R&Q Insurance Share History

R&Q Insurance Share Price history. The following table shows end-of-day data RQIH historical share prices for R&Q Insurance, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	2.26	2.26	2.26	2.21	2,967,542
2024-04-25	3.00	3.00	2.00	2.51	11,667,228
2024-04-24	2.98	2.98	2.98	3.03	1,603,547
2024-04-23	2.80	3.00	2.80	3.00	5,230,774
2024-04-22	3.20	3.20	3.00	3.11	5,375,145
2024-04-19	2.85	3.00	2.85	3.00	742,939
2024-04-18	2.85	2.85	2.85	2.85	1,410,260
2024-04-17	3.00	3.00	2.90	2.85	4,412,098
2024-04-16	3.00	3.14	2.96	2.96	5,947,775
2024-04-15	3.00	3.00	2.80	2.80	1,738,063
2024-04-12	4.50	4.50	2.90	3.00	9,455,741
2024-04-11	5.50	5.50	5.49	5.49	12,892
2024-04-10	5.00	5.00	5.00	5.50	85,955
2024-04-09	5.00	5.00	5.00	5.00	401,138
2024-04-08	5.10	5.10	5.05	5.05	221,363
2024-04-05	5.87	5.87	5.10	5.10	60,480
2024-04-04	5.02	5.52	5.00	5.87	1,262,262
2024-04-03	5.50	5.50	5.50	5.50	24,828
2024-04-02	5.51	5.51	5.50	5.50	156,303
2024-04-01	5.51	5.51	5.51	5.51	0
2024-03-29	5.51	5.51	5.51	5.51	0
2024-03-28	5.46	5.46	5.02	5.51	166,739
2024-03-27	5.19	5.34	5.19	5.34	539,204
2024-03-26	5.38	5.40	5.00	5.19	939,159
2024-03-25	5.50	5.50	5.29	5.29	20,869
2024-03-22	5.32	5.50	5.00	5.50	1,999,449
2024-03-21	5.50	5.98	5.50	5.49	220,574
2024-03-20	6.00	6.00	6.00	6.05	25,716
2024-03-19	6.54	6.54	6.00	6.30	156,548
2024-03-18	6.80	7.00	6.52	6.65	1,565,120
2024-03-15	6.00	6.30	6.00	6.50	1,875,779
2024-03-14	5.70	5.70	5.70	5.75	217,154
2024-03-13	5.78	5.78	5.78	6.00	155,769
2024-03-12	5.72	6.14	5.72	5.92	41,017
2024-03-11	6.48	6.48	5.90	6.09	170,749
2024-03-08	5.92	6.04	5.90	6.27	977,248
2024-03-07	6.50	6.50	5.90	5.90	274,173
2024-03-06	5.81	6.01	5.81	6.01	10,575
2024-03-05	5.94	6.00	5.80	5.81	208,887
2024-03-04	5.60	6.02	5.60	6.00	1,042,883
2024-03-01	5.40	5.50	5.38	5.74	311,936
2024-02-29	5.20	5.20	5.20	5.70	132,515
2024-02-28	5.20	5.20	5.20	5.20	334,233
2024-02-27	5.70	5.70	5.70	5.74	29,834
2024-02-26	5.50	5.50	5.50	5.74	32,678
2024-02-23	5.76	5.76	5.76	5.74	28,701
2024-02-22	5.20	6.00	5.20	6.00	499,071
2024-02-21	5.50	5.50	5.50	5.39	43,949
2024-02-20	5.98	5.98	5.98	5.74	77,262
2024-02-19	5.00	5.80	5.00	5.80	535,736
2024-02-16	5.44	5.44	4.99	4.99	242,730
2024-02-15	5.36	5.44	5.36	5.44	12,500
2024-02-14	5.20	5.20	5.20	5.36	307,473
2024-02-13	5.64	5.64	5.64	5.64	51,411
2024-02-12	5.50	5.50	5.50	5.64	553,207
2024-02-09	5.50	5.50	5.50	5.50	512,025
2024-02-08	4.50	5.00	4.50	5.75	618,825
2024-02-07	5.00	5.00	5.00	5.38	184,876
2024-02-06	5.00	5.00	5.00	5.00	384,562
2024-02-05	5.32	5.32	4.70	4.75	656,912
2024-02-02	6.00	6.00	5.40	5.40	585,108
2024-02-01	6.10	6.10	5.84	6.06	244,545
2024-01-31	6.52	6.52	6.20	6.39	321,891
2024-01-30	7.17	7.17	7.04	7.04	79,755
2024-01-29	6.00	7.17	6.00	7.17	133,625
2024-01-26	6.30	6.30	6.00	6.00	232,141
2024-01-25	6.42	6.42	6.42	6.68	158,249
2024-01-24	6.50	6.50	6.42	7.13	230,123
2024-01-23	7.50	7.50	7.00	6.75	185,864
2024-01-22	8.00	8.00	7.50	7.50	152,228
2024-01-19	8.20	8.20	8.20	8.24	52,957
2024-01-18	8.50	8.50	8.38	8.60	128,605
2024-01-17	8.75	8.75	8.75	8.75	133,474
2024-01-16	9.00	9.00	9.00	8.75	171,470
2024-01-15	8.50	8.50	8.50	8.92	154,037
2024-01-12	9.60	9.60	9.16	9.16	274,837
2024-01-11	9.30	9.30	9.30	9.60	89,713
2024-01-10	10.13	10.13	9.73	9.73	52,348
2024-01-09	9.50	9.80	9.50	10.13	262,918
2024-01-08	9.20	9.50	9.20	9.50	229,841
2024-01-05	10.15	10.15	9.63	9.63	114,689
2024-01-04	9.83	10.15	9.83	10.15	118,879
2024-01-03	9.50	9.50	9.50	9.83	588,843
2024-01-02	10.23	10.23	10.23	10.23	129,373
2024-01-01	10.23	10.23	10.23	10.23	0
2023-12-29	10.23	10.23	10.23	10.23	79,023
2023-12-28	10.00	10.00	10.00	10.23	122,304
2023-12-27	9.00	10.45	9.00	9.98	895,768
2023-12-26	9.50	9.50	9.50	9.50	0
2023-12-25	9.50	9.50	9.50	9.50	0
2023-12-22	10.50	10.50	8.50	9.50	678,545
2023-12-21	11.30	11.30	11.00	11.00	98,932
2023-12-20	11.00	11.90	11.00	11.90	94,859
2023-12-19	11.00	11.00	11.00	11.00	33,185
2023-12-18	11.00	11.00	11.00	11.00	54,963
2023-12-15	11.00	11.00	11.00	11.00	39,973
2023-12-14	11.00	11.00	11.00	11.00	15,934
2023-12-13	11.00	11.45	11.00	11.10	217,247
2023-12-12	11.20	11.20	11.05	11.05	83,258
2023-12-11	11.30	11.30	11.05	11.20	456,432
2023-12-08	11.60	11.60	11.60	11.45	63,064
2023-12-07	12.00	12.00	11.80	11.98	121,317
2023-12-06	12.00	12.00	12.00	11.80	167,449
2023-12-05	12.75	12.75	12.75	12.75	36,258
2023-12-04	12.95	12.95	12.95	12.28	62,350
2023-12-01	11.60	12.15	11.60	11.88	117,485
2023-11-30	12.35	12.35	11.70	11.70	123,820
2023-11-29	11.50	11.95	11.50	12.13	103,449
2023-11-28	11.40	11.50	11.40	11.50	316,334
2023-11-27	11.30	11.40	11.30	11.40	235,222
2023-11-24	11.15	11.55	11.15	11.15	1,143,717
2023-11-23	11.15	11.15	11.15	11.15	82,994
2023-11-22	11.50	11.50	11.15	11.15	109,588
2023-11-21	11.50	11.60	11.15	11.60	344,133
2023-11-20	12.50	12.70	11.20	11.50	677,706
2023-11-17	11.00	12.95	11.00	12.00	2,599,257
2023-11-16	11.00	11.95	10.75	10.75	1,256,538
2023-11-15	10.70	10.70	9.00	9.40	1,532,110
2023-11-14	11.90	13.00	10.00	11.00	7,843,499
2023-11-13	11.20	11.20	11.00	11.00	14,588
2023-11-10	11.00	11.20	10.50	11.00	886,449
2023-11-09	11.40	11.40	11.00	11.25	752,647
2023-11-08	12.00	12.00	11.40	11.53	1,827,873
2023-11-07	11.50	11.95	11.50	11.78	2,363,691
2023-11-06	11.45	11.50	11.20	11.20	136,450
2023-11-03	11.00	11.00	11.00	11.00	60,347
2023-11-02	11.23	11.23	11.23	11.23	106,374
2023-11-01	11.20	11.60	10.20	11.23	3,388,857
2023-10-31	12.50	12.50	11.40	11.63	254,387
2023-10-30	14.35	14.35	12.95	14.00	263,742
2023-10-27	14.50	14.50	14.00	14.00	660,738
2023-10-26	16.15	16.15	14.50	14.78	939,079
2023-10-25	17.00	17.35	16.00	16.05	319,013
2023-10-24	25.00	25.00	14.00	16.50	2,362,287
2023-10-23	48.00	54.60	23.00	24.00	2,211,021
2023-10-20	48.10	52.00	48.10	50.05	717,864
2023-10-19	50.00	50.00	50.00	50.00	14,912
2023-10-18	47.90	50.40	47.90	50.00	685,846
2023-10-17	48.10	48.10	48.00	49.85	55,554
2023-10-16	49.45	49.45	48.95	48.95	250,350
2023-10-13	47.20	49.45	47.20	49.45	1,152
2023-10-12	48.90	48.90	47.20	47.20	1,162,376
2023-10-11	49.00	49.00	49.00	49.00	1,446,255
2023-10-10	50.90	50.90	50.90	50.90	30,685
2023-10-09	49.00	49.00	49.00	50.90	19,450
2023-10-06	50.00	50.00	50.00	50.00	391,287
2023-10-05	51.00	51.00	50.00	49.20	691,518
2023-10-04	53.00	53.00	53.00	51.50	71,055
2023-10-03	53.20	53.20	53.20	54.40	24,997
2023-10-02	53.20	53.40	53.20	55.20	122,352
2023-09-29	55.00	57.00	50.20	57.00	255,097
2023-09-28	57.00	58.00	57.00	56.60	1,571,457
2023-09-27	60.60	61.00	56.00	57.50	122,106
2023-09-26	59.00	60.60	58.00	60.60	732,105
2023-09-25	57.00	59.00	57.00	58.00	93,906
2023-09-22	50.80	57.00	50.80	56.50	1,188,089
2023-09-21	48.95	48.95	48.95	48.95	7,436
2023-09-20	49.90	49.90	49.90	48.95	880
2023-09-19	48.00	48.00	48.00	49.30	6,665
2023-09-18	50.00	50.00	48.00	48.00	1,116,418
2023-09-15	51.00	51.00	50.40	50.40	116,032
2023-09-14	51.00	51.00	51.00	50.50	22,610
2023-09-13	51.00	51.00	50.00	50.00	239,025
2023-09-12	52.00	52.20	50.00	51.50	185,663
2023-09-11	52.40	53.80	52.00	52.00	28,949
2023-09-08	52.00	53.80	51.00	53.40	60,631
2023-09-07	52.00	53.80	52.00	52.00	4,422
2023-09-06	54.80	54.80	52.00	52.90	27,081
2023-09-05	53.00	55.00	53.00	55.00	35,277
2023-09-04	55.00	57.80	54.00	54.00	51,319
2023-09-01	57.40	57.40	57.40	55.90	786,217
2023-08-31	57.00	58.80	57.00	57.40	103,306
