00	580.00	562.00	564.00	163,810
2020-08-26	568.00	576.00	556.00	574.00	97,944
2020-08-25	560.00	578.00	552.00	570.00	310,156
2020-08-24	530.00	554.00	530.00	549.00	1,081,432
2020-08-21	538.00	538.00	524.00	529.00	172,150
2020-08-20	534.00	534.00	522.00	527.00	47,386
2020-08-19	534.00	534.00	522.00	531.00	126,634
2020-08-18	540.00	542.00	528.00	531.00	296,185
2020-08-17	556.00	556.00	534.00	541.00	191,911
2020-08-14	562.00	562.00	546.00	548.00	460,318
2020-08-13	560.00	560.00	552.00	556.00	212,421
2020-08-12	570.00	570.00	554.00	559.00	112,256
2020-08-11	572.00	576.00	560.00	564.00	104,641
2020-08-10	564.00	578.00	558.00	570.00	127,455
2020-08-07	538.00	576.00	538.00	569.00	335,105
2020-08-06	524.00	550.00	524.00	540.00	277,326
2020-08-05	542.00	542.00	518.00	536.00	370,230
2020-08-04	520.00	530.00	520.00	527.00	390,093
2020-08-03	526.00	528.00	516.00	524.00	209,193
2020-07-31	532.00	544.00	522.00	529.00	1,019,790
2020-07-30	544.00	544.00	518.00	522.00	443,985
2020-07-29	520.00	540.00	514.00	522.00	798,074
2020-07-28	510.00	530.00	508.00	519.00	221,066
2020-07-27	488.00	516.00	483.00	511.00	102,008
2020-07-24	502.00	512.00	500.00	510.00	271,893
2020-07-23	512.00	512.00	495.00	508.00	163,663
2020-07-22	508.00	512.00	498.00	508.00	247,129
2020-07-21	502.00	506.00	498.00	502.00	373,933
2020-07-20	484.00	504.00	484.00	494.00	59,714
2020-07-17	504.00	508.00	489.00	494.00	274,861
2020-07-16	479.00	504.00	479.00	504.00	315,585
2020-07-15	484.00	493.00	472.00	471.50	130,086
2020-07-14	480.00	486.00	464.00	470.50	158,915
2020-07-13	479.00	483.00	470.00	472.00	157,373
2020-07-10	487.00	498.00	450.00	467.00	265,508
2020-07-09	491.00	500.00	475.00	482.00	292,249
2020-07-08	488.00	489.00	480.00	483.00	549,674
2020-07-07	469.00	490.00	469.00	483.00	131,362
2020-07-06	481.00	490.00	461.00	488.50	1,299,731
2020-07-03	477.00	487.00	462.00	472.50	446,097
2020-07-02	443.00	465.00	443.00	459.00	1,740,988
2020-07-01	441.00	467.00	441.00	450.50	329,254
2020-06-30	471.00	471.00	445.00	449.50	696,516
2020-06-29	463.00	468.00	438.00	441.00	182,927
2020-06-26	460.00	460.00	446.00	442.50	60,686
2020-06-25	453.00	460.00	438.00	452.00	120,301
2020-06-24	470.00	470.00	454.00	466.50	73,657
2020-06-23	453.00	470.00	450.00	466.50	474,727
2020-06-22	460.00	469.00	448.00	453.50	273,432
2020-06-19	469.00	469.00	440.00	444.50	281,162
2020-06-18	465.00	465.00	450.00	452.00	152,312
2020-06-17	460.00	471.00	452.00	468.50	14,844,241
2020-06-16	470.00	483.00	462.00	468.50	344,140
2020-06-15	430.00	480.00	430.00	471.50	130,725
2020-06-12	434.00	461.00	433.00	452.50	89,150
2020-06-11	480.00	480.00	434.00	442.50	102,024
2020-06-10	470.00	474.00	455.00	457.00	61,374
2020-06-09	478.00	478.00	459.00	466.50	84,663
2020-06-08	500.00	510.00	461.00	473.00	165,293
2020-06-05	480.00	510.00	451.00	493.00	88,421
2020-06-04	475.00	475.00	451.00	463.50	258,862
2020-06-03	471.00	473.00	450.00	464.00	144,731
2020-06-02	465.00	490.00	455.00	472.00	234,642
2020-06-01	460.00	480.00	446.00	474.00	665,801
2020-05-29	455.00	455.00	435.00	439.50	123,230
2020-05-28	444.00	490.00	426.00	439.50	366,272
2020-05-27	422.00	443.00	422.00	438.00	54,354
2020-05-26	400.00	459.00	400.00	438.00	113,913
