Assicur Gen Share History

Assicur Gen Share Price history. The following table shows end-of-day data ESG6 historical share prices for Assicur Gen, 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.

ESG6.L
Share Price ESG6.L
Charts ESG6.L
Trades ESG6.L
History Compare
ESG6.L ESG6.L
Share News ESG6.L
RNS ESG6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	101.00	101.00	100.00	101.00	0
2024-05-01	101.00	101.00	100.00	101.00	0
2024-04-30	101.00	101.00	100.00	101.00	0
2024-04-29	101.00	101.00	100.00	101.00	0
2024-04-26	101.00	101.00	100.00	101.00	0
2024-04-25	101.00	102.00	100.00	101.00	0
2024-04-24	101.00	101.00	100.00	101.00	0
2024-04-23	101.00	101.00	100.00	101.00	0
2024-04-22	101.00	102.00	100.00	101.00	0
2024-04-19	101.00	101.00	100.00	101.00	0
2024-04-18	101.00	101.00	100.00	101.00	0
2024-04-17	101.00	101.00	100.00	101.00	0
2024-04-16	101.00	101.00	100.00	101.00	0
2024-04-15	101.00	101.00	100.00	101.00	0
2024-04-12	101.00	101.00	100.00	101.00	0
2024-04-11	101.00	101.00	100.00	101.00	0
2024-04-10	101.00	101.00	100.00	101.00	0
2024-04-09	101.00	101.00	100.00	101.00	0
2024-04-08	101.00	101.00	100.00	101.00	0
2024-04-05	101.00	102.00	100.00	101.00	0
2024-04-04	101.00	101.00	100.00	101.00	0
2024-04-03	101.00	101.00	100.00	101.00	0
2024-04-02	101.00	101.00	100.00	101.00	0
2024-04-01	101.00	101.00	101.00	101.00	0
2024-03-29	101.00	101.00	101.00	101.00	0
2024-03-28	101.00	101.00	100.00	101.00	0
2024-03-27	101.00	102.00	100.00	101.00	0
2024-03-26	101.00	101.00	100.00	101.00	0
2024-03-25	101.00	101.00	100.00	101.00	0
2024-03-22	101.00	101.00	100.00	101.00	0
2024-03-21	101.00	101.00	100.00	101.00	0
2024-03-20	101.00	101.00	100.00	101.00	0
2024-03-19	101.00	101.00	100.00	101.00	0
2024-03-18	101.00	101.00	100.00	101.00	0
2024-03-15	101.00	101.00	100.00	101.00	0
2024-03-14	101.00	101.00	100.00	101.00	0
2024-03-13	101.00	101.00	100.00	101.00	0
2024-03-12	101.00	101.00	100.00	101.00	0
2024-03-11	101.00	101.00	100.00	101.00	0
2024-03-08	101.00	101.00	100.00	101.00	0
2024-03-07	101.00	101.00	100.00	101.00	0
2024-03-06	101.00	101.00	100.00	101.00	0
2024-03-05	101.00	101.00	100.00	101.00	0
2024-03-04	101.00	101.00	100.00	101.00	0
2024-03-01	101.00	101.00	100.00	101.00	0
2024-02-29	101.00	101.00	100.00	101.00	0
2024-02-28	101.00	101.00	100.00	101.00	0
2024-02-27	101.00	101.00	100.00	101.00	0
2024-02-26	101.00	101.00	100.00	101.00	0
2024-02-23	101.00	101.00	100.00	101.00	0
2024-02-22	101.00	101.00	100.00	101.00	0
2024-02-21	101.00	102.00	100.00	101.00	0
2024-02-20	101.00	101.00	100.00	101.00	0
2024-02-19	101.00	101.00	100.00	101.00	0
2024-02-16	101.00	101.00	100.00	101.00	0
2024-02-15	101.00	101.00	100.00	101.00	0
2024-02-14	101.00	101.00	100.00	101.00	0
2024-02-13	101.00	102.00	100.00	101.00	0
2024-02-12	101.00	101.00	100.00	101.00	0
2024-02-09	101.00	101.00	100.00	101.00	0
2024-02-08	101.00	101.00	100.00	101.00	0
2024-02-07	101.00	101.00	100.00	101.00	50,000
2024-02-06	101.00	101.00	100.00	101.00	0
2024-02-05	101.00	101.00	100.00	101.00	0
2024-02-02	101.00	101.00	100.00	101.00	0
2024-02-01	101.00	101.00	100.00	101.00	0
2024-01-31	101.00	101.00	100.00	101.00	0
2024-01-30	101.00	101.00	100.00	101.00	0
2024-01-29	101.00	101.00	100.00	101.00	0
2024-01-26	101.00	101.00	100.00	101.00	0
2024-01-25	101.00	102.00	100.00	101.00	0
2024-01-24	101.00	101.00	100.00	101.00	0
2024-01-23	101.00	101.00	100.00	101.00	0
2024-01-22	101.00	101.00	100.00	101.00	10,000
2024-01-19	101.00	101.00	100.00	101.00	0
2024-01-18	101.00	101.00	100.00	101.00	0
2024-01-17	101.00	101.00	100.00	101.00	7,000
2024-01-16	101.00	101.00	100.00	101.00	0
2024-01-15	101.00	101.00	100.00	101.00	0
2024-01-12	101.00	101.00	100.00	101.00	0
2024-01-11	101.00	101.00	100.00	101.00	0
2024-01-10	101.00	101.00	100.00	101.00	63,000
2024-01-09	101.00	101.00	100.00	101.00	0
2024-01-08	101.00	101.00	100.00	101.00	0
2024-01-05	101.00	101.00	100.00	101.00	0
2024-01-04	101.00	101.00	100.00	101.00	0
2024-01-03	101.00	101.00	100.00	101.00	0
2024-01-02	101.00	101.00	100.00	101.00	0
2024-01-01	101.00	101.00	101.00	101.00	0
2023-12-29	101.00	101.00	101.00	101.00	0
2023-12-28	101.00	101.00	100.00	101.00	0
2023-12-27	101.00	101.00	100.00	101.00	0
2023-12-26	101.00	101.00	101.00	101.00	0
2023-12-25	101.00	101.00	101.00	101.00	0
2023-12-22	101.00	101.00	101.00	101.00	0
2023-12-21	101.00	101.00	100.00	101.00	0
2023-12-20	101.00	101.00	100.00	101.00	0
2023-12-19	101.00	101.00	100.00	101.00	0
2023-12-18	101.00	101.00	100.00	101.00	0
2023-12-15	101.00	101.00	100.00	101.00	0
2023-12-14	101.00	101.00	100.00	101.00	0
2023-12-13	101.00	101.00	100.00	101.00	0
2023-12-12	101.00	101.00	100.00	101.00	0
2023-12-11	101.00	101.00	100.00	101.00	0
2023-12-08	101.00	101.00	100.00	101.00	0
2023-12-07	101.00	101.00	100.00	101.00	0
2023-12-06	101.00	101.00	100.00	101.00	0
2023-12-05	101.00	101.00	101.00	101.00	0
2023-12-04	101.00	101.00	100.00	101.00	0
2023-12-01	101.00	101.00	100.00	101.00	0
2023-11-30	101.00	101.00	100.00	101.00	0
2023-11-29	101.00	101.00	100.00	101.00	0
2023-11-28	101.00	101.00	100.00	101.00	0
2023-11-27	101.00	101.00	100.00	101.00	0
2023-11-24	101.00	101.00	100.00	101.00	0
2023-11-23	101.00	101.00	100.00	101.00	0
2023-11-22	101.00	101.00	100.00	101.00	0
2023-11-21	101.00	101.00	100.00	101.00	0
2023-11-20	101.00	101.00	100.00	101.00	0
2023-11-17	101.00	101.00	100.00	101.00	0
2023-11-16	101.00	101.00	100.00	101.00	0
2023-11-15	101.00	101.00	100.00	101.00	0
2023-11-14	101.00	101.00	100.00	101.00	0
2023-11-13	101.00	101.00	100.00	101.00	0
2023-11-10	101.00	101.00	100.00	101.00	0
2023-11-09	101.00	101.00	100.00	101.00	0
2023-11-08	101.00	101.00	100.00	101.00	0
2023-11-07	101.00	101.00	100.00	101.00	0
2023-11-06	101.00	101.00	100.00	101.00	0
2023-11-03	101.00	101.00	100.00	101.00	0
2023-11-02	101.00	101.00	100.00	101.00	0
2023-11-01	101.00	101.00	100.00	101.00	0
2023-10-31	101.00	101.00	100.00	101.00	4
2023-10-30	101.00	101.00	101.00	101.00	0
2023-10-27	101.00	101.00	100.00	101.00	0
2023-10-26	101.00	101.00	100.00	101.00	0
2023-10-25	101.00	101.00	100.00	101.00	0
2023-10-24	101.00	101.00	100.00	101.00	2
2023-10-23	101.00	101.00	100.00	101.00	0
2023-10-20	101.00	101.00	100.00	101.00	0
2023-10-19	101.00	101.00	101.00	101.00	0
