Lowland Inv. Share History

Lowland Inv. Share Price history. The following table shows end-of-day data LWI historical share prices for Lowland Inv., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	123.50	123.50	123.00	123.50	317,341
2024-05-01	121.50	123.00	120.50	122.00	386,671
2024-04-30	121.50	123.00	121.50	122.00	505,662
2024-04-29	123.50	123.50	122.00	122.00	258,066
2024-04-26	121.50	122.50	121.00	122.00	245,954
2024-04-25	121.50	122.00	121.00	121.50	409,229
2024-04-24	120.50	121.00	120.00	120.00	366,800
2024-04-23	120.00	121.00	120.00	121.00	356,889
2024-04-22	118.50	120.50	118.50	119.50	274,464
2024-04-19	118.50	118.50	118.00	118.00	172,201
2024-04-18	119.00	119.00	119.00	119.00	122,041
2024-04-17	119.50	120.00	119.50	120.00	240,434
2024-04-16	117.50	118.00	117.00	117.00	90,388
2024-04-15	121.00	121.00	119.00	119.00	277,432
2024-04-12	120.50	120.50	118.50	118.50	359,524
2024-04-11	119.50	120.00	117.50	120.00	302,487
2024-04-10	121.50	121.50	120.50	120.50	167,420
2024-04-09	120.50	121.50	120.00	121.50	482,992
2024-04-08	120.00	121.00	120.00	120.00	325,172
2024-04-05	119.00	120.00	118.50	119.50	331,980
2024-04-04	120.00	120.50	120.00	120.50	306,757
2024-04-03	119.50	121.50	119.50	120.00	617,721
2024-04-02	120.00	121.00	119.00	120.00	337,028
2024-04-01	121.50	121.50	121.50	121.50	0
2024-03-29	121.50	121.50	121.50	121.50	0
2024-03-28	121.00	121.50	120.00	121.50	382,769
2024-03-27	119.50	120.50	119.50	120.00	549,580
2024-03-26	118.00	119.50	118.00	119.00	695,796
2024-03-25	118.00	119.50	118.00	119.00	521,642
2024-03-22	118.50	119.50	118.50	119.50	935,038
2024-03-21	116.50	118.50	116.00	118.50	1,359,636
2024-03-20	115.00	116.00	114.00	115.50	1,668,378
2024-03-19	115.00	115.50	115.00	115.50	627,631
2024-03-18	116.00	116.00	115.00	115.00	510,981
2024-03-15	115.00	116.50	115.00	116.00	536,574
2024-03-14	115.50	115.50	115.00	115.50	1,539,362
2024-03-13	116.00	116.50	115.50	115.50	7,108,887
2024-03-12	115.00	116.00	115.00	116.00	1,569,577
2024-03-11	116.50	116.50	115.00	115.00	595,731
2024-03-08	115.00	118.00	115.00	116.00	388,104
2024-03-07	114.50	116.00	112.50	115.50	242,383
2024-03-06	114.50	115.50	114.50	115.00	116,821
2024-03-05	115.00	115.00	115.00	115.00	98,391
2024-03-04	115.00	115.00	114.50	114.50	401,165
2024-03-01	114.50	114.50	114.50	114.50	362,724
2024-02-29	113.50	114.50	113.50	113.50	398,725
2024-02-28	113.00	114.00	112.50	112.50	630,552
2024-02-27	114.50	114.50	113.50	113.50	195,289
2024-02-26	113.50	113.50	113.50	113.50	424,106
2024-02-23	114.50	114.50	114.50	114.50	155,187
2024-02-22	114.50	114.50	113.50	113.50	239,565
2024-02-21	113.50	114.00	112.50	112.50	191,286
2024-02-20	114.00	114.50	114.00	114.50	243,139
2024-02-19	113.50	115.00	113.50	115.00	177,478
2024-02-16	114.00	114.50	113.50	114.00	295,651
2024-02-15	113.50	114.00	113.50	113.50	167,934
2024-02-14	113.00	113.50	113.00	113.00	162,314
2024-02-13	114.00	114.00	113.00	114.00	424,983
2024-02-12	113.00	115.00	112.50	115.00	380,354
2024-02-09	113.50	114.50	113.50	114.50	655,992
2024-02-08	113.50	114.50	113.00	113.50	347,003