2023-08-30	55.40	58.00	55.20	56.90	292,287
2023-08-29	54.00	57.00	54.00	57.00	144,516
2023-08-28	54.00	54.00	54.00	54.00	0
2023-08-25	54.00	54.00	54.00	54.00	3,883
2023-08-24	52.00	52.00	52.00	53.10	32,463
2023-08-23	53.10	53.10	53.10	53.10	17,087
2023-08-22	53.60	53.60	53.60	53.10	3,269,688
2023-08-21	52.20	53.00	52.20	53.00	261,278
2023-08-18	51.00	52.20	51.00	52.20	360,000
2023-08-17	51.00	51.00	51.00	51.00	469,877
2023-08-16	51.20	51.20	51.00	52.20	282,197
2023-08-15	50.20	53.60	50.00	51.90	694,463
2023-08-14	52.00	53.00	49.10	53.00	38,220
2023-08-11	51.80	52.00	49.10	51.50	521,769
2023-08-10	50.40	50.90	50.40	50.90	300,070
2023-08-09	49.00	50.40	49.00	50.40	9,228
2023-08-08	48.50	51.00	48.50	51.00	775,336
2023-08-07	46.50	47.70	46.50	48.35	39,631
2023-08-04	45.30	48.90	45.30	46.95	506,803
2023-08-03	47.10	47.10	47.10	47.10	19,118
2023-08-02	45.00	47.10	45.00	47.10	6,865
2023-08-01	47.00	47.00	45.00	45.00	54,804
2023-07-31	46.00	46.40	45.00	46.10	334,658
2023-07-28	47.70	47.70	47.45	47.45	19,555
2023-07-27	46.00	46.50	46.00	47.70	4,135
2023-07-26	46.00	47.40	46.00	46.70	8,971
2023-07-25	47.00	47.00	46.40	46.90	271,711
2023-07-24	47.10	47.10	46.00	46.00	31,499
2023-07-21	47.10	47.10	47.10	47.95	579
2023-07-20	48.60	49.00	47.00	47.95	67,187
2023-07-19	48.50	48.50	48.50	48.50	26,138
2023-07-18	49.00	49.00	49.00	49.00	1,678
2023-07-17	50.40	50.40	50.40	50.40	7,694
2023-07-14	50.40	50.40	50.40	50.20	663,005
2023-07-13	52.00	52.00	50.00	50.00	5,139
2023-07-12	50.00	52.00	50.00	52.00	28,450
2023-07-11	49.10	50.00	49.10	50.00	386,280
2023-07-10	50.20	51.60	49.30	49.30	182,663
2023-07-07	49.00	51.80	49.00	51.20	340,185
2023-07-06	51.00	51.80	50.00	50.00	286,628
2023-07-05	51.00	52.00	50.80	50.80	210,939
2023-07-04	52.00	52.20	50.20	50.40	100,265
2023-07-03	49.10	52.20	49.10	52.10	562,243
2023-06-30	45.70	50.80	45.70	51.60	67,408
2023-06-29	45.90	48.00	45.00	47.25	70,711
2023-06-28	44.00	45.00	44.00	44.90	522,733
2023-06-27	47.00	47.00	44.00	44.00	558,299
2023-06-26	47.00	47.10	47.00	47.10	110,255
2023-06-23	48.00	48.90	48.00	48.00	115,073
2023-06-22	49.00	49.90	49.00	49.00	12,673
2023-06-21	47.60	50.00	47.00	50.00	151,687
2023-06-20	49.10	49.50	47.20	48.10	120,650
2023-06-19	52.20	52.20	49.00	49.00	92,010
2023-06-16	54.80	54.80	52.00	52.00	34,822
2023-06-15	54.00	55.00	53.20	55.00	39,997
2023-06-14	54.20	56.80	54.00	54.00	28,753
2023-06-13	58.80	58.80	54.00	56.00	45,367
2023-06-12	57.00	57.00	56.00	57.00	58,816
2023-06-09	55.20	57.40	55.00	57.40	18,829
2023-06-08	55.20	55.20	55.00	55.00	14,382
2023-06-07	60.00	60.00	55.00	55.90	93,614
2023-06-06	53.00	61.00	53.00	59.30	786,209
2023-06-05	49.10	54.00	49.10	52.50	6,503,043
2023-06-02	51.00	51.00	49.00	49.00	144,554
2023-06-01	50.00	51.00	49.10	51.10	10,057,272
2023-05-31	51.00	51.00	50.00	51.00	108,385
2023-05-30	51.20	53.40	51.00	51.00	1,093,316
2023-05-29	52.10	52.10	52.10	52.10	0
2023-05-26	52.00	52.80	52.00	52.10	62,916
2023-05-25	52.80	53.00	51.20	52.80	17,069
2023-05-24	54.00	54.00	52.00	53.00	608,404
2023-05-23	57.00	57.00	55.00	56.00	1,858,308
2023-05-22	58.20	59.00	57.00	58.90	1,224,083
2023-05-19	59.00	60.00	58.40	60.00	446,258
2023-05-18	58.60	60.00	58.60	60.00	307,983
2023-05-17	60.00	61.00	58.60	58.60	70,531
2023-05-16	61.00	61.00	59.90	59.90	6,336
2023-05-15	62.80	62.80	62.80	61.00	113,634
2023-05-12	61.50	61.50	60.50	60.50	16,476
2023-05-11	61.00	61.60	60.00	61.50	332,872
2023-05-10	63.00	63.00	61.20	61.80	41,391
2023-05-09	61.10	62.10	61.10	62.10	2,389,370
2023-05-08	61.10	61.10	61.10	61.10	0
2023-05-05	61.00	61.80	61.00	61.10	158,948
2023-05-04	61.60	62.60	61.00	61.80	92,691
2023-05-03	61.20	62.00	59.20	61.60	47,956,947
2023-05-02	61.20	61.20	61.00	61.00	26,973
2023-05-01	61.00	61.00	61.00	61.00	0
2023-04-28	61.00	63.00	60.00	61.00	293,559
2023-04-27	62.00	63.80	61.00	61.00	12,005
2023-04-26	62.00	62.20	62.00	62.00	5,941
2023-04-25	66.20	67.00	62.00	63.50	112,186
2023-04-24	66.20	66.20	66.00	66.00	10,718
2023-04-21	70.00	70.00	66.20	68.00	13,995
2023-04-20	64.20	70.60	64.20	70.60	359,984
2023-04-19	63.00	65.00	63.00	65.00	635,327
2023-04-18	63.00	63.00	61.20	63.50	66,551
2023-04-17	62.20	62.20	62.20	63.50	109,999
2023-04-14	63.20	63.20	63.00	62.50	214,987
2023-04-13	62.80	64.20	62.80	63.00	442,658
2023-04-12	62.00	64.00	62.00	64.50	37,126
2023-04-11	62.00	63.00	62.00	62.80	120,529
2023-04-10	63.80	63.80	63.80	63.80	0
2023-04-07	63.80	63.80	63.80	63.80	0
2023-04-06	62.00	62.00	62.00	63.80	54,696
2023-04-05	62.00	62.40	62.00	62.40	683,155
2023-04-04	70.00	70.00	57.60	66.00	1,255,530
2023-04-03	72.20	73.20	72.00	70.90	425,134
2023-03-31	71.00	72.40	71.00	72.40	456,134
2023-03-30	70.00	72.00	68.40	72.00	540,951
2023-03-29	72.00	72.00	71.00	71.00	453,337
2023-03-28	73.00	73.00	72.00	72.00	564,110
2023-03-27	75.80	75.80	73.40	73.40	454,026
2023-03-24	72.40	72.40	71.00	71.50	44,791
2023-03-23	73.00	73.00	72.00	72.50	79,756
2023-03-22	72.00	72.00	72.00	72.50	61,138
2023-03-21	75.00	75.00	75.00	74.40	71,029
2023-03-20	75.20	75.20	72.00	75.00	89,405
2023-03-17	76.00	76.00	76.00	76.40	145,347
2023-03-16	78.00	78.00	76.00	78.40	90,068
2023-03-15	82.00	82.00	82.00	81.40	593,160
2023-03-14	79.20	82.00	79.20	82.00	231,903
2023-03-13	79.20	79.20	79.00	79.00	9,728
2023-03-10	82.80	82.80	80.00	81.00	97,045
2023-03-09	83.30	83.30	83.30	83.30	23,785
2023-03-08	83.30	83.30	83.30	83.30	28,885
2023-03-07	85.40	85.40	85.40	83.30	28,023
2023-03-06	81.20	81.20	81.20	83.30	48,539
2023-03-03	78.20	83.80	78.20	82.00	58,165
2023-03-02	81.20	82.80	80.00	81.10	302,070
2023-03-01	85.00	85.00	83.20	83.50	32,886
2023-02-28	83.20	85.00	83.00	83.00	58,975
2023-02-27	87.00	87.00	85.10	85.10	49,399
2023-02-24	87.00	87.00	87.00	87.00	1,500,727
2023-02-23	81.00	85.00	80.00	85.10	334,644
2023-02-22	77.20	77.20	77.00	77.00	636,330
2023-02-21	78.80	78.80	77.20	78.50	150,369
2023-02-20	78.80	78.80	77.00	78.00	389,680
2023-02-17	77.00	77.00	77.00	78.00	119,893
2023-02-16	77.00	77.00	77.00	78.00	17,318
2023-02-15	77.00	77.00	76.40	77.00	345,586
2023-02-14	76.00	77.00	76.00	77.50	129,076
2023-02-13	76.00	76.00	76.00	77.50	10,962
2023-02-10	75.00	75.20	75.00	77.10	8,548
2023-02-09	75.00	76.00	75.00	77.20	10,684
2023-02-08	78.00	78.00	75.00	77.50	52,337
2023-02-07	78.80	78.80	77.00	77.50	47,425
2023-02-06	75.20	75.20	75.20	77.10	13,185
2023-02-03	77.00	77.00	77.00	77.00	33,349
2023-02-02	78.80	78.80	75.00	77.00	68,796
2023-02-01	75.00	75.00	75.00	76.50	583,298
2023-01-31	75.20	75.20	74.00	75.00	274,941
2023-01-30	75.00	75.00	75.00	78.00	41,577
2023-01-27	75.20	75.20	75.00	75.00	43,866
2023-01-26	78.00	78.00	76.90	76.90	66,246
2023-01-25	75.80	78.00	74.80	78.00	151,146
2023-01-24	74.20	75.00	74.20	75.00	28,385
2023-01-23	74.00	74.40	74.00	75.60	27,244
2023-01-20	74.40	74.40	73.00	74.50	371,992
2023-01-19	74.00	75.00	73.20	74.00	459,675
2023-01-18	73.40	74.20	73.40	74.00	354,659
2023-01-17	73.80	75.00	73.20	74.00	409,094
2023-01-16	69.60	72.20	69.60	71.20	675,580
2023-01-13	67.20	68.00	67.20	68.00	130,414
2023-01-12	67.00	68.20	67.00	67.00	288,688
2023-01-11	67.00	67.80	66.20	67.00	127,368
2023-01-10	64.00	69.00	64.00	67.80	670,918
2023-01-09	61.60	63.00	60.00	63.00	57,603
2023-01-06	59.00	60.00	59.00	61.90	201,048
2023-01-05	58.60	61.00	58.00	59.00	122,719