2023-10-18	101.00	101.00	100.00	101.00	0
2023-10-17	101.00	101.00	100.00	101.00	0
2023-10-16	101.00	101.00	100.00	101.00	0
2023-10-13	101.00	101.00	100.00	101.00	0
2023-10-12	101.00	101.00	100.00	101.00	0
2023-10-11	101.00	102.00	100.00	101.00	0
2023-10-10	101.00	101.00	100.00	101.00	0
2023-10-09	101.00	101.00	100.00	101.00	0
2023-10-06	101.00	101.00	100.00	101.00	0
2023-10-05	101.00	102.00	100.00	101.00	0
2023-10-04	101.00	101.00	100.00	101.00	0
2023-10-03	101.00	101.00	100.00	101.00	0
2023-10-02	101.00	101.00	100.00	101.00	0
2023-09-29	101.00	102.00	100.00	101.00	0
2023-09-28	101.00	101.00	100.00	101.00	0
2023-09-27	101.00	101.00	100.00	101.00	0
2023-09-26	101.00	101.00	100.00	101.00	0
2023-09-25	101.00	101.00	100.00	101.00	0
2023-09-22	101.00	101.00	100.00	101.00	0
2023-09-21	101.00	101.00	100.00	101.00	0
2023-09-20	101.00	102.00	100.00	101.00	0
2023-09-19	101.00	101.00	100.00	101.00	0
2023-09-18	101.00	101.00	100.00	101.00	0
2023-09-15	101.00	101.00	100.00	101.00	0
2023-09-14	101.00	101.00	100.00	101.00	0
2023-09-13	101.00	101.00	100.00	101.00	0
2023-09-12	101.00	101.00	100.00	101.00	0
2023-09-11	101.00	101.00	100.00	101.00	0
2023-09-08	101.00	101.00	100.00	101.00	0
2023-09-07	101.00	102.00	100.00	101.00	0
2023-09-06	101.00	101.00	100.00	101.00	0
2023-09-05	101.00	101.00	100.00	101.00	0
2023-09-04	101.00	101.00	100.00	101.00	0
2023-09-01	101.00	101.00	100.00	101.00	0
2023-08-31	101.00	101.00	100.00	101.00	0
2023-08-30	101.00	101.00	100.00	101.00	0
2023-08-29	101.00	101.00	100.00	101.00	0
2023-08-28	101.00	101.00	101.00	101.00	0
2023-08-25	101.00	101.00	100.00	101.00	0
2023-08-24	101.00	101.00	100.00	101.00	0
2023-08-23	101.00	101.00	100.00	101.00	0
2023-08-22	101.00	101.00	100.00	101.00	0
2023-08-21	101.00	101.00	100.00	101.00	0
2023-08-18	101.00	101.00	100.00	101.00	0
2023-08-17	101.00	101.00	100.00	101.00	0
2023-08-16	101.00	101.00	100.00	101.00	0
2023-08-15	101.00	101.00	100.00	101.00	0
2023-08-14	101.00	101.00	100.00	101.00	0
2023-08-11	101.00	101.00	100.00	101.00	0
2023-08-10	101.00	101.00	100.00	101.00	0
2023-08-09	101.00	101.00	100.00	101.00	0
2023-08-08	101.00	101.00	100.00	101.00	0
2023-08-07	101.00	101.00	100.00	101.00	0
2023-08-04	101.00	101.00	100.00	101.00	0
2023-08-03	101.00	101.00	100.00	101.00	0
2023-08-02	101.00	101.00	100.00	101.00	0
2023-08-01	101.00	101.00	100.00	101.00	0
2023-07-31	101.00	101.00	100.00	101.00	0
2023-07-28	101.00	101.00	100.00	101.00	0
2023-07-27	101.00	101.00	100.00	101.00	0
2023-07-26	101.00	101.00	100.00	101.00	0
2023-07-25	101.00	101.00	100.00	101.00	0
2023-07-24	101.00	101.00	100.00	101.00	0
2023-07-21	101.00	101.00	100.00	101.00	0
2023-07-20	101.00	101.00	100.00	101.00	0
2023-07-19	101.00	101.00	100.00	101.00	0
2023-07-18	101.00	101.00	100.00	101.00	0
2023-07-17	101.00	101.00	100.00	101.00	0
2023-07-14	101.00	101.00	100.00	101.00	0
2023-07-13	101.00	101.00	100.00	101.00	0
2023-07-12	101.00	101.00	100.00	101.00	0
2023-07-11	101.00	101.00	100.00	101.00	0
2023-07-10	101.00	101.00	100.00	101.00	0
2023-07-07	101.00	101.00	100.00	101.00	0
2023-07-06	101.00	101.00	100.00	101.00	0
2023-07-05	101.00	101.00	100.00	101.00	0
2023-07-04	101.00	101.00	100.00	101.00	0
2023-07-03	101.00	101.00	100.00	101.00	0
2023-06-30	101.00	101.00	100.00	101.00	0
2023-06-29	101.00	101.00	100.00	101.00	0
2023-06-28	101.00	101.00	100.00	101.00	0
2023-06-27	101.00	101.00	100.00	101.00	0
2023-06-26	101.00	101.00	100.00	101.00	0
2023-06-23	101.00	101.00	100.00	101.00	0
2023-06-22	101.00	101.00	100.00	101.00	0
2023-06-21	101.00	101.00	100.00	101.00	0
2023-06-20	101.00	101.00	100.00	101.00	0
2023-06-19	101.00	101.00	100.00	101.00	0
2023-06-16	101.00	101.00	100.00	101.00	0
2023-06-15	101.00	101.00	100.00	101.00	0
2023-06-14	101.00	101.00	100.00	101.00	0
2023-06-13	101.00	101.00	100.00	101.00	0
2023-06-12	101.00	101.00	100.00	101.00	0
2023-06-09	101.00	101.00	100.00	101.00	0
2023-06-08	101.00	101.00	100.00	101.00	0
2023-06-07	101.00	101.00	100.00	101.00	0
2023-06-06	101.00	101.00	100.00	101.00	0
2023-06-05	101.00	101.00	100.00	101.00	0
2023-06-02	101.00	101.00	100.00	101.00	0
2023-06-01	101.00	101.00	100.00	101.00	0
2023-05-31	101.00	101.00	100.00	101.00	0
2023-05-30	101.00	101.00	100.00	101.00	0
2023-05-29	101.00	101.00	101.00	101.00	0
2023-05-26	101.00	101.00	100.00	101.00	0
2023-05-25	101.00	101.00	100.00	101.00	0
2023-05-24	101.00	101.00	100.00	101.00	0
2023-05-23	101.00	101.00	100.00	101.00	0
2023-05-22	101.00	101.00	100.00	101.00	0
2023-05-19	101.00	101.00	100.00	101.00	0
2023-05-18	101.00	102.00	100.00	101.00	0
2023-05-17	101.00	101.00	100.00	101.00	0
2023-05-16	101.00	101.00	100.00	101.00	0
2023-05-15	101.00	101.00	100.00	101.00	0
2023-05-12	101.00	101.00	100.00	101.00	0
2023-05-11	101.00	101.00	100.00	101.00	0
2023-05-10	101.00	101.00	100.00	101.00	0
2023-05-09	101.00	101.00	100.00	101.00	0
2023-05-08	101.00	101.00	101.00	101.00	0
2023-05-05	101.00	101.00	100.00	101.00	0
2023-05-04	101.00	101.00	100.00	101.00	0
2023-05-03	101.00	101.00	100.00	101.00	0
2023-05-02	101.00	101.00	100.00	101.00	0
2023-05-01	101.00	101.00	101.00	101.00	0
2023-04-28	101.00	101.00	100.00	101.00	0
2023-04-27	101.00	101.00	100.00	101.00	0
2023-04-26	101.00	101.00	100.00	101.00	0
2023-04-25	101.00	101.00	100.00	101.00	0
2023-04-24	101.00	101.00	100.00	101.00	0
2023-04-21	101.00	101.00	100.00	101.00	0
2023-04-20	101.00	101.00	100.00	101.00	0
2023-04-19	101.00	101.00	100.00	101.00	0
2023-04-18	101.00	101.00	100.00	101.00	0
2023-04-17	101.00	101.00	100.00	101.00	0
2023-04-14	101.00	101.00	100.00	101.00	0
2023-04-13	101.00	101.00	100.00	101.00	0
2023-04-12	101.00	101.00	100.00	101.00	0
2023-04-11	101.00	101.00	100.00	101.00	0
2023-04-10	101.00	101.00	101.00	101.00	0
2023-04-07	101.00	101.00	101.00	101.00	0
2023-04-06	101.00	101.00	100.00	101.00	0
2023-04-05	101.00	101.00	100.00	101.00	0
2023-04-04	101.00	101.00	100.00	101.00	0
2023-04-03	101.00	101.00	100.00	101.00	0
2023-03-31	101.00	101.00	100.00	101.00	0
2023-03-30	101.00	101.00	100.00	101.00	0
2023-03-29	101.00	101.00	100.00	101.00	0
2023-03-28	101.00	101.00	100.00	101.00	0
2023-03-27	101.00	101.00	100.00	101.00	0
2023-03-24	101.00	101.00	100.00	101.00	0