2020-05-22	401.00	407.00	391.00	400.00	135,436
2020-05-21	403.00	420.00	390.00	400.00	50,599
2020-05-20	381.00	415.00	381.00	392.50	76,956
2020-05-19	369.00	401.00	369.00	390.00	92,970
2020-05-18	367.00	368.00	353.00	363.50	60,651
2020-05-15	351.00	369.00	351.00	355.50	56,038
2020-05-14	352.00	361.00	350.00	355.50	116,311
2020-05-13	362.00	370.00	353.00	363.00	110,595
2020-05-12	379.00	380.00	355.00	362.50	214,334
2020-05-11	370.00	385.00	362.00	376.50	82,849
2020-05-07	377.00	385.00	364.00	382.00	112,005
2020-05-06	359.00	388.00	356.00	357.00	147,416
2020-05-05	384.00	384.00	351.00	371.50	124,453
2020-05-04	350.00	366.00	350.00	356.50	60,939
2020-05-01	382.00	382.00	351.00	364.50	81,502
2020-04-30	391.00	400.00	370.00	392.50	87,317
2020-04-29	378.00	409.00	367.00	392.50	195,305
2020-04-28	369.00	385.00	365.00	362.00	32,194
2020-04-27	354.00	368.00	354.00	362.00	97,013
2020-04-24	353.00	366.00	353.00	357.00	111,684
2020-04-23	340.00	362.00	340.00	359.00	133,973
2020-04-22	359.00	362.00	340.00	360.00	64,504
2020-04-21	382.00	382.00	355.00	360.00	73,421
2020-04-20	366.00	390.00	357.00	373.50	216,389
2020-04-17	329.00	373.00	323.00	358.50	144,572
2020-04-16	321.00	325.00	309.00	321.50	515,162
2020-04-15	338.00	342.00	322.00	330.50	117,041
2020-04-14	345.00	345.00	330.00	330.50	129,053
2020-04-09	343.00	343.00	329.00	330.50	252,770
2020-04-08	340.00	347.00	328.00	329.50	189,358
2020-04-07	311.00	343.00	311.00	316.50	608,357
2020-04-06	327.00	339.00	315.00	320.50	140,328
2020-04-03	327.00	327.00	327.00	327.00	11,154
2020-04-03	326.00	331.00	311.00	320.50	120,267
2020-04-02	320.00	337.00	317.00	327.00	90,725
2020-04-02	320.00	337.00	317.00	323.50	56,721
2020-04-01	347.00	357.00	318.00	320.00	89,153
2020-04-01	347.00	357.00	318.00	351.50	64,978
2020-03-31	350.00	364.00	345.00	341.50	247,660
2020-03-30	322.00	324.00	306.00	315.50	183,147
2020-03-27	330.00	330.00	307.00	317.50	118,678
2020-03-26	310.00	310.00	293.00	304.00	87,900
2020-03-25	290.00	309.00	290.00	286.50	136,255
2020-03-24	285.00	285.00	273.00	268.00	141,087
2020-03-23	297.00	297.00	262.00	277.00	94,467
2020-03-20	300.00	326.00	293.00	278.00	66,540
2020-03-19	328.00	328.00	280.00	303.00	122,283
2020-03-18	330.00	330.00	310.00	336.00	26,721
2020-03-17	378.00	378.00	311.00	365.50	224,419
2020-03-16	434.00	434.00	368.00	438.00	82,426
2020-03-13	426.00	458.00	422.00	423.00	165,929
2020-03-12	485.00	489.00	454.00	483.50	41,494
2020-03-11	510.00	510.00	480.00	502.00	52,692
2020-03-10	500.00	522.00	497.00	490.50	143,475
2020-03-09	492.00	520.00	470.00	509.00	262,726
2020-03-06	530.00	530.00	496.00	509.00	82,075
2020-03-05	538.00	548.00	530.00	533.00	38,256
2020-03-04	530.00	542.00	524.00	517.00	488,193
2020-03-03	528.00	540.00	514.00	504.00	65,449
2020-03-02	540.00	548.00	508.00	517.00	174,216
2020-02-28	540.00	554.00	530.00	572.00	516,831
2020-02-27	558.00	580.00	556.00	566.00	677,528
2020-02-26	558.00	570.00	558.00	562.00	161,030
2020-02-25	588.00	590.00	562.00	566.00	43,478
2020-02-24	592.00	594.00	564.00	587.00	77,010
2020-02-21	608.00	608.00	586.00	587.00	51,715
2020-02-20	612.00	616.00	598.00	600.00	239,364
2020-02-19	586.00	618.00	580.00	606.00	222,202
