Ishr Uk Prop Share History

Ishr Uk Prop Share Price history. The following table shows end-of-day data IUKP historical share prices for Ishr Uk Prop, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	472.80	472.80	467.35	467.95	310,156
2024-05-16	474.20	474.90	470.65	473.65	370,968
2024-05-15	464.85	478.20	464.85	478.15	354,170
2024-05-14	463.35	467.20	461.90	464.95	323,628
2024-05-13	461.40	465.60	461.40	462.65	151,221
2024-05-10	468.45	471.15	463.80	463.80	200,685
2024-05-09	469.90	471.65	466.85	467.95	676,401
2024-05-08	468.50	469.40	466.65	469.05	498,464
2024-05-07	465.30	468.00	464.55	467.80	520,551
2024-05-06	459.85	459.85	459.85	459.85	0
2024-05-03	455.35	466.00	454.60	459.85	356,990
2024-05-02	448.05	455.15	448.05	454.73	501,457
2024-05-01	447.80	448.35	445.90	447.68	192,263
2024-04-30	448.95	450.85	446.75	446.88	294,887
2024-04-29	448.60	449.75	446.50	448.70	254,612
2024-04-26	439.70	447.65	439.70	446.00	798,979
2024-04-25	442.85	443.75	437.05	440.55	487,219
2024-04-24	447.90	447.90	439.65	440.45	316,215
2024-04-23	447.65	449.45	445.80	448.80	628,068
2024-04-22	441.05	446.95	441.05	444.55	1,389,937
2024-04-19	438.00	439.35	435.10	439.25	267,341
2024-04-18	434.25	438.55	434.15	438.55	169,968
2024-04-17	432.90	438.15	431.75	431.75	432,610
2024-04-16	434.55	436.45	432.35	434.60	127,788
2024-04-15	442.00	445.75	440.00	441.60	148,087
2024-04-12	446.55	447.85	441.90	442.33	62,409
2024-04-11	441.30	446.60	441.05	445.10	151,260
2024-04-10	450.70	454.10	439.45	441.40	230,431
2024-04-09	447.30	450.40	445.85	447.90	177,212
2024-04-08	444.95	449.90	444.65	449.45	126,336
2024-04-05	449.25	449.30	443.55	445.60	347,135
2024-04-04	447.40	452.25	447.40	451.90	144,331
2024-04-03	450.70	450.95	445.95	447.83	510,821
2024-04-02	461.95	461.95	450.10	450.10	450,160
2024-04-01	460.85	460.85	460.85	460.85	0
2024-03-29	460.85	460.85	460.85	460.85	0
2024-03-28	453.80	461.30	453.80	460.85	638,440
2024-03-27	454.95	456.00	454.25	455.35	49,192
2024-03-26	454.55	457.10	453.75	456.00	412,394
2024-03-25	453.85	455.40	452.80	455.15	177,233
2024-03-22	455.85	457.50	454.45	455.85	273,990
2024-03-21	449.15	453.30	449.15	453.05	1,784,838
2024-03-20	439.55	444.30	437.65	442.90	683,278
2024-03-19	439.25	440.20	435.60	437.90	283,193
2024-03-18	438.50	441.55	436.80	441.20	297,477
2024-03-15	441.45	443.05	437.35	438.10	332,772
2024-03-14	440.05	445.15	437.40	438.58	353,498
2024-03-13	443.25	444.55	442.25	443.20	250,784
2024-03-12	448.70	448.70	442.40	442.40	619,685
2024-03-11	444.05	447.95	443.65	446.15	3,073,415
2024-03-08	443.25	447.95	440.55	446.43	479,009
2024-03-07	440.00	446.65	438.50	440.93	646,084
2024-03-06	437.35	444.75	437.35	439.75	361,137
2024-03-05	433.50	438.15	433.50	436.10	102,454
2024-03-04	436.75	437.00	432.30	435.25	572,736
2024-03-01	432.80	437.20	432.60	436.60	121,282
2024-02-29	429.35	432.70	427.80	428.70	504,165
2024-02-28	432.00	432.50	421.45	426.00	149,178
2024-02-27	435.75	436.90	432.00	432.00	181,554
2024-02-26	437.15	437.15	434.45	434.75	121,646
2024-02-23	439.30	440.80	435.30	436.20	4,963,470
2024-02-22	441.10	441.10	436.60	438.90	297,278
2024-02-21	442.05	444.60	440.40	440.50	476,692
2024-02-20	442.45	442.45	439.80	440.95	335,299
2024-02-19	442.95	444.60	439.80	443.20	261,777
2024-02-16	439.10	443.40	439.10	441.05	256,517
2024-02-15	435.90	440.95	433.80	439.20	182,117
2024-02-14	437.45	440.80	435.90	435.90	268,561
2024-02-13	444.80	444.80	433.20	434.85	328,855
2024-02-12	444.75	447.55	442.35	444.40	59,283
2024-02-09	447.80	449.45	440.80	440.80	938,782
2024-02-08	450.95	452.20	446.45	447.00	89,564
2024-02-07	451.00	454.30	449.00	449.00	338,320
2024-02-06	452.65	452.65	444.80	451.85	36,269
2024-02-05	454.70	455.20	447.40	448.20	225,344
2024-02-02	456.10	461.05	451.25	451.25	579,271
2024-02-01	461.40	461.40	452.75	452.85	656,645
2024-01-31	459.10	463.90	459.10	461.75	128,773
2024-01-30	461.05	463.10	459.25	459.25	123,159
2024-01-29	455.15	459.15	450.15	459.45	283,243
2024-01-26	451.00	455.80	447.90	455.25	107,147
2024-01-25	448.70	450.90	446.00	450.90	150,128
2024-01-24	448.00	451.50	443.40	450.30	491,782
2024-01-23	450.20	450.20	442.85	442.98	77,502
2024-01-22	447.10	449.55	444.30	448.98	327,372
2024-01-19	447.70	447.70	440.85	441.70	96,864
2024-01-18	446.50	446.85	440.85	441.70	6,528,897
2024-01-17	457.00	457.00	441.25	444.53	232,986
2024-01-16	461.20	464.10	460.95	461.55	195,119
2024-01-15	466.45	470.00	462.40	462.98	81,405
2024-01-12	467.80	471.15	466.05	466.40	141,704
2024-01-11	470.10	470.10	462.80	462.55	323,452
2024-01-10	468.70	470.95	466.45	466.68	96,155
2024-01-09	469.10	470.50	467.60	467.80	126,249
2024-01-08	466.15	471.65	461.00	471.65	71,053
2024-01-05	465.85	468.25	461.65	466.75	118,307
2024-01-04	470.55	472.60	466.25	469.23	234,333
2024-01-03	472.90	477.35	468.55	469.45	313,270
2024-01-02	478.00	479.75	472.75	474.50	548,568
2024-01-01	478.03	478.03	478.03	478.03	0
2023-12-29	484.00	484.00	477.55	478.03	43,468
2023-12-28	483.00	483.45	480.85	482.25	634,361
2023-12-27	483.20	484.20	480.20	484.20	357,524
2023-12-26	479.30	479.30	479.30	479.30	0
2023-12-25	479.30	479.30	479.30	479.30	0
2023-12-22	478.80	480.95	477.90	479.30	125,462
2023-12-21	480.60	481.20	478.40	479.65	246,777
2023-12-20	480.00	485.00	475.10	483.05	377,698
2023-12-19	473.05	475.85	470.05	471.48	1,122,351
2023-12-18	470.00	472.40	465.85	471.00	315,361
2023-12-15	475.65	480.35	470.55	470.90	808,536
2023-12-14	457.10	478.50	457.10	475.80	762,218
2023-12-13	445.10	453.00	445.10	451.45	130,059
2023-12-12	455.05	455.05	445.80	446.80	288,674
2023-12-11	447.40	452.20	444.55	451.95	470,289
2023-12-08	452.05	452.05	445.50	447.45	2,976,317
2023-12-07	451.50	452.05	447.00	450.50	2,266,897
2023-12-06	450.00	454.80	447.95	454.20	386,437
2023-12-05	440.85	450.10	440.85	448.85	512,912
2023-12-04	443.70	448.65	441.30	441.85	353,039
2023-12-01	439.35	444.40	435.10	444.40	1,140,100
2023-11-30	440.35	442.55	436.40	436.40	144,327
2023-11-29	438.30	444.60	438.30	441.75	1,485,396
2023-11-28	440.75	440.75	432.85	436.85	70,006
2023-11-27	439.85	441.50	438.80	441.50	126,469
2023-11-24	438.60	438.85	435.80	437.70	44,281
2023-11-23	438.65	441.30	437.00	439.20	174,387
2023-11-22	437.50	443.20	437.50	440.83	184,335
2023-11-21	448.85	448.85	435.45	435.45	218,516
2023-11-20	448.15	448.15	444.20	445.90	153,770
2023-11-17	440.80	447.15	440.05	445.10	463,517
2023-11-16	444.65	446.65	437.25	437.25	1,668,463
2023-11-15	453.00	462.40	446.70	446.70	967,594
2023-11-14	422.00	450.40	421.35	450.35	289,376
2023-11-13	422.60	427.45	421.65	422.15	131,228
2023-11-10	421.35	422.85	418.10	422.20	101,933
2023-11-09	417.40	426.95	416.55	424.70	223,601
2023-11-08	418.60	421.90	418.60	419.25	248,664
2023-11-07	418.25	424.85	418.25	419.80	122,058
2023-11-06	429.25	431.50	417.55	417.55	282,398
2023-11-03	418.85	431.10	418.85	431.10	1,242,181
2023-11-02	397.45	422.70	397.40	421.20	629,510
2023-11-01	391.60	395.00	385.70	395.00	297,365
2023-10-31	386.20	393.20	384.80	390.70	278,338
2023-10-30	383.75	389.70	383.75	384.25	45,551
2023-10-27	382.10	385.85	381.20	384.25	63,666
2023-10-26	377.35	384.20	377.35	380.38	183,685
2023-10-25	388.85	388.85	379.05	381.40	338,555
2023-10-24	385.55	390.45	385.55	388.85	193,102
2023-10-23	388.90	388.90	381.80	387.60	136,771
2023-10-20	390.35	390.35	385.45	389.45	170,986
2023-10-19	397.60	398.30	391.40	391.40	118,395
2023-10-18	407.55	407.55	397.85	398.23	91,666
2023-10-17	403.75	408.60	403.70	408.60	162,025
2023-10-16	403.95	406.65	402.90	404.15	206,142
2023-10-13	410.05	410.05	402.65	403.15	164,948
2023-10-12	415.95	418.20	409.75	409.75	295,289
2023-10-11	407.35	415.25	407.35	415.00	753,635