2023-01-04	61.80	61.80	61.80	59.80	11,334
2023-01-03	61.00	61.00	60.10	60.10	46,917
2023-01-02	61.00	61.00	61.00	61.00	0
2022-12-30	58.20	61.00	58.20	61.00	5,147
2022-12-29	62.00	62.00	62.00	59.90	9,813
2022-12-28	58.00	61.60	58.00	61.40	1,578,877
2022-12-27	62.00	62.00	62.00	62.00	0
2022-12-26	62.00	62.00	62.00	62.00	0
2022-12-23	58.20	62.00	58.20	62.00	7,681
2022-12-22	59.60	59.60	59.60	59.60	56,611
2022-12-21	61.80	64.00	59.00	59.20	235,043
2022-12-20	62.00	62.00	58.80	58.80	267,604
2022-12-19	60.00	61.00	57.80	59.20	131,228
2022-12-16	59.80	60.00	57.80	57.80	173,384
2022-12-15	61.00	63.80	56.00	57.60	1,083,597
2022-12-14	61.00	66.00	61.00	61.20	248,589
2022-12-13	64.60	64.60	61.00	61.60	295,946
2022-12-12	60.00	64.80	60.00	61.00	347,142
2022-12-09	60.00	62.00	60.00	60.00	200,088
2022-12-08	61.20	62.00	60.40	60.40	199,093
2022-12-07	63.00	65.00	61.00	61.00	537,866
2022-12-06	58.00	66.00	58.00	63.00	1,952,019
2022-12-05	60.00	63.80	58.00	59.00	810,397
2022-12-02	59.00	63.80	59.00	60.00	138,300
2022-12-01	66.00	66.00	60.00	60.40	169,002
2022-11-30	64.00	64.40	62.40	62.40	326,141
2022-11-29	65.00	65.00	64.00	64.50	78,283
2022-11-28	67.00	67.00	64.00	64.50	134,149
2022-11-25	67.00	68.80	66.00	67.00	223,683
2022-11-24	67.00	67.00	67.00	67.00	106,973
2022-11-23	67.00	67.00	66.00	67.00	409,355
2022-11-22	68.00	68.00	66.00	67.00	146,436
2022-11-21	67.20	68.00	66.80	67.50	222,492
2022-11-18	68.80	69.80	67.00	67.00	774,118
2022-11-17	67.00	67.00	67.00	67.80	146,437
2022-11-16	68.00	68.00	68.00	67.50	239,355
2022-11-15	69.40	69.50	69.40	69.50	6,924
2022-11-14	69.00	69.00	69.00	69.40	284,287
2022-11-11	70.20	71.00	69.00	69.60	311,971
2022-11-10	72.00	72.00	70.00	71.00	308,190
2022-11-09	70.80	70.80	70.60	71.80	31,103
2022-11-08	72.00	72.00	72.00	71.80	279,426
2022-11-07	70.20	72.00	69.20	71.90	171,271
2022-11-04	70.60	71.00	70.60	73.00	5,153
2022-11-03	72.00	72.00	71.00	70.50	30,260
2022-11-02	71.20	71.20	71.20	73.70	448,343
2022-11-01	73.20	75.80	72.00	73.50	58,948
2022-10-31	76.80	77.00	73.00	75.70	90,251
2022-10-28	73.80	74.00	72.20	73.00	51,486
2022-10-27	70.00	73.80	70.00	72.50	1,644,480
2022-10-26	71.20	71.20	69.00	72.00	19,759
2022-10-25	73.50	73.50	73.50	73.50	11,755
2022-10-24	72.00	72.00	71.00	73.50	43,384
2022-10-21	73.00	73.00	73.00	74.50	29,962
2022-10-20	77.00	77.00	74.50	74.50	30,004
2022-10-19	78.40	78.40	73.20	77.00	66,368
2022-10-18	81.10	81.10	79.60	79.60	27,541
2022-10-17	81.00	81.10	81.00	81.10	5,344
2022-10-14	80.70	81.00	80.70	81.00	14,948
2022-10-13	80.80	80.80	79.00	80.70	30,061,174
2022-10-12	75.20	81.80	75.20	78.50	16,173
2022-10-11	80.20	80.20	76.00	76.50	68,831
2022-10-10	80.20	86.80	80.20	83.50	12,173
2022-10-07	83.00	83.00	83.00	81.60	5,837
2022-10-06	81.60	83.60	81.60	83.60	14,553
2022-10-05	83.20	83.20	79.80	81.60	96,915
2022-10-04	78.80	89.00	76.60	84.20	171,592
2022-10-03	70.00	75.20	70.00	76.50	84,295
2022-09-30	74.80	74.80	69.20	71.00	93,983
2022-09-29	78.00	78.00	70.00	70.00	113,688
2022-09-28	78.00	79.00	78.00	80.40	49,314
2022-09-27	80.00	80.00	80.00	80.40	65,197
2022-09-26	81.00	81.00	79.00	80.40	97,034
2022-09-23	82.90	84.50	82.90	84.50	41,992
2022-09-22	83.00	83.00	81.00	82.90	24,963
2022-09-21	85.60	85.60	83.00	83.00	174,097
2022-09-20	89.00	89.00	89.00	87.80	27,577
2022-09-19	90.50	90.50	90.50	90.50	0
2022-09-16	90.00	90.00	90.00	90.50	66,991
2022-09-15	92.60	92.60	92.60	92.40	19,833
2022-09-14	92.80	92.80	92.80	93.40	31,365
2022-09-13	94.30	94.30	94.30	94.30	82,283
2022-09-12	94.80	94.80	94.80	94.30	1,073,024
2022-09-09	95.00	95.00	95.00	95.40	30,726
2022-09-08	97.00	98.80	97.00	97.00	19,565
2022-09-07	97.00	97.00	97.00	97.90	177,016
2022-09-06	100.50	100.50	98.10	98.10	35,760
2022-09-05	97.00	100.50	95.80	100.50	40,978
2022-09-02	97.00	97.00	97.00	99.00	43,960
2022-09-01	100.00	100.00	97.00	99.50	722,193
2022-08-31	100.00	100.00	100.00	100.00	137,723
2022-08-30	102.50	102.50	101.00	101.00	135,602
2022-08-29	102.50	102.50	102.50	102.50	0
2022-08-26	101.50	102.50	101.50	102.50	69,850
2022-08-25	100.00	101.50	100.00	101.50	562,504
2022-08-24	100.00	100.00	100.00	100.00	661,438
2022-08-23	100.50	100.50	100.50	102.25	44,413
2022-08-22	102.50	102.50	100.00	102.25	48,985
2022-08-19	102.00	104.50	102.00	104.50	3,225
2022-08-18	102.50	102.50	102.00	102.00	37,020
2022-08-17	107.00	107.00	107.00	107.00	122,369
2022-08-16	104.75	104.75	104.75	104.75	12,968
2022-08-15	107.00	107.00	107.00	104.75	34,433
2022-08-12	104.75	106.25	104.75	106.25	34,633
2022-08-11	107.00	107.00	107.00	104.75	23,915
2022-08-10	105.25	105.25	104.75	104.75	12,322
2022-08-09	102.75	105.25	102.75	105.25	1,319,670
2022-08-08	100.60	102.75	100.60	102.75	8,254
2022-08-05	100.60	100.60	100.60	100.60	241,573
2022-08-04	100.60	100.60	100.60	100.60	774,718
2022-08-03	100.00	100.00	100.00	100.60	1,701,607
2022-08-02	100.00	103.00	99.80	99.60	161,491
2022-08-01	97.00	99.00	97.00	98.10	1,042,541
2022-07-29	95.00	95.00	95.00	95.00	33,139
2022-07-28	95.00	95.00	95.00	94.40	25,817
2022-07-27	95.00	95.00	95.00	96.00	408,679
2022-07-26	92.20	93.00	91.80	94.00	452,868
2022-07-25	93.20	93.20	93.00	95.00	54,261
2022-07-22	94.00	94.00	93.80	96.00	43,502
2022-07-21	95.60	96.90	95.60	96.90	14,631
2022-07-20	93.40	93.40	93.20	95.60	229,396
2022-07-19	95.00	95.00	95.00	95.00	204,191
2022-07-18	99.00	99.00	96.00	95.80	188,895
2022-07-15	98.20	100.00	96.20	96.20	150,990
2022-07-14	100.50	100.50	100.00	99.00	102,570
2022-07-13	104.00	104.00	99.00	100.50	45,018
2022-07-12	102.00	102.00	102.00	103.50	7,554
2022-07-11	102.00	105.00	102.00	105.00	90,969
2022-07-08	105.00	105.00	105.00	104.75	27,436
2022-07-07	105.00	105.00	103.00	104.50	31,103
2022-07-06	105.00	105.00	105.00	106.00	30,594
2022-07-05	108.50	108.50	106.00	106.00	59,897
2022-07-04	108.00	108.00	108.00	108.00	4,077
2022-07-01	105.50	111.00	105.50	109.75	60,477
2022-06-30	106.00	108.00	106.00	106.50	29,294
2022-06-29	108.00	108.00	106.00	107.00	45,479
2022-06-28	107.50	107.50	107.00	106.75	73,887
2022-06-27	107.50	107.50	107.50	106.25	139,498
2022-06-24	105.00	107.50	105.00	107.75	48,591
2022-06-23	106.50	108.00	105.00	106.50	305,201
2022-06-22	106.00	107.50	106.00	106.25	43,027
2022-06-21	108.00	108.00	108.00	107.00	67,786
2022-06-20	105.00	106.50	105.00	106.50	118,408
2022-06-17	106.50	106.50	104.00	106.75	969,595
2022-06-16	105.00	105.00	105.00	105.00	513,932
2022-06-15	101.00	108.00	101.00	105.50	337,019
2022-06-14	92.00	100.00	92.00	97.50	2,173,488
2022-06-13	97.00	102.50	93.00	94.00	1,233,542
2022-06-10	92.00	92.00	92.00	92.00	1,434,545
2022-06-09	94.00	94.00	92.00	93.30	854,167
2022-06-08	93.20	95.00	93.00	93.00	85,712
2022-06-07	95.00	95.00	95.00	93.90	44,547
2022-06-06	95.00	95.00	93.40	94.10	154,541
2022-06-03	93.60	93.60	93.60	93.60	0
2022-06-02	93.60	93.60	93.60	93.60	0
2022-06-01	94.80	94.80	92.20	93.60	3,075,018
2022-05-31	93.20	95.00	93.00	95.00	367,219
2022-05-30	91.00	96.00	91.00	95.00	1,084,102
2022-05-27	86.60	90.80	86.60	89.10	1,272,131
2022-05-26	78.40	87.00	78.40	85.00	993,272
2022-05-25	132.00	132.00	80.00	81.00	1,512,021
2022-05-24	125.00	140.00	124.00	140.00	583,101
2022-05-23	132.00	132.00	123.00	125.00	988,438
2022-05-20	128.50	129.50	122.00	129.00	1,002,608
2022-05-19	127.00	132.00	127.00	130.00	330,023
2022-05-18	131.00	131.00	122.00	123.00	1,585,954