2023-03-23	101.00	101.00	100.00	101.00	0
2023-03-22	101.00	101.00	100.00	101.00	1,500
2023-03-21	101.00	101.00	100.00	101.00	0
2023-03-20	101.00	101.00	100.00	101.00	0
2023-03-17	101.00	101.00	100.00	101.00	0
2023-03-16	101.00	101.00	100.00	101.00	0
2023-03-15	101.00	101.00	100.00	101.00	0
2023-03-14	101.00	101.00	100.00	101.00	0
2023-03-13	101.00	101.00	101.00	101.00	0
2023-03-10	101.00	101.00	100.00	101.00	0
2023-03-09	101.00	102.00	100.00	101.00	0
2023-03-08	101.00	101.00	100.00	101.00	0
2023-03-07	101.00	101.00	100.00	101.00	0
2023-03-06	101.00	101.00	100.00	101.00	0
2023-03-03	101.00	101.00	100.00	101.00	0
2023-03-02	101.00	101.00	100.00	101.00	0
2023-03-01	101.00	101.00	100.00	101.00	0
2023-02-28	101.00	101.00	100.00	101.00	0
2023-02-27	101.00	101.00	100.00	101.00	0
2023-02-24	101.00	101.00	100.00	101.00	0
2023-02-23	101.00	101.00	100.00	101.00	0
2023-02-22	101.00	101.00	100.00	101.00	0
2023-02-21	101.00	101.00	100.00	101.00	0
2023-02-20	101.00	101.00	100.00	101.00	0
2023-02-17	101.00	102.00	100.00	101.00	0
2023-02-16	101.00	101.00	100.00	101.00	0
2023-02-15	101.00	101.00	101.00	101.00	0
2023-02-14	101.00	102.00	100.00	101.00	0
2023-02-13	101.00	101.00	100.00	101.00	0
2023-02-10	101.00	101.00	100.00	101.00	0
2023-02-09	101.00	101.00	100.00	101.00	0
2023-02-08	101.00	102.00	100.00	101.00	0
2023-02-07	101.00	101.00	100.00	101.00	0
2023-02-06	101.00	101.00	101.00	101.00	0
2023-02-03	101.00	102.00	100.00	101.00	0
2023-02-02	101.00	102.00	100.00	101.00	0
2023-02-01	101.00	101.00	100.00	101.00	0
2023-01-31	101.00	101.00	100.00	101.00	0
2023-01-30	101.00	101.00	101.00	101.00	0
2023-01-27	101.00	101.00	100.00	101.00	0
2023-01-26	101.00	102.00	100.00	101.00	0
2023-01-25	101.00	102.00	100.00	101.00	0
2023-01-24	101.00	102.00	100.00	101.00	0
2023-01-23	101.00	101.00	100.00	101.00	0
2023-01-20	101.00	101.00	100.00	101.00	0
2023-01-19	101.00	102.00	100.00	101.00	0
2023-01-18	101.00	101.00	100.00	101.00	0
2023-01-17	101.00	101.00	100.00	101.00	0
2023-01-16	101.00	101.00	100.00	101.00	0
2023-01-13	101.00	101.00	100.00	101.00	0
2023-01-12	101.00	101.00	100.00	101.00	0
2023-01-11	101.00	101.00	100.00	101.00	0
2023-01-10	101.00	101.00	100.00	101.00	0
2023-01-09	101.00	101.00	100.00	101.00	0
2023-01-06	101.00	102.00	100.00	101.00	0
2023-01-05	101.00	101.00	100.00	101.00	0
2023-01-04	101.00	102.00	100.00	101.00	0
2023-01-03	101.00	101.00	100.00	101.00	0
2023-01-02	101.00	101.00	101.00	101.00	0
2022-12-30	101.00	101.00	101.00	101.00	0
2022-12-29	101.00	102.00	100.00	101.00	0
2022-12-28	101.00	102.00	100.00	101.00	0
2022-12-27	101.00	101.00	101.00	101.00	0
2022-12-26	101.00	101.00	101.00	101.00	0
2022-12-23	101.00	101.00	101.00	101.00	0
2022-12-22	101.00	102.00	100.00	101.00	0
2022-12-21	101.00	101.00	100.00	101.00	0
2022-12-20	101.00	101.00	100.00	101.00	0
2022-12-19	101.00	101.00	100.00	101.00	0
2022-12-16	101.00	101.00	100.00	101.00	0
2022-12-15	101.00	102.00	100.00	101.00	0
2022-12-14	101.00	101.00	100.00	101.00	0
2022-12-13	101.00	101.00	100.00	101.00	0
2022-12-12	101.00	102.00	100.00	101.00	0
2022-12-09	101.00	101.00	100.00	101.00	0
2022-12-08	101.00	101.00	100.00	101.00	0
2022-12-07	101.00	101.00	100.00	101.00	0
2022-12-06	101.00	101.00	100.00	101.00	0
2022-12-05	101.00	101.00	100.00	101.00	0
2022-12-02	101.00	102.00	100.00	101.00	0
2022-12-01	101.00	101.00	100.00	101.00	0
2022-11-30	101.00	102.00	100.00	101.00	0
2022-11-29	101.00	101.00	100.00	101.00	0
2022-11-28	101.00	101.00	100.00	101.00	0
2022-11-25	101.00	102.00	100.00	101.00	0
2022-11-24	101.00	101.00	100.00	101.00	0
2022-11-23	101.00	101.00	100.00	101.00	0
2022-11-22	101.00	102.00	100.00	101.00	0
2022-11-21	101.00	101.00	100.00	101.00	0
2022-11-18	101.00	102.00	100.00	101.00	0
2022-11-17	101.00	102.00	100.00	101.00	0
2022-11-16	101.00	101.00	100.00	101.00	0
2022-11-15	101.00	101.00	100.00	101.00	0
2022-11-14	101.00	101.00	100.00	101.00	0
2022-11-11	101.00	102.00	100.00	101.00	0
2022-11-10	101.00	101.00	100.00	101.00	0
2022-11-09	101.00	101.00	100.00	101.00	0
2022-11-08	101.00	101.00	100.00	101.00	0
2022-11-07	101.00	102.00	100.00	101.00	0
2022-11-04	101.00	102.00	100.00	101.00	0
2022-11-03	101.00	102.00	100.00	101.00	0
2022-11-02	101.00	101.00	100.00	101.00	0
2022-11-01	101.00	101.00	100.00	101.00	0
2022-10-31	101.00	102.00	100.00	101.00	0
2022-10-28	101.00	101.00	100.00	101.00	0
2022-10-27	101.00	102.00	100.00	101.00	0
2022-10-26	101.00	102.00	100.00	101.00	0
2022-10-25	101.00	101.00	100.00	101.00	0
2022-10-24	101.00	102.00	100.00	101.00	0
2022-10-21	101.00	101.00	100.00	101.00	0
2022-10-20	101.00	101.00	100.00	101.00	0
2022-10-19	101.00	102.00	100.00	101.00	0
2022-10-18	101.00	102.00	100.00	101.00	0
2022-10-17	101.00	102.00	100.00	101.00	0
2022-10-14	101.00	101.00	100.00	101.00	0
2022-10-13	101.00	102.00	100.00	101.00	0
2022-10-12	101.00	101.00	100.00	101.00	0
2022-10-11	101.00	101.00	100.00	101.00	0
2022-10-10	101.00	101.00	101.00	101.00	0
2022-10-07	101.00	101.00	101.00	101.00	0
2022-10-06	101.00	101.00	101.00	101.00	0
2022-10-05	101.00	101.00	101.00	101.00	0
2022-10-04	101.00	101.00	101.00	101.00	0
2022-10-03	101.00	101.00	101.00	101.00	0
2022-09-30	101.00	101.00	101.00	101.00	0
2022-09-29	101.00	101.00	101.00	101.00	0
2022-09-28	101.00	101.00	101.00	101.00	0
2022-09-27	101.00	101.00	101.00	101.00	0
2022-09-26	101.00	101.00	101.00	101.00	0
2022-09-23	101.00	101.00	101.00	101.00	0
2022-09-22	101.00	101.00	101.00	101.00	0
2022-09-21	101.00	101.00	101.00	101.00	0
2022-09-20	101.00	101.00	101.00	101.00	0
2022-09-19	101.00	101.00	101.00	101.00	0
2022-09-16	101.00	101.00	101.00	101.00	0
2022-09-15	101.00	101.00	101.00	101.00	0
2022-09-14	101.00	101.00	101.00	101.00	0
2022-09-13	101.00	101.00	101.00	101.00	0
2022-09-12	101.00	101.00	101.00	101.00	0
2022-09-09	101.00	101.00	101.00	101.00	0
2022-09-08	101.00	101.00	101.00	101.00	0
2022-09-07	101.00	101.00	101.00	101.00	0
2022-09-06	101.00	101.00	101.00	101.00	0
2022-09-05	101.00	101.00	101.00	101.00	0
2022-09-02	101.00	101.00	101.00	101.00	0
2022-09-01	101.00	101.00	101.00	101.00	0
2022-08-31	101.00	101.00	101.00	101.00	0
2022-08-30	101.00	101.00	101.00	101.00	4,000
2022-08-29	101.00	101.00	101.00	101.00	0
2022-08-26	101.00	101.00	101.00	101.00	0