2023-10-10	401.40	410.95	401.40	410.95	4,626,480
2023-10-09	400.50	403.00	397.75	400.30	231,203
2023-10-06	402.00	404.10	396.75	402.45	313,652
2023-10-05	399.95	401.60	397.40	401.25	192,056
2023-10-04	394.00	400.85	394.00	395.85	219,741
2023-10-03	399.20	400.25	394.65	395.70	2,974,535
2023-10-02	408.95	408.95	399.20	400.35	488,348
2023-09-29	400.75	409.55	400.75	405.70	428,078
2023-09-28	400.85	402.20	396.05	396.58	145,521
2023-09-27	412.75	412.75	402.55	402.95	386,539
2023-09-26	412.55	416.25	412.55	414.40	347,080
2023-09-25	415.65	415.65	410.50	414.00	318,080
2023-09-22	415.90	421.50	415.90	418.70	227,194
2023-09-21	420.00	427.70	417.60	421.15	622,046
2023-09-20	410.90	422.15	410.85	420.25	1,235,791
2023-09-19	407.00	409.40	406.10	406.15	110,851
2023-09-18	417.00	417.00	404.60	405.05	244,611
2023-09-15	425.45	425.45	415.25	417.23	1,169,638
2023-09-14	413.15	422.30	410.10	421.83	90,250
2023-09-13	407.75	412.90	406.80	412.28	386,675
2023-09-12	410.00	412.45	408.00	408.60	124,721
2023-09-11	410.55	412.85	410.45	411.20	57,242
2023-09-08	407.55	411.50	407.55	410.18	94,952
2023-09-07	410.50	411.00	408.80	408.50	79,946
2023-09-06	406.00	415.85	405.75	412.13	223,935
2023-09-05	408.05	410.95	405.65	408.45	1,039,818
2023-09-04	414.15	414.85	409.65	409.80	1,320,368
2023-09-01	419.40	419.40	411.70	411.70	4,113,892
2023-08-31	419.00	422.65	418.15	418.78	86,505
2023-08-30	415.85	420.75	415.50	418.15	164,117
2023-08-29	413.50	418.80	410.60	416.05	183,332
2023-08-28	409.35	409.35	409.35	409.35	0
2023-08-25	410.00	412.40	408.70	409.35	55,676
2023-08-24	418.00	418.00	410.90	410.90	162,563
2023-08-23	401.50	411.70	401.50	411.33	125,961
2023-08-22	396.40	401.55	396.05	400.50	88,087
2023-08-21	402.60	402.60	394.70	394.70	247,002
2023-08-18	408.55	408.55	401.00	402.28	306,222
2023-08-17	414.25	414.25	408.80	408.80	105,557
2023-08-16	420.00	420.25	418.00	418.80	261,618
2023-08-15	422.50	422.50	414.95	419.68	1,975,087
2023-08-14	425.80	425.80	422.50	423.75	1,006,891
2023-08-11	433.50	433.70	426.10	426.10	1,832,074
2023-08-10	434.60	440.85	434.60	436.25	112,982
2023-08-09	437.05	437.05	430.75	434.75	211,236
2023-08-08	430.05	434.90	430.05	433.20	114,014
2023-08-07	432.00	433.50	429.90	431.83	236,805
2023-08-04	431.40	434.80	430.15	434.05	187,288
2023-08-03	428.70	435.45	427.05	432.78	1,800,759
2023-08-02	430.00	430.70	425.65	428.10	307,547
2023-08-01	438.35	438.35	431.25	432.65	267,287
2023-07-31	431.10	438.10	431.10	435.80	225,645
2023-07-28	439.20	439.20	432.95	433.48	152,372
2023-07-27	443.70	447.40	439.80	439.80	1,703,150
2023-07-26	440.15	441.75	435.45	441.75	484,473
2023-07-25	439.85	441.10	436.85	439.70	268,388
2023-07-24	444.40	448.25	440.80	440.93	65,002
2023-07-21	444.75	446.55	441.45	443.35	382,717
2023-07-20	448.80	457.85	445.35	445.35	595,133
2023-07-19	423.55	448.90	423.55	446.65	2,236,178
2023-07-18	414.10	420.45	414.10	418.90	362,291
2023-07-17	418.25	420.90	415.10	415.10	440,464
2023-07-14	422.55	424.55	421.50	422.90	45,352
2023-07-13	423.85	423.85	420.95	423.08	159,433
2023-07-12	408.40	422.80	408.10	422.20	166,975
2023-07-11	403.85	409.25	403.60	409.15	1,375,818
2023-07-10	398.40	403.35	396.60	400.40	135,662
2023-07-07	405.60	405.60	400.05	401.95	369,946
2023-07-06	415.20	415.20	404.10	404.10	190,735
2023-07-05	417.05	419.15	415.00	418.85	2,315,021
2023-07-04	411.35	420.10	411.35	419.70	858,158
2023-07-03	410.95	413.70	409.90	412.83	65,138
2023-06-30	407.30	409.90	406.65	407.25	1,383,330
2023-06-29	410.65	410.65	401.65	404.30	20,481
2023-06-28	402.55	413.50	402.55	411.65	243,149
2023-06-27	400.70	404.65	400.50	402.65	282,061
2023-06-26	399.00	402.15	395.65	400.55	343,032
2023-06-23	410.80	410.80	399.05	399.10	660,028
2023-06-22	415.65	416.60	408.00	410.53	123,230
2023-06-21	416.50	419.90	415.05	417.65	285,702
2023-06-20	424.40	425.85	419.95	424.60	408,149
2023-06-19	431.90	431.90	424.00	424.00	202,276
2023-06-16	426.65	435.10	426.65	431.05	40,326
2023-06-15	431.00	432.45	426.35	429.00	144,738
2023-06-14	432.50	434.25	430.00	430.20	89,672
2023-06-13	441.25	442.00	431.55	432.13	130,764
2023-06-12	443.15	444.05	441.20	441.25	939,481
2023-06-09	447.35	447.40	445.00	445.50	906,881
2023-06-08	451.65	451.65	446.45	447.48	29,868
2023-06-07	456.80	456.80	451.20	450.55	248,395
2023-06-06	450.00	455.15	449.70	455.55	36,269
2023-06-05	454.25	457.50	452.80	453.10	125,075
2023-06-02	443.25	453.75	441.55	453.35	333,979
2023-06-01	435.80	441.60	435.50	441.23	89,063
2023-05-31	437.45	438.55	435.00	437.00	126,478
2023-05-30	437.40	440.50	436.75	437.45	223,478
2023-05-29	435.50	435.50	435.50	435.50	0
2023-05-26	438.45	439.75	434.85	435.50	243,186
2023-05-25	446.60	446.60	437.65	437.88	231,750
2023-05-24	449.40	449.40	442.00	444.50	499,249
2023-05-23	447.35	456.40	447.35	453.30	891,626
2023-05-22	450.35	450.35	446.75	448.08	35,812
2023-05-19	446.35	448.55	444.25	447.10	157,148
2023-05-18	458.60	461.15	450.20	450.93	251,618
2023-05-17	453.35	458.30	453.35	456.25	64,986
2023-05-16	458.25	462.05	458.25	460.48	105,650
2023-05-15	453.55	458.55	450.95	458.25	179,019
2023-05-12	458.55	458.55	450.10	450.58	70,819
2023-05-11	459.55	460.40	456.50	456.70	33,339
2023-05-10	456.60	457.15	454.00	456.00	157,286
2023-05-09	465.40	465.40	452.95	455.20	85,259
2023-05-08	467.20	467.20	467.20	467.20	0
2023-05-05	465.40	469.30	465.40	467.20	32,024
2023-05-04	465.55	465.55	457.35	461.40	592,865
2023-05-03	465.80	465.80	462.30	463.58	123,922
2023-05-02	469.15	469.90	463.20	463.20	103,350
2023-05-01	470.70	470.70	470.70	470.70	0
2023-04-28	463.95	470.80	460.20	470.70	145,027
2023-04-27	455.60	461.85	455.60	460.00	96,046
2023-04-26	455.95	460.35	454.00	458.78	123,978
2023-04-25	457.60	457.60	452.70	454.95	99,138
2023-04-24	455.50	459.00	455.45	456.50	247,257
2023-04-21	453.70	457.40	453.00	457.08	116,291
2023-04-20	455.05	461.45	454.50	456.73	30,449
2023-04-19	452.55	452.55	447.45	452.35	382,886
2023-04-18	464.80	464.80	457.00	457.70	338,153
2023-04-17	460.25	464.00	459.50	461.40	102,188
2023-04-14	457.55	467.05	457.55	460.55	238,292
2023-04-13	457.00	460.50	455.15	456.88	187,797
2023-04-12	453.15	462.60	453.15	458.20	239,362
2023-04-11	457.50	459.10	452.80	454.70	404,548
2023-04-10	453.45	453.45	453.45	453.45	0
2023-04-07	453.45	453.45	453.45	453.45	0
2023-04-06	442.00	453.75	442.00	453.45	158,774
2023-04-05	445.35	446.35	438.20	439.40	199,175
2023-04-04	446.15	449.85	444.95	444.95	676,048
2023-04-03	443.95	447.80	443.95	445.25	401,924
2023-03-31	438.15	444.00	437.05	441.95	532,539
2023-03-30	427.90	440.40	427.90	439.80	316,545
2023-03-29	419.25	426.05	419.15	426.30	215,556
2023-03-28	422.65	422.65	413.30	416.75	243,856
2023-03-27	424.00	424.00	419.55	419.55	118,669
2023-03-24	428.65	428.65	419.20	421.00	237,409
2023-03-23	430.20	431.50	425.00	429.30	140,471
2023-03-22	435.10	435.10	427.60	428.90	233,250
2023-03-21	443.55	444.25	439.05	439.55	208,833
2023-03-20	436.70	441.05	431.00	440.30	240,314
2023-03-17	447.95	449.35	436.10	438.60	323,898
2023-03-16	455.80	455.80	441.45	446.45	294,688
2023-03-15	450.50	453.65	444.95	451.00	439,951
2023-03-14	446.15	455.05	445.60	451.45	352,797
2023-03-13	447.15	448.00	435.35	443.15	362,961
2023-03-10	447.20	449.55	441.15	447.15	197,696
2023-03-09	460.55	460.55	451.85	453.05	389,652
2023-03-08	471.20	471.20	464.55	465.93	325,507
2023-03-07	481.40	482.00	471.80	472.43	109,786
2023-03-06	473.90	478.50	470.25	478.10	161,705
2023-03-03	473.50	474.60	471.30	471.90	70,529
2023-03-02	470.65	474.70	469.70	471.00	319,072
2023-03-01	480.70	481.15	469.80	470.30	288,378
2023-02-28	476.55	480.20	476.55	478.10	575,707
2023-02-27	479.05	479.50	476.55	478.80	564,695