2024-02-07	114.00	114.00	112.50	112.50	292,844
2024-02-06	115.00	115.50	113.00	113.50	149,526
2024-02-05	114.50	115.00	113.00	113.00	215,343
2024-02-02	115.50	116.00	114.00	114.00	280,185
2024-02-01	113.00	116.00	113.00	116.00	334,048
2024-01-31	114.50	114.50	114.50	114.75	226,572
2024-01-30	115.50	116.00	114.50	115.50	254,824
2024-01-29	115.00	116.00	115.00	115.50	257,363
2024-01-26	115.50	118.00	115.00	118.00	556,750
2024-01-25	115.00	116.50	115.00	116.50	300,882
2024-01-24	115.00	116.00	115.00	115.50	204,220
2024-01-23	113.00	114.00	113.00	114.75	309,104
2024-01-22	114.50	116.00	114.00	114.00	571,012
2024-01-19	114.00	114.50	114.00	114.00	168,110
2024-01-18	114.50	115.50	114.00	114.00	670,405
2024-01-17	116.50	116.50	114.00	114.00	361,607
2024-01-16	119.00	119.00	118.00	118.00	194,981
2024-01-15	120.00	120.00	119.00	120.00	269,783
2024-01-12	122.00	122.00	120.00	120.00	263,070
2024-01-11	119.50	119.50	119.00	118.50	160,738
2024-01-10	120.00	120.00	120.00	120.00	290,331
2024-01-09	121.00	121.00	120.50	121.00	105,180
2024-01-08	120.50	121.00	120.50	121.50	257,045
2024-01-05	121.50	121.50	121.50	121.50	147,116
2024-01-04	121.50	122.00	121.00	121.50	224,294
2024-01-03	123.00	123.00	121.50	122.00	400,717
2024-01-02	125.00	125.00	122.50	123.50	67,864
2024-01-01	124.00	124.00	124.00	124.00	0
2023-12-29	124.00	124.50	124.00	124.00	108,337
2023-12-28	125.00	126.50	124.00	124.00	484,039
2023-12-27	127.00	128.00	125.50	126.50	676,711
2023-12-26	125.00	125.00	125.00	125.00	0
2023-12-25	125.00	125.00	125.00	125.00	0
2023-12-22	123.00	126.50	123.00	125.00	402,894
2023-12-21	122.50	124.00	121.50	124.00	166,759
2023-12-20	122.50	125.00	122.00	125.00	269,208
2023-12-19	119.50	122.00	119.50	122.00	1,035,226
2023-12-18	119.50	121.50	119.50	121.00	384,939
2023-12-15	119.50	121.00	119.50	121.00	264,325
2023-12-14	119.50	120.50	119.00	120.00	430,469
2023-12-13	117.00	118.00	117.00	117.00	160,757
2023-12-12	118.00	118.00	116.50	116.50	244,247
2023-12-11	117.50	118.00	117.00	117.00	415,677
2023-12-08	117.50	118.00	117.50	118.00	278,708
2023-12-07	115.50	118.00	115.50	118.00	416,829
2023-12-06	115.50	117.50	115.50	117.00	185,629
2023-12-05	114.50	116.00	114.00	116.00	378,849
2023-12-04	114.50	115.00	114.00	114.50	279,219
2023-12-01	114.00	114.00	114.00	114.00	107,513
2023-11-30	114.50	114.50	114.00	114.00	207,905
2023-11-29	114.50	114.50	114.50	114.50	125,395
2023-11-28	116.00	116.00	115.00	115.50	196,111
2023-11-27	114.50	117.00	114.50	116.00	77,713
2023-11-24	116.00	118.00	116.00	116.50	131,117
2023-11-23	116.00	116.00	116.00	117.00	366,155
2023-11-22	116.00	117.50	116.00	117.00	347,240
2023-11-21	117.00	117.50	116.00	116.00	635,313
2023-11-20	115.50	118.00	114.00	117.50	491,199
2023-11-17	114.00	116.50	114.00	115.50	341,099
2023-11-16	112.00	113.00	112.00	112.50	625,727
2023-11-15	111.50	114.00	111.50	112.50	331,465
2023-11-14	108.00	111.00	108.00	110.00	189,852
2023-11-13	109.50	109.50	108.50	108.50	431,973
2023-11-10	108.00	108.00	108.00	108.00	122,907
