INS.L Share History

INS.L Share Price history. The following table shows end-of-day data INS historical share prices for INS.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-20	830.00	830.00	830.00	830.00	0
2023-11-17	830.00	830.00	830.00	830.00	3,800
2023-11-16	827.50	830.00	827.50	830.00	15,200
2023-11-15	827.50	827.50	827.50	827.50	150
2023-11-14	827.50	827.50	827.50	827.50	23,700
2023-11-13	827.50	827.50	827.50	827.50	5,043
2023-11-10	827.50	827.50	827.50	827.50	5,095
2023-11-09	827.50	827.50	827.50	827.50	35,478
2023-11-08	827.50	827.50	827.50	827.50	299,573
2023-11-07	825.00	830.00	825.00	830.00	17,646
2023-11-06	827.50	830.00	827.50	830.00	7,109
2023-11-03	825.00	827.50	825.00	827.50	387,269
2023-11-02	765.00	827.50	760.00	827.50	806,983
2023-11-01	765.00	765.00	760.00	760.00	178,217
2023-10-31	775.00	770.00	765.00	765.00	4,481
2023-10-30	775.00	775.00	765.00	760.00	11,475
2023-10-27	765.00	760.00	760.00	760.00	10,330
2023-10-26	765.00	760.00	760.00	760.00	104,121
2023-10-25	765.00	765.00	760.00	760.00	596
2023-10-24	780.00	780.00	760.00	760.00	163,639
2023-10-23	760.00	770.00	755.00	755.00	247,763
2023-10-20	725.00	760.00	725.00	755.00	361,757
2023-10-19	737.50	740.00	725.00	740.00	3,275
2023-10-18	740.00	745.00	740.00	740.00	63,019
2023-10-17	740.00	740.00	740.00	740.00	2,004
2023-10-16	732.50	740.00	735.00	740.00	3,567
2023-10-13	810.00	755.00	730.00	735.00	57,700
2023-10-12	817.50	817.50	817.50	817.50	103,615
2023-10-11	820.00	820.00	817.50	817.50	150,753
2023-10-10	825.00	820.00	815.00	815.00	23,099
2023-10-09	825.00	820.00	820.00	820.00	61,732
2023-10-06	825.00	825.00	825.00	825.00	106,470
2023-10-05	825.00	825.00	825.00	825.00	331,501
2023-10-04	830.00	822.50	820.00	822.50	334,260
2023-10-03	830.00	830.00	830.00	830.00	342,019
2023-10-02	832.50	832.50	830.00	830.00	327,136
2023-09-29	832.50	832.50	832.50	832.50	150,591
2023-09-28	820.00	837.50	820.00	820.00	844,909
2023-09-27	825.00	827.50	822.50	827.50	69,494
2023-09-26	825.00	825.00	820.00	820.00	485,531
2023-09-25	825.00	825.00	825.00	825.00	5,850
2023-09-22	825.00	825.00	820.00	825.00	109,089
2023-09-21	825.00	825.00	825.00	825.00	99,880
2023-09-20	820.00	825.00	820.00	825.00	52,669
2023-09-19	825.00	825.00	825.00	825.00	186,875
2023-09-18	825.00	825.00	825.00	825.00	1,100
2023-09-15	825.00	825.00	825.00	825.00	205,347
2023-09-14	825.00	825.00	825.00	825.00	74,806
2023-09-13	825.00	825.00	825.00	825.00	33,535
2023-09-12	825.00	825.00	825.00	825.00	111,654
2023-09-11	825.00	825.00	825.00	825.00	316
2023-09-08	825.00	825.00	825.00	825.00	400
2023-09-07	825.00	825.00	825.00	825.00	683,129
2023-09-06	825.00	825.00	825.00	825.00	50,061
2023-09-05	825.00	830.00	830.00	830.00	33,979
2023-09-04	825.00	825.00	825.00	825.00	75,424
2023-09-01	820.00	825.00	820.00	825.00	29,350
2023-08-31	825.00	825.00	825.00	825.00	401,982
2023-08-30	825.00	830.00	820.00	825.00	2,935,744
2023-08-29	590.00	595.00	595.00	590.00	31,749
2023-08-28	590.00	590.00	590.00	590.00	0
2023-08-25	592.50	605.00	590.00	590.00	2,590
2023-08-24	592.50	592.50	592.50	592.50	2,778
2023-08-23	592.50	592.50	592.50	592.50	13,803
2023-08-22	595.00	595.00	592.50	592.50	17,591
2023-08-21	595.00	595.00	595.00	595.00	3,652
2023-08-18	602.50	610.00	610.00	610.00	3,036
2023-08-17	602.50	602.50	602.50	602.50	25,831
2023-08-16	602.50	602.50	597.50	602.50	21,589
2023-08-15	620.00	615.00	600.00	600.00	45,997
2023-08-14	617.50	620.00	617.50	620.00	1,589
2023-08-11	625.00	625.00	615.00	615.00	8,716
2023-08-10	625.00	625.00	625.00	625.00	1,895
2023-08-09	627.50	630.00	625.00	625.00	13,121
2023-08-08	630.00	625.00	625.00	625.00	14,796
2023-08-07	630.00	630.00	630.00	630.00	10,930
2023-08-04	627.50	630.00	627.50	630.00	7,065
2023-08-03	632.50	630.00	630.00	630.00	596
2023-08-02	632.50	632.50	630.00	632.50	39,209
2023-08-01	612.50	635.00	612.50	632.50	631,631
2023-07-31	612.50	612.50	612.50	612.50	945
2023-07-28	610.00	612.50	610.00	612.50	2,710
2023-07-27	610.00	610.00	610.00	610.00	11,737
2023-07-26	610.00	610.00	610.00	610.00	1,760,062
2023-07-25	610.00	610.00	605.00	610.00	1,121
2023-07-24	610.00	610.00	610.00	610.00	2,311
2023-07-21	612.50	612.50	610.00	610.00	902
2023-07-20	612.50	617.50	612.50	612.50	4,787
2023-07-19	615.00	615.00	612.50	612.50	7,512
2023-07-18	620.00	620.00	615.00	615.00	14,728
2023-07-17	620.00	620.00	620.00	620.00	7,951
2023-07-14	615.00	620.00	615.00	620.00	117,510
2023-07-13	620.00	620.00	620.00	620.00	15,057
2023-07-12	622.50	622.50	620.00	620.00	14,451
2023-07-11	622.50	622.50	622.50	622.50	79,983
2023-07-10	622.50	622.50	622.50	622.50	3,193
2023-07-07	622.50	622.50	622.50	622.50	1,977
2023-07-06	625.00	625.00	622.50	622.50	8,561
2023-07-05	625.00	625.00	625.00	625.00	19,087
2023-07-04	625.00	640.00	625.00	625.00	12,530
2023-07-03	625.00	625.00	625.00	625.00	6,024
2023-06-30	625.00	625.00	625.00	625.00	3,441
2023-06-29	622.50	625.00	622.50	625.00	4,370
2023-06-28	625.00	625.00	625.00	625.00	304,549
2023-06-27	627.50	627.50	625.00	625.00	3,590
2023-06-26	625.00	627.50	625.00	627.50	5,390
2023-06-23	630.00	630.00	630.00	630.00	2,264
2023-06-22	630.00	630.00	630.00	630.00	1,004
2023-06-21	630.00	630.00	630.00	630.00	1,226
2023-06-20	630.00	630.00	630.00	630.00	33,032
2023-06-19	630.00	630.00	630.00	630.00	5,040
2023-06-16	630.00	650.00	630.00	630.00	10,485
2023-06-15	630.00	630.00	630.00	630.00	230,459
2023-06-14	630.00	630.00	630.00	630.00	35,037
2023-06-13	630.00	630.00	630.00	630.00	28,612
2023-06-12	630.00	630.00	630.00	630.00	24,394
2023-06-09	630.00	630.00	630.00	630.00	11,900
2023-06-08	630.00	640.00	625.00	625.00	1,568
2023-06-07	630.00	630.00	630.00	630.00	20,235
2023-06-06	630.00	630.00	630.00	630.00	1,498
2023-06-05	630.00	630.00	630.00	630.00	17,784
2023-06-02	630.00	635.00	630.00	630.00	3,567
2023-06-01	630.00	630.00	630.00	630.00	422,946
2023-05-31	680.00	680.00	630.00	630.00	44,908
2023-05-30	640.00	640.00	640.00	640.00	4,162
2023-05-29	640.00	640.00	640.00	640.00	0
2023-05-26	640.00	655.00	640.00	640.00	6,982
2023-05-25	640.00	640.00	640.00	640.00	4,145
2023-05-24	640.00	640.00	640.00	640.00	28,699
2023-05-23	640.00	640.00	640.00	640.00	850
2023-05-22	645.00	645.00	640.00	640.00	96,553
2023-05-19	625.00	640.00	620.00	640.00	38,440
2023-05-18	620.00	620.00	620.00	620.00	86,335
2023-05-17	620.00	620.00	620.00	620.00	4,660
2023-05-16	620.00	620.00	620.00	620.00	487,519
2023-05-15	640.00	640.00	615.00	620.00	28,711
2023-05-12	640.00	660.00	660.00	660.00	10,732
2023-05-11	640.00	640.00	640.00	640.00	17,945
2023-05-10	627.50	627.50	627.50	627.50	1
2023-05-09	627.50	627.50	627.50	627.50	2,428
2023-05-08	627.50	627.50	627.50	627.50	0