2022-05-17	136.50	141.00	130.00	130.00	798,073
2022-05-16	140.50	140.50	138.25	138.25	78,452
2022-05-13	136.00	140.50	136.00	140.50	38,643
2022-05-12	140.00	142.00	136.00	136.00	35,711
2022-05-11	145.00	149.50	143.50	145.00	90,149
2022-05-10	147.00	147.00	141.00	141.00	35,755
2022-05-09	141.50	147.00	140.00	140.00	40,170
2022-05-06	150.50	150.50	142.00	142.00	75,040
2022-05-05	150.00	151.50	150.00	150.25	250,197
2022-05-04	156.00	156.00	152.00	156.00	715,190
2022-05-03	152.50	157.00	152.50	154.00	1,114,085
2022-05-02	154.50	154.50	154.50	154.50	0
2022-04-29	154.50	154.50	154.50	154.50	2,289
2022-04-28	153.75	154.50	153.75	154.50	61,373
2022-04-27	153.00	153.75	153.00	153.75	210,520
2022-04-26	154.75	154.75	153.00	153.00	19,397
2022-04-25	151.00	157.00	150.00	154.75	167,086
2022-04-22	151.50	156.00	151.50	156.00	30,288
2022-04-21	157.00	157.00	157.00	157.00	64,339
2022-04-20	155.00	157.00	155.00	155.00	360,445
2022-04-19	155.50	157.00	152.00	152.00	323,644
2022-04-18	155.00	155.00	155.00	155.00	0
2022-04-15	155.00	155.00	155.00	155.00	0
2022-04-14	155.25	155.25	155.00	155.00	67,186
2022-04-13	154.00	154.00	153.00	155.25	198,295
2022-04-12	153.00	155.00	152.00	153.75	581,043
2022-04-11	154.00	154.50	152.00	154.00	244,507
2022-04-08	154.50	156.50	154.00	155.50	94,512
2022-04-07	157.00	157.50	154.00	155.25	4,402,774
2022-04-06	157.50	158.00	156.50	157.50	1,258,366
2022-04-05	158.50	159.00	157.00	158.50	8,520,474
2022-04-04	161.00	164.50	157.00	158.50	8,944,429
2022-04-01	168.00	170.00	155.00	160.00	15,795,305
2022-03-31	141.00	141.00	141.00	145.50	37,321
2022-03-30	143.00	145.00	142.00	145.00	34,907
2022-03-29	150.00	150.00	150.00	146.50	88,982
2022-03-28	146.50	146.50	146.50	146.50	29,630
2022-03-25	141.00	146.50	141.00	146.50	866,635
2022-03-24	141.00	149.50	141.00	141.00	736,212
2022-03-23	141.00	141.50	141.00	141.50	34,812
2022-03-22	141.50	141.50	141.50	145.50	61,578
2022-03-21	149.50	150.00	141.50	145.50	30,830
2022-03-18	141.00	143.00	141.00	141.00	44,060
2022-03-17	145.50	146.50	145.50	146.50	393,857
2022-03-16	143.00	145.50	143.00	145.50	21,105
2022-03-15	142.00	142.00	141.00	143.00	66,171
2022-03-14	146.50	146.50	146.00	146.00	45,604
2022-03-11	142.50	144.50	142.50	146.50	46,728
2022-03-10	145.50	145.50	145.00	146.00	73,187
2022-03-09	147.50	149.00	145.00	145.00	392,129
2022-03-08	141.00	141.00	141.00	145.00	36,736
2022-03-07	143.00	143.00	136.00	143.50	460,863
2022-03-04	148.50	148.50	143.00	143.00	95,785
2022-03-03	152.25	152.25	152.25	152.25	18,834
2022-03-02	148.00	148.00	148.00	152.25	23,812
2022-03-01	150.00	152.00	148.00	152.25	140,372
2022-02-28	153.50	157.00	150.00	157.00	36,866
2022-02-25	157.25	158.00	157.25	158.00	489,990
2022-02-24	156.00	161.50	155.50	157.25	57,078
2022-02-23	162.50	162.50	161.50	161.50	36,082
2022-02-22	164.00	164.00	160.00	162.50	96,043
2022-02-21	166.00	166.00	166.00	166.00	290,972
2022-02-18	164.00	166.00	164.00	166.00	418,419
2022-02-17	170.00	170.00	169.00	169.00	539,472
2022-02-16	173.00	173.00	173.00	170.00	48,632
2022-02-15	165.00	173.00	165.00	173.00	15,449
2022-02-14	167.00	167.00	165.00	165.00	19,420
2022-02-11	170.00	170.00	165.50	169.50	1,158,443
2022-02-10	166.00	170.00	165.50	168.75	98,796
2022-02-09	170.00	170.00	168.00	168.00	61,513
2022-02-08	171.00	171.00	171.00	171.00	33,588
2022-02-07	170.00	170.00	170.00	171.00	50,489
2022-02-04	172.00	172.00	170.00	171.00	80,645
2022-02-03	172.75	172.75	172.50	172.50	79,383
2022-02-02	172.50	172.75	172.50	172.75	73,825
2022-02-01	170.50	170.50	170.00	172.50	29,599
2022-01-31	175.00	175.00	170.00	172.25	49,590
2022-01-28	174.50	174.50	172.50	172.50	14,266
2022-01-27	174.50	174.50	174.50	174.50	594,645
2022-01-26	174.00	174.00	168.00	168.00	38,062
2022-01-25	168.50	170.00	165.00	167.50	546,525
2022-01-24	172.50	172.50	169.00	169.00	32,545
2022-01-21	170.00	170.00	168.00	172.50	35,765
2022-01-20	173.00	174.50	173.00	174.50	18,773
2022-01-19	173.00	173.00	173.00	173.00	49,884
2022-01-18	174.00	176.00	170.00	173.00	25,163
2022-01-17	170.00	171.00	170.00	173.50	29,626
2022-01-14	171.00	171.00	171.00	175.00	31,755
2022-01-13	171.00	171.00	171.00	173.00	73,211
2022-01-12	180.00	180.00	172.00	173.75	193,074
2022-01-11	175.00	175.00	170.00	172.50	72,689
2022-01-10	171.00	175.00	171.00	173.00	9,602
2022-01-07	170.00	171.00	170.00	173.00	24,716
2022-01-06	176.00	176.00	172.00	174.00	37,722
2022-01-05	178.00	178.00	174.00	175.00	235,929
2022-01-04	175.00	175.00	173.00	174.00	73,211
2022-01-03	172.00	172.00	172.00	172.00	0
2021-12-31	172.00	172.00	172.00	172.00	6,624
2021-12-30	170.00	176.00	170.00	172.50	104,256
2021-12-29	175.00	175.00	170.00	170.00	169,795
2021-12-28	174.00	174.00	174.00	174.00	0
2021-12-27	174.00	174.00	174.00	174.00	0
2021-12-24	174.00	174.00	174.00	174.00	133,590
2021-12-23	175.00	180.00	172.00	174.00	290,911
2021-12-22	177.00	180.00	171.00	174.00	54,827
2021-12-21	170.00	180.00	170.00	174.50	41,316
2021-12-20	178.00	178.00	170.00	174.00	10,902
2021-12-17	178.00	180.00	172.00	175.00	2,245,295
2021-12-16	170.00	172.00	170.00	172.00	41,581
2021-12-15	174.00	174.00	172.50	172.50	474,786
2021-12-14	171.50	174.00	171.50	174.00	15,173
2021-12-13	173.00	173.00	173.00	171.50	271,825
2021-12-10	174.00	174.00	172.00	172.00	11,279
2021-12-09	175.00	175.00	174.00	174.00	2,337,357
2021-12-08	175.00	175.00	175.00	175.00	127,397
2021-12-07	172.50	172.50	171.00	171.00	212,015
2021-12-06	168.00	173.00	168.00	172.50	60,736
2021-12-03	170.00	170.00	168.00	169.00	26,349
2021-12-02	172.00	172.00	172.00	175.00	28,149
2021-12-01	175.00	175.00	175.00	176.50	69,467
2021-11-30	180.00	180.00	175.00	173.50	394,662
2021-11-29	180.00	180.00	175.00	177.50	75,627
2021-11-26	177.50	177.50	175.25	175.25	15,750
2021-11-25	175.00	175.00	175.00	177.50	19,218
2021-11-24	178.50	178.50	176.50	176.50	1,584
2021-11-23	180.00	180.00	178.50	178.50	1,124
2021-11-22	181.00	181.00	180.00	180.00	393,836
2021-11-19	181.75	181.75	181.00	181.00	27,810
2021-11-18	180.00	180.00	180.00	181.75	1,198,431
2021-11-17	185.00	185.00	185.00	181.50	72,393
2021-11-16	180.00	185.00	180.00	181.50	151,580
2021-11-15	181.50	181.50	178.00	178.00	148,116
2021-11-12	180.00	180.00	178.00	180.00	128,873
2021-11-11	179.00	181.75	179.00	181.75	96,880
2021-11-10	178.00	178.00	178.00	179.00	60,340
2021-11-09	180.00	180.00	180.00	181.50	109,997
2021-11-08	182.75	182.75	181.50	181.50	34,313
2021-11-05	181.00	184.50	181.00	182.75	15,248
2021-11-04	180.00	180.00	180.00	182.75	34,563
2021-11-03	180.00	180.00	180.00	181.50	71,162
2021-11-02	184.00	184.00	184.00	184.00	2,682
2021-11-01	183.00	184.00	183.00	184.00	51,316
2021-10-29	183.00	183.00	180.00	183.00	121,277
2021-10-28	190.00	190.00	185.00	183.50	88,442
2021-10-27	185.00	191.00	185.00	188.00	1,962,455
2021-10-26	182.00	183.00	182.00	182.50	682,386
2021-10-25	178.50	178.50	178.00	178.00	17,672
2021-10-22	183.00	183.00	183.00	178.50	31,046
2021-10-21	180.00	180.00	180.00	182.00	14,259
2021-10-20	180.00	184.00	180.00	184.00	22,973
2021-10-19	180.00	184.00	180.00	182.00	54,394
2021-10-18	178.00	182.50	175.00	182.00	331,927
2021-10-15	173.50	179.00	173.00	179.00	1,607,681
2021-10-14	172.00	172.00	170.50	171.00	37,069
2021-10-13	168.50	174.00	168.50	171.25	22,060
2021-10-12	168.00	174.00	168.00	171.00	2,812