2023-02-24	479.15	480.20	474.90	475.03	51,771
2023-02-23	474.30	477.75	473.30	476.65	147,130
2023-02-22	477.85	477.85	471.05	473.90	114,329
2023-02-21	484.00	484.00	478.50	478.53	75,083
2023-02-20	489.85	490.05	485.70	486.53	41,803
2023-02-17	482.20	491.00	482.20	489.70	30,677
2023-02-16	486.10	490.10	483.65	486.35	111,425
2023-02-15	490.80	491.10	486.70	488.43	448,804
2023-02-14	495.10	496.55	490.00	490.00	135,696
2023-02-13	489.10	493.40	487.90	492.98	137,229
2023-02-10	491.10	492.60	485.70	489.83	234,903
2023-02-09	497.95	498.00	494.05	494.10	69,128
2023-02-08	496.45	502.10	496.45	498.08	91,840
2023-02-07	499.50	500.50	490.60	493.70	82,386
2023-02-06	505.60	505.60	493.20	501.50	673,020
2023-02-03	514.40	514.40	504.10	507.40	268,042
2023-02-02	491.85	516.00	489.55	516.00	1,793,305
2023-02-01	485.55	490.25	485.55	486.65	351,910
2023-01-31	487.10	488.10	483.80	484.60	320,255
2023-01-30	487.90	489.65	484.95	489.28	215,293
2023-01-27	485.05	489.60	484.65	489.60	376,727
2023-01-26	481.40	486.45	480.50	483.30	521,542
2023-01-25	476.20	480.70	475.30	480.08	685,713
2023-01-24	477.30	478.35	473.50	476.38	524,088
2023-01-23	476.65	478.40	474.35	475.58	72,645
2023-01-20	476.50	479.90	475.35	476.65	147,026
2023-01-19	483.85	484.00	474.30	475.90	249,297
2023-01-18	488.20	488.40	481.05	481.05	814,213
2023-01-17	490.30	491.30	485.00	487.00	436,141
2023-01-16	484.45	491.30	483.25	490.08	111,619
2023-01-13	485.25	486.50	481.65	484.05	151,423
2023-01-12	473.70	485.30	473.70	484.95	848,034
2023-01-11	462.00	474.10	462.00	472.75	146,043
2023-01-10	466.30	467.30	460.80	460.83	474,696
2023-01-09	464.20	468.65	459.50	466.65	480,636
2023-01-06	463.75	463.75	457.65	462.08	122,780
2023-01-05	468.10	468.75	461.50	461.50	79,542
2023-01-04	461.95	469.90	461.45	466.78	353,317
2023-01-03	453.10	463.95	453.10	459.88	910,305
2023-01-02	450.28	450.28	450.28	450.28	0
2022-12-30	453.15	454.95	449.30	450.28	37,735
2022-12-29	444.65	452.85	443.55	452.85	115,433
2022-12-28	449.25	451.95	446.75	446.75	88,363
2022-12-27	447.53	447.53	447.53	447.53	0
2022-12-26	447.53	447.53	447.53	447.53	0
2022-12-23	442.20	447.65	441.65	447.53	158,784
2022-12-22	445.30	447.05	442.00	442.90	1,579,269
2022-12-21	442.60	448.05	441.85	447.20	822,387
2022-12-20	445.50	445.50	434.95	439.10	274,160
2022-12-19	445.50	449.05	441.35	446.90	611,946
2022-12-16	465.00	465.00	440.35	444.35	682,663
2022-12-15	463.40	469.40	461.60	462.45	179,031
2022-12-14	460.00	468.70	460.00	467.70	228,720
2022-12-13	449.30	468.60	448.85	461.85	354,920
2022-12-12	456.40	456.40	447.05	451.55	410,513
2022-12-09	454.10	458.15	452.30	457.15	232,035
2022-12-08	462.20	463.00	452.60	454.90	132,838
2022-12-07	461.45	462.10	460.80	460.80	97,568
2022-12-06	466.75	466.75	461.80	462.10	85,513
2022-12-05	463.00	470.25	463.00	465.03	258,877
2022-12-02	456.90	467.80	456.55	463.30	340,621
2022-12-01	459.75	466.50	457.50	456.20	269,788
2022-11-30	465.15	466.10	453.45	453.45	468,207
2022-11-29	465.00	466.40	457.95	461.50	322,130
2022-11-28	468.00	470.85	460.00	461.70	195,816
2022-11-25	473.00	473.00	463.00	467.95	203,301
2022-11-24	468.50	478.85	468.50	473.55	694,193
2022-11-23	469.05	469.45	461.70	465.93	594,064
2022-11-22	476.35	476.35	468.70	471.43	220,242
2022-11-21	470.95	474.90	467.50	474.35	400,939
2022-11-18	467.55	473.40	463.80	473.40	355,475
2022-11-17	464.70	466.30	461.65	465.90	459,324
2022-11-16	477.25	477.25	465.15	467.80	323,217
2022-11-15	478.20	484.15	475.10	476.40	247,466
2022-11-14	487.05	487.05	474.90	478.30	106,178
2022-11-11	489.75	500.00	484.80	485.30	270,806
2022-11-10	457.80	484.70	450.60	484.28	248,671
2022-11-09	454.05	457.55	450.05	457.00	92,256
2022-11-08	457.10	457.10	450.95	455.63	101,307
2022-11-07	452.40	460.55	451.90	456.20	358,078
2022-11-04	448.45	453.25	445.00	453.03	307,774
2022-11-03	453.40	453.60	440.50	446.55	278,533
2022-11-02	460.00	460.00	448.15	454.85	842,778
2022-11-01	451.00	463.10	451.00	456.98	583,186
2022-10-31	454.25	454.25	445.55	448.50	189,426
2022-10-28	456.00	456.00	447.50	451.55	275,090
2022-10-27	447.20	458.85	447.20	456.33	854,041
2022-10-26	447.05	453.35	446.00	449.50	931,597
2022-10-25	427.90	450.10	425.55	450.10	675,856
2022-10-24	425.95	431.40	420.45	428.30	276,080
2022-10-21	422.45	426.35	415.80	421.85	336,230
2022-10-20	416.00	424.70	410.80	424.40	839,763
2022-10-19	430.65	430.65	414.10	416.58	422,883
2022-10-18	433.75	436.65	429.90	429.73	468,902
2022-10-17	418.65	434.20	416.70	433.25	737,479
2022-10-14	417.70	422.90	411.00	417.10	116,661
2022-10-13	399.55	419.50	398.65	408.35	593,039
2022-10-12	408.00	409.20	398.05	402.85	350,989
2022-10-11	414.00	419.05	407.85	407.85	573,961
2022-10-10	422.35	425.10	417.50	417.25	248,872
2022-10-07	427.50	431.50	422.30	423.50	118,043
2022-10-06	426.05	428.10	422.45	425.53	443,862
2022-10-05	440.45	440.45	420.20	420.95	404,269
2022-10-04	444.00	445.80	437.55	438.63	343,272
2022-10-03	432.40	439.65	430.65	436.90	498,939
2022-09-30	416.80	435.65	413.00	435.65	5,890,827
2022-09-29	423.00	424.05	408.95	414.25	1,032,453
2022-09-28	406.75	425.25	390.00	425.25	936,382
2022-09-27	432.80	436.35	407.95	407.95	421,687
2022-09-26	448.90	448.90	433.45	433.45	1,013,213
2022-09-23	467.80	467.80	444.20	450.55	824,359
2022-09-22	486.00	486.25	467.80	467.80	596,719
2022-09-21	481.40	490.30	480.90	489.90	288,785
2022-09-20	502.10	502.10	483.30	486.38	495,737
2022-09-19	506.55	506.55	506.55	506.55	0
2022-09-16	500.00	508.40	496.15	506.55	500,857
2022-09-15	506.30	506.40	501.20	502.60	617,575
2022-09-14	506.30	510.80	503.60	504.00	223,495
2022-09-13	525.90	525.90	511.10	511.50	80,237
2022-09-12	519.00	527.80	516.80	527.00	218,136
2022-09-09	514.10	517.30	510.70	517.75	312,680
2022-09-08	514.00	517.40	507.90	510.80	230,604
2022-09-07	513.60	515.40	511.70	514.65	459,326
2022-09-06	516.40	516.90	512.10	514.65	452,079
2022-09-05	513.80	515.00	510.50	512.05	62,793
2022-09-02	509.70	518.90	506.10	518.80	288,986
2022-09-01	524.00	524.00	504.90	504.80	362,028
2022-08-31	534.90	534.90	525.60	526.75	682,758
2022-08-30	529.30	539.00	529.30	534.80	1,623,221
2022-08-29	533.80	533.80	533.80	533.80	0
2022-08-26	540.70	540.70	533.80	533.80	116,738
2022-08-25	537.80	540.80	534.60	536.70	98,201
2022-08-24	537.80	539.00	536.20	537.90	221,331
2022-08-23	552.00	552.00	541.00	541.00	88,170
2022-08-22	563.00	563.00	550.00	550.70	186,533
2022-08-19	568.60	568.60	560.80	562.05	26,022
2022-08-18	569.80	573.00	568.20	573.00	78,798
2022-08-17	579.10	579.10	566.80	567.40	92,323
2022-08-16	586.30	586.30	576.60	578.10	504,553
2022-08-15	583.90	585.60	580.00	583.35	46,435
2022-08-12	578.20	580.40	573.80	579.75	203,661
2022-08-11	583.80	583.90	574.90	575.40	151,019
2022-08-10	572.70	587.30	570.50	586.50	69,974
2022-08-09	577.30	577.90	570.70	571.25	46,452
2022-08-08	574.00	578.00	572.60	577.40	130,583
2022-08-05	583.60	584.00	568.70	569.10	229,970
2022-08-04	586.50	586.70	580.20	582.25	87,415
2022-08-03	580.00	583.70	580.00	582.70	28,035
2022-08-02	581.00	581.00	577.20	580.30	95,411
2022-08-01	591.80	591.80	583.90	583.85	48,624
2022-07-29	582.70	590.30	582.70	589.15	71,361
2022-07-28	571.20	578.40	569.10	578.40	124,014
2022-07-27	575.90	575.90	567.10	567.10	100,324
2022-07-26	580.50	582.30	576.80	576.20	138,802
2022-07-25	589.40	589.40	581.00	582.00	86,320
2022-07-22	576.10	589.40	575.80	588.10	137,531
2022-07-21	569.70	575.40	568.90	575.40	120,516
2022-07-20	568.00	570.90	566.40	569.60	101,206
2022-07-19	558.60	566.30	558.60	565.40	74,594
2022-07-18	563.60	563.60	558.50	559.20	100,780
2022-07-15	548.20	558.70	547.90	558.50	104,543
2022-07-14	552.90	556.80	546.80	549.00	269,870