2023-05-05	627.50	627.50	627.50	627.50	26,123
2023-05-04	627.50	627.50	627.50	627.50	7,355
2023-05-03	625.00	627.50	625.00	627.50	43,822
2023-05-02	625.00	625.00	625.00	625.00	2,480
2023-05-01	625.00	625.00	625.00	625.00	0
2023-04-28	625.00	625.00	625.00	625.00	75,009
2023-04-27	625.00	625.00	610.00	625.00	50,108
2023-04-26	625.00	625.00	625.00	625.00	0
2023-04-25	627.50	627.50	625.00	625.00	1
2023-04-24	627.50	640.00	627.50	627.50	21,433
2023-04-21	622.50	627.50	622.50	627.50	19,825
2023-04-20	625.00	625.00	622.50	622.50	1,974
2023-04-19	625.00	625.00	622.50	625.00	2,855
2023-04-18	630.00	635.00	630.00	635.00	17,975
2023-04-17	632.50	632.50	630.00	630.00	4,070
2023-04-14	632.50	632.50	632.50	632.50	26,711
2023-04-13	627.50	632.50	627.50	632.50	301,590
2023-04-12	627.50	627.50	627.50	627.50	261
2023-04-11	627.50	627.50	627.50	627.50	3,739
2023-04-10	627.50	627.50	627.50	627.50	0
2023-04-07	627.50	627.50	627.50	627.50	0
2023-04-06	627.50	627.50	627.50	627.50	1,255
2023-04-05	627.50	627.50	627.50	627.50	14,944
2023-04-04	627.50	627.50	627.50	627.50	33,333
2023-04-03	627.50	627.50	627.50	627.50	2,090
2023-03-31	627.50	627.50	627.50	627.50	1,418
2023-03-30	630.00	630.00	627.50	627.50	5,308
2023-03-29	630.00	630.00	630.00	630.00	4,863
2023-03-28	600.00	630.00	600.00	630.00	6,623
2023-03-27	635.00	635.00	635.00	635.00	21,359
2023-03-24	640.00	640.00	635.00	635.00	2,835
2023-03-23	635.00	640.00	635.00	640.00	1,381
2023-03-22	640.00	640.00	635.00	635.00	10,260
2023-03-21	640.00	640.00	640.00	640.00	154,785
2023-03-20	640.00	640.00	630.00	640.00	11,956
2023-03-17	640.00	630.00	630.00	630.00	13,296
2023-03-16	640.00	640.00	640.00	640.00	1,125
2023-03-15	635.00	640.00	620.00	640.00	36,414
2023-03-14	640.00	640.00	635.00	635.00	59,480
2023-03-13	640.00	645.00	635.00	640.00	16,714
2023-03-10	645.00	645.00	645.00	645.00	31,606
2023-03-09	645.00	645.00	645.00	645.00	1,138
2023-03-08	645.00	645.00	645.00	645.00	5,099
2023-03-07	645.00	645.00	645.00	645.00	51,597
2023-03-06	645.00	645.00	645.00	645.00	1,707
2023-03-03	645.00	645.00	645.00	645.00	36,923
2023-03-02	645.00	645.00	645.00	645.00	22,390
2023-03-01	665.00	665.00	645.00	645.00	4,332
2023-02-28	665.00	665.00	665.00	665.00	3,049
2023-02-27	665.00	665.00	665.00	665.00	4,817
2023-02-24	670.00	670.00	665.00	665.00	5,268
2023-02-23	670.00	670.00	670.00	670.00	3,532
2023-02-22	670.00	670.00	670.00	670.00	147,350
2023-02-21	670.00	650.00	650.00	650.00	388
2023-02-20	670.00	670.00	670.00	670.00	0
2023-02-17	670.00	670.00	670.00	670.00	4,880
2023-02-16	670.00	670.00	670.00	670.00	218
2023-02-15	670.00	670.00	670.00	670.00	640
2023-02-14	680.00	685.00	652.50	652.50	70,984
2023-02-13	650.00	675.00	650.00	675.00	12,808
2023-02-10	650.00	650.00	650.00	650.00	6,831
2023-02-09	645.00	650.00	645.00	650.00	14,603
2023-02-08	645.00	645.00	645.00	645.00	3,452
2023-02-07	645.00	645.00	645.00	645.00	6,339
2023-02-06	630.00	645.00	630.00	645.00	9,971
2023-02-03	630.00	640.00	640.00	640.00	881,407
2023-02-02	630.00	630.00	630.00	630.00	3,345
2023-02-01	630.00	630.00	630.00	630.00	2,794
2023-01-31	600.00	630.00	600.00	630.00	470,912
2023-01-30	602.50	602.50	590.00	590.00	6,262
2023-01-27	610.00	610.00	602.50	602.50	1,175
2023-01-26	617.50	617.50	610.00	610.00	6,010
2023-01-25	617.50	617.50	617.50	617.50	20,197
2023-01-24	627.50	627.50	617.50	617.50	575
2023-01-23	635.00	635.00	617.50	617.50	52,897
2023-01-20	657.50	657.50	635.00	635.00	86,659
2023-01-19	657.50	657.50	657.50	657.50	1,530
2023-01-18	665.00	665.00	657.50	657.50	975
2023-01-17	670.00	670.00	665.00	665.00	10,592
2023-01-16	685.00	685.00	670.00	670.00	30,357
2023-01-13	695.00	695.00	687.50	687.50	5,106
2023-01-12	695.00	695.00	695.00	695.00	3,039
2023-01-11	705.00	705.00	695.00	695.00	5,062
2023-01-10	705.00	705.00	705.00	705.00	6,192
2023-01-09	705.00	705.00	705.00	705.00	239,780
2023-01-06	712.50	712.50	705.00	705.00	15,433
2023-01-05	710.00	712.50	710.00	712.50	394,737
2023-01-04	710.00	710.00	710.00	710.00	128,105
2023-01-03	710.00	710.00	710.00	710.00	16,668
2023-01-02	710.00	710.00	710.00	710.00	0
2022-12-30	710.00	710.00	710.00	710.00	0
2022-12-29	710.00	710.00	700.00	700.00	3,599
2022-12-28	710.00	710.00	710.00	710.00	830
2022-12-27	710.00	710.00	710.00	710.00	0
2022-12-26	710.00	710.00	710.00	710.00	0
2022-12-23	710.00	710.00	710.00	710.00	700
2022-12-22	710.00	710.00	710.00	710.00	20,635
2022-12-21	700.00	700.00	700.00	700.00	325,164
2022-12-20	700.00	700.00	700.00	700.00	78,070
2022-12-19	697.50	705.00	697.50	700.00	9,425
2022-12-16	697.50	710.00	697.50	697.50	32,842
2022-12-15	697.50	697.50	697.50	697.50	141
2022-12-14	697.50	697.50	697.50	697.50	3,927
2022-12-13	697.50	697.50	697.50	697.50	89,036
2022-12-12	707.50	707.50	697.50	697.50	2,733
2022-12-09	712.50	712.50	707.50	707.50	16,857
2022-12-08	712.50	712.50	712.50	712.50	14,000
2022-12-07	712.50	712.50	712.50	712.50	3,873
2022-12-06	712.50	712.50	712.50	712.50	1,229
2022-12-05	720.00	720.00	712.50	712.50	8,427
2022-12-02	720.00	720.00	720.00	720.00	1,125
2022-12-01	715.00	720.00	715.00	720.00	5,094
2022-11-30	675.00	720.00	720.00	720.00	36,420
2022-11-29	675.00	675.00	675.00	675.00	5,455
2022-11-28	660.00	675.00	660.00	660.00	56,942
2022-11-25	650.00	670.00	650.00	670.00	93,475
2022-11-24	665.00	677.50	665.00	665.00	124,158
2022-11-23	665.00	677.50	665.00	665.00	22,050
2022-11-22	677.50	677.50	670.00	670.00	28,866
2022-11-21	682.50	682.50	677.50	677.50	1,484
2022-11-18	680.00	682.50	680.00	682.50	3,395
2022-11-17	680.00	680.00	680.00	680.00	6,082
2022-11-16	680.00	680.00	680.00	680.00	6,705
2022-11-15	680.00	690.00	680.00	680.00	21,369
2022-11-14	680.00	680.00	680.00	680.00	705
2022-11-11	680.00	680.00	680.00	680.00	2,170
2022-11-10	675.00	680.00	675.00	680.00	48,691
2022-11-09	665.00	675.00	665.00	675.00	10,155
2022-11-08	645.00	665.00	645.00	665.00	3,552
2022-11-07	645.00	645.00	645.00	645.00	0
2022-11-04	645.00	645.00	645.00	645.00	12,638
2022-11-03	640.00	660.00	640.00	645.00	9,272
2022-11-02	615.00	640.00	615.00	640.00	7,702
2022-11-01	590.00	615.00	590.00	615.00	10,053
2022-10-31	590.00	590.00	590.00	590.00	57,366
2022-10-28	590.00	590.00	590.00	590.00	15,597
2022-10-27	590.00	590.00	590.00	590.00	9,495
2022-10-26	590.00	590.00	590.00	590.00	3,180
2022-10-25	590.00	590.00	590.00	590.00	239,408
2022-10-24	590.00	590.00	590.00	590.00	1,163
2022-10-21	595.00	595.00	590.00	590.00	36,695
2022-10-20	595.00	595.00	595.00	595.00	4,684
2022-10-19	590.00	595.00	590.00	595.00	8,461
2022-10-18	595.00	600.00	600.00	600.00	20,664
2022-10-17	595.00	595.00	595.00	595.00	63,647
2022-10-14	595.00	595.00	595.00	595.00	9,223
2022-10-13	595.00	595.00	595.00	595.00	16,614