2022-08-25	101.00	101.00	101.00	101.00	0
2022-08-24	101.00	101.00	101.00	101.00	0
2022-08-23	101.00	101.00	101.00	101.00	0
2022-08-22	101.00	101.00	101.00	101.00	0
2022-08-19	101.00	101.00	101.00	101.00	0
2022-08-18	101.00	101.00	101.00	101.00	0
2022-08-17	101.00	101.00	101.00	101.00	0
2022-08-16	101.00	101.00	101.00	101.00	0
2022-08-15	101.00	101.00	101.00	101.00	0
2022-08-12	101.00	101.00	101.00	101.00	0
2022-08-11	101.00	101.00	101.00	101.00	0
2022-08-10	101.00	101.00	101.00	101.00	0
2022-08-09	101.00	101.00	101.00	101.00	0
2022-08-08	101.00	101.00	101.00	101.00	0
2022-08-05	101.00	101.00	101.00	101.00	0
2022-08-04	101.00	101.00	101.00	101.00	0
2022-08-03	101.00	101.00	101.00	101.00	0
2022-08-02	101.00	101.00	101.00	101.00	0
2022-08-01	101.00	101.00	101.00	101.00	0
2022-07-29	101.00	101.00	101.00	101.00	0
2022-07-28	101.00	101.00	101.00	101.00	0
2022-07-27	101.00	101.00	101.00	101.00	0
2022-07-26	101.00	101.00	101.00	101.00	0
2022-07-25	101.00	101.00	101.00	101.00	0
2022-07-22	101.00	101.00	101.00	101.00	0
2022-07-21	101.00	101.00	101.00	101.00	0
2022-07-20	101.00	101.00	101.00	101.00	0
2022-07-19	101.00	101.00	101.00	101.00	0
2022-07-18	101.00	101.00	101.00	101.00	0
2022-07-15	101.00	101.00	101.00	101.00	0
2022-07-14	101.00	101.00	101.00	101.00	0
2022-07-13	101.00	101.00	101.00	101.00	0
2022-07-12	101.00	101.00	101.00	101.00	0
2022-07-11	101.00	101.00	101.00	101.00	0
2022-07-08	101.00	101.00	101.00	101.00	0
2022-07-07	101.00	101.00	101.00	101.00	0
2022-07-06	101.00	101.00	101.00	101.00	0
2022-07-05	101.00	101.00	101.00	101.00	0
2022-07-04	101.00	101.00	101.00	101.00	0
2022-07-01	101.00	101.00	101.00	101.00	0
2022-06-30	101.00	101.00	101.00	101.00	0
2022-06-29	101.00	101.00	101.00	101.00	0
2022-06-28	101.00	101.00	101.00	101.00	0
2022-06-27	101.00	101.00	101.00	101.00	0
2022-06-24	101.00	101.00	101.00	101.00	0
2022-06-23	101.00	101.00	101.00	101.00	0
2022-06-22	101.00	101.00	101.00	101.00	0
2022-06-21	101.00	101.00	101.00	101.00	0
2022-06-20	101.00	101.00	101.00	101.00	0
2022-06-17	101.00	101.00	101.00	101.00	0
2022-06-16	101.00	101.00	101.00	101.00	0
2022-06-15	101.00	101.00	101.00	101.00	0
2022-06-14	101.00	101.00	101.00	101.00	0
2022-06-13	101.00	101.00	101.00	101.00	0
2022-06-10	101.00	101.00	101.00	101.00	0
2022-06-09	101.00	101.00	101.00	101.00	0
2022-06-08	101.00	101.00	101.00	101.00	500
2022-06-07	101.00	101.00	101.00	101.00	0
2022-06-06	101.00	101.00	101.00	101.00	0
2022-06-03	101.00	101.00	101.00	101.00	0
2022-06-02	101.00	101.00	101.00	101.00	0
2022-06-01	101.00	101.00	101.00	101.00	0
2022-05-31	101.00	101.00	101.00	101.00	0
2022-05-30	101.00	101.00	101.00	101.00	0
2022-05-27	101.00	101.00	101.00	101.00	0
2022-05-26	101.00	101.00	101.00	101.00	0
2022-05-25	101.00	101.00	101.00	101.00	0
2022-05-24	101.00	101.00	101.00	101.00	0
2022-05-23	101.00	101.00	101.00	101.00	0
2022-05-20	101.00	101.00	101.00	101.00	0
2022-05-19	101.00	101.00	101.00	101.00	0
2022-05-18	101.00	101.00	101.00	101.00	0
2022-05-17	101.00	101.00	101.00	101.00	0
2022-05-16	101.00	101.00	101.00	101.00	0
2022-05-13	101.00	101.00	101.00	101.00	0
2022-05-12	101.00	101.00	101.00	101.00	0
2022-05-11	101.00	101.00	101.00	101.00	0
2022-05-10	101.00	101.00	101.00	101.00	0
2022-05-09	101.00	101.00	101.00	101.00	0
2022-05-06	101.00	101.00	101.00	101.00	0
2022-05-05	101.00	101.00	101.00	101.00	0
2022-05-04	101.00	101.00	101.00	101.00	0
2022-05-03	101.00	101.00	101.00	101.00	0
2022-05-02	101.00	101.00	101.00	101.00	0
2022-04-29	101.00	101.00	101.00	101.00	0
2022-04-28	101.00	101.00	101.00	101.00	0
2022-04-27	101.00	101.00	101.00	101.00	0
2022-04-26	101.00	101.00	101.00	101.00	0
2022-04-25	101.00	101.00	101.00	101.00	0
2022-04-22	101.00	101.00	101.00	101.00	0
2022-04-21	101.00	101.00	101.00	101.00	0
2022-04-20	101.00	101.00	101.00	101.00	0
2022-04-19	101.00	101.00	101.00	101.00	0
2022-04-18	101.00	101.00	101.00	101.00	0
2022-04-15	101.00	101.00	101.00	101.00	0
2022-04-14	101.00	101.00	101.00	101.00	0
2022-04-13	101.00	101.00	101.00	101.00	0
2022-04-12	101.00	101.00	101.00	101.00	0
2022-04-11	101.00	101.00	101.00	101.00	0
2022-04-08	101.00	101.00	101.00	101.00	0
2022-04-07	101.00	101.00	101.00	101.00	0
2022-04-06	101.00	101.00	101.00	101.00	7,000
2022-04-05	101.00	101.00	101.00	101.00	0
2022-04-04	101.00	101.00	101.00	101.00	0
2022-04-01	101.00	101.00	101.00	101.00	0
2022-03-31	101.00	101.00	101.00	101.00	0
2022-03-30	101.00	101.00	101.00	101.00	0
2022-03-29	101.00	101.00	101.00	101.00	0
2022-03-28	101.00	101.00	101.00	101.00	0
2022-03-25	101.00	101.00	101.00	101.00	0
2022-03-24	101.00	101.00	101.00	101.00	0
2022-03-23	101.00	101.00	101.00	101.00	0
2022-03-22	101.00	101.00	101.00	101.00	0
2022-03-21	101.00	101.00	101.00	101.00	0
2022-03-18	101.00	101.00	101.00	101.00	0
2022-03-17	101.00	101.00	101.00	101.00	0
2022-03-16	101.00	101.00	101.00	101.00	0
2022-03-15	101.00	101.00	101.00	101.00	0
2022-03-14	101.00	101.00	101.00	101.00	0
2022-03-11	101.00	101.00	101.00	101.00	0
2022-03-10	101.00	101.00	101.00	101.00	0
2022-03-09	101.00	101.00	101.00	101.00	0
2022-03-08	101.00	101.00	101.00	101.00	0
2022-03-07	101.00	101.00	101.00	101.00	0
2022-03-04	101.00	101.00	101.00	101.00	0
2022-03-03	101.00	101.00	101.00	101.00	0
2022-03-02	101.00	101.00	101.00	101.00	0
2022-03-01	101.00	101.00	101.00	101.00	0
2022-02-28	101.00	101.00	101.00	101.00	0
2022-02-25	101.00	101.00	101.00	101.00	0
2022-02-24	101.00	101.00	101.00	101.00	0
2022-02-23	101.00	101.00	101.00	101.00	0
2022-02-22	101.00	101.00	101.00	101.00	0
2022-02-21	101.00	101.00	101.00	101.00	0
2022-02-18	101.00	101.00	101.00	101.00	0
2022-02-17	101.00	101.00	101.00	101.00	0
2022-02-16	101.00	101.00	101.00	101.00	0
2022-02-15	101.00	101.00	101.00	101.00	0
2022-02-14	101.00	101.00	101.00	101.00	0
2022-02-11	101.00	101.00	101.00	101.00	0
2022-02-10	101.00	101.00	101.00	101.00	0
2022-02-09	101.00	101.00	101.00	101.00	0
2022-02-08	101.00	101.00	101.00	101.00	0
2022-02-07	101.00	101.00	101.00	101.00	0
2022-02-04	101.00	101.00	101.00	101.00	0
2022-02-03	101.00	101.00	101.00	101.00	0
2022-02-02	101.00	101.00	101.00	101.00	0
2022-02-01	101.00	101.00	101.00	101.00	0
2022-01-31	101.00	101.00	101.00	101.00	0