2022-07-13	554.40	557.50	552.40	557.15	112,297
2022-07-12	548.30	554.60	545.40	553.60	81,206
2022-07-11	549.40	554.10	549.40	552.30	86,888
2022-07-08	558.10	558.10	552.50	557.10	140,498
2022-07-07	553.00	556.40	548.50	555.40	221,176
2022-07-06	540.60	550.00	540.60	547.40	99,040
2022-07-05	534.50	539.90	533.70	536.90	235,567
2022-07-04	536.20	542.10	532.50	534.10	190,188
2022-07-01	544.20	545.80	534.50	536.50	294,889
2022-06-30	558.40	558.40	538.80	543.80	261,276
2022-06-29	571.70	575.60	559.70	562.20	164,924
2022-06-28	576.40	581.30	573.00	581.30	112,194
2022-06-27	572.30	575.50	570.20	573.65	171,506
2022-06-24	560.10	569.30	559.50	568.90	49,609
2022-06-23	559.80	561.60	552.70	554.60	146,140
2022-06-22	553.30	565.40	553.30	563.60	166,937
2022-06-21	563.20	565.90	559.60	560.70	110,595
2022-06-20	567.40	568.90	562.00	563.00	167,834
2022-06-17	562.20	573.20	561.20	566.90	581,562
2022-06-16	568.40	568.40	554.10	560.50	429,008
2022-06-15	561.70	568.50	561.70	567.55	210,645
2022-06-14	566.00	566.70	557.10	559.00	367,313
2022-06-13	572.70	575.50	561.60	564.40	379,380
2022-06-10	585.00	586.50	577.00	579.80	147,622
2022-06-09	593.50	596.00	587.00	587.30	163,243
2022-06-08	607.10	607.10	596.80	598.45	89,592
2022-06-07	608.40	608.40	602.20	604.80	166,654
2022-06-06	601.50	606.70	598.60	605.90	242,423
2022-06-03	598.55	598.55	598.55	598.55	0
2022-06-02	598.55	598.55	598.55	598.55	0
2022-06-01	609.60	610.10	599.60	598.55	68,101
2022-05-31	610.40	610.40	601.30	606.40	305,848
2022-05-30	612.60	613.40	609.70	611.50	150,751
2022-05-27	607.40	608.60	604.00	607.05	141,172
2022-05-26	600.90	607.00	600.00	607.00	156,250
2022-05-25	603.30	604.80	595.40	596.40	265,285
2022-05-24	601.70	605.00	597.50	598.90	128,177
2022-05-23	595.20	599.80	594.70	599.80	218,348
2022-05-20	588.90	600.00	588.90	593.50	129,045
2022-05-19	594.20	594.20	581.40	587.50	237,468
2022-05-18	597.40	603.00	594.50	596.40	194,894
2022-05-17	600.00	600.00	593.90	596.40	133,231
2022-05-16	591.70	596.20	588.60	596.00	131,891
2022-05-13	578.00	589.50	577.50	589.50	156,296
2022-05-12	570.90	576.70	568.10	575.10	130,475
2022-05-11	583.60	584.90	577.10	584.90	215,651
2022-05-10	573.40	584.00	573.00	576.50	270,073
2022-05-09	592.00	592.00	572.10	574.00	418,343
2022-05-06	609.20	609.90	587.00	590.70	267,880
2022-05-05	607.90	617.90	606.20	609.30	348,837
2022-05-04	618.10	618.30	598.50	600.30	674,084
2022-05-03	643.60	645.20	614.60	616.20	1,033,292
2022-05-02	646.60	646.60	646.60	646.60	0
2022-04-29	653.10	654.60	646.60	646.60	341,082
2022-04-28	650.50	656.00	649.10	649.80	99,206
2022-04-27	650.00	652.80	645.40	649.00	274,976
2022-04-26	652.50	658.90	651.90	652.20	81,952
2022-04-25	649.60	652.20	646.30	650.10	920,716
2022-04-22	661.10	661.80	656.70	655.55	121,523
2022-04-21	660.70	667.40	660.70	662.00	1,242,495
2022-04-20	658.30	658.30	653.20	655.70	2,421,951
2022-04-19	660.00	662.60	654.50	655.20	342,266
2022-04-18	660.80	660.80	660.80	660.80	0
2022-04-15	660.80	660.80	660.80	660.80	0
2022-04-14	653.10	661.60	651.10	660.80	179,657
2022-04-13	651.00	652.20	644.00	651.90	129,880
2022-04-12	664.80	664.80	648.80	649.10	224,316
2022-04-11	668.30	668.30	662.00	664.40	235,413
2022-04-08	672.50	672.50	663.30	666.10	51,629
2022-04-07	665.10	669.80	664.30	665.40	295,293
2022-04-06	666.30	666.40	660.80	663.80	366,578
2022-04-05	654.00	666.30	654.00	665.90	168,450
2022-04-04	658.20	663.10	655.20	655.65	115,045
2022-04-01	661.60	663.80	659.70	659.70	189,162
2022-03-31	666.80	668.60	658.40	658.40	153,552
2022-03-30	666.60	671.50	662.30	665.80	241,419
2022-03-29	660.90	668.20	659.30	668.20	88,707
2022-03-28	655.90	658.50	651.00	657.70	154,815
2022-03-25	641.50	652.20	638.70	651.25	219,200
2022-03-24	637.70	641.30	636.00	638.10	1,320,967
2022-03-23	650.50	651.00	637.90	638.10	2,058,710
2022-03-22	645.20	651.80	643.40	650.20	1,097,637
2022-03-21	649.20	649.20	639.60	641.25	60,222
2022-03-18	646.60	649.30	639.00	645.80	65,106
2022-03-17	648.00	649.30	641.20	647.40	257,792
2022-03-16	637.60	645.60	637.60	641.00	302,691
2022-03-15	630.40	633.30	628.30	629.50	128,780
2022-03-14	627.20	637.60	627.20	635.50	102,163
2022-03-11	621.90	633.90	621.90	626.70	177,611
2022-03-10	619.40	625.10	615.70	620.70	270,749
2022-03-09	606.60	619.70	605.60	619.70	246,735
2022-03-08	587.50	602.50	586.50	599.00	298,997
2022-03-07	587.40	598.70	575.70	593.80	417,993
2022-03-04	616.10	616.10	592.40	597.60	241,215
2022-03-03	626.40	635.00	612.90	612.90	156,457
2022-03-02	623.10	630.40	623.10	629.80	112,333
2022-03-01	633.00	635.40	623.90	623.90	84,747
2022-02-28	622.60	634.00	622.60	633.90	142,955
2022-02-25	613.70	632.40	613.10	632.40	74,448
2022-02-24	605.00	617.00	605.00	609.00	114,619
2022-02-23	618.50	624.50	618.20	619.70	140,817
2022-02-22	611.60	621.10	607.10	619.60	177,755
2022-02-21	631.50	631.50	620.20	620.20	278,877
2022-02-18	638.90	644.70	628.30	629.40	170,894
2022-02-17	638.80	638.80	632.50	634.20	320,586
2022-02-16	632.30	639.80	632.30	639.80	207,297
2022-02-15	629.50	635.40	626.30	634.20	116,129
2022-02-14	632.80	632.80	625.80	629.65	104,132
2022-02-11	643.10	643.10	633.00	638.40	261,814
2022-02-10	650.60	652.20	646.80	651.90	67,513
2022-02-09	640.00	648.60	640.00	646.90	318,214
2022-02-08	646.40	646.40	635.90	645.40	396,413
2022-02-07	650.10	651.60	644.70	645.40	130,827
2022-02-04	660.10	662.30	647.90	648.40	104,051
2022-02-03	665.30	665.30	660.00	661.65	183,900
2022-02-02	662.70	666.30	662.10	664.80	223,609
2022-02-01	661.30	664.30	655.40	657.00	92,274
2022-01-31	655.40	660.70	655.10	658.90	148,503
2022-01-28	654.50	657.60	650.30	652.60	85,744
2022-01-27	644.60	657.50	643.50	656.30	226,923
2022-01-26	649.30	657.40	649.10	655.15	97,634
2022-01-25	647.20	652.00	646.00	648.70	95,753
2022-01-24	651.20	655.60	642.80	646.10	137,861
2022-01-21	660.40	660.40	653.00	656.20	238,619
2022-01-20	665.50	667.70	663.20	666.70	120,594
2022-01-19	663.80	670.10	663.80	667.30	141,793
2022-01-18	665.90	665.90	658.90	664.60	278,853
2022-01-17	660.90	666.80	658.80	666.10	71,413
2022-01-14	659.90	662.40	658.80	658.80	73,125
2022-01-13	658.40	663.80	658.40	660.80	207,702
2022-01-12	656.80	661.90	656.50	661.00	91,448
2022-01-11	660.50	661.60	655.80	657.60	172,271
2022-01-10	669.40	669.40	659.80	661.40	265,534
2022-01-07	667.30	667.80	662.60	667.80	116,741
2022-01-06	666.10	673.30	666.10	670.00	221,318
2022-01-05	682.80	682.80	674.70	676.90	57,746
2022-01-04	690.20	694.70	680.00	680.00	199,525
2022-01-03	680.30	680.30	680.30	680.30	0
2021-12-31	678.90	682.00	678.90	680.30	181,989
2021-12-30	676.90	681.60	676.90	680.15	127,389
2021-12-29	675.20	679.80	669.50	676.35	261,922
2021-12-28	669.40	669.40	669.40	669.40	0
2021-12-27	669.40	669.40	669.40	669.40	0
2021-12-24	663.10	671.50	663.10	669.40	72,945
2021-12-23	666.00	666.30	664.60	664.60	198,476
2021-12-22	659.10	664.00	658.10	660.50	100,226
2021-12-21	661.00	662.80	659.10	659.60	103,697
2021-12-20	656.20	656.50	651.70	656.00	121,052
2021-12-17	656.40	662.60	654.50	662.50	170,985
2021-12-16	665.10	665.90	655.00	655.80	653,599
2021-12-15	656.20	664.30	656.20	663.70	656,486
2021-12-14	661.90	667.30	658.00	658.70	61,759
2021-12-13	667.50	667.50	659.60	661.85	95,033
2021-12-10	674.90	674.90	666.80	666.80	174,673
2021-12-09	677.60	677.60	670.50	672.85	162,000
2021-12-08	670.70	675.80	670.00	670.00	289,103
2021-12-07	670.40	673.10	668.20	671.40	154,337
2021-12-06	660.10	664.70	660.10	664.80	366,211
2021-12-03	662.50	663.00	657.10	656.40	90,879
2021-12-02	659.70	662.00	656.80	660.50	144,563
2021-12-01	652.90	663.70	652.50	663.45	393,287
2021-11-30	663.60	663.60	653.20	656.60	1,564,955