2022-10-12	600.00	600.00	595.00	595.00	17,330
2022-10-11	600.00	600.00	600.00	600.00	49,431
2022-10-10	600.00	600.00	600.00	600.00	15,182
2022-10-07	600.00	600.00	600.00	600.00	1,700
2022-10-06	597.50	600.00	597.50	600.00	26,040
2022-10-05	597.50	600.00	600.00	597.50	69,539
2022-10-04	595.00	597.50	580.00	597.50	12,181
2022-10-03	595.00	595.00	595.00	595.00	3,018
2022-09-30	595.00	600.00	590.00	590.00	25,868
2022-09-29	595.00	600.00	600.00	600.00	158,029
2022-09-28	600.00	600.00	600.00	595.00	24,261
2022-09-27	640.00	600.00	600.00	600.00	53,962
2022-09-26	665.00	650.00	650.00	665.00	10,941
2022-09-23	665.00	665.00	650.00	665.00	5,281
2022-09-22	665.00	665.00	650.00	665.00	4,992
2022-09-21	665.00	665.00	665.00	665.00	501
2022-09-20	665.00	665.00	650.00	665.00	3,375
2022-09-19	665.00	665.00	665.00	665.00	0
2022-09-16	665.00	665.00	665.00	665.00	500
2022-09-15	665.00	665.00	665.00	665.00	500
2022-09-14	665.00	665.00	665.00	665.00	2,800
2022-09-13	665.00	665.00	665.00	665.00	9,877
2022-09-12	665.00	665.00	665.00	665.00	11,597
2022-09-09	660.00	665.00	660.00	665.00	2,723
2022-09-08	660.00	660.00	660.00	660.00	171,792
2022-09-07	660.00	660.00	660.00	660.00	674
2022-09-06	660.00	660.00	660.00	660.00	2,853
2022-09-05	660.00	660.00	660.00	660.00	4,569
2022-09-02	640.00	660.00	640.00	660.00	7,439
2022-09-01	662.50	662.50	620.00	625.00	19,494
2022-08-31	695.00	695.00	662.50	662.50	20,324
2022-08-30	705.00	690.00	690.00	690.00	8,267
2022-08-29	705.00	705.00	705.00	705.00	0
2022-08-26	697.50	705.00	697.50	705.00	14,530
2022-08-25	697.50	697.50	697.50	697.50	90
2022-08-24	697.50	697.50	697.50	697.50	13,708
2022-08-23	697.50	697.50	697.50	697.50	5,473
2022-08-22	697.50	697.50	697.50	697.50	0
2022-08-19	697.50	697.50	697.50	697.50	0
2022-08-18	697.50	697.50	697.50	697.50	2,883
2022-08-17	705.00	705.00	697.50	697.50	14,089
2022-08-16	705.00	705.00	705.00	705.00	1
2022-08-15	705.00	705.00	705.00	705.00	3,190
2022-08-12	680.00	705.00	670.00	705.00	60,323
2022-08-11	680.00	680.00	680.00	680.00	11,060
2022-08-10	682.50	682.50	675.00	680.00	7,797
2022-08-09	690.00	690.00	682.50	682.50	7,340
2022-08-08	702.50	702.50	690.00	690.00	18,435
2022-08-05	702.50	702.50	702.50	702.50	37,007
2022-08-04	702.50	702.50	702.50	702.50	3,650
2022-08-03	700.00	700.00	700.00	700.00	13,245
2022-08-02	700.00	700.00	700.00	700.00	556
2022-08-01	702.50	702.50	690.00	700.00	4,792
2022-07-29	700.00	700.00	700.00	700.00	27,647
2022-07-28	700.00	700.00	700.00	700.00	4,000
2022-07-27	722.50	722.50	685.00	700.00	17,453
2022-07-26	765.00	765.00	725.00	725.00	9,811
2022-07-25	765.00	765.00	765.00	765.00	891
2022-07-22	765.00	765.00	765.00	765.00	29,715
2022-07-21	765.00	765.00	765.00	765.00	809
2022-07-20	765.00	765.00	765.00	765.00	1,807
2022-07-19	770.00	770.00	765.00	765.00	2,767
2022-07-18	770.00	770.00	770.00	770.00	10,326
2022-07-15	785.00	785.00	765.00	770.00	37,065
2022-07-14	805.00	805.00	790.00	790.00	25,122
2022-07-13	767.50	805.00	767.50	805.00	26,358
2022-07-12	745.00	767.50	745.00	767.50	30,313
2022-07-11	745.00	745.00	745.00	745.00	114,901
2022-07-08	745.00	745.00	745.00	745.00	9,727
2022-07-07	745.00	745.00	745.00	745.00	1,295
2022-07-06	745.00	745.00	745.00	745.00	5,020
2022-07-05	745.00	745.00	745.00	745.00	1,250
2022-07-04	745.00	745.00	745.00	745.00	0
2022-07-01	745.00	745.00	745.00	745.00	1,679
2022-06-30	745.00	745.00	730.00	745.00	14,100
2022-06-29	745.00	745.00	745.00	745.00	0
2022-06-28	745.00	745.00	745.00	745.00	264,105
2022-06-27	745.00	745.00	745.00	745.00	8,024
2022-06-24	745.00	745.00	745.00	745.00	19,156
2022-06-23	745.00	745.00	745.00	745.00	13,058
2022-06-22	745.00	745.00	745.00	745.00	20,824
2022-06-21	745.00	745.00	745.00	745.00	2,603
2022-06-20	745.00	745.00	745.00	745.00	46,595
2022-06-17	745.00	745.00	745.00	745.00	53,873
2022-06-16	757.50	755.00	745.00	745.00	41,816
2022-06-15	750.00	762.50	750.00	762.50	45,242
2022-06-14	750.00	750.00	750.00	750.00	171,469
2022-06-13	745.00	750.00	745.00	750.00	27,180
2022-06-10	745.00	745.00	745.00	745.00	4,783
2022-06-09	750.00	750.00	750.00	750.00	1,894
2022-06-08	750.00	750.00	750.00	750.00	13,232
2022-06-07	745.00	750.00	745.00	750.00	46,960
2022-06-06	740.00	745.00	740.00	745.00	3,285
2022-06-03	740.00	740.00	740.00	740.00	0
2022-06-02	740.00	740.00	740.00	740.00	0
2022-06-01	700.00	740.00	700.00	740.00	14,457
2022-05-31	700.00	700.00	700.00	700.00	7,987
2022-05-30	690.00	700.00	690.00	700.00	6,210
2022-05-27	682.50	690.00	682.50	690.00	10,956
2022-05-26	640.00	682.50	640.00	682.50	11,588
2022-05-25	640.00	640.00	640.00	640.00	2,641
2022-05-24	640.00	640.00	640.00	640.00	0
2022-05-23	640.00	640.00	640.00	640.00	1,543
2022-05-20	640.00	640.00	640.00	640.00	576
2022-05-19	640.00	640.00	640.00	640.00	170,731
2022-05-18	640.00	640.00	640.00	640.00	0
2022-05-17	645.00	645.00	635.00	640.00	13,149
2022-05-16	645.00	645.00	645.00	645.00	2,738
2022-05-13	650.00	650.00	645.00	645.00	2,603
2022-05-12	655.00	650.00	635.00	650.00	158,590
2022-05-11	675.00	675.00	655.00	655.00	157,372
2022-05-10	675.00	660.00	660.00	660.00	6,800
2022-05-09	675.00	675.00	675.00	675.00	4,440
2022-05-06	680.00	680.00	680.00	680.00	46,700
2022-05-05	680.00	680.00	670.00	680.00	6,597
2022-05-04	680.00	680.00	680.00	680.00	801
2022-05-03	680.00	680.00	680.00	680.00	12,743
2022-05-02	675.00	675.00	675.00	675.00	0
2022-04-29	680.00	675.00	675.00	675.00	1,054
2022-04-28	717.50	717.50	680.00	680.00	9,519
2022-04-27	700.00	720.00	685.00	720.00	28,869
2022-04-26	770.00	690.00	690.00	690.00	93,967
2022-04-25	797.50	797.50	780.00	780.00	2,872
2022-04-22	797.50	797.50	797.50	797.50	2,003
2022-04-21	797.50	797.50	797.50	797.50	13,133
2022-04-20	797.50	797.50	797.50	797.50	2,900
2022-04-19	797.50	797.50	797.50	797.50	13,321
2022-04-18	800.00	800.00	800.00	800.00	0
2022-04-15	800.00	800.00	800.00	800.00	0
2022-04-14	797.50	800.00	797.50	800.00	19,482
2022-04-13	797.50	797.50	797.50	797.50	16,383
2022-04-12	792.50	797.50	792.50	797.50	13,450
2022-04-11	835.00	835.00	797.50	797.50	7,741
2022-04-08	790.00	855.00	790.00	835.00	16,402
2022-04-07	790.00	790.00	790.00	790.00	10,028
2022-04-06	752.50	790.00	752.50	790.00	27,290
2022-04-05	747.50	752.50	747.50	752.50	3,767
2022-04-04	740.00	755.00	755.00	755.00	16,669
2022-04-01	740.00	740.00	740.00	740.00	1,375
2022-03-31	680.00	740.00	680.00	740.00	13,930
2022-03-30	680.00	680.00	680.00	680.00	5,296
2022-03-29	645.00	675.00	650.00	675.00	26,872
2022-03-28	645.00	640.00	640.00	640.00	5,303
2022-03-25	645.00	645.00	645.00	645.00	1,100
2022-03-24	645.00	645.00	645.00	645.00	3,840
2022-03-23	645.00	645.00	645.00	645.00	12,299
2022-03-22	630.00	645.00	630.00	645.00	79,807