2023-11-09	108.00	108.00	107.50	108.75	190,081
2023-11-08	107.00	108.00	106.50	107.50	200,772
2023-11-07	107.50	108.00	107.50	108.00	286,510
2023-11-06	107.50	108.00	107.50	108.00	142,654
2023-11-03	107.50	107.50	107.50	107.75	138,760
2023-11-02	106.50	107.00	106.50	107.00	414,637
2023-11-01	105.50	105.50	104.50	105.50	462,642
2023-10-31	105.00	105.00	104.50	104.50	203,548
2023-10-30	105.00	105.50	105.00	104.50	182,761
2023-10-27	105.00	105.50	104.50	104.50	452,931
2023-10-26	104.00	106.00	104.00	105.25	274,181
2023-10-25	105.00	107.00	105.00	107.00	333,594
2023-10-24	105.00	106.50	105.00	106.00	482,132
2023-10-23	107.50	107.50	105.00	105.75	155,994
2023-10-20	106.50	108.00	106.00	106.75	294,616
2023-10-19	107.50	107.50	107.00	107.00	141,170
2023-10-18	109.00	109.50	108.00	108.00	283,585
2023-10-17	112.00	112.00	108.50	110.50	322,798
2023-10-16	110.00	110.00	108.50	108.50	330,503
2023-10-13	110.50	111.00	110.50	110.50	471,369
2023-10-12	110.50	111.00	110.00	110.50	263,640
2023-10-11	111.50	112.00	110.00	112.00	238,409
2023-10-10	110.50	111.50	109.50	110.00	229,154
2023-10-09	109.00	110.00	107.50	110.00	333,535
2023-10-06	109.50	110.00	109.00	109.00	176,197
2023-10-05	109.50	109.50	108.50	108.50	142,011
2023-10-04	108.50	109.50	108.00	109.50	108,240
2023-10-03	111.00	112.00	109.00	110.50	746,830
2023-10-02	114.50	114.50	110.00	110.00	447,867
2023-09-29	113.50	114.00	113.00	113.00	204,943
2023-09-28	112.50	113.00	111.50	113.00	241,859
2023-09-27	114.00	114.00	113.00	113.00	667,418
2023-09-26	114.00	114.00	114.00	114.00	228,330
2023-09-25	114.00	114.50	113.50	114.50	175,597
2023-09-22	115.50	116.00	114.50	115.00	719,040
2023-09-21	113.00	115.50	112.50	115.50	262,198
2023-09-20	114.50	114.50	114.00	114.00	263,659
2023-09-19	112.50	113.50	112.50	113.00	166,647
2023-09-18	114.00	114.00	114.00	114.00	235,027
2023-09-15	115.00	115.50	115.00	115.00	139,265
2023-09-14	113.00	114.50	112.50	113.50	337,467
2023-09-13	113.00	113.00	112.00	112.50	272,438
2023-09-12	112.50	113.00	112.50	112.50	159,304
2023-09-11	111.50	112.50	111.50	111.50	373,519
2023-09-08	111.50	112.50	110.00	111.25	260,234
2023-09-07	111.00	111.50	111.00	111.50	90,115
2023-09-06	110.00	111.00	110.00	110.75	657,501
2023-09-05	111.50	112.00	110.00	111.25	223,348
2023-09-04	112.00	112.00	111.00	111.00	215,761
2023-09-01	111.50	113.00	111.50	112.50	608,122
2023-08-31	113.00	113.00	113.00	113.00	198,292
2023-08-30	113.50	113.50	112.00	112.50	415,826
2023-08-29	113.00	113.00	111.50	112.50	393,470
2023-08-28	110.50	110.50	110.50	110.50	0
2023-08-25	110.50	111.50	110.50	110.50	253,940
2023-08-24	112.00	112.00	110.00	110.00	175,983
2023-08-23	111.00	112.00	111.00	111.75	193,792
2023-08-22	112.00	112.00	110.00	110.00	216,376
2023-08-21	112.00	112.00	110.00	110.00	157,864
2023-08-18	112.50	112.50	111.00	112.25	136,995
2023-08-17	114.50	114.50	113.00	113.25	282,054
2023-08-16	114.50	114.50	113.50	113.50	217,974
2023-08-15	114.50	114.50	113.50	113.50	290,537
2023-08-14	117.00	118.00	116.00	116.50	145,250
2023-08-11	117.50	117.50	117.00	117.00	237,159