2021-11-29	663.90	674.10	663.90	666.90	780,531
2021-11-26	658.30	668.40	656.00	662.40	188,969
2021-11-25	669.10	674.60	663.40	674.35	228,073
2021-11-24	661.40	666.30	659.50	664.00	192,232
2021-11-23	662.40	662.40	656.20	656.20	101,862
2021-11-22	670.00	671.90	664.10	665.50	182,156
2021-11-19	663.10	666.40	661.20	666.95	487,896
2021-11-18	650.00	661.80	649.90	660.80	272,967
2021-11-17	658.70	658.90	648.40	649.80	777,054
2021-11-16	649.40	658.50	649.40	658.35	80,024
2021-11-15	655.00	655.00	651.20	652.40	91,847
2021-11-12	652.10	654.20	647.00	653.30	127,733
2021-11-11	643.80	650.10	643.80	649.90	168,716
2021-11-10	648.90	653.90	646.80	650.20	92,264
2021-11-09	649.20	652.20	644.70	649.10	120,170
2021-11-08	654.00	656.60	647.50	647.70	96,456
2021-11-05	653.50	656.00	651.00	654.20	174,313
2021-11-04	637.70	655.20	637.70	654.90	448,111
2021-11-03	637.80	638.10	632.30	637.45	92,370
2021-11-02	636.40	643.10	636.30	638.70	48,251
2021-11-01	638.20	645.80	638.20	640.00	302,647
2021-10-29	645.90	646.50	638.80	641.40	141,424
2021-10-28	647.30	648.50	641.70	647.50	72,827
2021-10-27	643.70	648.70	642.90	646.70	145,849
2021-10-26	637.40	643.00	637.40	640.40	134,726
2021-10-25	637.00	642.20	636.30	636.50	75,899
2021-10-22	640.60	640.60	635.90	639.10	144,844
2021-10-21	634.80	640.70	634.80	638.00	114,964
2021-10-20	638.50	640.10	634.20	634.20	223,153
2021-10-19	637.50	643.10	635.40	643.10	263,286
2021-10-18	640.70	641.10	635.20	637.50	119,549
2021-10-15	634.60	639.90	632.30	639.50	157,429
2021-10-14	628.00	631.60	628.00	631.90	329,032
2021-10-13	621.40	628.30	621.30	626.65	285,547
2021-10-12	610.50	621.30	610.50	620.70	125,195
2021-10-11	609.50	614.90	608.20	612.50	151,277
2021-10-08	619.30	619.30	612.70	615.70	113,676
2021-10-07	617.10	618.50	612.10	618.30	931,857
2021-10-06	614.40	614.40	603.60	606.70	292,710
2021-10-05	619.20	619.90	613.10	617.30	63,796
2021-10-04	624.30	624.30	614.70	615.00	56,373
2021-10-01	614.20	623.00	610.00	621.70	271,383
2021-09-30	628.50	628.50	618.40	618.60	444,606
2021-09-29	624.20	631.30	622.00	623.70	420,344
2021-09-28	636.10	638.80	621.00	625.00	402,679
2021-09-27	639.20	642.20	635.80	637.60	57,662
2021-09-24	646.80	646.80	636.70	637.10	71,469
2021-09-23	650.00	652.00	647.20	646.95	110,632
2021-09-22	648.50	649.00	644.80	649.00	89,963
2021-09-21	640.00	646.90	639.30	645.50	144,091
2021-09-20	638.10	641.40	632.40	634.60	172,083
2021-09-17	650.00	650.00	642.30	642.70	123,057
2021-09-16	638.20	644.60	638.20	644.25	318,480
2021-09-15	650.00	650.00	638.40	639.40	525,245
2021-09-14	646.00	651.40	646.00	648.00	147,127
2021-09-13	648.00	650.30	646.80	647.55	88,288
2021-09-10	650.10	655.30	645.90	645.75	67,620
2021-09-09	647.00	651.80	640.90	651.60	97,885
2021-09-08	661.90	661.90	648.10	648.40	200,818
2021-09-07	667.80	667.80	662.20	663.50	128,955
2021-09-06	671.30	671.30	665.10	666.05	64,574
2021-09-03	671.90	673.00	667.70	667.70	107,216
2021-09-02	668.80	670.50	666.20	668.30	387,327
2021-09-01	666.00	671.20	665.00	669.60	269,219
2021-08-31	668.30	668.90	660.30	661.60	116,049
2021-08-30	661.30	661.30	661.30	661.30	0
2021-08-27	655.10	661.40	654.80	661.30	115,822
2021-08-26	655.50	657.10	653.10	655.00	105,483
2021-08-25	653.20	658.30	652.20	655.90	73,090
2021-08-24	661.60	661.60	651.50	654.80	102,636
2021-08-23	660.60	664.40	656.40	657.00	91,999
2021-08-20	654.00	660.00	653.40	659.00	114,028
2021-08-19	656.50	658.70	650.90	653.70	156,715
2021-08-18	662.00	662.00	656.30	659.80	74,092
2021-08-17	657.00	661.70	656.30	656.50	131,502
2021-08-16	656.70	665.90	656.70	661.40	214,906
2021-08-13	655.00	663.90	651.00	660.70	77,893
2021-08-12	652.60	654.00	650.60	651.05	160,504
2021-08-11	649.20	655.20	649.20	655.20	79,770
2021-08-10	653.20	653.60	648.00	650.70	450,677
2021-08-09	656.30	656.30	651.00	650.75	75,551
2021-08-06	659.90	659.90	651.60	655.10	89,539
2021-08-05	650.80	659.90	649.00	658.80	209,619
2021-08-04	639.90	649.10	639.90	647.05	267,543
2021-08-03	642.90	644.50	639.20	640.20	57,330
2021-08-02	645.20	647.60	639.90	642.90	89,465
2021-07-30	629.80	640.00	629.80	638.10	62,987
2021-07-29	637.10	637.10	630.10	634.90	79,447
2021-07-28	627.80	637.40	625.60	635.20	52,054
2021-07-27	630.60	631.90	626.00	631.75	64,212
2021-07-26	631.80	631.80	627.10	629.90	120,463
2021-07-23	633.30	633.30	627.80	630.20	224,788
2021-07-22	627.90	630.10	625.40	626.50	69,239
2021-07-21	617.00	624.80	614.30	624.10	567,977
2021-07-20	610.00	613.90	607.90	612.60	316,685
2021-07-19	614.80	614.80	606.00	608.15	238,477
2021-07-16	622.00	622.00	614.20	619.10	42,954
2021-07-15	619.50	619.50	614.20	616.70	70,513
2021-07-14	624.30	624.30	616.90	617.30	645,118
2021-07-13	637.00	637.40	627.90	628.40	61,073
2021-07-12	625.60	634.70	625.60	633.40	171,931
2021-07-09	617.90	624.10	616.00	624.10	109,041
2021-07-08	614.30	617.80	610.70	612.30	170,878
2021-07-07	618.00	619.90	614.20	618.40	171,700
2021-07-06	613.40	614.40	609.60	614.40	155,380
2021-07-05	609.10	613.50	607.20	613.20	110,281
2021-07-02	601.50	605.20	599.70	605.10	134,561
2021-07-01	592.40	597.50	592.10	597.40	158,034
2021-06-30	595.00	596.80	591.80	593.20	90,934
2021-06-29	599.00	604.70	595.70	595.70	66,658
2021-06-28	606.40	606.40	599.00	599.30	74,493
2021-06-25	605.30	606.40	600.10	606.40	218,749
2021-06-24	608.00	608.00	601.70	603.80	58,854
2021-06-23	610.00	610.30	606.40	606.40	243,300
2021-06-22	600.00	611.20	600.00	611.00	261,507
2021-06-21	592.20	599.90	592.20	599.60	126,550
2021-06-18	604.90	606.20	598.00	598.90	84,853
2021-06-17	604.10	604.10	599.50	603.60	114,507
2021-06-16	611.10	611.10	602.10	604.10	198,154
2021-06-15	612.90	616.20	608.30	608.90	85,106
2021-06-14	610.00	613.50	610.00	614.45	48,409
2021-06-11	609.80	609.80	603.90	608.35	661,829
2021-06-10	616.40	616.40	606.70	608.40	234,112
2021-06-09	613.90	613.90	609.20	612.60	408,070
2021-06-08	612.00	615.60	611.00	615.10	328,159
2021-06-07	606.00	609.70	603.30	609.60	200,665
2021-06-04	605.50	606.00	602.60	605.45	79,195
2021-06-03	609.20	609.20	599.90	600.50	502,619
2021-06-02	601.00	607.90	601.00	607.90	160,622
2021-06-01	600.60	601.40	597.30	599.20	247,905
2021-05-28	594.40	600.00	592.10	598.95	92,678
2021-05-27	590.30	595.00	590.30	594.80	144,011
2021-05-26	586.70	589.80	584.70	588.35	68,252
2021-05-25	595.90	597.00	582.70	585.25	579,656
2021-05-24	586.70	592.30	585.00	592.30	212,190
2021-05-21	594.90	595.10	586.40	586.80	77,793
2021-05-20	589.60	593.50	587.60	593.50	107,596
2021-05-19	585.30	587.30	584.10	586.60	121,993
2021-05-18	589.00	589.00	582.00	587.20	62,737
2021-05-17	589.30	591.90	583.10	583.70	203,341
2021-05-14	580.00	586.40	579.90	585.90	59,257
2021-05-13	583.30	583.30	572.10	579.10	72,459
2021-05-12	591.70	593.90	585.80	585.80	2,439,469
2021-05-11	604.10	604.80	588.30	589.80	274,093
2021-05-10	600.40	608.00	600.40	606.70	260,180
2021-05-07	597.60	600.00	592.60	600.00	97,109
2021-05-06	586.20	593.90	586.20	592.65	65,808
2021-05-05	595.60	595.70	587.00	588.00	193,232
2021-05-04	595.00	599.90	592.00	595.90	204,102
2021-04-30	588.60	591.30	586.00	589.60	195,246
2021-04-29	591.00	593.30	587.00	588.20	144,601
2021-04-28	594.00	594.00	587.90	588.10	290,616
2021-04-27	589.90	590.00	585.20	590.00	305,828
2021-04-26	585.00	591.70	582.70	591.70	149,026
2021-04-23	583.90	586.40	582.20	584.00	249,158
2021-04-22	583.50	588.50	582.00	588.50	92,458
2021-04-21	590.00	590.00	577.80	579.10	387,679
2021-04-20	590.00	590.00	583.40	587.30	132,941
2021-04-19	587.90	588.90	583.40	586.10	147,207
2021-04-16	582.20	585.80	581.50	583.40	239,603
2021-04-15	584.00	584.00	579.20	581.70	79,578
2021-04-14	579.80	580.00	576.70	580.00	73,599
2021-04-13	572.70	576.40	572.70	575.30	58,050