2022-03-21	620.00	630.00	620.00	630.00	90,675
2022-03-18	585.00	620.00	585.00	620.00	14,638
2022-03-17	575.00	585.00	575.00	585.00	4,735
2022-03-16	572.50	575.00	572.50	575.00	16,271
2022-03-15	572.50	572.50	572.50	572.50	28,522
2022-03-14	575.00	575.00	572.50	572.50	6,609
2022-03-11	580.00	580.00	580.00	575.00	19,670
2022-03-10	575.00	575.00	572.50	575.00	29,105
2022-03-09	572.50	575.00	572.50	575.00	20,284
2022-03-08	570.00	572.50	570.00	572.50	12,338
2022-03-07	590.00	590.00	557.50	570.00	18,594
2022-03-04	615.00	615.00	590.00	590.00	5,094
2022-03-03	645.00	645.00	615.00	615.00	9,045
2022-03-02	667.50	667.50	645.00	645.00	6,854
2022-03-01	680.00	680.00	667.50	667.50	8,155
2022-02-28	665.00	680.00	665.00	680.00	24,033
2022-02-25	690.00	690.00	665.00	665.00	9,958
2022-02-24	695.00	700.00	690.00	690.00	1,455
2022-02-23	695.00	695.00	695.00	695.00	400
2022-02-22	720.00	720.00	685.00	695.00	26,178
2022-02-21	750.00	750.00	715.00	725.00	13,061
2022-02-18	750.00	750.00	750.00	750.00	28,813
2022-02-17	750.00	750.00	750.00	750.00	13,033
2022-02-16	750.00	750.00	750.00	750.00	1,875
2022-02-15	750.00	750.00	750.00	750.00	63,268
2022-02-14	750.00	750.00	740.00	750.00	37,362
2022-02-11	750.00	750.00	750.00	750.00	21,843
2022-02-10	750.00	750.00	750.00	750.00	92,642
2022-02-09	750.00	750.00	750.00	750.00	3,044
2022-02-08	750.00	750.00	750.00	750.00	9,064
2022-02-07	750.00	750.00	750.00	750.00	51,057
2022-02-04	750.00	765.00	765.00	765.00	11,040
2022-02-03	745.00	745.00	745.00	745.00	172,430
2022-02-02	745.00	745.00	745.00	745.00	57,193
2022-02-01	740.00	750.00	740.00	745.00	5,223
2022-01-31	740.00	740.00	740.00	740.00	468
2022-01-28	760.00	760.00	722.50	740.00	17,379
2022-01-27	787.50	787.50	745.00	760.00	25,420
2022-01-26	805.00	790.00	787.50	787.50	26,941
2022-01-25	805.00	795.00	795.00	795.00	5,585
2022-01-24	855.00	855.00	805.00	805.00	3,918
2022-01-21	867.50	867.50	850.00	850.00	8,516
2022-01-20	867.50	867.50	867.50	867.50	4,249
2022-01-19	885.00	885.00	867.50	867.50	13,590
2022-01-18	885.00	885.00	885.00	885.00	12,161
2022-01-17	885.00	885.00	885.00	885.00	110
2022-01-14	885.00	885.00	885.00	885.00	5,311
2022-01-13	890.00	890.00	885.00	885.00	8,738
2022-01-12	890.00	890.00	890.00	890.00	3,444
2022-01-11	870.00	870.00	870.00	890.00	4,048
2022-01-10	890.00	890.00	890.00	890.00	14,521
2022-01-07	890.00	900.00	900.00	890.00	432,650
2022-01-06	900.00	900.00	890.00	890.00	7,592
2022-01-05	900.00	900.00	900.00	900.00	15,602
2022-01-04	890.00	895.00	890.00	895.00	77,876
2022-01-03	885.00	885.00	885.00	885.00	0
2021-12-31	885.00	885.00	885.00	885.00	0
2021-12-30	882.50	885.00	882.50	885.00	2,070
2021-12-29	860.00	882.50	860.00	882.50	6,397
2021-12-28	860.00	860.00	860.00	860.00	0
2021-12-27	860.00	860.00	860.00	860.00	0
2021-12-24	860.00	860.00	860.00	860.00	428
2021-12-23	860.00	860.00	860.00	860.00	77,625
2021-12-22	870.00	870.00	870.00	860.00	13,131
2021-12-21	830.00	870.00	870.00	860.00	15,343
2021-12-20	810.00	810.00	810.00	810.00	1,950
2021-12-17	810.00	810.00	810.00	810.00	19,722
2021-12-16	810.00	810.00	810.00	810.00	0
2021-12-15	800.00	810.00	800.00	810.00	252,832
2021-12-14	795.00	800.00	790.00	790.00	69,722
2021-12-13	807.50	807.50	792.50	792.50	10,397
2021-12-10	810.00	830.00	830.00	830.00	54,755
2021-12-09	815.00	830.00	830.00	830.00	217,074
2021-12-08	785.00	815.00	770.00	815.00	13,683
2021-12-07	780.00	785.00	780.00	785.00	75,014
2021-12-06	780.00	785.00	785.00	785.00	19,832
2021-12-03	775.00	770.00	770.00	770.00	40,333
2021-12-02	780.00	780.00	775.00	775.00	76,870
2021-12-01	780.00	780.00	780.00	780.00	4,155
2021-11-30	805.00	790.00	790.00	790.00	18,392
2021-11-29	805.00	805.00	805.00	805.00	4,745
2021-11-26	810.00	815.00	800.00	805.00	169
2021-11-25	815.00	815.00	815.00	815.00	21,187
2021-11-24	820.00	820.00	815.00	815.00	7,720
2021-11-23	815.00	820.00	810.00	820.00	107,034
2021-11-22	815.00	815.00	815.00	815.00	496
2021-11-19	807.50	807.50	807.50	807.50	1,866
2021-11-18	807.50	820.00	820.00	807.50	11,469
2021-11-17	820.00	820.00	800.00	800.00	22,746
2021-11-16	815.00	815.00	810.00	810.00	47,220
2021-11-15	815.00	810.00	810.00	810.00	12,423
2021-11-12	825.00	820.00	810.00	810.00	15,905
2021-11-11	825.00	825.00	825.00	825.00	7,720
2021-11-10	825.00	830.00	830.00	825.00	18,460
2021-11-09	825.00	825.00	825.00	825.00	423
2021-11-08	825.00	825.00	825.00	825.00	73
2021-11-05	820.00	825.00	820.00	825.00	23,768
2021-11-04	825.00	825.00	820.00	820.00	10,756
2021-11-03	825.00	825.00	825.00	825.00	257,804
2021-11-02	830.00	830.00	830.00	825.00	2,478
2021-11-01	830.00	830.00	830.00	830.00	5,436
2021-10-29	830.00	830.00	830.00	830.00	3,119
2021-10-28	830.00	830.00	830.00	830.00	2,052
2021-10-27	830.00	830.00	830.00	830.00	925
2021-10-26	830.00	830.00	830.00	830.00	123,222
2021-10-25	830.00	830.00	830.00	830.00	1,674
2021-10-22	830.00	830.00	830.00	830.00	2,296
2021-10-21	827.50	845.00	835.00	845.00	58,342
2021-10-20	827.50	830.00	830.00	830.00	9,837
2021-10-19	827.50	827.50	827.50	827.50	4,700
2021-10-18	827.50	827.50	827.50	827.50	1,169
2021-10-15	835.00	840.00	825.00	840.00	256,039
2021-10-14	802.50	825.00	805.00	825.00	18,026
2021-10-13	820.00	820.00	797.50	802.50	20,578
2021-10-12	830.00	827.50	815.00	820.00	1,172
2021-10-11	832.50	832.50	830.00	830.00	3,883
2021-10-08	847.50	847.50	832.50	832.50	39,256
2021-10-07	862.50	862.50	847.50	847.50	86,776
2021-10-06	885.00	885.00	857.50	862.50	5,101
2021-10-05	895.00	890.00	890.00	890.00	197,001
2021-10-04	895.00	890.00	890.00	895.00	2,553
2021-10-01	895.00	895.00	895.00	895.00	1,680
2021-09-30	900.00	900.00	895.00	895.00	4,362
2021-09-29	900.00	900.00	900.00	900.00	9,506
2021-09-28	900.00	900.00	890.00	900.00	12,822
2021-09-27	900.00	902.50	900.00	900.00	5,298
2021-09-24	910.00	910.00	910.00	892.50	6,308
2021-09-23	892.50	892.50	887.50	892.50	65,967
2021-09-22	887.50	902.50	887.50	902.50	1,761
2021-09-21	905.00	905.00	887.50	887.50	5,374
2021-09-20	905.00	905.00	905.00	905.00	12,975
2021-09-17	892.50	905.00	892.50	905.00	26,941
2021-09-16	892.50	892.50	892.50	892.50	2,336
2021-09-15	892.50	892.50	892.50	892.50	2,605
2021-09-14	892.50	892.50	892.50	892.50	1,270
2021-09-13	890.00	890.00	890.00	890.00	224,535
2021-09-10	885.00	890.00	885.00	890.00	10,661
2021-09-09	880.00	885.00	880.00	885.00	6,800
2021-09-08	880.00	880.00	880.00	880.00	17
2021-09-07	880.00	885.00	885.00	880.00	79,242
2021-09-06	875.00	880.00	875.00	880.00	2,000
2021-09-03	852.50	875.00	852.50	875.00	3,957
2021-09-02	837.50	857.50	837.50	852.50	204,775
2021-09-01	800.00	837.50	800.00	837.50	136,070
2021-08-31	790.00	790.00	790.00	790.00	3,129
2021-08-30	790.00	790.00	790.00	790.00	0