2023-08-10	118.00	119.00	116.50	118.50	277,319
2023-08-09	118.00	118.00	117.00	117.50	188,666
2023-08-08	117.50	118.00	115.50	115.50	186,832
2023-08-07	117.50	118.50	117.00	118.50	145,296
2023-08-04	117.00	118.00	116.50	118.00	358,227
2023-08-03	114.50	116.50	114.00	115.25	234,513
2023-08-02	117.00	117.00	116.00	117.00	215,759
2023-08-01	118.50	122.00	118.00	118.50	341,650
2023-07-31	117.50	120.00	117.50	119.50	1,062,128
2023-07-28	119.50	119.50	119.50	119.50	348,012
2023-07-27	117.00	121.00	117.00	121.00	1,163,804
2023-07-26	117.50	119.50	117.50	119.50	217,928
2023-07-25	120.00	120.50	117.50	119.00	296,511
2023-07-24	119.50	119.50	115.50	119.00	187,197
2023-07-21	118.50	120.00	118.50	119.50	118,541
2023-07-20	117.50	119.50	117.50	119.50	213,969
2023-07-19	117.00	120.00	116.00	118.00	290,414
2023-07-18	112.00	112.00	112.00	112.00	124,237
2023-07-17	115.50	115.50	113.50	113.50	108,377
2023-07-14	116.50	117.00	114.50	114.50	262,863
2023-07-13	113.50	113.50	113.50	113.50	61,447
2023-07-12	114.50	115.50	114.00	114.00	350,208
2023-07-11	114.00	115.00	110.50	111.75	320,646
2023-07-10	112.50	114.50	111.00	111.00	336,029
2023-07-07	111.00	111.00	109.50	110.00	97,111
2023-07-06	114.00	114.50	110.00	110.50	147,101
2023-07-05	113.50	115.50	113.00	113.00	185,947
2023-07-04	115.00	115.00	114.00	114.00	168,150
2023-07-03	116.00	118.50	114.50	116.50	210,501
2023-06-30	116.00	116.00	113.50	113.50	432,971
2023-06-29	113.00	113.00	112.00	113.00	173,997
2023-06-28	118.00	118.50	115.50	116.50	128,811
2023-06-27	117.50	117.50	113.50	113.50	308,074
2023-06-26	118.00	118.50	113.50	115.50	250,169
2023-06-23	115.00	118.00	115.00	118.00	198,105
2023-06-22	116.00	118.00	115.50	115.50	392,583
2023-06-21	118.00	118.00	116.50	118.00	349,683
2023-06-20	119.00	119.00	118.00	118.00	87,838
2023-06-19	121.00	121.50	119.00	119.00	152,120
2023-06-16	120.00	121.50	119.50	119.50	168,006
2023-06-15	120.00	121.00	119.50	120.25	444,630
2023-06-14	121.00	121.00	121.00	121.00	132,569
2023-06-13	125.00	125.00	121.00	121.00	196,259
2023-06-12	123.50	124.00	121.50	122.75	188,722
2023-06-09	122.50	122.50	122.50	122.50	148,214
2023-06-08	124.00	124.00	124.00	122.75	36,353
2023-06-07	121.00	123.50	121.00	122.75	96,896
2023-06-06	121.50	121.50	121.50	122.25	332,168
2023-06-05	125.00	126.00	121.00	121.00	200,531
2023-06-02	123.00	126.00	121.00	124.25	251,545
2023-06-01	121.00	121.00	120.00	120.75	359,260
2023-05-31	121.50	121.50	119.00	119.00	183,083
2023-05-30	122.00	122.00	121.00	120.00	190,672
2023-05-29	120.00	120.00	120.00	120.00	0
2023-05-26	121.50	123.00	120.00	120.00	116,236
2023-05-25	120.00	121.50	119.00	120.50	171,735
2023-05-24	120.00	121.00	119.50	119.50	213,532
2023-05-23	122.00	122.00	122.00	122.75	130,457
2023-05-22	122.50	122.50	121.50	122.50	367,080
2023-05-19	123.50	124.00	121.50	124.00	432,428
2023-05-18	124.00	124.00	121.00	121.00	324,026
2023-05-17	123.00	123.00	121.50	122.00	243,723
2023-05-16	124.00	124.00	122.00	122.50	193,978
2023-05-15	123.00	124.50	123.00	124.00	84,766
2023-05-12	122.50	123.50	122.50	123.50	257,511