2022-01-28	101.00	101.00	101.00	101.00	0
2022-01-27	101.00	101.00	101.00	101.00	0
2022-01-26	101.00	101.00	101.00	101.00	0
2022-01-25	101.00	101.00	101.00	101.00	0
2022-01-24	101.00	101.00	101.00	101.00	0
2022-01-21	101.00	101.00	101.00	101.00	0
2022-01-20	101.00	101.00	101.00	101.00	0
2022-01-19	101.00	101.00	101.00	101.00	0
2022-01-18	101.00	101.00	101.00	101.00	0
2022-01-17	101.00	101.00	101.00	101.00	0
2022-01-14	101.00	101.00	101.00	101.00	0
2022-01-13	101.00	101.00	101.00	101.00	0
2022-01-12	101.00	101.00	101.00	101.00	0
2022-01-11	101.00	101.00	101.00	101.00	0
2022-01-10	101.00	101.00	101.00	101.00	0
2022-01-07	101.00	101.00	101.00	101.00	0
2022-01-06	101.00	101.00	101.00	101.00	0
2022-01-05	101.00	101.00	101.00	101.00	0
2022-01-04	101.00	101.00	101.00	101.00	14,000
2022-01-03	101.00	101.00	101.00	101.00	0
2021-12-31	101.00	101.00	101.00	101.00	0
2021-12-30	101.00	101.00	101.00	101.00	0
2021-12-29	101.00	101.00	101.00	101.00	0
2021-12-28	101.00	101.00	101.00	101.00	0
2021-12-27	101.00	101.00	101.00	101.00	0
2021-12-24	101.00	101.00	101.00	101.00	0
2021-12-23	101.00	101.00	101.00	101.00	0
2021-12-22	101.00	101.00	101.00	101.00	0
2021-12-21	101.00	101.00	101.00	101.00	0
2021-12-20	101.00	101.00	101.00	101.00	0
2021-12-17	101.00	101.00	101.00	101.00	0
2021-12-16	101.00	101.00	101.00	101.00	0
2021-12-15	101.00	101.00	101.00	101.00	0
2021-12-14	101.00	101.00	101.00	101.00	0
2021-12-13	101.00	101.00	101.00	101.00	0
2021-12-10	101.00	101.00	101.00	101.00	0
2021-12-09	101.00	101.00	101.00	101.00	0
2021-12-08	101.00	101.00	101.00	101.00	0
2021-12-07	101.00	101.00	101.00	101.00	0
2021-12-06	101.00	101.00	101.00	101.00	0
2021-12-03	101.00	101.00	101.00	101.00	0
2021-12-02	101.00	101.00	101.00	101.00	0
2021-12-01	101.00	101.00	101.00	101.00	0
2021-11-30	101.00	101.00	101.00	101.00	0
2021-11-29	101.00	101.00	101.00	101.00	0
2021-11-26	101.00	101.00	101.00	101.00	0
2021-11-25	101.00	101.00	101.00	101.00	0
2021-11-24	101.00	101.00	101.00	101.00	0
2021-11-23	101.00	101.00	101.00	101.00	0
2021-11-22	101.00	101.00	101.00	101.00	0
2021-11-19	101.00	101.00	101.00	101.00	0
2021-11-18	101.00	101.00	101.00	101.00	0
2021-11-17	101.00	101.00	101.00	101.00	0
2021-11-16	101.00	101.00	101.00	101.00	0
2021-11-15	101.00	101.00	101.00	101.00	0
2021-11-12	101.00	101.00	101.00	101.00	0
2021-11-11	101.00	101.00	101.00	101.00	0
2021-11-10	101.00	101.00	101.00	101.00	0
2021-11-09	101.00	101.00	101.00	101.00	0
2021-11-08	101.00	101.00	101.00	101.00	0
2021-11-05	101.00	101.00	101.00	101.00	0
2021-11-04	101.00	101.00	101.00	101.00	0
2021-11-03	101.00	101.00	101.00	101.00	0
2021-11-02	101.00	101.00	101.00	101.00	0
2021-11-01	101.00	101.00	101.00	101.00	0
2021-10-29	101.00	101.00	101.00	101.00	0
2021-10-28	101.00	101.00	101.00	101.00	0
2021-10-27	101.00	101.00	101.00	101.00	0
2021-10-26	101.00	101.00	101.00	101.00	0
2021-10-25	101.00	101.00	101.00	101.00	0
2021-10-22	101.00	101.00	101.00	101.00	0
2021-10-21	101.00	101.00	101.00	101.00	0
2021-10-20	101.00	101.00	101.00	101.00	0
2021-10-19	101.00	101.00	101.00	101.00	0
2021-10-18	101.00	101.00	101.00	101.00	0
2021-10-15	101.00	101.00	101.00	101.00	0
2021-10-14	101.00	101.00	101.00	101.00	0
2021-10-13	101.00	101.00	101.00	101.00	0
2021-10-12	101.00	101.00	101.00	101.00	0
2021-10-11	101.00	101.00	101.00	101.00	0
2021-10-08	101.00	101.00	101.00	101.00	0
2021-10-07	101.00	101.00	101.00	101.00	0
2021-10-06	101.00	101.00	101.00	101.00	0
2021-10-05	101.00	101.00	101.00	101.00	0
2021-10-04	101.00	101.00	101.00	101.00	0
2021-10-01	101.00	101.00	101.00	101.00	0
2021-09-30	101.00	101.00	101.00	101.00	0
2021-09-29	101.00	101.00	101.00	101.00	0
2021-09-28	101.00	101.00	101.00	101.00	0
2021-09-27	101.00	101.00	101.00	101.00	0
2021-09-24	101.00	101.00	101.00	101.00	0
2021-09-23	101.00	101.00	101.00	101.00	0
2021-09-22	101.00	101.00	101.00	101.00	0
2021-09-21	101.00	101.00	101.00	101.00	0
2021-09-20	101.00	101.00	101.00	101.00	0
2021-09-17	101.00	101.00	101.00	101.00	0
2021-09-16	101.00	101.00	101.00	101.00	0
2021-09-15	101.00	101.00	101.00	101.00	0
2021-09-14	101.00	101.00	101.00	101.00	0
2021-09-13	101.00	101.00	101.00	101.00	0
2021-09-10	101.00	101.00	101.00	101.00	0
2021-09-09	101.00	101.00	101.00	101.00	0
2021-09-08	101.00	101.00	101.00	101.00	0
2021-09-07	101.00	101.00	101.00	101.00	0
2021-09-06	101.00	101.00	101.00	101.00	0
2021-09-03	101.00	101.00	101.00	101.00	0
2021-09-02	101.00	101.00	101.00	101.00	0
2021-09-01	101.00	101.00	101.00	101.00	0
2021-08-31	101.00	101.00	101.00	101.00	0
2021-08-30	101.00	101.00	101.00	101.00	0
2021-08-27	101.00	101.00	101.00	101.00	0
2021-08-26	101.00	101.00	101.00	101.00	0
2021-08-25	101.00	101.00	101.00	101.00	0
2021-08-24	101.00	101.00	101.00	101.00	0
2021-08-23	101.00	101.00	101.00	101.00	0
2021-08-20	101.00	101.00	101.00	101.00	0
2021-08-19	101.00	101.00	101.00	101.00	0
2021-08-18	101.00	101.00	101.00	101.00	0
2021-08-17	101.00	101.00	101.00	101.00	0
2021-08-16	101.00	101.00	101.00	101.00	0
2021-08-13	101.00	101.00	101.00	101.00	0
2021-08-12	101.00	101.00	101.00	101.00	0
2021-08-11	101.00	101.00	101.00	101.00	0
2021-08-10	101.00	101.00	101.00	101.00	0
2021-08-09	101.00	101.00	101.00	101.00	0
2021-08-06	101.00	101.00	101.00	101.00	0
2021-08-05	101.00	101.00	101.00	101.00	0
2021-08-04	101.00	101.00	101.00	101.00	0
2021-08-03	101.00	101.00	101.00	101.00	0
2021-08-02	101.00	101.00	101.00	101.00	0
2021-07-30	101.00	101.00	101.00	101.00	0
2021-07-29	101.00	101.00	101.00	101.00	0
2021-07-28	101.00	101.00	101.00	101.00	0
2021-07-27	101.00	101.00	101.00	101.00	0
2021-07-26	101.00	101.00	101.00	101.00	0
2021-07-23	101.00	101.00	101.00	101.00	0
2021-07-22	101.00	101.00	101.00	101.00	0
2021-07-21	101.00	101.00	101.00	101.00	0
2021-07-20	101.00	101.00	101.00	101.00	0
2021-07-19	101.00	101.00	101.00	101.00	0
2021-07-16	101.00	101.00	101.00	101.00	0
2021-07-15	101.00	101.00	101.00	101.00	0
2021-07-14	101.00	101.00	101.00	101.00	0
2021-07-13	101.00	101.00	101.00	101.00	0
2021-07-12	101.00	101.00	101.00	101.00	0
2021-07-09	101.00	101.00	101.00	101.00	0
2021-07-08	101.00	101.00	101.00	101.00	0
2021-07-07	101.00	101.00	101.00	101.00	0
2021-07-06	101.00	101.00	101.00	101.00	30,000
2021-07-05	101.00	101.00	101.00	101.00	0