2021-08-27	790.00	790.00	790.00	790.00	0
2021-08-26	785.00	790.00	785.00	790.00	1,460
2021-08-25	785.00	785.00	785.00	785.00	270,989
2021-08-24	770.00	780.00	780.00	780.00	19,158
2021-08-23	770.00	770.00	770.00	770.00	3,042
2021-08-20	775.00	775.00	770.00	770.00	5,680
2021-08-19	760.00	775.00	760.00	775.00	8,834
2021-08-18	760.00	770.00	770.00	770.00	10,239
2021-08-17	757.50	770.00	770.00	760.00	2,973
2021-08-16	757.50	770.00	770.00	770.00	13,477
2021-08-13	757.50	757.50	757.50	757.50	4,375
2021-08-12	757.50	757.50	757.50	757.50	90
2021-08-11	757.50	757.50	745.00	757.50	530
2021-08-10	747.50	757.50	747.50	757.50	51,836
2021-08-09	747.50	747.50	740.00	747.50	9,898
2021-08-06	747.50	750.00	750.00	747.50	4,221
2021-08-05	747.50	747.50	747.50	747.50	1,009
2021-08-04	747.50	745.00	745.00	747.50	5,580
2021-08-03	747.50	747.50	747.50	747.50	300
2021-08-02	730.00	730.00	730.00	747.50	3,535
2021-07-30	745.00	785.00	750.00	785.00	48,038
2021-07-29	745.00	745.00	745.00	745.00	1,109
2021-07-28	745.00	745.00	745.00	745.00	500,553
2021-07-27	745.00	750.00	750.00	745.00	77,640
2021-07-26	745.00	745.00	745.00	745.00	505,883
2021-07-23	750.00	755.00	740.00	745.00	12,030
2021-07-22	745.00	755.00	745.00	740.00	6,831
2021-07-21	725.00	740.00	710.00	740.00	12,209
2021-07-20	725.00	730.00	720.00	720.00	95,824
2021-07-19	740.00	740.00	725.00	725.00	11,152
2021-07-16	752.50	752.50	740.00	740.00	8,695
2021-07-15	762.50	765.00	752.50	752.50	98,655
2021-07-14	765.00	765.00	762.50	762.50	1,200
2021-07-13	765.00	760.00	760.00	760.00	84,494
2021-07-12	765.00	765.00	765.00	765.00	1,710
2021-07-09	765.00	765.00	765.00	765.00	145,414
2021-07-08	762.50	800.00	800.00	800.00	30,840
2021-07-07	755.00	762.50	750.00	762.50	1,200
2021-07-06	730.00	755.00	730.00	755.00	12,237
2021-07-05	745.00	745.00	740.00	745.00	1,967
2021-07-02	745.00	745.00	745.00	745.00	2,144
2021-07-01	745.00	745.00	740.00	745.00	327,891
2021-06-30	740.00	740.00	740.00	740.00	233,362
2021-06-29	740.00	730.00	730.00	740.00	49,127
2021-06-28	740.00	730.00	730.00	730.00	27,186
2021-06-25	740.00	740.00	740.00	740.00	5,847
2021-06-24	740.00	750.00	740.00	740.00	1,382
2021-06-23	740.00	750.00	740.00	740.00	17,697
2021-06-22	745.00	750.00	742.50	742.50	15,249
2021-06-21	735.00	745.00	730.00	745.00	82,048
2021-06-18	735.00	735.00	735.00	735.00	7,018
2021-06-17	730.00	735.00	730.00	735.00	12,659
2021-06-16	730.00	730.00	730.00	730.00	1,987
2021-06-15	727.50	727.50	727.50	727.50	835,213
2021-06-14	730.00	730.00	727.50	727.50	19,430
2021-06-11	715.00	730.00	700.00	730.00	45,426
2021-06-10	715.00	730.00	730.00	715.00	5,402
2021-06-09	690.00	730.00	715.00	730.00	615,798
2021-06-08	690.00	690.00	690.00	690.00	736
2021-06-07	690.00	690.00	690.00	690.00	5,006
2021-06-04	682.50	690.00	682.50	690.00	3,751
2021-06-03	682.50	682.50	682.50	682.50	821
2021-06-02	682.50	682.50	682.50	682.50	1,500
2021-06-01	710.00	710.00	710.00	682.50	27,286
2021-05-28	682.50	682.50	682.50	682.50	3,140
2021-05-27	682.50	682.50	682.50	682.50	4,273
2021-05-26	680.00	682.50	680.00	682.50	9,013
2021-05-25	675.00	680.00	675.00	680.00	83,292
2021-05-24	675.00	675.00	675.00	675.00	1,005
2021-05-21	675.00	675.00	675.00	675.00	300
2021-05-20	675.00	675.00	675.00	675.00	2,540
2021-05-19	675.00	675.00	675.00	675.00	29,102
2021-05-18	680.00	680.00	675.00	675.00	2,288
2021-05-17	680.00	680.00	680.00	680.00	218
2021-05-14	680.00	680.00	680.00	680.00	11,906
2021-05-13	680.00	680.00	677.50	680.00	6,151
2021-05-12	705.00	705.00	685.00	685.00	7,202
2021-05-11	705.00	705.00	705.00	705.00	3,782
2021-05-10	700.00	705.00	700.00	705.00	14,593
2021-05-07	695.00	700.00	695.00	700.00	7,543
2021-05-06	685.00	695.00	685.00	695.00	2,106
2021-05-05	690.00	690.00	690.00	685.00	531,887
2021-05-04	685.00	685.00	680.00	685.00	145,711
2021-04-30	685.00	685.00	685.00	685.00	21,297
2021-04-29	685.00	685.00	685.00	685.00	23,087
2021-04-28	685.00	690.00	690.00	685.00	14,922
2021-04-27	685.00	685.00	685.00	685.00	1,998
2021-04-26	680.00	685.00	685.00	685.00	43,583
2021-04-23	665.00	680.00	665.00	680.00	3,849
2021-04-22	665.00	665.00	665.00	665.00	2,149
2021-04-21	660.00	665.00	660.00	665.00	374
2021-04-20	660.00	660.00	660.00	660.00	42,487
2021-04-19	660.00	660.00	660.00	660.00	177,096
2021-04-16	660.00	660.00	660.00	660.00	5,159
2021-04-15	682.50	682.50	660.00	662.50	119,086
2021-04-14	680.00	682.50	680.00	682.50	14,148
2021-04-13	665.00	665.00	665.00	680.00	5,488
2021-04-12	680.00	680.00	680.00	680.00	18,146
2021-04-09	680.00	680.00	680.00	680.00	2,970
2021-04-08	672.50	685.00	672.50	680.00	17,741
2021-04-07	670.00	682.50	670.00	672.50	3,481
2021-04-06	635.00	670.00	635.00	670.00	5,714
2021-04-01	635.00	635.00	635.00	635.00	1,017
2021-03-31	635.00	635.00	635.00	635.00	8,575
2021-03-30	635.00	635.00	635.00	635.00	5,351
2021-03-29	635.00	635.00	635.00	635.00	1,162
2021-03-26	632.50	635.00	632.50	635.00	5,828
2021-03-25	615.00	620.00	620.00	620.00	18,386
2021-03-24	615.00	615.00	615.00	615.00	37,656
2021-03-23	610.00	615.00	610.00	615.00	9,568
2021-03-22	582.50	610.00	582.50	610.00	27,032
2021-03-19	580.00	580.00	577.50	577.50	10,069
2021-03-18	580.00	585.00	585.00	585.00	12,041
2021-03-17	580.00	580.00	580.00	580.00	7,570
2021-03-16	580.00	580.00	580.00	580.00	11
2021-03-15	582.50	582.50	580.00	580.00	1,750
2021-03-12	582.50	582.50	582.50	582.50	5,166
2021-03-11	575.00	582.50	575.00	582.50	24,455
2021-03-10	575.00	575.00	575.00	575.00	3,170
2021-03-09	575.00	575.00	575.00	575.00	30,365
2021-03-08	557.50	575.00	557.50	575.00	12,703
2021-03-05	540.00	550.00	540.00	550.00	5,540
2021-03-04	535.00	540.00	535.00	540.00	11,294
2021-03-03	532.50	535.00	532.50	535.00	51,869
2021-03-02	532.50	532.50	532.50	532.50	2,037
2021-03-01	520.00	532.50	510.00	532.50	5,778
2021-02-26	512.50	512.50	512.50	512.50	336,226
2021-02-25	512.50	512.50	512.50	512.50	207
2021-02-24	512.50	512.50	512.50	512.50	0
2021-02-23	512.50	512.50	512.50	512.50	1,100
2021-02-22	510.00	512.50	510.00	512.50	85,633
2021-02-19	510.00	510.00	510.00	510.00	5,503
2021-02-18	510.00	520.00	520.00	520.00	12,636
2021-02-17	510.00	510.00	510.00	510.00	42,048
2021-02-16	510.00	510.00	510.00	510.00	170
2021-02-15	505.00	510.00	505.00	510.00	1,280
2021-02-12	505.00	505.00	505.00	505.00	3,500
2021-02-11	505.00	505.00	505.00	505.00	139,728
2021-02-10	505.00	505.00	505.00	505.00	17,828
2021-02-09	505.00	505.00	505.00	505.00	2,114
2021-02-08	505.00	505.00	505.00	505.00	12,116
2021-02-05	505.00	505.00	505.00	505.00	5
2021-02-04	505.00	505.00	505.00	505.00	3,590
2021-02-03	505.00	505.00	505.00	505.00	926
2021-02-02	505.00	505.00	505.00	505.00	2,490
2021-02-01	505.00	505.00	505.00	505.00	23,810