2023-05-11	125.00	125.00	123.50	124.50	172,932
2023-05-10	124.50	124.50	123.50	124.00	213,507
2023-05-09	124.50	125.50	121.50	123.00	149,638
2023-05-08	123.25	123.25	123.25	123.25	0
2023-05-05	124.50	124.50	123.25	123.25	114,607
2023-05-04	123.00	124.50	123.00	124.50	234,142
2023-05-03	124.00	125.00	123.50	123.00	489,233
2023-05-02	125.00	125.00	122.00	121.75	447,163
2023-05-01	123.00	123.00	123.00	123.00	0
2023-04-28	122.50	123.00	122.50	123.00	339,665
2023-04-27	123.00	123.00	121.00	121.00	252,377
2023-04-26	122.50	122.50	121.50	122.50	341,958
2023-04-25	122.50	122.50	122.00	122.25	157,015
2023-04-24	123.00	123.00	122.50	122.50	348,209
2023-04-21	123.00	123.50	121.50	121.50	213,328
2023-04-20	123.00	123.50	123.00	123.25	336,542
2023-04-19	123.50	124.00	123.50	124.00	351,411
2023-04-18	125.00	125.00	123.00	123.00	167,932
2023-04-17	125.50	125.50	123.00	124.75	629,230
2023-04-14	125.50	126.00	124.50	124.50	415,553
2023-04-13	125.00	126.00	122.00	122.00	528,704
2023-04-12	125.00	125.00	124.00	124.00	191,832
2023-04-11	124.50	126.50	123.00	126.50	396,451
2023-04-10	125.00	125.00	125.00	125.00	0
2023-04-07	125.00	125.00	125.00	125.00	0
2023-04-06	123.00	125.00	122.00	125.00	445,544
2023-04-05	123.00	124.00	120.50	124.00	184,424
2023-04-04	124.50	124.50	123.50	124.50	543,582
2023-04-03	125.00	125.00	125.00	125.00	317,389
2023-03-31	124.00	124.00	124.00	124.25	224,303
2023-03-30	124.00	124.00	121.50	123.25	1,791,266
2023-03-29	123.00	124.50	123.00	124.50	298,980
2023-03-28	124.00	124.00	123.50	123.50	399,538
2023-03-27	123.00	123.50	123.00	123.50	196,311
2023-03-24	122.00	123.00	120.50	123.00	332,666
2023-03-23	121.50	122.50	121.50	122.50	282,037
2023-03-22	122.50	125.00	122.50	124.50	182,872
2023-03-21	123.50	125.50	122.00	122.00	408,281
2023-03-20	119.50	122.00	118.00	122.00	365,280
2023-03-17	125.50	125.50	120.50	121.00	372,608
2023-03-16	123.50	125.00	123.00	123.00	517,007
2023-03-15	126.50	126.50	122.00	124.00	399,913
2023-03-14	125.00	128.50	125.00	128.00	444,719
2023-03-13	127.00	127.50	123.50	124.00	634,280
2023-03-10	127.50	127.50	126.50	126.50	548,851
2023-03-09	129.50	130.50	129.00	130.25	909,283
2023-03-08	129.50	130.50	128.50	130.25	374,552
2023-03-07	130.00	132.50	130.00	131.00	633,130
2023-03-06	131.50	131.50	128.50	130.75	1,049,073
2023-03-03	128.50	131.50	128.50	131.50	1,314,849
2023-03-02	126.50	127.50	126.50	127.50	64,915
2023-03-01	128.00	128.00	126.50	126.50	307,774
2023-02-28	125.00	127.50	125.00	127.50	252,539
2023-02-27	127.50	127.50	126.50	126.50	178,235
2023-02-24	126.00	127.00	126.00	127.00	227,700
2023-02-23	124.00	125.00	124.00	125.50	294,401
2023-02-22	125.00	125.00	124.75	124.75	255,347
2023-02-21	125.50	125.50	125.00	125.00	237,441
2023-02-20	130.00	130.00	130.00	127.75	52,392
2023-02-17	126.00	129.50	126.00	129.50	392,631
2023-02-16	128.00	129.50	128.00	129.50	752,188
2023-02-15	127.00	127.00	127.00	127.00	292,813
2023-02-14	126.25	126.75	126.25	126.75	317,452
2023-02-13	124.50	125.00	124.50	126.25	510,739
2023-02-10	124.50	124.50	124.00	124.00	211,940