2020-02-18	570.00	596.00	570.00	580.00	161,183
2020-02-17	544.00	570.00	544.00	563.00	37,158
2020-02-14	570.00	570.00	550.00	551.00	170,552
2020-02-13	564.00	564.00	546.00	553.00	113,983
2020-02-12	578.00	578.00	560.00	567.00	172,393
2020-02-11	542.00	568.00	542.00	562.00	979,269
2020-02-10	534.00	556.00	534.00	545.00	201,521
2020-02-07	542.00	554.00	540.00	545.00	71,856
2020-02-06	530.00	552.00	524.00	547.00	106,506
2020-02-05	540.00	540.00	520.00	525.00	32,575
2020-02-04	530.00	538.00	522.00	533.00	1,142,245
2020-02-03	508.00	524.00	506.00	519.00	103,859
2020-01-31	512.00	526.00	500.00	516.00	58,714
2020-01-30	526.00	530.00	510.00	516.00	49,006
2020-01-29	530.00	530.00	526.00	528.00	49,136
2020-01-28	528.00	530.00	522.00	527.00	119,939
2020-01-27	538.00	538.00	514.00	516.00	90,321
2020-01-24	506.00	534.00	506.00	528.00	4,225,976
2020-01-23	524.00	524.00	500.00	519.00	62,586
2020-01-22	522.00	528.00	512.00	520.00	865,875
2020-01-21	520.00	530.00	516.00	526.00	71,009
2020-01-20	500.00	532.00	500.00	524.00	212,873
2020-01-17	510.00	526.00	502.00	523.00	383,873
2020-01-16	499.00	510.00	498.00	507.00	120,953
2020-01-15	492.00	500.00	492.00	498.00	569,557
2020-01-14	487.00	495.00	480.00	482.00	205,936
2020-01-13	481.00	492.00	480.00	489.50	44,915
2020-01-10	473.00	492.00	473.00	488.50	229,989
2020-01-09	472.00	500.00	472.00	494.50	94,920
2020-01-08	481.00	495.00	480.00	484.00	121,315
2020-01-07	472.00	497.00	472.00	478.50	29,811
2020-01-06	479.00	494.00	472.00	489.50	19,736
2020-01-03	494.00	495.00	480.00	482.00	64,073
2020-01-02	472.00	487.00	472.00	485.00	17,346
2019-12-31	490.00	498.00	480.00	486.50	25,279
2019-12-30	479.00	495.00	475.00	484.50	225,566
2019-12-27	488.00	495.00	480.00	484.00	53,744
2019-12-24	472.00	487.00	472.00	483.00	13,324
2019-12-23	495.00	506.00	475.00	490.00	66,797
2019-12-20	490.00	499.00	484.00	492.50	20,078
2019-12-19	500.00	502.00	481.00	489.00	78,251
2019-12-18	495.00	506.00	492.00	497.00	34,497
2019-12-17	495.00	512.00	488.00	502.00	253,977
2019-12-16	490.00	500.00	467.00	493.00	85,685
2019-12-13	497.00	497.00	480.00	484.50	171,473
2019-12-12	475.00	489.00	460.00	484.50	64,597
2019-12-11	485.00	490.00	475.00	480.00	41,623
2019-12-10	488.00	495.00	466.00	477.50	526,862
2019-12-09	475.00	490.00	473.00	481.00	345,890
2019-12-06	473.00	488.00	473.00	477.50	15,504
2019-12-05	490.00	490.00	471.00	487.00	113,675
2019-12-04	489.00	491.00	483.00	487.00	131,626
2019-12-03	489.00	489.00	470.00	483.00	43,324
2019-12-02	500.00	502.00	482.00	483.50	91,781
2019-11-29	480.00	502.00	478.00	493.00	3,632,147
2019-11-28	480.00	485.00	478.00	480.50	1,124,144
2019-11-27	482.00	486.00	476.00	477.50	1,223,602
2019-11-26	475.00	480.00	465.00	468.00	231,108
2019-11-25	471.00	472.00	458.00	463.00	102,667
2019-11-22	466.00	481.00	465.00	466.50	46,066
2019-11-21	480.00	480.00	460.00	464.00	45,944
2019-11-20	478.00	480.00	465.00	469.00	89,435
2019-11-19	473.00	478.00	461.00	472.00	50,086
2019-11-18	488.00	488.00	466.00	478.00	46,737
2019-11-15	470.00	476.00	470.00	473.50	71,575
2019-11-14	478.00	478.00	461.00	470.00	95,599
2019-11-13	471.00	480.00	460.00	464.50	263,804
2019-11-12	490.00	490.00	468.00	470.50	94,903