2021-07-02	101.00	101.00	101.00	101.00	0
2021-07-01	101.00	101.00	101.00	101.00	0
2021-06-30	101.00	101.00	101.00	101.00	0
2021-06-29	101.00	101.00	101.00	101.00	0
2021-06-28	101.00	101.00	101.00	101.00	0
2021-06-25	101.00	101.00	101.00	101.00	0
2021-06-24	101.00	101.00	101.00	101.00	0
2021-06-23	101.00	101.00	101.00	101.00	0
2021-06-22	101.00	101.00	101.00	101.00	0
2021-06-21	101.00	101.00	101.00	101.00	0
2021-06-18	101.00	101.00	101.00	101.00	0
2021-06-17	101.00	101.00	101.00	101.00	0
2021-06-16	101.00	101.00	101.00	101.00	0
2021-06-15	101.00	101.00	101.00	101.00	0
2021-06-14	101.00	101.00	101.00	101.00	0
2021-06-11	101.00	101.00	101.00	101.00	0
2021-06-10	101.00	101.00	101.00	101.00	0
2021-06-09	101.00	101.00	101.00	101.00	0
2021-06-08	101.00	101.00	101.00	101.00	0
2021-06-07	101.00	101.00	101.00	101.00	0
2021-06-04	101.00	101.00	101.00	101.00	0
2021-06-03	101.00	101.00	101.00	101.00	0
2021-06-02	101.00	101.00	101.00	101.00	0
2021-06-01	101.00	101.00	101.00	101.00	0
2021-05-28	101.00	101.00	101.00	101.00	0
2021-05-27	101.00	101.00	101.00	101.00	0
2021-05-26	101.00	101.00	101.00	101.00	0
2021-05-25	101.00	101.00	101.00	101.00	0
2021-05-24	101.00	101.00	101.00	101.00	0
2021-05-21	101.00	101.00	101.00	101.00	0
2021-05-20	101.00	101.00	101.00	101.00	0
2021-05-19	101.00	101.00	101.00	101.00	0
2021-05-18	101.00	101.00	101.00	101.00	8,000
2021-05-17	101.00	101.00	101.00	101.00	0
2021-05-14	101.00	101.00	101.00	101.00	0
2021-05-13	101.00	101.00	101.00	101.00	0
2021-05-12	101.00	101.00	101.00	101.00	0
2021-05-11	101.00	101.00	101.00	101.00	0
2021-05-10	101.00	101.00	101.00	101.00	0
2021-05-07	101.00	101.00	101.00	101.00	0
2021-05-06	101.00	101.00	101.00	101.00	0
2021-05-05	101.00	101.00	101.00	101.00	0
2021-05-04	101.00	101.00	101.00	101.00	0
2021-04-30	101.00	101.00	101.00	101.00	0
2021-04-29	101.00	101.00	101.00	101.00	0
2021-04-28	101.00	101.00	101.00	101.00	0
2021-04-27	101.00	101.00	101.00	101.00	0
2021-04-26	101.00	101.00	101.00	101.00	0
2021-04-23	101.00	101.00	101.00	101.00	0
2021-04-22	101.00	101.00	101.00	101.00	0
2021-04-21	101.00	101.00	101.00	101.00	0
2021-04-20	101.00	101.00	101.00	101.00	0
2021-04-19	101.00	101.00	101.00	101.00	0
2021-04-16	101.00	101.00	101.00	101.00	0
2021-04-15	101.00	101.00	101.00	101.00	0
2021-04-14	101.00	101.00	101.00	101.00	0
2021-04-13	101.00	101.00	101.00	101.00	0
2021-04-12	101.00	101.00	101.00	101.00	0
2021-04-09	101.00	101.00	101.00	101.00	0
2021-04-08	101.00	101.00	101.00	101.00	0
2021-04-07	101.00	101.00	101.00	101.00	0
2021-04-06	101.00	101.00	101.00	101.00	0
2021-04-01	101.00	101.00	101.00	101.00	0
2021-03-31	101.00	101.00	101.00	101.00	0
2021-03-30	101.00	101.00	101.00	101.00	0
2021-03-29	101.00	101.00	101.00	101.00	0
2021-03-26	101.00	101.00	101.00	101.00	0
2021-03-25	101.00	101.00	101.00	101.00	0
2021-03-24	101.00	101.00	101.00	101.00	0
2021-03-23	101.00	101.00	101.00	101.00	0
2021-03-22	101.00	101.00	101.00	101.00	0
2021-03-19	101.00	101.00	101.00	101.00	0
2021-03-18	101.00	101.00	101.00	101.00	0
2021-03-17	101.00	101.00	101.00	101.00	0
2021-03-16	101.00	101.00	101.00	101.00	0
2021-03-15	101.00	101.00	101.00	101.00	0
2021-03-12	101.00	101.00	101.00	101.00	0
2021-03-11	101.00	101.00	101.00	101.00	0
2021-03-10	101.00	101.00	101.00	101.00	0
2021-03-09	101.00	101.00	101.00	101.00	0
2021-03-08	101.00	101.00	101.00	101.00	0
2021-03-05	101.00	101.00	101.00	101.00	500
2021-03-04	101.00	101.00	101.00	101.00	0
2021-03-03	101.00	101.00	101.00	101.00	0
2021-03-02	101.00	101.00	101.00	101.00	500
2021-03-01	101.00	101.00	101.00	101.00	0
2021-02-26	101.00	101.00	101.00	101.00	0
2021-02-25	101.00	101.00	101.00	101.00	0
2021-02-24	101.00	101.00	101.00	101.00	0
2021-02-23	101.00	101.00	101.00	101.00	0
2021-02-22	101.00	101.00	101.00	101.00	0
2021-02-19	101.00	101.00	101.00	101.00	0
2021-02-18	101.00	101.00	101.00	101.00	0
2021-02-17	101.00	101.00	101.00	101.00	0
2021-02-16	101.00	101.00	101.00	101.00	0
2021-02-15	101.00	101.00	101.00	101.00	0
2021-02-12	101.00	101.00	101.00	101.00	0
2021-02-11	101.00	101.00	101.00	101.00	0
2021-02-10	101.00	101.00	101.00	101.00	0
2021-02-09	101.00	101.00	101.00	101.00	0
2021-02-08	101.00	101.00	101.00	101.00	0
2021-02-05	101.00	101.00	101.00	101.00	0
2021-02-04	101.00	101.00	101.00	101.00	0
2021-02-03	101.00	101.00	101.00	101.00	0
2021-02-02	101.00	101.00	101.00	101.00	0
2021-02-01	101.00	101.00	101.00	101.00	0
2021-01-29	101.00	101.00	101.00	101.00	0
2021-01-28	101.00	101.00	101.00	101.00	0
2021-01-27	101.00	101.00	101.00	101.00	0
2021-01-26	101.00	101.00	101.00	101.00	0
2021-01-25	101.00	101.00	101.00	101.00	0
2021-01-22	101.00	101.00	101.00	101.00	0
2021-01-21	101.00	101.00	101.00	101.00	0
2021-01-20	101.00	101.00	101.00	101.00	0
2021-01-19	101.00	101.00	101.00	101.00	0
2021-01-18	101.00	101.00	101.00	101.00	0
2021-01-15	101.00	101.00	101.00	101.00	0
2021-01-14	101.00	101.00	101.00	101.00	0
2021-01-13	101.00	101.00	101.00	101.00	0
2021-01-12	101.00	101.00	101.00	101.00	0
2021-01-11	101.00	101.00	101.00	101.00	0
2021-01-08	101.00	101.00	101.00	101.00	0
2021-01-07	101.00	101.00	101.00	101.00	0
2021-01-06	101.00	101.00	101.00	101.00	0
2021-01-05	101.00	101.00	101.00	101.00	0
2021-01-04	101.00	101.00	101.00	101.00	0
2020-12-31	101.00	101.00	101.00	101.00	0
2020-12-30	101.00	101.00	101.00	101.00	0
2020-12-29	101.00	101.00	101.00	101.00	0
2020-12-24	101.00	101.00	101.00	101.00	0
2020-12-23	101.00	101.00	101.00	101.00	0
2020-12-22	101.00	101.00	101.00	101.00	0
2020-12-21	101.00	101.00	101.00	101.00	0
2020-12-18	101.00	101.00	101.00	101.00	0
2020-12-17	101.00	101.00	101.00	101.00	0
2020-12-16	101.00	101.00	101.00	101.00	0
2020-12-15	101.00	101.00	101.00	101.00	0
2020-12-14	101.00	101.00	101.00	101.00	0
2020-12-11	101.00	101.00	101.00	101.00	0
2020-12-10	101.00	101.00	101.00	101.00	0
2020-12-09	101.00	101.00	101.00	101.00	0
2020-12-08	101.00	101.00	101.00	101.00	0
2020-12-07	101.00	101.00	101.00	101.00	0
2020-12-04	101.00	101.00	101.00	101.00	0
2020-12-03	101.00	101.00	101.00	101.00	0
2020-12-02	101.00	101.00	101.00	101.00	0
2020-12-01	101.00	101.00	101.00	101.00	0
2020-11-30	101.00	101.00	101.00	101.00	0
2020-11-27	101.00	101.00	101.00	101.00	0