2021-04-12	573.30	574.20	568.20	571.20	94,879
2021-04-09	581.60	581.60	571.40	574.30	140,328
2021-04-08	574.10	578.30	570.60	578.30	83,737
2021-04-07	572.50	575.40	569.30	572.10	80,917
2021-04-06	569.10	570.20	564.60	567.10	150,775
2021-04-01	563.10	565.40	558.00	561.30	130,734
2021-03-31	561.70	564.00	557.20	557.20	189,128
2021-03-30	555.90	563.60	555.70	561.00	182,116
2021-03-29	559.70	561.30	555.90	557.05	74,270
2021-03-26	553.00	557.60	553.00	556.55	226,815
2021-03-25	557.60	557.90	546.20	550.10	185,715
2021-03-24	548.60	555.10	548.30	554.95	161,579
2021-03-23	546.20	552.60	543.50	549.25	118,308
2021-03-22	555.10	555.10	545.80	547.60	83,720
2021-03-19	552.00	554.20	549.10	553.60	437,937
2021-03-18	559.60	561.30	552.60	553.50	100,838
2021-03-17	565.10	565.10	555.80	555.90	99,210
2021-03-16	551.30	564.90	551.30	563.55	152,971
2021-03-15	549.00	554.10	547.40	548.35	113,475
2021-03-12	548.30	550.80	544.90	550.80	146,606
2021-03-11	546.00	550.40	544.80	550.40	215,469
2021-03-10	548.00	549.50	544.80	546.60	173,154
2021-03-09	542.90	550.70	542.90	548.25	194,921
2021-03-08	542.00	546.20	541.90	545.00	94,093
2021-03-05	552.10	553.50	542.10	541.55	135,469
2021-03-04	552.40	556.10	550.60	553.25	200,909
2021-03-03	551.30	553.20	549.30	551.10	169,284
2021-03-02	547.60	553.60	546.30	547.65	56,119
2021-03-01	548.90	553.80	546.00	550.20	119,682
2021-02-26	549.00	549.90	541.80	543.20	134,345
2021-02-25	559.90	559.90	553.10	553.10	110,025
2021-02-24	551.30	559.50	550.50	558.50	1,654,080
2021-02-23	540.00	552.00	539.10	551.50	1,592,625
2021-02-22	544.10	544.10	533.20	540.20	247,066
2021-02-19	540.00	542.50	537.60	539.20	101,275
2021-02-18	544.00	544.00	535.40	536.65	78,185
2021-02-17	540.90	545.90	540.20	542.70	328,862
2021-02-16	542.00	545.40	540.10	540.90	125,534
2021-02-15	535.10	541.10	533.80	540.85	152,562
2021-02-12	534.00	536.10	531.40	532.30	160,735
2021-02-11	536.50	536.50	533.00	534.40	105,483
2021-02-10	542.00	543.10	539.70	540.30	137,250
2021-02-09	535.70	541.80	535.70	540.90	187,989
2021-02-08	545.30	545.30	537.20	539.40	167,217
2021-02-05	535.50	543.30	535.50	542.60	503,787
2021-02-04	536.90	536.90	531.80	535.60	205,113
2021-02-03	539.50	543.60	534.00	533.75	380,608
2021-02-02	537.40	539.20	534.20	538.50	99,579
2021-02-01	537.50	539.70	534.50	536.15	81,432
2021-01-29	533.30	534.80	529.70	534.40	210,825
2021-01-28	536.60	537.80	526.00	537.00	296,242
2021-01-27	536.90	543.20	535.70	538.90	117,488
2021-01-26	534.30	536.90	532.10	536.00	85,710
2021-01-25	535.00	536.50	528.00	531.80	146,807
2021-01-22	533.30	535.70	531.50	534.70	112,762
2021-01-21	543.00	543.00	533.20	533.20	77,766
2021-01-20	540.00	541.80	537.40	540.50	192,199
2021-01-19	547.10	547.10	535.50	536.30	181,005
2021-01-18	536.70	544.40	536.70	541.85	55,258
2021-01-15	542.80	544.50	535.50	539.10	56,613
2021-01-14	536.30	544.80	535.00	543.20	117,789
2021-01-13	530.60	537.60	530.60	535.30	138,801
2021-01-12	533.60	536.80	532.20	533.45	61,286
2021-01-11	550.00	550.00	534.40	535.70	137,311
2021-01-08	549.30	550.90	543.90	545.25	107,536
2021-01-07	554.70	554.70	543.40	545.20	147,765
2021-01-06	550.70	551.90	542.80	550.55	135,315
2021-01-05	537.10	546.70	532.80	545.30	103,360
2021-01-04	551.50	555.00	541.00	542.55	311,098
2020-12-31	543.70	543.90	539.80	541.95	27,507
2020-12-30	556.20	558.20	549.00	548.15	108,167
2020-12-29	556.30	563.00	551.60	555.30	280,286
2020-12-24	545.40	547.00	540.60	547.00	167,110
2020-12-23	525.00	541.00	525.00	540.80	429,188
2020-12-22	524.10	528.80	518.80	528.40	80,218
2020-12-21	523.50	527.90	508.90	521.20	1,170,329
2020-12-18	546.80	546.80	532.20	533.30	220,965
2020-12-17	544.00	550.00	543.90	547.90	79,157
2020-12-16	534.50	546.90	534.20	545.40	116,425
2020-12-15	533.00	534.90	527.00	534.85	167,110
2020-12-14	535.00	538.60	533.00	532.55	71,027
2020-12-11	533.00	533.00	524.00	529.20	109,617
2020-12-10	541.10	541.10	533.70	535.90	205,406
2020-12-09	541.90	543.50	539.50	540.40	121,299
2020-12-08	535.80	539.90	535.80	538.40	220,759
2020-12-07	549.20	549.20	532.80	539.00	127,117
2020-12-04	540.10	550.10	540.10	547.80	480,631
2020-12-03	537.00	543.70	535.00	543.70	82,774
2020-12-02	538.60	538.80	534.80	537.40	419,043
2020-12-01	528.00	538.20	526.30	538.00	129,733
2020-11-30	520.00	530.00	520.00	527.00	382,668
2020-11-27	528.90	528.90	518.70	520.60	165,402
2020-11-26	532.00	532.00	524.90	527.40	88,034
2020-11-25	535.70	536.40	528.50	533.00	91,480
2020-11-24	531.40	537.10	531.40	537.10	129,801
2020-11-23	538.00	538.00	531.50	532.00	90,893
2020-11-20	536.90	536.90	533.20	533.60	78,001
2020-11-19	540.30	543.40	535.80	538.20	361,971
2020-11-18	539.10	544.40	539.10	544.05	2,045,438
2020-11-17	546.70	549.00	539.10	545.40	730,685
2020-11-16	540.00	550.70	538.20	546.70	886,927
2020-11-13	535.30	539.60	534.40	537.40	136,816
2020-11-12	541.00	548.30	538.30	541.60	160,738
2020-11-11	530.00	547.80	530.00	546.50	332,194
2020-11-10	527.20	535.00	527.20	529.80	216,220
2020-11-09	497.95	532.30	497.95	528.25	404,095
2020-11-06	503.50	505.70	497.15	496.83	108,815
2020-11-05	499.35	502.80	495.75	501.90	181,974
2020-11-04	485.85	494.25	485.25	494.25	85,238
2020-11-03	476.55	486.30	476.25	485.50	169,453
2020-11-02	474.50	476.50	473.00	475.30	149,949
2020-10-30	470.70	476.50	469.75	476.50	150,881
2020-10-29	471.00	478.15	470.00	471.48	69,530
2020-10-28	481.00	481.00	467.65	472.70	193,033
2020-10-27	491.65	491.65	484.95	485.55	419,968
2020-10-26	497.80	500.00	493.25	493.60	176,986
2020-10-23	496.50	501.20	496.50	499.33	353,264
2020-10-22	492.60	496.85	485.00	494.00	397,297
2020-10-21	495.85	495.95	486.45	492.55	717,792
2020-10-20	487.55	494.05	483.75	493.08	1,852,191
2020-10-16	491.25	491.25	482.85	483.20	179,662
2020-10-15	492.50	492.50	486.85	492.35	104,385
2020-10-14	499.30	499.30	491.35	494.30	185,979
2020-10-13	503.20	503.70	494.90	495.33	103,703
2020-10-12	505.20	506.20	503.00	505.20	154,571
2020-10-09	500.00	504.00	500.00	503.05	118,859
2020-10-08	496.05	502.20	495.80	497.55	340,432
2020-10-07	501.40	504.40	495.25	495.25	246,344
2020-10-06	494.60	502.30	494.10	502.65	351,175
2020-10-05	493.00	494.70	491.25	494.88	258,666
2020-10-02	488.05	490.00	485.30	490.00	216,571
2020-10-01	483.30	490.55	483.30	488.20	947,628
2020-09-30	474.20	483.75	474.20	481.30	1,143,667
2020-09-29	487.15	487.15	476.45	476.73	152,714
2020-09-28	482.75	491.05	482.75	490.53	189,755
2020-09-25	475.70	475.70	467.20	473.10	80,260
2020-09-24	475.00	482.00	473.30	472.50	207,881
2020-09-23	482.30	482.75	476.75	476.80	217,971
2020-09-22	478.30	480.95	477.05	480.25	335,938
2020-09-21	490.20	490.20	477.50	480.70	412,183
2020-09-18	503.50	504.10	494.25	496.90	863,633
2020-09-17	500.00	508.10	497.85	507.55	909,560
2020-09-16	496.45	502.10	496.45	501.45	125,918
2020-09-15	499.25	499.25	494.35	497.30	155,389
2020-09-14	494.50	495.75	489.20	496.65	300,686
2020-09-11	498.70	500.20	492.55	492.55	428,999
2020-09-10	504.20	504.20	498.00	503.95	184,874
2020-09-09	503.30	504.10	500.50	503.95	117,002
2020-09-08	501.30	502.00	495.65	501.40	132,490
2020-09-07	500.50	504.00	497.45	497.88	238,478
2020-09-04	500.30	500.80	493.20	494.35	147,204
2020-09-03	506.00	512.90	503.60	503.40	245,690
2020-09-02	506.80	507.30	502.90	504.25	400,082
2020-09-01	509.80	512.00	499.25	500.60	236,543
2020-08-28	511.30	511.30	507.00	507.65	69,359
2020-08-27	508.90	509.40	507.60	507.95	38,309
2020-08-26	502.00	511.30	502.00	511.05	181,115
2020-08-25	512.80	514.00	502.50	502.55	189,855
2020-08-24	513.40	513.40	509.00	509.20	202,620
2020-08-21	506.00	510.90	505.70	510.95	219,137
2020-08-20	495.05	505.40	495.05	503.90	237,668