2021-10-11	170.00	173.00	169.50	171.50	33,831
2021-10-08	168.00	170.00	168.00	168.00	109,603
2021-10-07	172.50	172.50	171.50	171.50	4,196
2021-10-06	170.50	170.50	170.00	172.50	8,507
2021-10-05	174.50	174.50	174.50	172.50	13,062
2021-10-04	176.00	176.00	174.00	172.50	395,679
2021-10-01	174.50	180.00	173.00	176.00	483,889
2021-09-30	177.00	182.00	175.00	177.00	93,027
2021-09-29	170.00	179.50	170.00	173.00	409,142
2021-09-28	170.00	170.00	165.00	170.00	151,515
2021-09-27	171.00	171.00	171.00	171.00	36,346
2021-09-24	170.00	171.00	167.00	171.00	120,180
2021-09-23	170.00	172.00	170.00	167.50	175,406
2021-09-22	172.00	172.00	165.00	168.50	147,310
2021-09-21	175.00	175.00	169.00	169.00	893,243
2021-09-20	167.00	167.00	160.00	165.00	144,052
2021-09-17	171.00	171.00	165.00	168.50	5,408,009
2021-09-16	172.00	172.00	171.00	171.00	2,321,678
2021-09-15	171.00	171.50	170.00	171.00	9,752,683
2021-09-14	168.00	168.00	168.00	170.00	36,882
2021-09-13	172.00	172.00	168.50	170.25	25,038
2021-09-10	170.00	172.00	170.00	170.00	80,418
2021-09-09	167.00	167.00	167.00	170.50	26,085
2021-09-08	164.00	167.00	164.00	168.50	146,352
2021-09-07	165.00	166.00	160.00	163.50	215,512
2021-09-06	158.00	164.00	158.00	161.50	708,056
2021-09-03	165.00	165.00	160.00	160.50	304,927
2021-09-02	158.00	158.50	158.00	161.50	142,631
2021-09-01	158.00	160.00	157.50	162.50	75,595
2021-08-31	160.00	160.00	160.00	162.50	70,814
2021-08-30	165.00	165.00	165.00	165.00	0
2021-08-27	165.00	165.00	165.00	165.00	13,194
2021-08-26	165.00	165.00	165.00	165.00	25,341
2021-08-25	165.00	165.00	165.00	165.00	25,602
2021-08-24	165.00	165.00	165.00	165.00	5,115
2021-08-23	165.00	165.00	165.00	165.00	2,119
2021-08-20	166.50	166.50	165.00	165.00	8,787
2021-08-19	166.75	166.75	166.50	166.50	219,854
2021-08-18	162.00	162.00	162.00	166.75	221,507
2021-08-17	168.00	168.00	161.00	166.00	10,914
2021-08-16	165.00	165.00	163.00	165.00	194,128
2021-08-13	167.50	167.50	167.50	167.50	70,776
2021-08-12	167.50	170.00	167.50	170.00	16,419
2021-08-11	167.50	167.50	167.50	167.50	21,922
2021-08-10	169.75	169.75	168.75	168.75	37,107
2021-08-09	172.00	172.00	172.00	169.75	70,382
2021-08-06	167.50	167.50	167.50	170.00	9,269
2021-08-05	167.50	168.75	167.50	168.75	21,525
2021-08-04	167.50	167.50	167.50	167.50	105,544
2021-08-03	170.00	170.00	170.00	167.50	477,150
2021-08-02	167.50	167.50	167.50	167.50	18,798
2021-07-30	168.00	168.00	165.00	167.50	18,133
2021-07-29	165.00	165.00	165.00	166.50	76,978
2021-07-28	162.50	162.50	162.50	162.50	31,030
2021-07-27	165.00	165.00	162.50	162.50	27,591
2021-07-26	165.00	165.00	165.00	165.00	14,220
2021-07-23	165.00	165.00	165.00	162.50	5,527
2021-07-22	162.50	162.50	162.50	162.50	4,851
2021-07-21	160.00	160.00	160.00	162.50	22,075
2021-07-20	158.00	160.00	158.00	160.00	308,980
2021-07-19	158.00	158.00	158.00	158.00	43,593
2021-07-16	161.00	161.00	160.00	162.50	91,630
2021-07-15	162.00	165.00	162.00	165.00	82,266
2021-07-14	163.00	165.00	163.00	165.00	47,646
2021-07-13	163.00	163.00	163.00	163.00	55,088
2021-07-12	165.50	166.00	165.50	166.00	73,245
2021-07-09	169.00	169.00	165.50	165.50	19,660
2021-07-08	165.00	169.00	165.00	169.00	2,888,415
2021-07-07	165.00	170.00	165.00	167.00	113,347
2021-07-06	170.00	170.00	170.00	170.00	393,193
2021-07-05	165.00	165.00	165.00	165.00	21,469
2021-07-02	167.50	167.50	167.00	167.00	221,788
2021-07-01	165.00	167.50	165.00	167.50	50,688
2021-06-30	165.00	165.00	165.00	165.00	279,791
2021-06-29	165.00	165.00	165.00	165.00	19,702
2021-06-28	165.00	165.00	165.00	165.00	110,046
2021-06-25	167.50	167.50	165.00	165.00	96,269
2021-06-24	170.00	170.00	167.50	167.50	486,101
2021-06-23	170.00	170.00	170.00	170.00	611,691
2021-06-22	170.00	170.00	170.00	170.00	4,568
2021-06-21	170.00	166.00	166.00	166.00	53,514
2021-06-18	170.00	166.00	166.00	166.00	30,658
2021-06-17	167.50	167.50	167.50	170.00	6,471,979
2021-06-16	170.00	170.00	170.00	170.00	34,399
2021-06-15	170.00	170.00	170.00	170.00	1,194,494
2021-06-14	170.00	167.50	167.50	170.00	176,380
2021-06-11	170.00	170.00	170.00	170.00	39,739
2021-06-10	170.00	167.50	167.50	170.00	1,297,909
2021-06-09	170.00	170.00	170.00	170.00	8,427
2021-06-08	170.00	170.00	170.00	170.00	90,189
2021-06-07	165.00	173.00	173.00	173.00	133,353
2021-06-04	165.00	162.00	162.00	162.00	3,824,549
2021-06-03	164.00	165.00	164.00	165.00	79,651
2021-06-02	160.00	165.00	160.00	165.00	311,219
2021-06-01	160.00	160.00	160.00	160.00	127,267
2021-05-28	160.00	160.00	160.00	160.00	176,186
2021-05-27	160.00	160.00	160.00	160.00	76,388
2021-05-26	160.00	160.00	160.00	160.00	105,792
2021-05-25	161.00	161.00	160.00	160.00	311,212
2021-05-24	170.00	170.00	157.50	161.00	269,014
2021-05-21	171.00	171.00	171.00	171.00	75,474
2021-05-20	171.00	171.00	171.00	171.00	61,798
2021-05-19	171.50	171.50	171.00	171.00	54,652
2021-05-18	171.00	171.50	171.00	171.50	230,572
2021-05-17	171.00	171.00	171.00	171.00	35,331
2021-05-14	171.00	171.00	171.00	171.00	39,891
2021-05-13	170.00	171.00	170.00	171.00	32,646
2021-05-12	170.00	170.00	170.00	170.00	93,548
2021-05-11	170.00	170.00	170.00	170.00	23,322
2021-05-10	170.00	170.00	170.00	170.00	246,181
2021-05-07	170.00	171.00	171.00	170.00	293,516
2021-05-06	169.00	170.00	169.00	170.00	233,178
2021-05-05	169.00	169.00	169.00	169.00	90,680
2021-05-04	169.00	171.00	171.00	169.00	48,875
2021-04-30	169.00	169.00	169.00	169.00	32,635
2021-04-29	169.00	169.00	169.00	169.00	101,971
2021-04-28	169.00	169.00	169.00	169.00	446,586
2021-04-27	169.00	169.00	169.00	169.00	111,138
2021-04-26	170.00	170.00	169.00	169.00	54,985
2021-04-23	170.00	170.00	170.00	170.00	11,328
2021-04-22	171.50	171.50	170.00	170.00	44,172
2021-04-21	171.50	171.50	171.50	171.50	40,868
2021-04-20	172.50	172.50	171.50	171.50	250,955
2021-04-19	172.50	172.50	172.50	172.50	99,691
2021-04-16	172.50	172.50	172.50	172.50	207,281
2021-04-15	172.00	172.00	171.00	172.50	319,698
2021-04-14	172.50	171.00	171.00	171.00	31,441
2021-04-13	172.50	171.00	171.00	172.50	2,872,977
2021-04-12	172.50	172.50	172.50	172.50	397,337
2021-04-09	172.50	172.50	172.50	172.50	27,377
2021-04-08	172.50	172.50	172.50	172.50	219,778
2021-04-07	172.50	172.50	172.50	172.50	1,536,152
2021-04-06	172.50	172.50	172.50	172.50	911,439
2021-04-01	172.50	173.00	172.50	172.50	1,017,062
2021-03-31	175.50	175.50	172.50	172.50	236,946
2021-03-30	177.50	177.00	177.00	177.00	415,981
2021-03-29	180.50	180.50	179.50	179.50	50,330
2021-03-26	180.50	176.00	176.00	176.00	11,751
2021-03-25	180.50	180.50	180.50	180.50	32,396
2021-03-24	180.50	180.50	180.50	180.50	163,014
2021-03-23	180.50	180.50	180.50	180.50	1,021,428
2021-03-22	180.50	180.50	180.50	180.50	2,012,926
2021-03-19	180.50	180.50	180.50	180.50	1,043,996
2021-03-18	179.50	180.50	179.50	180.50	511,575
2021-03-17	179.50	179.50	179.50	179.50	120,520
2021-03-16	179.50	180.50	179.50	180.50	26,207
2021-03-15	179.50	179.50	179.50	179.50	53,439
2021-03-12	179.50	179.50	177.00	179.50	75,796
2021-03-11	177.50	179.50	177.50	179.50	186,296
2021-03-10	177.50	177.50	177.50	177.50	34,403
2021-03-09	177.50	177.50	177.50	177.50	30,049
2021-03-08	177.50	177.50	177.50	177.50	30,179
2021-03-05	177.50	177.50	177.50	177.50	73,168
2021-03-04	177.50	177.50	177.50	177.50	101,035
2021-03-03	179.50	179.50	177.50	177.50	49,078