2021-01-29	505.00	505.00	505.00	505.00	2,277
2021-01-28	505.00	505.00	505.00	505.00	39,743
2021-01-27	505.00	505.00	505.00	505.00	7,403
2021-01-26	500.00	505.00	500.00	505.00	1,992
2021-01-25	500.00	500.00	500.00	500.00	0
2021-01-22	500.00	500.00	500.00	500.00	44,302
2021-01-21	500.00	500.00	500.00	500.00	955
2021-01-20	500.00	500.00	500.00	500.00	9,324
2021-01-19	505.00	505.00	505.00	505.00	28,313
2021-01-18	505.00	505.00	505.00	505.00	5,709
2021-01-15	505.00	505.00	505.00	505.00	2,900
2021-01-14	512.50	512.50	505.00	505.00	76,062
2021-01-13	490.00	510.00	510.00	510.00	9,065
2021-01-12	490.00	490.00	490.00	490.00	453,037
2021-01-11	497.50	497.50	490.00	490.00	7,715
2021-01-08	497.50	497.50	497.50	497.50	950
2021-01-07	497.50	497.50	497.50	497.50	823
2021-01-06	497.50	497.50	497.50	497.50	1,500
2021-01-05	507.50	510.00	510.00	497.50	5,676
2021-01-04	490.00	507.50	490.00	507.50	96,900
2020-12-31	490.00	490.00	490.00	490.00	5,529
2020-12-30	490.00	490.00	490.00	490.00	2,849
2020-12-29	490.00	490.00	490.00	490.00	4,958
2020-12-24	490.00	490.00	490.00	490.00	1,365
2020-12-23	490.00	490.00	490.00	490.00	6,470
2020-12-22	490.00	490.00	490.00	490.00	17,600
2020-12-21	490.00	490.00	490.00	490.00	11,748
2020-12-18	490.00	490.00	490.00	490.00	3,780
2020-12-17	490.00	490.00	490.00	490.00	23,176
2020-12-16	490.00	490.00	490.00	490.00	101
2020-12-15	485.00	490.00	485.00	490.00	41,845
2020-12-14	465.00	500.00	500.00	500.00	41,938
2020-12-11	465.00	476.00	476.00	476.00	5,001
2020-12-10	465.00	465.00	465.00	465.00	1,000
2020-12-09	465.00	465.00	465.00	465.00	57,663
2020-12-08	465.00	465.00	465.00	465.00	0
2020-12-07	465.00	465.00	465.00	465.00	2,000
2020-12-04	465.00	465.00	465.00	465.00	2,000
2020-12-03	465.00	465.00	465.00	465.00	437
2020-12-02	450.00	470.00	450.00	465.00	54,782
2020-12-01	440.00	445.00	440.00	445.00	241
2020-11-30	435.00	440.00	435.00	440.00	2,361
2020-11-27	435.00	435.00	435.00	435.00	2,323
2020-11-26	435.00	435.00	435.00	435.00	2,221
2020-11-25	435.00	435.00	435.00	435.00	87,364
2020-11-24	435.00	435.00	435.00	435.00	0
2020-11-23	435.00	435.00	434.00	435.00	16,564
2020-11-20	435.00	435.00	435.00	435.00	1,340
2020-11-19	435.00	434.00	434.00	434.00	2,367
2020-11-18	435.00	435.00	435.00	435.00	0
2020-11-17	435.00	435.00	435.00	435.00	341
2020-11-16	440.00	440.00	440.00	440.00	63,544
2020-11-13	440.00	440.00	430.00	440.00	5,952
2020-11-12	435.00	440.00	435.00	440.00	31,521
2020-11-11	445.00	445.00	440.00	440.00	12,508
2020-11-10	440.00	445.00	425.00	445.00	13,126
2020-11-09	455.00	455.00	440.00	440.00	7,222
2020-11-06	460.00	460.00	455.00	455.00	17,164
2020-11-05	463.00	465.00	460.00	460.00	3,574
2020-11-04	463.00	463.00	463.00	463.00	12,710
2020-11-03	465.00	465.00	463.00	463.00	6,410
2020-11-02	465.00	465.00	465.00	465.00	450
2020-10-30	465.00	465.00	465.00	465.00	211
2020-10-29	465.00	465.00	465.00	465.00	4,672
2020-10-28	458.00	465.00	458.00	465.00	81,818
2020-10-27	455.00	455.00	455.00	455.00	857
2020-10-26	455.00	455.00	455.00	455.00	1,316
2020-10-23	455.00	455.00	455.00	455.00	13,800
2020-10-22	455.00	455.00	455.00	455.00	1,370
2020-10-21	455.00	455.00	455.00	455.00	20,260
2020-10-20	455.00	455.00	455.00	455.00	4,157
2020-10-16	455.00	455.00	455.00	455.00	6,870
2020-10-15	455.00	446.00	446.00	446.00	5,186
2020-10-14	455.00	455.00	455.00	455.00	0
2020-10-13	455.00	455.00	455.00	455.00	2,025
2020-10-12	470.00	454.00	454.00	454.00	21,016
2020-10-09	486.00	474.00	474.00	474.00	16,772
2020-10-08	486.00	486.00	486.00	486.00	2,120
2020-10-07	486.00	486.00	486.00	486.00	400
2020-10-06	491.00	491.00	486.00	486.00	32,300
2020-10-05	491.00	491.00	491.00	491.00	1,326
2020-10-02	491.00	491.00	491.00	491.00	0
2020-10-01	491.00	491.00	491.00	491.00	2,770
2020-09-30	509.00	490.00	490.00	490.00	2,613
2020-09-29	510.00	510.00	509.00	509.00	711
2020-09-28	515.00	515.00	510.00	510.00	5,010
2020-09-25	515.00	515.00	515.00	515.00	2,438
2020-09-24	515.00	515.00	515.00	515.00	5,655
2020-09-23	515.00	515.00	515.00	515.00	181
2020-09-22	515.00	515.00	515.00	515.00	1
2020-09-21	515.00	515.00	515.00	515.00	4,595
2020-09-18	515.00	515.00	515.00	515.00	780
2020-09-17	520.00	520.00	515.00	515.00	663
2020-09-16	520.00	520.00	520.00	520.00	30,305
2020-09-15	520.00	520.00	520.00	520.00	268,352
2020-09-14	520.00	520.00	520.00	520.00	0
2020-09-11	515.00	520.00	515.00	520.00	1,933
2020-09-10	515.00	515.00	515.00	515.00	0
2020-09-09	515.00	515.00	515.00	515.00	4,229
2020-09-08	515.00	515.00	515.00	515.00	8,305
2020-09-07	515.00	515.00	515.00	515.00	2,330
2020-09-04	515.00	515.00	515.00	515.00	2,991
2020-09-03	520.00	520.00	515.00	515.00	0
2020-09-02	520.00	520.00	520.00	520.00	0
2020-09-01	520.00	520.00	520.00	520.00	508
2020-08-28	520.00	520.00	520.00	520.00	0
2020-08-27	522.50	522.50	520.00	520.00	1,145
2020-08-26	525.00	525.00	522.50	522.50	74
2020-08-25	525.00	525.00	525.00	525.00	500
2020-08-24	527.50	527.50	525.00	525.00	450
2020-08-21	527.50	527.50	527.50	527.50	1,077
2020-08-20	532.50	532.50	527.50	527.50	500
2020-08-19	527.50	532.50	527.50	532.50	2,000
2020-08-18	522.50	527.50	522.50	527.50	180
2020-08-17	522.50	545.00	545.00	522.50	1,000
2020-08-14	510.00	547.50	510.00	522.50	0
2020-08-13	510.00	510.00	500.00	510.00	0
2020-08-12	510.00	510.00	510.00	510.00	289,452
2020-08-11	510.00	510.00	510.00	510.00	0
2020-08-10	510.00	510.00	510.00	510.00	26,165
2020-08-07	510.00	510.00	500.00	510.00	27,688
2020-08-06	517.50	517.50	510.00	510.00	4,449
2020-08-05	507.50	517.50	507.50	517.50	2,095
2020-08-04	507.50	507.50	507.50	507.50	192
2020-08-03	507.50	507.50	507.50	507.50	7,520
2020-07-31	503.50	507.50	503.50	507.50	8,297
2020-07-30	482.00	517.50	480.00	487.00	4,462
2020-07-29	487.00	487.00	487.00	487.00	61,211
2020-07-28	487.00	487.00	487.00	487.00	200,512
2020-07-27	487.00	487.00	487.00	487.00	200
2020-07-24	487.00	487.00	487.00	487.00	1,000
2020-07-23	487.00	487.00	487.00	487.00	1,000
2020-07-22	487.00	487.00	487.00	487.00	4,860
2020-07-21	464.00	490.00	490.00	487.00	14,989
2020-07-20	454.00	460.00	454.00	454.00	25,205
2020-07-17	454.00	454.00	454.00	454.00	1,400
2020-07-16	454.00	442.00	442.00	454.00	5,848
2020-07-15	454.00	454.00	454.00	454.00	3,614
2020-07-14	454.00	454.00	454.00	454.00	12,689
2020-07-13	454.00	454.00	454.00	454.00	108
2020-07-10	454.00	454.00	454.00	454.00	3,192
2020-07-09	454.00	454.00	454.00	454.00	7,183
2020-07-08	454.00	454.00	454.00	454.00	3,231
2020-07-07	478.00	478.00	478.00	454.00	2,984
2020-07-06	457.00	457.00	454.00	454.00	17,877
2020-07-03	445.00	457.00	445.00	457.00	20,110
2020-07-02	445.00	445.00	445.00	445.00	1,452,761
2020-07-01	445.00	445.00	445.00	445.00	2,790