2023-02-09	124.50	126.00	124.50	126.00	444,394
2023-02-08	124.25	126.00	124.25	126.00	239,991
2023-02-07	123.50	126.50	123.50	124.25	451,096
2023-02-06	125.50	125.50	123.50	123.50	352,697
2023-02-03	126.00	126.00	126.00	126.75	148,318
2023-02-02	123.50	126.00	123.50	124.50	394,798
2023-02-01	124.50	124.50	123.50	123.50	522,894
2023-01-31	123.00	123.00	122.50	122.50	225,286
2023-01-30	123.00	125.50	122.50	125.50	189,851
2023-01-27	123.00	124.50	123.00	124.50	366,040
2023-01-26	124.00	126.00	124.00	126.00	339,791
2023-01-25	123.00	123.00	122.50	123.75	232,560
2023-01-24	123.25	123.75	123.25	123.75	111,733
2023-01-23	123.00	123.25	123.00	123.25	304,184
2023-01-20	123.00	123.00	123.00	123.00	126,283
2023-01-19	122.00	122.50	119.00	119.00	203,000
2023-01-18	123.00	123.00	122.00	122.00	202,118
2023-01-17	122.50	125.00	122.50	125.00	164,114
2023-01-16	123.00	125.00	123.00	123.00	332,825
2023-01-13	124.00	125.50	123.00	124.75	286,758
2023-01-12	124.00	124.00	124.00	123.25	132,407
2023-01-11	122.00	122.00	122.00	122.50	227,257
2023-01-10	122.75	122.75	122.50	122.50	416,190
2023-01-09	121.50	123.00	121.50	122.75	359,135
2023-01-06	121.00	123.00	121.00	123.00	416,019
2023-01-05	120.00	121.00	120.00	120.50	451,373
2023-01-04	120.50	121.50	120.50	121.50	911,616
2023-01-03	119.50	121.00	119.50	121.00	497,596
2023-01-02	119.75	119.75	119.75	119.75	0
2022-12-30	119.50	119.50	119.50	119.75	43,201
2022-12-29	120.00	122.00	120.00	122.00	74,390
2022-12-28	122.00	123.00	122.00	122.50	251,134
2022-12-27	122.00	122.00	122.00	122.00	0
2022-12-26	122.00	122.00	122.00	122.00	0
2022-12-23	122.00	122.00	122.00	122.00	88,695
2022-12-22	122.00	122.00	122.00	122.00	205,225
2022-12-21	118.00	121.00	118.00	120.50	161,625
2022-12-20	118.00	119.00	117.50	119.00	620,749
2022-12-19	118.00	119.50	118.00	119.50	313,626
2022-12-16	117.50	119.50	116.50	116.50	327,385
2022-12-15	120.00	121.00	117.00	117.00	171,619
2022-12-14	122.50	122.50	120.00	119.75	302,059
2022-12-13	118.50	122.00	118.50	120.75	132,270
2022-12-12	120.50	121.50	118.50	118.75	331,976
2022-12-09	120.00	120.50	119.00	119.00	369,948
2022-12-08	119.50	119.50	117.50	117.50	129,915
2022-12-07	121.50	122.00	119.50	119.50	420,896
2022-12-06	122.50	122.50	119.50	122.00	447,353
2022-12-05	121.00	121.50	120.50	120.75	708,736
2022-12-02	119.00	120.50	119.00	119.75	1,041,685
2022-12-01	117.00	118.00	117.00	118.00	992,502
2022-11-30	116.50	117.00	116.00	116.00	330,138
2022-11-29	116.00	116.00	115.50	116.00	539,646
2022-11-28	115.00	116.00	115.00	116.00	539,838
2022-11-25	115.50	117.00	115.00	116.50	110,863
2022-11-24	116.50	116.50	116.50	115.75	228,399
2022-11-23	116.50	116.50	115.00	116.50	236,028
2022-11-22	115.00	116.50	115.00	116.50	537,625
2022-11-21	114.00	115.00	114.00	116.00	223,803
2022-11-18	114.00	115.50	113.50	115.00	433,723
2022-11-17	115.50	115.50	115.00	115.00	96,410
2022-11-16	115.00	115.00	115.00	114.50	160,403
2022-11-15	116.50	117.00	116.50	115.75	207,252
2022-11-14	115.50	115.50	115.50	116.25	275,579
2022-11-11	115.00	117.00	115.00	115.00	360,229