2021-03-02	179.50	179.50	179.50	179.50	90,231
2021-03-01	179.50	179.50	179.50	179.50	155,452
2021-02-26	179.50	179.50	179.50	179.50	22,958
2021-02-25	179.50	179.50	179.50	179.50	23,828
2021-02-24	179.50	179.50	179.50	179.50	30,675
2021-02-23	183.50	183.50	180.50	180.50	26,582
2021-02-22	183.50	187.00	187.00	187.00	43,738
2021-02-19	184.00	184.00	183.50	183.50	61,499
2021-02-18	187.00	187.00	184.00	184.00	33,334
2021-02-17	188.00	188.00	187.00	187.00	10,940
2021-02-16	191.00	191.00	188.00	188.00	27,258
2021-02-15	191.00	191.00	191.00	191.00	34,112
2021-02-12	190.50	191.00	190.50	191.00	28,106
2021-02-11	183.00	190.50	183.00	190.50	114,737
2021-02-10	182.50	183.00	182.50	183.00	21,921
2021-02-09	179.50	182.50	179.50	182.50	59,469
2021-02-08	180.00	180.00	179.50	179.50	18,175
2021-02-05	180.00	180.00	180.00	180.00	75,065
2021-02-04	180.00	180.00	180.00	180.00	489,808
2021-02-03	180.00	180.00	180.00	180.00	52,341
2021-02-02	180.00	180.00	180.00	180.00	354,303
2021-02-01	179.00	179.00	179.00	179.00	25,828
2021-01-29	179.00	179.00	179.00	179.00	44,065
2021-01-28	186.00	186.00	179.00	179.00	108,357
2021-01-27	187.50	187.50	186.50	186.50	84,534
2021-01-26	187.50	187.00	187.00	187.00	300,253
2021-01-25	184.50	187.50	184.50	187.50	88,620
2021-01-22	184.50	184.50	184.50	184.50	18,458
2021-01-21	184.50	184.50	184.50	184.50	43,212
2021-01-20	182.50	184.50	182.50	184.50	445,259
2021-01-19	181.50	182.50	181.50	182.50	265,202
2021-01-18	181.00	181.50	181.00	181.50	49,965
2021-01-15	183.00	183.00	181.50	181.50	23,355
2021-01-14	183.50	183.50	182.50	183.00	26,176
2021-01-13	185.00	185.00	183.50	183.50	98,264
2021-01-12	184.00	185.00	184.00	185.00	59,353
2021-01-11	183.00	184.00	183.00	184.00	223,453
2021-01-08	177.50	182.50	179.50	182.50	122,959
2021-01-07	176.00	177.50	176.00	177.50	187,674
2021-01-06	176.00	176.00	176.00	176.00	414,302
2021-01-05	176.00	178.00	178.00	176.00	85,855
2021-01-04	176.00	176.00	175.00	176.00	96,859
2020-12-31	176.00	176.00	176.00	176.00	44,816
2020-12-30	175.00	176.00	175.00	176.00	52,861
2020-12-29	173.50	175.00	170.00	175.00	152,436
2020-12-24	173.00	174.50	173.00	174.50	70,442
2020-12-23	171.00	172.50	171.00	172.50	33,879
2020-12-22	171.00	171.00	171.00	171.00	47,539
2020-12-21	174.00	174.00	171.00	171.00	157,605
2020-12-18	175.50	175.50	175.00	175.00	805,161
2020-12-17	175.50	175.50	175.50	175.50	122,924
2020-12-16	176.00	176.00	176.00	176.00	15,421
2020-12-15	176.00	176.00	176.00	176.00	17,050
2020-12-14	176.00	176.00	176.00	176.00	24,038
2020-12-11	176.50	176.50	176.00	176.00	61,093
2020-12-10	176.50	176.50	176.50	176.50	42,252
2020-12-09	176.50	176.50	176.50	176.50	21,871
2020-12-08	182.50	182.50	176.50	176.50	12,903,051
2020-12-07	182.50	182.50	182.50	182.50	33,956
2020-12-04	186.00	186.00	182.50	182.50	419,540
2020-12-03	186.00	186.00	186.00	186.00	31,729
2020-12-02	185.50	186.00	185.50	186.00	35,820
2020-12-01	185.50	185.50	185.50	185.50	55,510
2020-11-30	185.50	185.50	185.50	185.50	2,741,442
2020-11-27	185.50	185.50	185.50	185.50	1,040,981
2020-11-26	186.00	186.00	186.00	185.00	23,151
2020-11-25	186.00	186.00	183.00	185.00	10,986
2020-11-24	184.50	185.00	184.50	185.00	36,026
2020-11-23	183.50	184.50	183.50	184.50	21,773
2020-11-20	185.00	185.00	183.50	183.50	45,072
2020-11-19	185.00	185.00	185.00	185.00	89,942
2020-11-18	185.00	185.00	185.00	185.00	14,077
2020-11-17	185.00	185.00	183.00	185.00	15,016
2020-11-16	182.50	185.00	182.50	185.00	94,099
2020-11-13	181.50	182.50	178.00	182.50	1,087,608
2020-11-12	182.50	182.50	181.50	181.50	572,157
2020-11-11	183.50	183.00	183.00	182.50	76,406
2020-11-10	183.50	182.00	182.00	182.00	111,341
2020-11-09	180.00	187.00	187.00	187.00	568,072
2020-11-06	172.50	179.50	172.50	179.50	30,039
2020-11-05	167.50	172.50	167.50	172.50	2,779,572
2020-11-04	165.00	166.50	165.00	166.00	193,608
2020-11-03	165.00	165.00	165.00	165.00	2,946
2020-11-02	167.50	167.50	165.00	165.00	50,828
2020-10-30	161.50	167.50	158.00	167.50	61,889
2020-10-29	165.00	162.50	160.00	160.00	48,791
2020-10-28	172.50	172.50	165.00	165.00	48,086
2020-10-27	172.50	172.50	172.50	172.50	445,322
2020-10-26	172.50	172.50	170.00	172.50	1,029,143
2020-10-23	172.50	172.50	172.50	172.50	100,896
2020-10-22	172.50	172.50	172.50	172.50	46,322
2020-10-21	163.50	175.00	175.00	175.00	1,364,536
2020-10-20	159.00	163.50	159.00	163.50	1,106,842
2020-10-16	156.00	156.50	156.00	156.50	68,019
2020-10-15	156.50	156.50	156.00	156.00	30,221
2020-10-14	163.50	156.50	155.00	156.50	160,057
2020-10-13	155.00	163.50	161.00	163.50	175,333
2020-10-12	155.00	155.00	155.00	155.00	52,960
2020-10-09	155.00	155.00	155.00	155.00	94,678
2020-10-08	155.00	155.00	155.00	155.00	22,844
2020-10-07	155.00	155.00	155.00	155.00	24,072
2020-10-06	155.00	155.00	155.00	155.00	25,144
2020-10-05	155.00	155.00	155.00	155.00	109,747
2020-10-02	155.00	155.00	155.00	155.00	54,559
2020-10-01	155.00	155.00	155.00	155.00	235,458
2020-09-30	155.00	155.00	155.00	155.00	13,693
2020-09-29	155.00	155.00	155.00	155.00	55,726
2020-09-28	155.00	155.00	155.00	155.00	62,571
2020-09-25	156.00	156.00	155.00	155.00	114,318
2020-09-24	156.00	156.00	156.00	156.00	9,325
2020-09-23	156.00	156.00	156.00	156.00	14,769
2020-09-22	156.00	156.00	152.00	156.00	1,784
2020-09-21	156.00	156.00	152.00	156.00	699,325
2020-09-18	156.00	156.00	156.00	156.00	10,058
2020-09-17	156.00	156.00	156.00	156.00	14,078
2020-09-16	156.00	156.00	156.00	156.00	1,290
2020-09-15	156.00	156.00	156.00	156.00	23,898
2020-09-14	156.00	156.00	156.00	156.00	34,498
2020-09-11	156.00	156.00	156.00	156.00	9,017
2020-09-10	156.00	156.00	156.00	156.00	71,593
2020-09-09	156.00	156.00	156.00	156.00	28,715
2020-09-08	156.00	156.00	156.00	156.00	305,320
2020-09-07	156.00	156.00	156.00	156.00	6,503
2020-09-04	156.00	156.00	156.00	156.00	5,061
2020-09-03	156.00	156.00	156.00	156.00	8,641
2020-09-02	156.00	159.00	159.00	156.00	464,089
2020-09-01	156.00	156.00	152.00	156.00	15,872
2020-08-28	156.00	156.00	156.00	156.00	10,594
2020-08-27	156.00	156.00	156.00	156.00	23,118
2020-08-26	155.50	156.00	155.50	156.00	216,486
2020-08-25	155.50	155.50	155.50	155.50	33,795
2020-08-24	155.50	155.50	155.50	155.50	19,289
2020-08-21	157.00	157.00	155.50	155.50	35,217
2020-08-20	157.00	157.00	157.00	157.00	82,997
2020-08-19	156.00	158.00	158.00	157.00	108,751
2020-08-18	156.00	156.00	156.00	156.00	856,569
2020-08-17	154.00	156.00	154.00	156.00	895,401
2020-08-14	152.50	152.50	152.50	152.50	45,079
2020-08-13	152.50	152.50	152.50	152.50	4,127
2020-08-12	152.50	152.50	152.50	152.50	19,738
2020-08-11	152.50	152.50	152.50	152.50	57,460
2020-08-10	152.50	153.00	153.00	152.50	349,088
2020-08-07	152.50	152.50	152.50	152.50	5,675
2020-08-06	152.50	152.50	152.50	152.50	662
2020-08-05	152.50	152.50	152.50	152.50	25,208
2020-08-04	152.50	152.50	152.50	152.50	21,330
2020-08-03	152.50	152.50	152.50	152.50	77,858
2020-07-31	152.50	152.50	152.50	152.50	13,185
2020-07-30	152.50	152.50	148.00	152.50	15,905
2020-07-29	152.50	152.50	152.50	152.50	7,111
2020-07-28	152.50	152.50	152.50	152.50	12,163
2020-07-27	152.50	152.50	152.50	152.50	1,294
2020-07-24	152.50	152.50	152.50	152.50	1,472,527
2020-07-23	152.50	152.50	152.50	152.50	508,037
2020-07-22	152.50	152.50	152.50	152.50	308,166
2020-07-21	152.50	152.50	152.50	152.50	456,002