2019-11-11	478.00	508.00	478.00	482.50	306,039
2019-11-08	476.00	476.00	465.00	472.50	15,367
2019-11-07	472.00	489.00	467.00	472.50	100,239
2019-11-06	459.00	473.00	451.00	466.00	661,826
2019-11-05	447.00	460.00	446.00	450.00	4,800,197
2019-11-04	455.00	460.00	442.00	443.50	112,508
2019-11-01	449.00	449.00	445.00	445.00	0
2019-10-31	449.00	449.00	441.00	445.00	15,634
2019-10-30	449.00	450.00	442.00	446.00	14,062
2019-10-29	454.00	454.00	454.00	456.50	8,593
2019-10-28	463.00	463.00	454.00	456.50	40,983
2019-10-25	458.00	461.00	456.00	458.00	177,668
2019-10-24	456.00	470.00	456.00	462.50	224,310
2019-10-23	461.00	465.00	456.00	461.50	6,974
2019-10-22	457.00	478.00	457.00	468.00	6,662
2019-10-21	465.00	477.00	458.00	464.50	5,636
2019-10-18	465.00	477.00	458.00	465.50	11,217
2019-10-17	464.00	488.00	464.00	469.50	12,033
2019-10-16	485.00	485.00	466.00	470.00	237,794
2019-10-15	483.00	483.00	467.00	478.00	287,512
2019-10-14	483.00	483.00	474.00	474.50	35,037
2019-10-11	465.00	491.00	465.00	482.00	169,075
2019-10-10	464.00	465.00	460.00	462.00	344,810
2019-10-09	453.00	465.00	452.00	462.00	29,486
2019-10-08	440.00	450.00	440.00	447.00	226,625
2019-10-07	450.00	450.00	432.00	442.50	25,341
2019-10-04	444.00	453.00	438.00	445.50	107,258
2019-10-03	440.00	450.00	436.00	439.50	53,270
2019-10-02	420.00	437.00	420.00	433.50	57,897
2019-10-01	428.00	434.00	419.00	427.00	143,184
2019-09-30	410.00	428.00	408.00	425.00	4,398,389
2019-09-27	420.00	420.00	413.00	414.50	49,538
2019-09-26	428.00	431.00	407.00	412.50	133,410
2019-09-25	444.00	444.00	430.00	430.50	133,678
2019-09-24	469.00	469.00	435.00	436.50	88,794
2019-09-23	470.00	470.00	456.00	461.00	46,404
2019-09-20	465.00	480.00	464.00	467.50	29,175
2019-09-19	453.00	469.00	450.00	462.50	230,957
2019-09-18	460.00	460.00	448.00	450.00	28,955
2019-09-17	455.00	460.00	448.00	450.00	139,701
2019-09-16	475.00	475.00	456.00	457.00	75,279
2019-09-13	464.00	475.00	464.00	471.00	200,602
2019-09-12	465.00	470.00	464.00	467.00	41,600
2019-09-11	460.00	467.00	454.00	465.00	15,937
2019-09-10	465.00	470.00	456.00	462.00	194,609
2019-09-09	463.00	465.00	453.00	461.00	28,069
2019-09-06	472.00	474.00	453.00	465.00	43,387
2019-09-05	462.00	490.00	454.00	477.00	35,654
2019-09-04	470.00	479.00	470.00	473.00	3,076
2019-09-03	470.00	485.00	467.00	475.00	6,017
2019-09-02	465.00	488.00	460.00	479.00	180,894
2019-08-30	446.00	467.00	446.00	459.50	37,721
2019-08-29	449.00	449.00	440.00	441.00	63,475
2019-08-28	447.00	450.00	440.00	441.00	154,445
2019-08-27	449.00	449.00	429.00	441.00	128,877
2019-08-23	440.00	450.00	440.00	445.00	69,533
2019-08-22	449.00	469.00	446.00	445.00	66,352
2019-08-21	458.00	474.00	441.00	445.50	86,740
2019-08-20	470.00	472.00	462.00	463.50	21,759
2019-08-19	487.00	487.00	467.00	474.00	12,928
2019-08-16	471.00	490.00	464.00	481.50	66,924
2019-08-15	484.00	485.00	473.00	479.50	38,247
2019-08-14	500.00	508.00	471.00	480.50	37,263
2019-08-13	494.00	510.00	475.00	481.50	20,177
2019-08-12	491.00	504.00	480.00	488.00	23,007
2019-08-09	493.00	512.00	485.00	492.50	57,310
2019-08-08	482.00	510.00	482.00	502.00	28,690
2019-08-07	480.00	488.00	475.00	483.50	132,877