2020-08-19	500.00	500.30	494.05	494.88	146,767
2020-08-18	510.10	513.40	501.00	501.15	404,023
2020-08-17	505.10	510.80	505.10	510.75	183,562
2020-08-14	507.00	510.00	502.90	508.70	184,591
2020-08-13	510.50	516.40	509.00	509.25	214,257
2020-08-12	513.20	513.80	506.50	511.45	102,791
2020-08-11	516.00	517.40	512.20	514.30	173,398
2020-08-10	514.00	518.20	510.00	512.30	148,640
2020-08-07	513.60	513.60	508.40	512.45	118,745
2020-08-06	519.00	519.40	508.30	512.40	296,808
2020-08-05	512.20	518.20	512.20	518.40	439,295
2020-08-04	506.60	509.30	505.00	507.75	121,362
2020-08-03	507.70	507.80	498.70	506.95	105,045
2020-07-31	502.30	509.40	497.90	505.90	4,116,882
2020-07-30	503.00	503.00	497.10	502.20	68,177
2020-07-29	496.00	503.80	495.65	502.20	92,714
2020-07-28	489.75	492.00	487.65	493.88	118,366
2020-07-27	495.00	495.30	485.25	486.13	97,724
2020-07-24	496.65	496.65	491.85	491.75	78,655
2020-07-23	504.70	504.70	499.50	500.60	245,294
2020-07-22	501.00	503.40	497.40	502.00	137,073
2020-07-21	504.20	504.20	497.55	499.63	180,443
2020-07-20	492.25	498.65	492.25	495.15	132,159
2020-07-17	494.00	495.65	490.15	495.15	249,179
2020-07-16	497.10	499.20	492.30	492.98	175,807
2020-07-15	502.60	502.60	498.25	499.45	138,227
2020-07-14	499.55	502.40	498.60	500.30	321,644
2020-07-13	502.60	507.10	502.00	504.65	94,266
2020-07-10	495.00	501.60	495.00	500.28	131,755
2020-07-09	505.70	505.70	495.05	495.40	627,500
2020-07-08	502.60	502.80	497.40	500.80	253,908
2020-07-07	509.20	509.20	501.00	502.80	101,329
2020-07-06	510.00	513.50	509.00	510.55	136,515
2020-07-03	508.80	508.80	503.40	503.20	249,025
2020-07-02	503.00	509.00	503.00	507.35	242,960
2020-07-01	497.00	502.00	492.25	500.00	2,140,325
2020-06-30	496.00	501.60	494.00	498.33	138,555
2020-06-29	492.70	497.75	492.70	497.18	122,010
2020-06-26	499.00	500.30	495.00	495.30	179,932
2020-06-25	497.80	498.25	490.00	495.73	116,211
2020-06-24	511.30	511.30	498.15	509.65	136,252
2020-06-23	512.70	514.10	508.00	509.65	126,731
2020-06-22	513.60	513.90	508.50	510.30	319,225
2020-06-19	518.10	518.10	511.90	517.55	286,436
2020-06-18	516.90	519.80	516.00	517.55	148,690
2020-06-17	520.70	527.70	518.20	517.90	288,984
2020-06-16	515.10	521.60	514.00	517.90	1,260,902
2020-06-15	496.85	508.80	496.35	508.40	239,943
2020-06-12	491.05	509.70	489.35	506.50	222,895
2020-06-11	501.90	502.50	495.10	495.65	441,952
2020-06-10	515.60	522.00	507.80	509.25	311,215
2020-06-09	540.10	541.50	517.10	521.75	197,632
2020-06-08	539.10	544.40	538.50	540.80	146,474
2020-06-05	537.90	541.20	534.10	540.60	728,739
2020-06-04	530.00	533.40	523.90	533.25	311,371
2020-06-03	526.80	533.50	522.80	533.20	205,098
2020-06-02	503.80	520.40	503.80	519.35	315,141
2020-06-01	496.50	501.00	494.20	502.00	127,230
2020-05-29	493.50	501.10	493.50	496.38	316,494
2020-05-28	496.35	499.00	489.05	496.38	409,656
2020-05-27	483.35	491.95	479.30	477.98	412,189
2020-05-26	469.75	480.25	469.75	477.98	341,423
2020-05-22	460.95	461.65	453.90	461.33	620,432
2020-05-21	459.50	463.95	452.55	461.33	688,224
2020-05-20	465.60	465.60	457.50	460.08	154,443
2020-05-19	467.15	471.45	463.60	466.20	1,336,988
2020-05-18	455.20	461.30	453.05	460.90	5,517,511
2020-05-15	441.45	448.70	441.00	446.48	2,448,308
2020-05-14	450.70	450.70	430.65	439.75	21,806,229
2020-05-13	462.80	462.95	453.20	457.95	4,676,050
2020-05-12	485.00	485.00	465.85	466.38	529,727
2020-05-11	487.10	492.15	480.85	485.35	330,080
2020-05-07	475.00	485.80	474.80	484.28	185,459
2020-05-06	484.40	484.40	476.50	476.55	230,745
2020-05-05	484.75	487.85	482.00	483.50	297,518
2020-05-04	488.00	488.00	479.90	480.33	282,155
2020-05-01	503.60	503.60	485.45	490.68	106,580
2020-04-30	512.30	517.50	499.70	511.55	85,664
2020-04-29	492.40	512.80	492.40	511.55	180,609
2020-04-28	492.30	498.50	487.00	485.80	194,485
2020-04-27	491.95	496.50	485.40	485.80	206,092
2020-04-24	487.40	488.55	482.10	483.38	201,626
2020-04-23	489.25	491.75	487.50	489.23	271,450
2020-04-22	484.55	489.75	483.40	480.45	223,901
2020-04-21	483.10	486.30	481.35	480.45	218,013
2020-04-20	499.80	499.80	489.55	490.63	229,161
2020-04-17	493.35	496.90	491.00	492.93	562,344
2020-04-16	486.50	487.00	480.00	482.45	520,165
2020-04-15	500.00	500.00	487.00	487.03	370,887
2020-04-14	523.90	523.90	503.90	517.70	279,236
2020-04-09	501.10	519.60	501.10	517.70	427,434
2020-04-08	475.90	498.70	475.90	496.35	979,357
2020-04-07	474.55	495.00	473.45	466.13	761,030
2020-04-06	460.25	470.00	460.25	448.10	220,594
2020-04-03	459.95	459.95	454.85	458.90	21,427
2020-04-03	459.95	459.95	446.50	448.10	945,734
2020-04-02	469.20	469.20	457.40	458.90	389,106
2020-04-02	469.20	469.20	458.90	457.45	230,504
2020-04-01	463.45	467.80	457.00	457.45	291,595
2020-04-01	463.45	467.80	458.70	476.78	199,216
2020-03-31	469.60	478.70	468.50	464.73	862,077
2020-03-30	476.05	476.05	449.75	469.80	290,178
2020-03-27	492.75	492.75	461.70	481.20	220,308
2020-03-26	478.10	484.40	464.05	474.25	202,832
2020-03-25	472.00	485.85	464.65	459.28	71,754
2020-03-24	438.90	455.90	432.70	424.80	669,469
2020-03-23	412.50	429.05	412.50	436.40	250,109
2020-03-20	429.80	436.75	422.70	415.18	181,304
2020-03-19	405.50	417.55	400.00	423.93	272,227
2020-03-18	438.00	438.00	420.35	447.05	99,523
2020-03-17	473.75	473.75	439.00	464.40	542,324
2020-03-16	474.55	480.70	448.90	502.05	366,355
2020-03-13	522.00	528.20	504.60	505.20	163,029
2020-03-12	529.90	535.00	520.90	554.70	119,500
2020-03-11	567.60	570.20	563.90	556.85	157,191
2020-03-10	565.50	574.30	555.00	558.85	162,646
2020-03-09	575.00	575.00	553.40	584.75	393,795
2020-03-06	589.90	589.90	577.00	584.75	93,846
2020-03-05	611.90	611.90	595.00	606.55	213,715
2020-03-04	602.10	612.40	599.70	604.80	122,835
2020-03-03	592.80	609.90	592.80	585.30	1,657,260
2020-03-02	585.00	598.60	578.70	586.55	265,033
2020-02-28	590.00	590.00	577.20	605.00	205,690
2020-02-27	628.00	628.00	605.20	631.60	199,957
2020-02-26	639.10	639.10	624.90	638.65	112,232
2020-02-25	644.20	654.30	639.70	645.80	74,598
2020-02-24	648.70	651.00	643.60	657.40	217,395
2020-02-21	660.50	661.00	655.60	657.40	208,820
2020-02-20	665.60	665.60	658.20	658.10	86,590
2020-02-19	661.90	663.60	660.10	660.65	100,836
2020-02-18	658.90	663.90	658.90	659.20	163,235
2020-02-17	672.10	672.10	660.30	661.35	43,067
2020-02-14	655.00	668.30	655.00	666.45	128,597
2020-02-13	658.80	658.80	651.60	654.60	107,337
2020-02-12	661.90	663.00	657.10	660.05	1,672,183
2020-02-11	654.40	659.90	654.40	658.50	135,976
2020-02-10	649.50	654.70	646.90	655.60	210,979
2020-02-07	650.90	652.40	647.50	648.25	152,355
2020-02-06	652.70	652.70	647.80	650.70	134,831
2020-02-05	649.50	652.00	648.50	650.65	148,872
2020-02-04	650.90	652.10	649.80	650.05	210,728
2020-02-03	651.60	651.60	645.80	647.85	228,867
2020-01-31	655.30	655.30	647.40	650.20	107,110
2020-01-30	652.30	655.80	648.70	650.20	227,439
2020-01-29	652.70	654.70	651.00	654.15	208,559
2020-01-28	651.80	651.80	648.00	651.00	246,348
2020-01-27	655.90	656.60	646.40	646.70	105,256
2020-01-24	653.30	660.10	653.30	660.15	129,581
2020-01-23	651.30	656.70	651.00	651.95	266,738
2020-01-22	654.40	655.50	651.60	653.95	278,158
2020-01-21	652.00	652.60	649.60	651.35	162,666
2020-01-20	660.50	660.50	656.50	655.40	168,872
2020-01-17	657.30	659.30	657.30	659.00	105,393
2020-01-16	647.90	651.60	647.90	650.75	286,946
2020-01-15	649.40	649.40	641.90	648.00	161,621
2020-01-14	649.30	649.30	644.70	645.80	216,339
2020-01-13	643.00	647.90	643.00	643.30	81,273
2020-01-10	649.40	649.40	643.40	643.80	178,698
2020-01-09	647.30	651.60	644.20	644.05	275,518
2020-01-08	659.40	659.40	648.60	650.05	179,834
2020-01-07	659.20	660.30	657.20	658.65	143,255