2020-11-26	101.00	101.00	101.00	101.00	0
2020-11-25	101.00	101.00	101.00	101.00	0
2020-11-24	101.00	101.00	101.00	101.00	0
2020-11-23	101.00	101.00	101.00	101.00	0
2020-11-20	101.00	101.00	101.00	101.00	0
2020-11-19	101.00	101.00	101.00	101.00	0
2020-11-18	101.00	101.00	101.00	101.00	0
2020-11-17	101.00	101.00	101.00	101.00	0
2020-11-16	101.00	101.00	101.00	101.00	0
2020-11-13	101.00	101.00	101.00	101.00	0
2020-11-12	101.00	101.00	101.00	101.00	0
2020-11-11	101.00	101.00	101.00	101.00	0
2020-11-10	101.00	101.00	101.00	101.00	0
2020-11-09	101.00	101.00	101.00	101.00	0
2020-11-06	101.00	101.00	101.00	101.00	0
2020-11-05	101.00	101.00	101.00	101.00	0
2020-11-04	101.00	101.00	101.00	101.00	0
2020-11-03	101.00	101.00	101.00	101.00	0
2020-11-02	101.00	101.00	101.00	101.00	0
2020-10-30	101.00	101.00	101.00	101.00	0
2020-10-29	101.00	101.00	101.00	101.00	0
2020-10-28	101.00	101.00	101.00	101.00	0
2020-10-27	101.00	101.00	101.00	101.00	0
2020-10-26	101.00	101.00	101.00	101.00	500
2020-10-23	101.00	101.00	101.00	101.00	0
2020-10-22	101.00	101.00	101.00	101.00	0
2020-10-21	101.00	101.00	101.00	101.00	0
2020-10-20	101.00	101.00	101.00	101.00	0
2020-10-16	101.00	101.00	101.00	101.00	0
2020-10-15	101.00	101.00	101.00	101.00	0
2020-10-14	101.00	101.00	101.00	101.00	0
2020-10-13	101.00	101.00	101.00	101.00	0
2020-10-12	101.00	101.00	101.00	101.00	0
2020-10-09	101.00	101.00	101.00	101.00	0
2020-10-08	101.00	101.00	101.00	101.00	0
2020-10-07	101.00	101.00	101.00	101.00	0
2020-10-06	101.00	101.00	101.00	101.00	0
2020-10-05	101.00	101.00	101.00	101.00	0
2020-10-02	101.00	101.00	101.00	101.00	0
2020-10-01	101.00	101.00	101.00	101.00	0
2020-09-30	101.00	101.00	101.00	101.00	0
2020-09-29	101.00	101.00	101.00	101.00	0
2020-09-28	101.00	101.00	101.00	101.00	0
2020-09-25	101.00	101.00	101.00	101.00	0
2020-09-24	101.00	101.00	101.00	101.00	0
2020-09-23	101.00	101.00	101.00	101.00	0
2020-09-22	101.00	101.00	101.00	101.00	1,000
2020-09-21	101.00	101.00	101.00	101.00	0
2020-09-18	101.00	101.00	101.00	101.00	0
2020-09-17	101.00	101.00	101.00	101.00	0
2020-09-16	101.00	101.00	101.00	101.00	0
2020-09-15	101.00	101.00	101.00	101.00	0
2020-09-14	101.00	101.00	101.00	101.00	0
2020-09-11	101.00	101.00	101.00	101.00	0
2020-09-10	101.00	101.00	101.00	101.00	0
2020-09-09	101.00	101.00	101.00	101.00	0
2020-09-08	101.00	101.00	101.00	101.00	0
2020-09-04	101.00	101.00	101.00	101.00	0
2020-09-02	101.00	101.00	101.00	101.00	0
2020-09-01	101.00	101.00	101.00	101.00	0
2020-08-28	101.00	101.00	101.00	101.00	0
2020-08-27	101.00	101.00	101.00	101.00	0
2020-08-26	101.00	101.00	101.00	101.00	0
2020-08-25	101.00	101.00	101.00	101.00	0
2020-08-24	101.00	101.00	101.00	101.00	0
2020-08-21	101.00	101.00	101.00	101.00	0
2020-08-20	101.00	101.00	101.00	101.00	0
2020-08-19	101.00	101.00	101.00	101.00	0
2020-08-18	101.00	101.00	101.00	101.00	0
2020-08-17	101.00	101.00	101.00	101.00	0
2020-08-14	101.00	101.00	101.00	101.00	0
2020-08-13	101.00	101.00	101.00	101.00	0
2020-08-12	101.00	101.00	101.00	101.00	0
2020-08-10	101.00	101.00	101.00	101.00	0
2020-08-07	101.00	101.00	101.00	101.00	0
2020-08-06	101.00	101.00	101.00	101.00	0
2020-08-05	101.00	101.00	101.00	101.00	0
2020-08-04	101.00	101.00	101.00	101.00	0
2020-08-03	101.00	101.00	101.00	101.00	0
2020-07-29	101.00	101.00	101.00	101.00	0
2020-07-28	101.00	101.00	101.00	101.00	0
2020-07-27	101.00	101.00	101.00	101.00	0
2020-07-24	101.00	101.00	101.00	101.00	0
2020-07-23	101.00	101.00	101.00	101.00	0
2020-07-22	101.00	101.00	101.00	101.00	0
2020-07-20	101.00	101.00	101.00	101.00	0
2020-07-17	101.00	101.00	101.00	101.00	0
2020-07-16	101.00	101.00	101.00	101.00	0
2020-07-15	101.00	101.00	101.00	101.00	0
2020-07-14	101.00	101.00	101.00	101.00	0
2020-07-13	101.00	101.00	101.00	101.00	0
2020-07-09	101.00	101.00	101.00	101.00	0
2020-07-08	101.00	101.00	101.00	101.00	0
2020-07-06	101.00	101.00	101.00	101.00	0
2020-07-03	101.00	101.00	101.00	101.00	0
2020-07-02	101.00	101.00	101.00	101.00	0
2020-07-01	101.00	101.00	101.00	101.00	0
2020-06-30	101.00	101.00	101.00	101.00	0
2020-06-29	101.00	101.00	101.00	101.00	0
2020-06-26	101.00	101.00	101.00	101.00	0
2020-06-24	101.00	101.00	101.00	101.00	0
2020-06-23	101.00	101.00	101.00	101.00	5,000
2020-06-22	101.00	101.00	101.00	101.00	0
2020-06-19	101.00	101.00	101.00	101.00	0
2020-06-12	101.00	101.00	101.00	101.00	0
2020-06-11	101.00	101.00	101.00	101.00	0
2020-06-10	101.00	101.00	101.00	101.00	0
2020-06-09	101.00	101.00	101.00	101.00	0
2020-06-08	101.00	101.00	101.00	101.00	0
2020-06-05	101.00	101.00	101.00	101.00	0
2020-06-04	101.00	101.00	101.00	101.00	0
2020-06-03	101.00	101.00	101.00	101.00	0
2020-06-02	101.00	101.00	101.00	101.00	0
2020-06-01	101.00	101.00	101.00	101.00	0
2020-05-29	101.00	101.00	101.00	101.00	0
2020-05-28	101.00	101.00	101.00	101.00	0
2020-05-26	101.00	101.00	101.00	101.00	0
2020-05-21	101.00	101.00	101.00	101.00	0
2020-05-20	101.00	101.00	101.00	101.00	0
2020-05-18	101.00	101.00	101.00	101.00	0
2020-05-15	101.00	101.00	101.00	101.00	0
2020-05-14	101.00	101.00	101.00	101.00	0
2020-05-13	101.00	101.00	101.00	101.00	0
2020-05-12	101.00	101.00	101.00	101.00	0
2020-05-11	101.00	101.00	101.00	101.00	0
2020-05-06	101.00	101.00	101.00	101.00	0
2020-05-01	101.00	101.00	101.00	101.00	0
2020-04-29	101.00	101.00	101.00	101.00	0
2020-04-28	101.00	101.00	101.00	101.00	0
2020-04-27	101.00	101.00	101.00	101.00	0
2020-04-24	101.00	101.00	101.00	101.00	0
2020-04-23	101.00	101.00	101.00	101.00	0
2020-04-22	101.00	101.00	101.00	101.00	0
2020-04-21	101.00	101.00	101.00	101.00	0
2020-04-20	101.00	101.00	101.00	101.00	0
2020-04-17	101.00	101.00	101.00	101.00	0
2020-04-16	101.00	101.00	101.00	101.00	0
2020-04-08	101.00	101.00	101.00	101.00	0
2020-04-06	101.00	101.00	101.00	101.00	0
2020-04-03	101.00	101.00	101.00	101.00	0
2020-04-02	101.00	101.00	101.00	101.00	0
2020-04-01	101.00	101.00	101.00	101.00	0
2020-03-27	101.00	101.00	101.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	101.00	101.00	101.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-03-06	101.00	101.00	101.00	0.00	0
2020-03-05	101.00	101.00	101.00	0.00	0
2020-03-04	101.00	101.00	101.00	0.00	0
2020-02-26	101.00	101.00	101.00	0.00	0