2020-06-30	445.00	445.00	445.00	445.00	0
2020-06-29	445.00	445.00	445.00	445.00	2,738
2020-06-26	460.00	460.00	440.00	455.00	31,528
2020-06-25	455.00	455.00	455.00	455.00	0
2020-06-24	455.00	455.00	455.00	455.00	500
2020-06-23	465.00	465.00	455.00	455.00	5,724
2020-06-22	460.00	465.00	460.00	465.00	4,450
2020-06-19	460.00	460.00	460.00	460.00	0
2020-06-18	460.00	460.00	460.00	460.00	41
2020-06-17	460.00	460.00	460.00	460.00	106
2020-06-16	453.00	460.00	453.00	460.00	19,520
2020-06-15	473.00	473.00	453.00	453.00	22,005
2020-06-12	485.00	485.00	473.00	473.00	4,113
2020-06-11	490.00	490.00	485.00	485.00	1,500
2020-06-10	490.00	490.00	490.00	490.00	100
2020-06-09	490.00	490.00	490.00	490.00	3,038
2020-06-08	490.00	490.00	490.00	490.00	1,800
2020-06-05	515.00	515.00	490.00	490.00	7,767
2020-06-04	530.00	530.00	515.00	515.00	7,101
2020-06-03	500.00	545.00	500.00	530.00	33,349
2020-06-02	480.00	480.00	480.00	480.00	932
2020-06-01	470.00	480.00	470.00	480.00	985
2020-05-29	470.00	470.00	470.00	470.00	0
2020-05-28	470.00	470.00	470.00	470.00	0
2020-05-27	470.00	470.00	470.00	470.00	2,253
2020-05-26	465.00	470.00	465.00	470.00	0
2020-05-22	450.00	465.00	450.00	450.00	1,351
2020-05-21	450.00	450.00	450.00	450.00	3,927
2020-05-20	450.00	458.00	458.00	450.00	1,707
2020-05-19	450.00	450.00	450.00	450.00	0
2020-05-18	450.00	450.00	450.00	450.00	0
2020-05-15	450.00	450.00	450.00	450.00	64
2020-05-14	450.00	450.00	450.00	450.00	4,000
2020-05-13	450.00	450.00	450.00	450.00	112
2020-05-12	450.00	450.00	450.00	450.00	0
2020-05-11	450.00	450.00	450.00	450.00	1,565
2020-05-07	450.00	450.00	450.00	450.00	15
2020-05-06	450.00	450.00	450.00	450.00	43,207
2020-05-05	450.00	450.00	450.00	450.00	0
2020-05-04	450.00	450.00	450.00	450.00	32
2020-05-01	447.00	450.00	447.00	450.00	916
2020-04-30	445.00	445.00	445.00	445.00	6,174
2020-04-29	445.00	445.00	445.00	445.00	864
2020-04-28	445.00	445.00	445.00	445.00	462
2020-04-27	450.00	450.00	445.00	445.00	200
2020-04-24	450.00	450.00	450.00	450.00	0
2020-04-23	450.00	450.00	450.00	450.00	0
2020-04-22	435.00	450.00	450.00	435.00	5,028
2020-04-21	430.00	435.00	430.00	435.00	567
2020-04-20	415.00	430.00	415.00	430.00	7,678
2020-04-17	403.00	415.00	403.00	415.00	2,150
2020-04-16	390.00	403.00	390.00	403.00	6,050
2020-04-15	390.00	390.00	390.00	390.00	2,003
2020-04-14	440.00	440.00	365.00	440.00	29,759
2020-04-09	450.00	450.00	440.00	440.00	509
2020-04-08	444.00	450.00	444.00	450.00	1,897
2020-04-07	438.00	444.00	438.00	438.00	677
2020-04-06	438.00	438.00	438.00	438.00	0
2020-04-03	438.00	438.00	438.00	438.00	114
2020-04-03	438.00	438.00	430.00	438.00	1,614
2020-04-02	438.00	438.00	438.00	438.00	1,780
2020-04-02	438.00	438.00	438.00	438.00	1,780
2020-04-01	438.00	438.00	438.00	438.00	0
2020-04-01	438.00	438.00	438.00	438.00	0
2020-03-31	428.00	438.00	428.00	428.00	51,935
2020-03-30	410.00	427.00	410.00	410.00	2,946
2020-03-27	406.00	410.00	406.00	406.00	11,963
2020-03-26	375.00	383.00	375.00	375.00	9,100
2020-03-25	380.00	382.00	375.00	375.00	8,222
2020-03-24	375.00	375.00	375.00	375.00	6,659
2020-03-23	397.00	397.00	385.00	397.00	5,329
2020-03-20	395.00	397.00	395.00	395.00	504
2020-03-19	395.00	395.00	395.00	395.00	4,388
2020-03-18	425.00	425.00	385.00	425.00	4,392
2020-03-17	452.00	452.00	447.00	452.00	899
2020-03-16	492.00	492.00	456.00	497.00	3,910
2020-03-13	497.00	497.00	497.00	497.00	3,137
2020-03-12	500.00	500.00	495.00	500.00	12,188
2020-03-11	500.00	500.00	500.00	500.00	1,459
2020-03-10	500.00	500.00	500.00	500.00	0
2020-03-09	495.00	500.00	484.00	505.00	14,192
2020-03-06	505.00	505.00	505.00	505.00	2,194
2020-03-05	510.00	510.00	510.00	510.00	0
2020-03-04	505.00	510.00	500.50	505.00	3,100
2020-03-03	499.00	505.00	499.00	499.00	1,680
2020-03-02	504.00	504.00	499.00	504.00	4,507
2020-02-28	510.00	510.00	504.00	510.00	11,630
2020-02-27	517.50	517.50	505.00	522.50	24,868
2020-02-26	522.50	522.50	522.50	522.50	1,724
2020-02-25	522.50	522.50	522.50	522.50	4,402
2020-02-24	525.00	525.00	522.50	525.00	2,461
2020-02-21	525.00	525.00	525.00	525.00	1,606
2020-02-20	527.50	527.50	525.00	525.00	3,018
2020-02-19	510.00	527.50	510.00	527.50	44,900
2020-02-18	480.00	510.00	510.00	510.00	26,643
2020-02-17	455.00	480.00	455.00	480.00	5,662
2020-02-14	455.00	455.00	455.00	455.00	0
2020-02-13	455.00	455.00	455.00	455.00	2,427
2020-02-12	452.00	455.00	452.00	455.00	50,416
2020-02-11	452.00	452.00	452.00	452.00	37,200
2020-02-10	452.00	452.00	452.00	452.00	0
2020-02-07	452.00	452.00	452.00	452.00	2,794
2020-02-06	452.00	452.00	452.00	452.00	683
2020-02-05	459.00	459.00	445.00	452.00	2,591
2020-02-04	459.00	459.00	459.00	459.00	2,000
2020-02-03	459.00	459.00	459.00	459.00	2,022
2020-01-31	464.00	464.00	459.00	464.00	870
2020-01-30	464.00	464.00	464.00	464.00	1,815
2020-01-29	464.00	464.00	464.00	464.00	250
2020-01-28	464.00	464.00	464.00	464.00	1,564
2020-01-27	464.00	464.00	464.00	464.00	4,880
2020-01-24	464.00	464.00	464.00	464.00	2,850
2020-01-23	455.00	463.00	455.00	461.00	8,316
2020-01-22	455.00	455.00	455.00	455.00	882
2020-01-21	455.00	455.00	455.00	455.00	1,500
2020-01-20	455.00	455.00	455.00	455.00	325
2020-01-17	455.00	455.00	455.00	455.00	3,457
2020-01-16	458.00	458.00	455.00	455.00	4,527
2020-01-15	458.00	458.00	458.00	458.00	1,921
2020-01-14	472.00	472.00	458.00	458.00	7,273
2020-01-13	495.00	495.00	472.00	472.00	12,807
2020-01-10	489.00	495.00	480.00	495.00	46,685
2020-01-09	415.00	495.00	415.00	489.00	21,578
2020-01-08	395.00	415.00	395.00	415.00	8,293
2020-01-07	386.00	390.00	386.00	395.00	1,844
2020-01-06	386.00	386.00	386.00	386.00	16,982
2020-01-03	386.00	386.00	386.00	386.00	0
2020-01-02	386.00	386.00	386.00	386.00	1,000
2019-12-31	386.00	386.00	386.00	386.00	0
2019-12-30	386.00	386.00	386.00	386.00	325
2019-12-27	386.00	386.00	386.00	386.00	0
2019-12-24	386.00	386.00	386.00	386.00	0
2019-12-23	386.00	386.00	386.00	386.00	1,272
2019-12-20	386.00	386.00	386.00	386.00	3,081
2019-12-19	386.00	386.00	386.00	386.00	0
2019-12-18	386.00	386.00	386.00	386.00	1,122
2019-12-17	386.00	386.00	386.00	386.00	255
2019-12-16	373.00	395.00	373.00	386.00	40,150
2019-12-13	373.00	373.00	373.00	373.00	5,678
2019-12-12	373.00	373.00	373.00	373.00	4,125
2019-12-11	373.00	373.00	373.00	373.00	5,500
2019-12-10	373.00	373.00	373.00	373.00	0
2019-12-09	373.00	373.00	373.00	373.00	3,118
2019-12-06	373.00	373.00	373.00	373.00	5,132
2019-12-05	373.00	373.00	373.00	373.00	0
2019-12-04	373.00	373.00	373.00	373.00	0
2019-12-03	373.00	373.00	373.00	373.00	1,000
2019-12-02	373.00	373.00	373.00	373.00	1,200
2019-11-29	373.00	373.00	373.00	373.00	5,000
2019-11-28	373.00	373.00	370.00	373.00	5,133