2020-07-20	152.50	152.50	152.50	152.50	16,373
2020-07-17	152.50	152.50	152.50	152.50	715,345
2020-07-16	154.00	154.00	152.50	152.50	26,854
2020-07-15	154.00	154.00	154.00	154.00	214,445
2020-07-14	156.50	156.50	154.00	154.00	969,996
2020-07-13	160.00	160.00	156.50	156.50	86,262
2020-07-10	160.00	160.00	160.00	160.00	30,065
2020-07-09	160.00	160.00	160.00	160.00	38,600
2020-07-08	160.00	160.00	160.00	160.00	11,500
2020-07-07	160.00	160.00	160.00	160.00	0
2020-07-06	160.00	160.00	155.00	160.00	175,972
2020-07-03	160.00	160.00	160.00	160.00	5,636
2020-07-02	160.00	160.00	160.00	160.00	41,967
2020-07-01	160.00	160.00	160.00	160.00	50,340
2020-06-30	161.50	161.50	160.00	161.50	31,937
2020-06-29	162.50	162.50	161.50	162.50	74,313
2020-06-26	162.50	162.50	162.50	162.50	3,050
2020-06-25	170.00	170.00	162.50	170.00	126,798
2020-06-24	174.00	174.00	170.50	174.00	3,538,414
2020-06-23	174.00	174.00	174.00	174.00	24,036
2020-06-22	175.00	175.00	174.00	174.00	33,232
2020-06-19	175.00	175.00	175.00	175.00	15,860
2020-06-18	175.00	175.00	175.00	175.00	82,346
2020-06-17	173.50	175.00	173.50	173.50	93,619
2020-06-16	166.00	173.50	166.00	173.50	227,974
2020-06-15	166.00	166.00	166.00	166.00	59,844
2020-06-12	166.00	166.00	166.00	166.00	11,905
2020-06-11	166.00	166.00	166.00	166.00	145,797
2020-06-10	164.00	165.50	164.00	165.50	19,291
2020-06-09	164.50	166.00	164.00	164.00	58,895
2020-06-08	158.50	164.50	158.50	164.50	9,156,622
2020-06-05	154.50	158.50	154.50	158.50	9,399,725
2020-06-04	154.50	154.50	154.50	154.50	33,497
2020-06-03	155.00	155.00	154.50	154.50	80,728
2020-06-02	155.00	155.00	155.00	155.00	9,829,686
2020-06-01	138.50	155.00	138.50	155.00	239,924
2020-05-29	137.50	137.50	137.50	137.50	45,611
2020-05-28	135.00	137.50	135.00	137.50	40,890
2020-05-27	134.00	135.00	134.00	134.00	18,369
2020-05-26	135.00	135.00	134.00	134.00	70,239
2020-05-22	135.00	135.00	135.00	135.00	56,430
2020-05-21	135.00	135.00	135.00	135.00	33,212
2020-05-20	135.00	135.00	135.00	135.00	11,921
2020-05-19	135.00	135.00	135.00	135.00	33,713
2020-05-18	135.00	135.00	135.00	135.00	68,837
2020-05-15	135.00	135.00	135.00	135.00	14,710
2020-05-14	140.00	140.00	135.00	135.00	20,105
2020-05-13	141.50	141.50	140.00	140.00	28,005
2020-05-12	142.50	142.50	141.50	141.50	1,193,170
2020-05-11	142.50	142.50	142.50	142.50	4,980
2020-05-07	142.50	142.50	142.50	142.50	31,931
2020-05-06	142.50	142.50	142.50	142.50	22,500
2020-05-05	142.50	142.50	142.50	142.50	27,263
2020-05-04	142.50	142.50	142.50	142.50	42,201
2020-05-01	142.50	142.50	142.50	142.50	19,298
2020-04-30	144.00	144.00	142.50	144.00	49,856
2020-04-29	143.50	146.00	143.50	144.00	89,879
2020-04-28	146.00	146.00	144.50	146.00	65,339
2020-04-27	146.00	146.00	146.00	146.00	21,379
2020-04-24	145.00	146.00	145.00	146.00	58,391
2020-04-23	145.00	145.00	145.00	145.00	21,565
2020-04-22	146.50	146.50	145.00	146.50	8,247
2020-04-21	147.50	147.50	146.50	146.50	41,000
2020-04-20	147.50	147.50	147.50	147.50	12,770
2020-04-17	147.50	147.50	147.50	147.50	18,997
2020-04-16	146.50	147.50	146.50	147.50	59,000
2020-04-15	147.50	147.50	146.50	146.50	44,987
2020-04-14	146.50	147.50	146.50	146.50	58,225
2020-04-09	147.50	147.50	146.50	146.50	49,568
2020-04-08	149.00	149.00	147.50	147.50	23,367
2020-04-07	150.00	150.00	149.00	150.00	5,547
2020-04-06	147.50	150.00	147.50	150.00	13,654
2020-04-03	151.00	151.00	150.00	151.00	9,122
2020-04-03	151.00	151.00	150.00	150.00	14,504
2020-04-02	151.00	151.00	151.00	151.00	43,354
2020-04-02	151.00	151.00	151.00	151.00	18,354
2020-04-01	150.00	151.00	151.00	151.00	331,586
2020-04-01	150.00	151.00	150.00	151.00	2,312
2020-03-31	136.00	149.00	136.00	136.00	33,200
2020-03-30	132.50	135.00	132.50	132.50	32,447
2020-03-27	131.50	132.50	131.50	131.50	5,120
2020-03-26	132.50	132.50	131.50	132.50	142,565
2020-03-25	124.00	131.00	124.00	124.00	16,881
2020-03-24	121.00	122.50	121.00	121.00	51,797
2020-03-23	122.50	122.50	120.00	122.50	40,277
2020-03-20	114.00	117.00	114.00	112.50	31,865
2020-03-19	123.00	124.00	112.50	123.00	72,717
2020-03-18	127.00	127.00	124.00	127.00	34,916
2020-03-17	126.50	126.50	126.50	126.50	27,883
2020-03-16	135.00	135.00	122.50	136.50	94,904
2020-03-13	136.50	136.50	136.50	136.50	28,854
2020-03-12	140.00	140.00	135.00	141.50	38,807
2020-03-11	141.50	141.50	141.50	141.50	2,991
2020-03-10	140.00	141.00	140.00	140.00	16,003
2020-03-09	147.50	147.50	138.50	151.50	69,100
2020-03-06	153.50	153.50	147.50	151.50	64,862
2020-03-05	157.50	157.50	157.50	157.50	32,500
2020-03-04	155.00	157.50	155.00	155.00	35,296
2020-03-03	155.00	155.00	155.00	155.00	49,359
2020-03-02	155.00	155.00	155.00	155.00	54,062
2020-02-28	162.00	162.00	153.50	164.00	129,831
2020-02-27	167.00	167.00	164.00	167.00	41,260
2020-02-26	167.00	167.00	167.00	167.00	16,518
2020-02-25	167.00	167.00	167.00	167.00	55,260
2020-02-24	167.00	167.00	167.00	167.00	10,801
2020-02-21	167.00	167.00	167.00	167.00	55,998
2020-02-20	167.00	167.00	167.00	167.00	31,478
2020-02-19	167.00	167.00	167.00	167.00	385,784
2020-02-18	171.50	171.50	166.00	167.00	87,827
2020-02-17	175.00	175.00	171.50	171.50	32,723
2020-02-14	176.00	176.00	175.00	175.00	9,519
2020-02-13	176.00	176.00	176.00	176.00	21,328
2020-02-12	176.00	176.00	176.00	176.00	19,520
2020-02-11	176.00	176.00	176.00	176.00	6,637
2020-02-10	176.00	176.00	176.00	176.00	104,288
2020-02-07	176.00	176.00	176.00	176.00	30,136
2020-02-06	176.00	176.00	176.00	176.00	10,973
2020-02-05	176.00	176.00	176.00	176.00	350
2020-02-04	176.00	176.00	176.00	176.00	17,247
2020-02-03	176.00	176.00	176.00	176.00	2,703
2020-01-31	176.00	176.00	176.00	176.00	5,281
2020-01-30	176.00	176.00	176.00	176.00	5,157
2020-01-29	176.00	176.00	176.00	176.00	254
2020-01-28	176.00	176.00	176.00	176.00	302,585
2020-01-27	176.00	176.00	176.00	176.00	65,121
2020-01-24	176.00	176.00	176.00	176.00	310,088
2020-01-23	177.50	177.50	176.00	176.00	34,599
2020-01-22	177.50	177.50	177.50	177.50	16,862
2020-01-21	177.50	177.50	177.50	177.50	33,601
2020-01-20	177.50	177.50	177.50	177.50	29,018
2020-01-17	177.50	177.50	177.50	177.50	12,904
2020-01-16	178.50	178.50	177.50	177.50	12,703
2020-01-15	178.50	178.50	178.50	178.50	73,312
2020-01-14	178.50	178.50	178.50	178.50	15,843
2020-01-13	177.50	178.50	177.50	178.50	282,165
2020-01-10	177.50	177.50	177.50	177.50	76,989
2020-01-09	178.00	178.00	177.50	177.50	503,448
2020-01-08	171.50	178.00	171.50	178.00	311,829
2020-01-07	171.00	171.50	171.00	171.50	62,596
2020-01-06	171.00	171.00	171.00	171.00	46,774
2020-01-03	176.00	175.00	171.00	171.00	95,371
2020-01-02	176.00	176.00	173.00	176.00	172,970
2019-12-31	176.00	176.00	176.00	176.00	11,001
2019-12-30	176.00	176.00	176.00	176.00	27,371
2019-12-27	181.50	181.50	176.00	176.00	81,697
2019-12-24	182.50	182.50	181.50	181.50	14,427
2019-12-23	181.50	182.50	181.50	182.50	43,941
2019-12-20	181.50	180.00	180.00	181.50	21,263
2019-12-19	181.50	181.50	181.50	181.50	322,907
2019-12-18	182.50	182.50	181.50	181.50	28,547
2019-12-17	183.00	183.00	182.50	182.50	36,582
2019-12-16	184.00	184.00	183.00	183.00	57,303
2019-12-13	177.50	184.00	177.50	184.00	28,660
2019-12-12	177.50	177.50	176.50	177.50	144,475
2019-12-11	182.50	182.50	177.50	177.50	75,435
2019-12-10	182.50	185.00	185.00	182.50	22,400