2022-11-10	114.00	116.00	113.00	116.00	353,821
2022-11-09	114.00	114.00	112.50	113.25	208,016
2022-11-08	111.50	113.00	111.50	113.00	112,965
2022-11-07	112.00	112.50	112.00	112.50	230,725
2022-11-04	111.50	113.00	111.50	112.00	539,456
2022-11-03	109.50	110.50	109.50	110.00	692,648
2022-11-02	111.00	112.00	110.00	110.25	631,615
2022-11-01	109.00	111.00	109.00	110.00	506,816
2022-10-31	106.50	108.50	106.50	107.50	149,270
2022-10-28	107.00	107.00	107.00	106.75	117,938
2022-10-27	107.50	107.75	107.50	107.75	145,983
2022-10-26	106.00	107.50	105.50	107.50	354,598
2022-10-25	104.00	105.00	104.00	105.00	243,151
2022-10-24	102.50	102.50	101.50	103.00	151,498
2022-10-21	101.50	101.50	100.50	101.75	605,758
2022-10-20	100.50	102.50	100.50	101.50	186,627
2022-10-19	103.00	103.00	102.00	102.00	194,265
2022-10-18	106.50	106.50	102.00	102.00	293,857
2022-10-17	100.00	103.00	100.00	103.00	1,276,408
2022-10-14	101.00	101.00	101.00	100.75	326,121
2022-10-13	99.40	101.00	99.40	100.00	423,269
2022-10-12	101.50	103.00	99.20	100.10	259,105
2022-10-11	102.00	102.00	100.50	100.50	679,524
2022-10-10	103.00	103.00	102.00	102.50	572,778
2022-10-07	105.50	105.50	104.50	105.00	639,101
2022-10-06	106.50	106.50	106.50	106.50	141,443
2022-10-05	108.50	108.50	106.50	106.50	127,256
2022-10-04	107.50	111.00	107.00	111.00	437,086
2022-10-03	104.00	106.00	104.00	106.00	253,296
2022-09-30	104.00	106.50	104.00	104.50	227,453
2022-09-29	104.50	105.50	101.00	103.00	302,266
2022-09-28	109.50	109.50	105.50	108.00	340,556
2022-09-27	111.50	111.50	109.50	110.50	257,819
2022-09-26	111.50	112.00	111.50	112.00	314,033
2022-09-23	114.00	114.00	112.00	112.00	194,959
2022-09-22	116.00	116.00	114.50	114.50	96,377
2022-09-21	118.00	118.00	118.00	118.00	224,550
2022-09-20	120.00	120.00	115.50	117.00	259,160
2022-09-19	120.50	120.50	120.50	120.50	0
2022-09-16	116.50	120.50	116.50	120.50	150,846
2022-09-15	118.50	119.50	118.50	119.50	57,169
2022-09-14	117.00	119.00	117.00	117.00	121,492
2022-09-13	121.50	121.50	118.00	118.00	227,453
2022-09-12	121.00	123.00	121.00	123.00	188,550
2022-09-09	119.50	121.50	119.50	119.50	122,205
2022-09-08	117.00	120.00	115.00	120.00	294,091
2022-09-07	115.50	116.50	115.50	116.50	357,576
2022-09-06	117.50	117.50	116.00	117.00	120,334
2022-09-05	117.50	117.50	117.50	117.50	278,943
2022-09-02	119.00	119.50	118.50	119.50	229,526
2022-09-01	119.75	119.75	118.00	118.00	127,257
2022-08-31	121.00	121.00	119.75	119.75	171,867
2022-08-30	122.50	122.50	121.00	121.00	135,415
2022-08-29	122.50	122.50	122.50	122.50	0
2022-08-26	123.50	123.50	122.50	122.50	132,720
2022-08-25	122.00	124.00	122.00	123.50	109,771
2022-08-24	122.50	122.50	122.00	122.00	443,683
2022-08-23	124.00	124.00	122.50	122.50	276,476
2022-08-22	125.50	126.50	125.50	125.00	650,239
2022-08-19	126.00	127.00	125.00	127.00	228,684
2022-08-18	126.00	126.00	126.00	126.00	155,549
2022-08-17	127.50	127.50	126.50	124.50	176,573
2022-08-16	125.50	126.50	124.00	126.00	96,397
2022-08-15	125.50	126.00	123.00	124.00	224,591
2022-08-12	125.00	125.50	123.00	123.00	156,042