2019-11-27	373.00	373.00	373.00	373.00	8,325
2019-11-26	373.00	373.00	373.00	373.00	0
2019-11-25	373.00	373.00	373.00	373.00	3,500
2019-11-22	373.00	373.00	373.00	373.00	9,390
2019-11-21	373.00	373.00	373.00	373.00	1,143
2019-11-20	373.00	373.00	373.00	373.00	4,250
2019-11-19	370.00	373.00	370.00	373.00	4,830
2019-11-18	372.00	372.00	370.00	370.00	27,274
2019-11-15	372.00	372.00	372.00	372.00	39,281
2019-11-14	369.00	369.00	369.00	369.00	1,200
2019-11-13	369.00	369.00	369.00	369.00	1,342
2019-11-12	369.00	369.00	369.00	369.00	268
2019-11-11	369.00	369.00	369.00	369.00	2,425
2019-11-08	369.00	369.00	369.00	369.00	2,500
2019-11-07	369.00	369.00	369.00	369.00	0
2019-11-06	369.00	369.00	369.00	369.00	555
2019-11-05	369.00	369.00	360.00	369.00	1,570
2019-11-04	369.00	369.00	369.00	369.00	0
2019-11-01	369.00	369.00	369.00	369.00	263,656
2019-10-31	369.00	369.00	369.00	369.00	0
2019-10-30	369.00	369.00	369.00	369.00	0
2019-10-29	369.00	369.00	369.00	369.00	400
2019-10-28	368.00	369.00	368.00	369.00	2,360
2019-10-25	371.00	371.00	368.00	368.00	1,370
2019-10-24	371.00	371.00	371.00	371.00	747
2019-10-23	371.00	371.00	371.00	371.00	96
2019-10-22	371.00	371.00	371.00	371.00	81
2019-10-21	371.00	371.00	371.00	371.00	0
2019-10-18	371.00	371.00	371.00	371.00	0
2019-10-17	365.00	371.00	365.00	371.00	3,775
2019-10-16	360.00	365.00	360.00	365.00	68,168
2019-10-15	360.00	360.00	360.00	360.00	0
2019-10-14	360.00	360.00	360.00	360.00	285
2019-10-11	360.00	360.00	360.00	360.00	785
2019-10-10	364.00	364.00	360.00	364.00	7,434
2019-10-09	364.00	364.00	364.00	364.00	203,548
2019-10-08	364.00	364.00	364.00	364.00	0
2019-10-07	364.00	364.00	364.00	364.00	5,155
2019-10-04	364.00	364.00	364.00	364.00	3,200
2019-10-03	364.00	364.00	364.00	364.00	1,406
2019-10-02	364.00	364.00	364.00	364.00	0
2019-10-01	364.00	364.00	364.00	364.00	0
2019-09-30	364.00	364.00	364.00	364.00	183,798
2019-09-27	364.00	364.00	364.00	364.00	2,150
2019-09-26	364.00	364.00	364.00	364.00	346,788
2019-09-25	368.00	368.00	364.00	364.00	4,324
2019-09-24	373.00	373.00	368.00	368.00	735
2019-09-23	380.00	380.00	373.00	373.00	4,341
2019-09-20	375.00	375.00	375.00	375.00	1,263
2019-09-19	375.00	375.00	375.00	375.00	190
2019-09-18	370.00	375.00	370.00	375.00	2,004
2019-09-17	370.00	370.00	370.00	370.00	341
2019-09-16	370.00	370.00	370.00	370.00	0
2019-09-13	370.00	370.00	370.00	370.00	265
2019-09-12	370.00	370.00	370.00	370.00	0
2019-09-11	370.00	370.00	370.00	370.00	0
2019-09-10	370.00	370.00	370.00	370.00	0
2019-09-09	370.00	370.00	370.00	370.00	1,154
2019-09-06	370.00	370.00	370.00	370.00	0
2019-09-05	370.00	370.00	370.00	370.00	0
2019-09-04	370.00	370.00	370.00	370.00	400
2019-09-03	370.00	370.00	370.00	370.00	426
2019-09-02	370.00	370.00	370.00	370.00	0
2019-08-30	365.00	365.00	365.00	365.00	5,000
2019-08-29	365.00	365.00	365.00	365.00	0
2019-08-28	365.00	365.00	365.00	365.00	0
2019-08-27	365.00	365.00	365.00	365.00	2,300
2019-08-23	365.00	365.00	365.00	365.00	370
2019-08-22	377.00	377.00	365.00	365.00	13,961
2019-08-21	396.00	396.00	377.00	377.00	3,497
2019-08-20	396.00	396.00	396.00	396.00	0
2019-08-19	396.00	396.00	396.00	396.00	0
2019-08-16	396.00	396.00	396.00	396.00	0
2019-08-15	396.00	396.00	396.00	396.00	4,407
2019-08-14	396.00	396.00	396.00	396.00	800
2019-08-13	391.00	396.00	391.00	396.00	492
2019-08-12	391.00	391.00	391.00	391.00	870
2019-08-09	391.00	391.00	391.00	391.00	11,668
2019-08-08	396.00	396.00	391.00	391.00	0
2019-08-07	396.00	396.00	396.00	396.00	0
2019-08-06	396.00	396.00	396.00	396.00	500
2019-08-05	396.00	396.00	396.00	396.00	6,481
2019-08-02	396.00	396.00	396.00	396.00	2,996
2019-08-01	396.00	396.00	396.00	396.00	0
2019-07-31	400.00	400.00	396.00	396.00	3,012
2019-07-30	400.00	400.00	400.00	400.00	247
2019-07-29	400.00	400.00	400.00	400.00	533
2019-07-26	400.00	400.00	400.00	400.00	970
2019-07-25	400.00	400.00	400.00	400.00	0
2019-07-24	400.00	400.00	400.00	400.00	6,351
2019-07-23	400.00	400.00	400.00	400.00	4,000
2019-07-22	400.00	400.00	400.00	400.00	1,895
2019-07-19	380.00	405.00	380.00	400.00	11,717
2019-07-18	360.00	380.00	360.00	380.00	6,334
2019-07-17	360.00	360.00	360.00	360.00	407
2019-07-16	360.00	360.00	360.00	360.00	1,666
2019-07-15	360.00	360.00	360.00	360.00	2,277
2019-07-12	355.00	355.00	355.00	355.00	1,000
2019-07-11	353.00	355.00	353.00	355.00	3,931
2019-07-10	353.00	353.00	353.00	353.00	2,633
2019-07-09	353.00	353.00	353.00	353.00	116
2019-07-08	353.00	350.00	350.00	353.00	4,534
2019-07-05	351.00	353.00	351.00	353.00	0
2019-07-04	351.00	351.00	351.00	351.00	2,090
2019-07-03	343.00	351.00	343.00	351.00	3,931
2019-07-02	338.00	343.00	338.00	343.00	5,725
2019-07-01	332.00	338.00	332.00	338.00	15,326
2019-06-28	332.00	332.00	332.00	332.00	1,042
2019-06-27	332.00	332.00	332.00	332.00	0
2019-06-26	332.00	332.00	332.00	332.00	0
2019-06-25	332.00	332.00	332.00	332.00	1,112
2019-06-24	336.00	336.00	332.00	332.00	1,500
2019-06-21	338.00	338.00	338.00	338.00	4,517
2019-06-20	338.00	338.00	338.00	338.00	3,500
2019-06-19	338.00	338.00	338.00	338.00	1,218
2019-06-18	338.00	338.00	338.00	338.00	0
2019-06-17	338.00	338.00	338.00	338.00	6,343
2019-06-14	338.00	338.00	338.00	338.00	5,440
2019-06-13	338.00	338.00	338.00	338.00	561
2019-06-12	338.00	338.00	338.00	338.00	1,200
2019-06-11	338.00	338.00	338.00	338.00	500
2019-06-10	338.00	338.00	338.00	338.00	1,168
2019-06-07	338.00	338.00	338.00	338.00	1,158
2019-06-06	338.00	338.00	338.00	338.00	0
2019-06-05	338.00	338.00	338.00	338.00	1,895
2019-06-04	338.00	338.00	338.00	338.00	1,300
2019-06-03	338.00	338.00	338.00	338.00	5,497
2019-05-31	338.00	338.00	338.00	338.00	434
2019-05-30	345.00	345.00	338.00	338.00	558
2019-05-29	348.00	348.00	345.00	345.00	454
2019-05-28	352.00	352.00	348.00	348.00	3,560
2019-05-24	352.00	352.00	352.00	352.00	0
2019-05-23	352.00	352.00	352.00	352.00	0
2019-05-22	352.00	352.00	352.00	352.00	0
2019-05-21	352.00	352.00	352.00	352.00	62,496
2019-05-20	352.00	352.00	352.00	352.00	0
2019-05-17	352.00	352.00	352.00	352.00	4,130
2019-05-16	352.00	352.00	352.00	352.00	0
2019-05-15	356.00	356.00	352.00	352.00	1,500
2019-05-14	360.00	360.00	356.00	356.00	1,500
2019-05-13	360.00	360.00	360.00	360.00	0
2019-05-10	360.00	360.00	360.00	360.00	700
2019-05-09	360.00	360.00	360.00	360.00	2,500
2019-05-08	360.00	360.00	360.00	360.00	470
2019-05-07	360.00	360.00	360.00	360.00	2,948
2019-05-03	360.00	360.00	360.00	360.00	0
2019-05-02	360.00	360.00	360.00	360.00	1,167
2019-05-01	355.00	360.00	355.00	360.00	3,541
2019-04-30	355.00	355.00	355.00	355.00	2,615
2019-04-29	355.00	355.00	355.00	355.00	3,788

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