2020-01-06	660.80	661.90	654.20	657.05	151,243
2020-01-03	666.80	666.80	661.40	663.40	131,655
2020-01-02	669.60	670.20	666.00	667.25	215,182
2019-12-31	663.50	665.90	663.50	664.75	49,098
2019-12-30	663.80	666.10	662.90	664.25	225,014
2019-12-27	660.20	663.80	658.90	663.65	217,976
2019-12-24	653.30	655.40	653.30	655.95	13,681
2019-12-23	650.10	656.00	648.80	652.95	313,537
2019-12-20	653.10	653.10	646.60	646.70	186,501
2019-12-19	648.50	650.30	647.20	648.95	131,624
2019-12-18	648.80	649.20	639.20	645.95	272,707
2019-12-17	661.90	662.10	643.00	646.50	371,076
2019-12-16	652.00	661.60	650.90	659.35	209,608
2019-12-13	650.10	671.00	650.10	651.10	1,125,578
2019-12-12	634.80	634.80	626.50	627.90	116,957
2019-12-11	645.90	645.90	624.80	631.85	218,653
2019-12-10	643.00	646.60	641.00	642.50	363,734
2019-12-09	641.90	647.80	641.90	645.75	219,279
2019-12-06	639.00	639.00	635.60	633.60	43,067
2019-12-05	632.70	635.00	631.40	628.60	96,547
2019-12-04	629.80	630.20	624.70	628.60	265,092
2019-12-03	629.90	629.90	625.10	626.50	364,279
2019-12-02	632.60	635.30	626.40	627.45	136,772
2019-11-29	640.30	642.40	637.50	636.75	402,727
2019-11-28	637.70	641.70	636.10	640.60	166,699
2019-11-27	636.70	636.70	630.50	634.40	977,962
2019-11-26	627.60	632.80	625.90	630.35	1,505,950
2019-11-25	624.00	627.20	621.30	625.85	140,124
2019-11-22	620.40	621.70	618.40	620.25	1,530,292
2019-11-21	616.50	618.90	616.30	617.25	160,177
2019-11-20	621.60	628.60	621.60	623.15	276,175
2019-11-19	625.10	628.90	625.00	627.50	198,161
2019-11-18	615.00	626.80	615.00	625.60	260,333
2019-11-15	614.50	619.60	611.20	617.90	183,139
2019-11-14	613.20	614.70	611.40	613.70	64,590
2019-11-13	617.60	617.60	612.70	614.10	56,784
2019-11-12	619.00	620.00	615.60	618.10	171,556
2019-11-11	612.00	616.30	608.50	614.80	86,883
2019-11-08	615.80	616.90	611.80	612.00	96,810
2019-11-07	619.70	621.00	616.00	615.50	130,939
2019-11-06	619.00	619.00	614.80	618.45	698,226
2019-11-05	627.60	627.60	621.10	622.45	234,384
2019-11-04	622.50	627.40	621.10	622.70	178,408
2019-11-01	630.70	631.50	622.80	623.20	2,083,317
2019-10-31	627.30	636.30	627.30	627.90	411,787
2019-10-30	633.30	633.30	624.50	630.25	87,800
2019-10-29	630.20	630.20	625.60	627.30	181,635
2019-10-28	620.50	627.00	620.50	627.30	54,933
2019-10-25	631.40	632.90	619.50	622.80	151,522
2019-10-24	630.30	635.00	629.00	630.60	537,014
2019-10-23	633.80	635.50	631.40	634.40	148,110
2019-10-22	632.00	643.70	632.00	636.95	481,723
2019-10-21	630.00	638.70	630.00	636.85	1,672,067
2019-10-18	624.10	634.60	624.10	631.90	442,068
2019-10-17	624.40	637.30	616.90	629.60	337,906
2019-10-16	630.90	630.90	615.50	624.95	577,650
2019-10-15	611.00	628.00	611.00	610.80	364,694
2019-10-14	611.60	612.10	603.70	610.80	53,377
2019-10-11	588.10	616.20	582.60	615.15	526,215
2019-10-10	586.40	586.40	580.70	582.25	329,069
2019-10-09	584.30	584.30	581.70	582.25	37,348
2019-10-08	586.50	589.20	581.00	581.00	114,716
2019-10-07	591.30	591.30	585.50	588.20	56,117
2019-10-04	589.80	589.80	585.10	589.25	117,558
2019-10-03	587.60	587.60	581.50	586.25	103,802
2019-10-02	591.30	595.10	584.90	594.70	86,276
2019-10-01	595.50	598.90	593.60	594.70	52,078
2019-09-30	599.80	599.80	593.90	597.80	246,489
2019-09-27	596.20	596.20	591.20	595.45	130,526
2019-09-26	587.50	594.10	586.90	592.90	163,891
2019-09-25	582.40	586.00	581.10	585.45	155,735
2019-09-24	581.80	586.30	581.80	584.05	138,720
2019-09-23	580.90	586.10	577.80	585.65	123,807
2019-09-20	586.30	589.20	583.40	585.55	142,021
2019-09-19	586.70	586.70	582.70	584.20	129,277
2019-09-18	578.10	583.40	578.10	582.40	252,159
2019-09-17	571.20	576.70	571.20	576.25	176,430
2019-09-16	573.30	577.90	571.40	572.80	155,323
2019-09-13	567.10	580.60	567.10	579.85	107,512
2019-09-12	577.90	577.90	570.50	572.10	53,487
2019-09-11	562.90	575.10	562.90	574.80	104,047
2019-09-10	557.00	563.10	557.00	562.75	91,887
2019-09-09	566.00	567.60	558.80	559.40	106,078
2019-09-06	562.50	563.80	559.10	561.90	274,014
2019-09-05	563.00	565.30	558.70	560.85	112,410
2019-09-04	563.30	565.50	561.60	561.90	149,544
2019-09-03	563.30	563.30	556.70	557.70	86,240
2019-09-02	562.60	562.60	558.60	560.85	106,594
2019-08-30	555.10	558.70	555.10	555.80	40,123
2019-08-29	553.50	556.90	552.00	555.40	66,873
2019-08-28	557.00	557.60	553.80	555.40	146,439
2019-08-27	553.00	558.90	550.80	557.90	287,944
2019-08-23	553.60	556.20	553.50	545.45	110,759
2019-08-22	544.90	545.90	542.10	545.45	263,427
2019-08-21	535.90	543.10	535.90	543.15	78,125
2019-08-20	544.10	544.10	536.60	537.10	278,371
2019-08-19	536.40	540.20	535.40	539.85	90,369
2019-08-16	526.20	534.30	526.20	534.55	299,641
2019-08-15	533.80	538.90	531.60	532.65	292,067
2019-08-14	535.90	536.90	534.80	535.15	102,011
2019-08-13	539.90	539.90	535.60	536.80	175,738
2019-08-12	541.50	547.90	537.30	537.45	95,561
2019-08-09	545.00	545.00	540.20	541.80	489,970
2019-08-08	541.00	541.00	537.20	539.55	104,269
2019-08-07	534.50	536.40	533.40	536.85	193,924
2019-08-06	536.50	536.80	533.00	534.25	311,769
2019-08-05	541.00	542.80	530.30	532.05	209,810
2019-08-02	547.90	549.80	543.80	544.50	204,100
2019-08-01	547.70	552.20	546.20	547.80	178,022
2019-07-31	566.00	566.00	552.00	552.25	172,603
2019-07-30	573.20	578.20	567.40	567.45	82,712
2019-07-29	571.60	578.60	571.10	574.35	141,676
2019-07-26	581.30	581.30	573.30	573.85	140,996
2019-07-25	576.00	578.30	575.50	577.55	39,184
2019-07-24	573.50	583.30	573.50	576.70	108,446
2019-07-23	570.00	573.20	569.90	571.90	124,536
2019-07-22	570.90	577.30	568.30	570.60	119,473
2019-07-19	575.00	575.00	570.20	573.25	57,832
2019-07-18	577.00	577.00	573.10	574.45	128,992
2019-07-17	573.90	576.30	572.00	574.60	106,024
2019-07-16	576.80	576.80	571.20	572.85	114,406
2019-07-15	574.00	579.20	573.40	575.85	220,218
2019-07-12	572.80	577.00	572.50	575.70	165,870
2019-07-11	581.00	581.30	575.00	576.00	487,547
2019-07-10	579.10	582.10	577.80	578.10	57,133
2019-07-09	582.20	584.50	580.00	582.75	162,231
2019-07-08	582.40	582.40	578.40	579.65	176,723
2019-07-05	583.10	586.70	581.00	580.75	149,440
2019-07-04	583.00	584.20	582.30	583.20	139,772
2019-07-03	574.80	581.90	574.10	578.35	387,863
2019-07-02	570.50	578.30	570.50	574.50	715,066
2019-07-01	574.20	574.60	570.60	573.25	109,908
2019-06-28	562.50	567.80	562.50	567.95	112,383
2019-06-27	567.60	567.60	559.90	560.90	65,136
2019-06-26	564.70	566.90	564.20	564.55	238,030
2019-06-25	566.90	568.70	563.60	567.90	111,078
2019-06-24	567.90	568.10	565.30	565.25	168,955
2019-06-21	565.00	571.60	565.00	568.50	783,901
2019-06-20	569.50	571.00	565.60	568.50	213,587
2019-06-19	574.20	574.20	566.50	567.60	199,998
2019-06-18	566.90	574.60	566.90	571.85	150,209
2019-06-17	565.70	571.70	565.70	570.65	230,740
2019-06-14	569.50	570.20	567.60	567.85	356,920
2019-06-13	569.10	571.50	568.50	568.50	73,985
2019-06-12	565.60	570.00	565.60	567.15	245,849
2019-06-11	575.00	575.00	567.90	569.50	212,488
2019-06-10	570.90	571.00	569.10	570.70	89,564
2019-06-07	564.50	568.40	564.50	566.95	618,595
2019-06-06	569.80	569.80	564.20	565.10	177,944
2019-06-05	560.60	566.60	560.60	565.90	176,676
2019-06-04	557.90	563.90	557.90	560.35	83,427
2019-06-03	561.20	564.50	559.60	562.75	188,279
2019-05-31	559.10	564.60	558.50	563.15	169,613
2019-05-30	564.10	565.00	559.30	563.15	94,097
2019-05-29	564.90	564.90	560.80	562.00	68,486
2019-05-28	571.10	571.10	561.50	562.50	71,153
2019-05-24	563.60	566.70	563.60	565.45	115,157
2019-05-23	570.50	573.80	561.90	563.40	233,717
2019-05-22	584.50	584.50	573.60	573.95	98,431
2019-05-21	576.90	582.10	576.90	581.80	96,787
2019-05-20	583.40	583.50	578.00	579.10	241,246

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205