2020-02-24	101.00	101.00	101.00	0.00	0
2020-02-21	101.00	101.00	101.00	0.00	0
2020-02-20	101.00	101.00	101.00	0.00	0
2020-02-19	101.00	101.00	101.00	0.00	0
2020-02-18	101.00	101.00	101.00	0.00	0
2020-02-13	101.00	101.00	101.00	0.00	0
2020-02-12	101.00	101.00	101.00	0.00	0
2020-02-10	101.00	101.00	101.00	0.00	0
2020-02-07	101.00	101.00	101.00	0.00	0
2020-02-06	101.00	101.00	101.00	0.00	0
2020-02-05	101.00	101.00	101.00	0.00	0
2020-02-04	101.00	101.00	101.00	0.00	0
2020-02-03	101.00	101.00	101.00	0.00	0
2020-01-31	101.00	101.00	101.00	0.00	0
2020-01-30	101.00	101.00	101.00	0.00	0
2020-01-29	101.00	101.00	101.00	0.00	0
2020-01-28	101.00	101.00	101.00	0.00	1,000
2020-01-27	101.00	101.00	101.00	0.00	0
2020-01-24	101.00	101.00	101.00	0.00	0
2020-01-22	101.00	101.00	101.00	0.00	0
2020-01-21	101.00	101.00	101.00	0.00	0
2020-01-20	101.00	101.00	101.00	0.00	0
2020-01-17	101.00	101.00	101.00	0.00	0
2020-01-16	101.00	101.00	101.00	0.00	0
2020-01-15	101.00	101.00	101.00	0.00	0
2020-01-14	101.00	101.00	101.00	0.00	0
2020-01-10	101.00	101.00	101.00	0.00	0
2020-01-09	101.00	101.00	101.00	0.00	0
2020-01-08	101.00	101.00	101.00	0.00	0
2020-01-07	101.00	101.00	101.00	0.00	0
2020-01-06	101.00	101.00	101.00	0.00	0
2020-01-03	101.00	101.00	101.00	0.00	0
2020-01-02	101.00	101.00	101.00	0.00	0
2019-12-30	101.00	101.00	101.00	0.00	0
2019-12-27	101.00	101.00	101.00	0.00	0
2019-12-23	101.00	101.00	101.00	0.00	0
2019-12-19	101.00	101.00	101.00	0.00	0
2019-12-18	101.00	101.00	101.00	0.00	0
2019-12-17	101.00	101.00	101.00	0.00	0
2019-12-16	101.00	101.00	101.00	0.00	0
2019-12-13	101.00	101.00	101.00	0.00	0
2019-12-12	101.00	101.00	101.00	0.00	0
2019-12-11	101.00	101.00	101.00	0.00	0
2019-12-09	101.00	101.00	101.00	0.00	0
2019-12-06	101.00	101.00	101.00	0.00	0
2019-12-04	101.00	101.00	101.00	0.00	0
2019-12-03	101.00	101.00	101.00	0.00	0
2019-12-02	101.00	101.00	101.00	0.00	0
2019-11-29	101.00	101.00	101.00	0.00	0
2019-11-27	101.00	0.00	0.00	0.00	0
2019-11-25	101.00	0.00	0.00	0.00	0
2019-11-22	101.00	0.00	0.00	0.00	0
2019-11-21	101.00	0.00	0.00	0.00	0
2019-11-20	101.00	0.00	0.00	0.00	0
2019-11-19	101.00	0.00	0.00	0.00	0
2019-11-18	101.00	0.00	0.00	0.00	0
2019-11-15	101.00	0.00	0.00	0.00	0
2019-11-13	101.00	0.00	0.00	0.00	0
2019-11-12	101.00	0.00	0.00	0.00	0
2019-11-11	101.00	0.00	0.00	0.00	0
2019-11-08	101.00	101.00	101.00	101.00	0
2019-11-07	101.00	101.00	101.00	101.00	0
2019-11-06	101.00	101.00	101.00	101.00	0
2019-11-05	101.00	101.00	101.00	101.00	0
2019-11-04	101.00	101.00	101.00	101.00	0
2019-11-01	101.00	101.00	101.00	101.00	0
2019-10-31	101.00	101.00	101.00	101.00	0
2019-10-30	101.00	101.00	101.00	101.00	0
2019-10-29	101.00	101.00	101.00	101.00	0
2019-10-28	101.00	101.00	101.00	101.00	0
2019-10-25	101.00	101.00	101.00	101.00	0
2019-10-24	101.00	101.00	101.00	101.00	0
2019-10-23	101.00	101.00	101.00	101.00	0
2019-10-22	101.00	101.00	101.00	101.00	0
2019-10-21	101.00	101.00	101.00	101.00	0
2019-10-18	101.00	101.00	101.00	101.00	0
2019-10-17	101.00	101.00	101.00	101.00	0
2019-10-16	101.00	101.00	101.00	101.00	0
2019-10-15	101.00	101.00	101.00	101.00	0
2019-10-14	101.00	101.00	101.00	101.00	0
2019-10-11	101.00	101.00	101.00	101.00	0
2019-10-10	101.00	101.00	101.00	101.00	0
2019-10-09	101.00	101.00	101.00	101.00	0
2019-10-08	101.00	101.00	101.00	101.00	0
2019-10-07	101.00	101.00	101.00	101.00	0
2019-10-04	101.00	101.00	101.00	101.00	0
2019-10-03	101.00	101.00	101.00	101.00	0
2019-10-02	101.00	101.00	101.00	101.00	0
2019-10-01	101.00	101.00	101.00	101.00	0
2019-09-30	101.00	101.00	101.00	101.00	0
2019-09-27	101.00	101.00	101.00	101.00	0
2019-09-26	101.00	101.00	101.00	101.00	0
2019-09-25	101.00	101.00	101.00	101.00	0
2019-09-24	101.00	101.00	101.00	101.00	0
2019-09-23	101.00	101.00	101.00	101.00	0
2019-09-20	101.00	101.00	101.00	101.00	0
2019-09-19	101.00	101.00	101.00	101.00	0
2019-09-18	101.00	101.00	101.00	101.00	0
2019-09-17	101.00	101.00	101.00	101.00	0
2019-09-16	101.00	101.00	101.00	101.00	0
2019-09-13	101.00	101.00	101.00	101.00	0
2019-09-11	101.00	101.00	101.00	101.00	0
2019-09-10	101.00	101.00	101.00	101.00	0
2019-09-09	101.00	101.00	101.00	101.00	0
2019-09-06	101.00	101.00	101.00	101.00	0
2019-09-05	101.00	101.00	101.00	101.00	0
2019-09-04	101.00	101.00	101.00	101.00	0
2019-09-03	101.00	101.00	101.00	101.00	0
2019-09-02	101.00	101.00	101.00	101.00	0
2019-08-30	101.00	101.00	101.00	101.00	0
2019-08-29	101.00	101.00	101.00	101.00	0
2019-08-28	101.00	101.00	101.00	101.00	0
2019-08-27	101.00	101.00	101.00	101.00	0
2019-08-22	101.00	101.00	101.00	101.00	0
2019-08-21	101.00	101.00	101.00	101.00	0
2019-08-20	101.00	101.00	101.00	101.00	0
2019-08-19	101.00	101.00	101.00	101.00	0
2019-08-16	101.00	101.00	101.00	101.00	0
2019-08-15	101.00	101.00	101.00	101.00	0
2019-08-14	101.00	101.00	101.00	101.00	0
2019-08-13	101.00	101.00	101.00	101.00	0
2019-08-12	101.00	101.00	101.00	101.00	0
2019-08-09	101.00	101.00	101.00	101.00	0
2019-08-08	101.00	101.00	101.00	101.00	0
2019-08-07	101.00	101.00	101.00	101.00	0
2019-08-06	101.00	101.00	101.00	101.00	0
2019-08-05	101.00	101.00	101.00	101.00	0
2019-08-02	101.00	101.00	101.00	101.00	0
2019-08-01	101.00	101.00	101.00	101.00	500
2019-07-31	101.00	101.00	101.00	101.00	0
2019-07-30	101.00	101.00	101.00	101.00	0
2019-07-26	101.00	101.00	101.00	101.00	0
2019-07-25	101.00	101.00	101.00	101.00	0
2019-07-24	101.00	101.00	101.00	101.00	0
2019-07-23	101.00	101.00	101.00	101.00	0
2019-07-22	101.00	101.00	101.00	101.00	0
2019-07-19	101.00	101.00	101.00	101.00	0
2019-07-18	101.00	101.00	101.00	101.00	500
2019-07-17	101.00	101.00	101.00	101.00	0
2019-07-16	101.00	101.00	101.00	101.00	0
2019-07-15	101.00	101.00	101.00	101.00	0
2019-07-12	101.00	101.00	101.00	101.00	0
2019-07-11	101.00	101.00	101.00	101.00	0
2019-07-10	101.00	101.00	101.00	101.00	0
2019-07-09	101.00	101.00	101.00	101.00	0
2019-07-08	101.00	101.00	101.00	101.00	0
2019-07-05	101.00	101.00	101.00	101.00	0

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.70	-27.5%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	256,070,684
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	140,630,188
Supply@me Cap (SYME)	0.025	132,099,249
Red Rock Resources (RRR)	0.0525	124,453,117