2019-12-09	182.50	182.50	182.50	182.50	38,466
2019-12-06	182.00	182.00	182.00	182.00	24,745
2019-12-05	181.50	182.00	181.50	181.50	23,088
2019-12-04	186.00	186.00	181.50	181.50	49,198
2019-12-03	191.00	191.00	185.50	186.00	40,891
2019-12-02	191.00	191.00	191.00	191.00	10,760
2019-11-29	191.00	191.00	191.00	191.00	5,462
2019-11-28	191.00	191.00	187.00	191.00	7,416
2019-11-27	191.00	191.00	191.00	191.00	18,780
2019-11-26	191.50	191.50	191.00	191.00	6,799
2019-11-25	191.50	191.50	191.50	191.50	37,996
2019-11-22	191.50	191.50	191.50	191.50	8,332
2019-11-21	191.50	191.50	191.00	191.00	28,179
2019-11-20	186.00	191.50	186.00	191.50	52,134
2019-11-19	186.00	186.00	186.00	186.00	22,846
2019-11-18	179.00	186.00	179.00	186.00	87,407
2019-11-15	189.00	189.00	178.50	179.00	107,908
2019-11-14	192.50	187.00	187.00	187.50	137,027
2019-11-13	193.50	193.50	192.50	192.50	42,139
2019-11-12	200.00	200.00	192.50	193.50	59,314
2019-11-11	201.00	201.00	200.00	200.00	104,842
2019-11-08	201.00	201.00	201.00	201.00	7,505
2019-11-07	202.00	202.00	202.00	202.00	28,975
2019-11-06	202.00	202.00	202.00	202.00	6,786
2019-11-05	202.00	202.00	198.00	202.00	15,755
2019-11-04	202.00	202.00	202.00	202.00	33,274
2019-11-01	202.00	202.00	202.00	202.00	11,098
2019-10-31	202.00	202.00	202.00	202.00	8,561
2019-10-30	201.00	202.00	201.00	202.00	47,631
2019-10-29	200.00	201.00	200.00	200.00	71,274
2019-10-28	200.00	200.00	200.00	200.00	10,003
2019-10-25	198.00	200.00	198.00	200.00	83,905
2019-10-24	198.00	198.00	198.00	198.00	21,197
2019-10-23	198.00	198.00	198.00	198.00	11,935
2019-10-22	199.00	199.00	198.00	198.00	14,822
2019-10-21	199.00	199.00	199.00	199.00	48,155
2019-10-18	198.00	199.00	198.00	199.00	77,554
2019-10-17	198.00	199.00	198.00	198.00	42,620
2019-10-16	199.00	199.00	195.00	198.00	113,237
2019-10-15	208.00	208.00	199.00	200.00	78,867
2019-10-14	208.00	208.00	208.00	208.00	100,729
2019-10-11	208.00	208.00	208.00	208.00	82,590
2019-10-10	220.00	220.00	208.00	220.00	115,134
2019-10-09	223.00	224.00	220.00	220.00	222,113
2019-10-08	214.00	223.00	214.00	223.00	430,754
2019-10-07	209.00	214.00	209.00	214.00	201,505
2019-10-04	203.00	208.00	203.00	208.00	185,069
2019-10-03	200.00	203.00	200.00	203.00	347,126
2019-10-02	186.00	203.00	195.00	186.00	944,994
2019-10-01	186.00	186.00	186.00	186.00	315
2019-09-30	186.00	186.00	186.00	186.00	1,985
2019-09-27	186.00	186.00	186.00	186.00	59,753
2019-09-26	186.00	184.00	184.00	186.00	5,932
2019-09-25	184.00	185.00	185.00	186.00	27,960
2019-09-24	185.00	185.00	184.00	184.00	41,300
2019-09-23	185.00	185.00	185.00	185.00	47,662
2019-09-20	185.00	185.00	185.00	185.00	19,192
2019-09-19	182.50	185.00	182.50	185.00	96,702
2019-09-18	174.00	182.50	174.00	182.50	57,665
2019-09-17	170.00	174.00	170.00	174.00	48,710
2019-09-16	170.00	170.00	169.00	170.00	94,890
2019-09-13	170.00	170.00	170.00	170.00	65,444
2019-09-12	168.50	170.00	168.50	170.00	9,811
2019-09-11	166.00	168.50	166.00	168.50	12,063
2019-09-10	162.50	166.00	162.50	166.00	19,773
2019-09-09	169.50	170.00	162.50	162.50	119,633
2019-09-06	164.00	175.00	164.00	169.50	101,816
2019-09-05	156.00	156.00	156.00	156.00	2,000
2019-09-04	157.50	157.50	156.00	156.00	32,431
2019-09-03	159.00	159.00	159.00	159.00	10,772
2019-09-02	159.00	159.00	159.00	159.00	4,743
2019-08-30	159.00	159.00	159.00	159.00	9,332
2019-08-29	159.00	159.00	159.00	159.00	9,205
2019-08-28	162.00	162.00	159.00	159.00	5,500
2019-08-27	161.00	161.00	161.00	161.00	30,976
2019-08-23	161.00	161.00	161.00	161.00	8,136
2019-08-22	161.00	161.00	161.00	161.00	3,250
2019-08-21	162.50	162.50	160.50	160.50	6,637
2019-08-20	158.50	158.50	158.50	158.50	15,000
2019-08-19	157.50	158.50	157.50	158.50	42,364
2019-08-16	151.50	157.50	151.50	157.50	30,908
2019-08-15	147.00	151.50	147.00	151.50	79,888
2019-08-14	153.50	153.50	146.50	147.00	47,917
2019-08-13	159.00	159.00	153.00	153.50	35,274
2019-08-12	161.00	161.00	159.00	159.00	9,621
2019-08-09	163.00	163.00	161.00	161.00	18,121
2019-08-08	163.00	163.00	163.00	163.00	5,334
2019-08-07	165.00	165.00	163.00	163.00	23,275
2019-08-06	167.00	167.00	165.00	165.00	7,211
2019-08-05	169.50	169.50	167.00	167.00	8,000
2019-08-02	169.50	169.50	169.50	169.50	6,000
2019-08-01	172.00	172.00	169.50	169.50	15,677
2019-07-31	172.50	172.50	172.00	172.00	2,321
2019-07-30	172.50	172.50	172.50	172.50	5,381
2019-07-29	172.50	172.50	172.50	172.50	3,205
2019-07-26	172.50	172.50	172.50	172.50	5,359
2019-07-25	173.50	173.50	172.50	172.50	13,391
2019-07-24	176.00	176.00	173.50	173.50	19,070
2019-07-23	176.00	176.00	176.00	176.00	6,369
2019-07-22	176.00	176.00	176.00	176.00	22,680
2019-07-19	177.50	177.50	176.00	176.00	319,808
2019-07-18	177.50	177.50	177.50	177.50	21,569
2019-07-17	177.50	177.50	177.50	177.50	0
2019-07-16	177.50	177.50	177.50	177.50	2,355
2019-07-15	177.50	177.50	177.50	177.50	18,103
2019-07-12	184.00	184.00	177.50	177.50	14,648
2019-07-11	184.00	184.00	184.00	184.00	442,830
2019-07-10	182.50	184.00	182.50	184.00	17,778
2019-07-09	182.50	182.50	182.50	182.50	27,816
2019-07-08	184.00	184.00	182.50	182.50	11,599
2019-07-05	184.00	184.00	184.00	184.00	17,769
2019-07-04	184.00	184.00	184.00	184.00	8,081
2019-07-03	180.50	184.00	180.50	184.00	52,441
2019-07-02	177.50	180.50	177.50	180.50	17,777
2019-06-28	177.50	177.50	177.50	177.50	2,800
2019-06-27	177.50	177.50	177.50	177.50	130
2019-06-26	177.50	177.50	177.50	177.50	561
2019-06-25	177.50	177.50	177.50	177.50	0
2019-06-24	177.50	177.50	177.50	177.50	1,261
2019-06-21	178.50	178.50	177.50	178.50	8,382
2019-06-20	178.50	178.50	178.50	178.50	74,578
2019-06-19	179.00	179.00	178.50	178.50	804
2019-06-18	179.00	179.00	179.00	179.00	611,373
2019-06-17	179.00	179.00	179.00	179.00	6,512
2019-06-14	179.00	179.00	179.00	179.00	0
2019-06-13	179.00	179.50	178.00	179.00	221,569
2019-06-12	181.50	181.50	181.50	181.50	28,645
2019-06-11	181.50	181.50	181.50	181.50	657
2019-06-10	181.50	181.50	181.50	181.50	3,725
2019-06-07	181.50	181.50	181.50	181.50	17,020
2019-06-06	181.50	181.50	181.50	181.50	46,850
2019-06-05	180.00	181.50	180.00	181.50	58,457
2019-06-04	180.00	180.00	180.00	180.00	9,631
2019-06-03	181.00	181.00	179.50	180.00	5,660
2019-05-31	185.50	185.50	181.00	185.50	34,882
2019-05-30	185.50	185.50	185.50	185.50	368,854
2019-05-29	186.50	186.50	185.50	185.50	22,925
2019-05-28	189.00	189.00	186.50	186.50	38,085
2019-05-24	189.00	189.00	189.00	189.00	37,523
2019-05-23	189.00	189.00	189.00	189.00	6,958
2019-05-22	191.50	191.50	189.00	189.00	162,777
2019-05-21	191.50	191.50	191.50	191.50	8,400
2019-05-20	191.50	191.50	191.50	191.50	512,652
2019-05-17	191.50	191.50	191.50	191.50	280,104
2019-05-16	191.50	191.50	191.50	191.50	20,613
2019-05-15	189.00	191.50	189.00	191.50	26,525
2019-05-14	189.00	189.00	189.00	189.00	6,293
2019-05-13	188.50	189.00	188.50	189.00	6,419
2019-05-10	189.00	189.00	188.50	188.50	427,379
2019-05-09	189.00	189.00	188.50	189.00	33,239
2019-05-08	190.00	190.00	187.50	189.00	202,830
2019-05-07	188.50	192.50	188.50	190.00	102,740
2019-05-03	188.50	188.50	188.50	188.50	3,018,251
2019-05-02	188.50	188.50	188.50	188.50	8,950
2019-05-01	188.50	189.00	188.50	188.50	62,469
2019-04-30	187.00	188.50	187.00	188.50	70,523
2019-04-29	186.00	187.00	185.00	187.00	55,050

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