2019-08-06	477.00	510.00	466.00	488.00	91,688
2019-08-05	510.00	512.00	470.00	477.00	225,480
2019-08-02	520.00	520.00	508.00	513.00	40,614
2019-08-01	514.00	522.00	512.00	519.00	18,264
2019-07-31	534.00	536.00	508.00	511.00	39,933
2019-07-30	524.00	524.00	508.00	516.00	96,884
2019-07-29	530.00	530.00	510.00	519.00	42,203
2019-07-26	526.00	532.00	502.00	528.00	107,032
2019-07-25	540.00	550.00	530.00	533.00	1,369,084
2019-07-24	540.00	550.00	538.00	546.00	55,127
2019-07-23	538.00	546.00	538.00	542.00	12,297
2019-07-22	540.00	550.00	540.00	545.00	11,303
2019-07-19	542.00	550.00	536.00	545.00	209,868
2019-07-18	540.00	552.00	538.00	546.00	3,265
2019-07-17	554.00	554.00	538.00	545.00	89,502
2019-07-16	544.00	554.00	540.00	546.00	25,796
2019-07-15	542.00	548.00	540.00	545.00	2,684
2019-07-12	542.00	554.00	542.00	546.00	88,567
2019-07-11	554.00	554.00	536.00	546.00	159,791
2019-07-10	554.00	554.00	540.00	546.00	159,748
2019-07-09	550.00	552.00	542.00	549.00	21,132
2019-07-08	544.00	554.00	538.00	544.00	26,724
2019-07-05	546.00	560.00	540.00	549.00	173,851
2019-07-04	540.00	542.00	522.00	541.00	41,801
2019-07-03	514.00	534.00	514.00	530.00	36,945
2019-07-02	530.00	540.00	512.00	514.00	55,418
2019-07-01	508.00	528.00	508.00	524.00	45,811
2019-06-28	491.00	514.00	491.00	502.00	828,492
2019-06-27	514.00	514.00	491.00	502.00	13,519
2019-06-26	520.00	520.00	500.00	507.00	129,244
2019-06-25	520.00	520.00	502.00	513.00	71,346
2019-06-24	516.00	530.00	510.00	515.00	52,958
2019-06-21	522.00	538.00	514.00	519.00	15,337
2019-06-20	540.00	540.00	514.00	519.00	19,527
2019-06-19	528.00	542.00	524.00	535.00	57,389
2019-06-18	524.00	530.00	516.00	527.00	39,129
2019-06-17	532.00	532.00	524.00	527.00	63,211
2019-06-14	550.00	566.00	532.00	543.00	346,562
2019-06-13	516.00	542.00	514.00	539.00	220,032
2019-06-12	500.00	514.00	499.00	511.00	157,058
2019-06-11	475.00	499.00	474.00	494.50	398,524
2019-06-10	492.00	492.00	474.00	474.50	165,228
2019-06-07	473.00	476.00	470.00	473.50	354,728
2019-06-06	472.00	479.00	467.00	473.50	250,636
2019-06-05	480.00	480.00	470.00	467.50	132,098
2019-06-04	490.00	492.00	461.00	468.50	450,307
2019-06-03	478.00	487.00	465.00	476.00	175,651
2019-05-31	484.00	484.00	472.00	467.50	95,497
2019-05-30	460.00	471.00	460.00	467.50	93,181
2019-05-29	470.00	470.00	460.00	465.00	24,280
2019-05-28	469.00	469.00	459.00	465.00	11,096
2019-05-24	459.00	463.00	458.00	459.00	16,015
2019-05-23	460.00	468.00	459.00	463.50	28,351
2019-05-22	470.00	475.00	468.00	471.50	123,710
2019-05-21	474.00	474.00	473.00	470.00	24,705
2019-05-20	467.00	475.00	467.00	471.50	46,912
2019-05-17	466.00	475.00	466.00	470.00	101,135
2019-05-16	465.00	465.00	462.00	464.00	419,328
2019-05-15	450.00	468.00	450.00	464.00	15,296
2019-05-14	463.00	474.00	462.00	452.00	80,850
2019-05-13	470.00	479.00	440.00	467.00	49,282
2019-05-10	473.00	480.00	468.00	475.00	56,903
2019-05-09	475.00	488.00	474.00	474.50	52,168
2019-05-08	472.00	487.00	468.00	470.50	25,155
2019-05-07	481.00	487.00	474.00	475.00	22,547
2019-05-03	480.00	500.00	473.00	489.50	29,210
2019-05-02	490.00	490.00	475.00	477.50	195,068

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874