2022-08-11	123.00	125.00	123.00	125.00	235,230
2022-08-10	123.00	124.50	123.00	124.50	115,962
2022-08-09	123.00	123.00	122.50	122.50	85,973
2022-08-08	124.00	125.50	123.00	123.50	223,377
2022-08-05	121.00	124.50	120.00	122.50	890,804
2022-08-04	120.50	121.50	120.00	121.50	216,534
2022-08-03	121.50	121.50	120.00	120.00	134,509
2022-08-02	119.00	124.50	119.00	121.75	475,178
2022-08-01	120.00	123.00	120.00	121.00	295,708
2022-07-29	120.50	122.50	120.50	121.50	204,677
2022-07-28	121.00	121.00	120.00	120.25	347,165
2022-07-27	120.00	120.00	120.00	120.00	91,310
2022-07-26	120.50	121.00	119.50	121.00	191,983
2022-07-25	119.00	120.00	119.00	119.50	210,811
2022-07-22	119.00	119.00	118.50	118.50	185,772
2022-07-21	119.50	120.00	117.50	117.50	343,079
2022-07-20	119.00	119.00	119.00	119.00	248,325
2022-07-19	114.50	118.50	114.50	118.25	249,699
2022-07-18	114.00	114.50	113.50	113.50	287,276
2022-07-15	112.00	113.00	110.50	112.25	1,530,370
2022-07-14	111.00	111.00	110.00	110.25	241,274
2022-07-13	112.50	112.50	111.50	112.00	172,448
2022-07-12	113.50	113.50	112.50	112.50	135,652
2022-07-11	113.00	113.50	113.00	113.25	256,507
2022-07-08	113.00	113.50	112.50	112.50	349,200
2022-07-07	114.50	115.00	114.50	114.75	93,469
2022-07-06	113.50	115.00	113.50	115.00	123,361
2022-07-05	115.00	115.50	113.00	112.75	216,957
2022-07-04	115.00	115.50	115.00	115.25	184,591
2022-07-01	115.50	115.50	115.50	114.50	156,419
2022-06-30	116.50	117.00	114.00	114.50	223,784
2022-06-29	119.00	119.00	118.50	118.75	186,435
2022-06-28	120.00	120.00	118.50	119.25	130,540
2022-06-27	117.00	117.00	117.00	118.50	308,615
2022-06-24	117.00	117.00	117.00	117.00	177,666
2022-06-23	114.50	115.00	114.00	114.00	226,071
2022-06-22	116.00	116.00	114.00	115.00	174,682
2022-06-21	119.50	119.50	115.50	115.50	271,858
2022-06-20	117.00	117.50	114.00	115.50	871,876
2022-06-17	118.50	119.00	117.00	119.00	348,945
2022-06-16	121.50	121.50	117.50	117.75	211,474
2022-06-15	120.50	123.00	120.00	123.00	318,236
2022-06-14	119.00	120.50	119.00	120.50	256,835
2022-06-13	120.50	121.00	118.00	121.00	371,878
2022-06-10	123.00	123.00	121.00	121.00	195,814
2022-06-09	124.50	124.50	123.00	123.00	319,149
2022-06-08	126.00	126.00	124.00	124.75	476,578
2022-06-07	126.00	126.00	124.00	126.00	338,910
2022-06-06	128.50	129.00	128.50	127.75	168,195
2022-06-03	125.75	125.75	125.75	125.75	0
2022-06-02	125.75	125.75	125.75	125.75	0
2022-06-01	125.00	125.50	124.00	125.75	289,646
2022-05-31	126.50	126.50	125.00	125.00	249,619
2022-05-30	127.00	127.00	127.00	125.75	244,355
2022-05-27	125.00	125.00	124.50	124.50	78,276
2022-05-26	122.00	125.50	121.00	124.00	301,587
2022-05-25	123.00	125.50	121.50	125.50	148,909
2022-05-24	124.00	126.00	122.00	126.00	189,289
2022-05-23	123.00	126.00	123.00	125.50	299,470
2022-05-20	124.50	124.50	122.00	123.00	322,662
2022-05-19	122.00	124.00	122.00	122.75	138,996
2022-05-18	124.00	126.50	123.50	126.00	124,330
2022-05-17	127.50	127.50	125.00	125.75	284,202
2022-05-16	124.00	124.00	123.50	124.25	124,014
2022-05-13	121.50	125.00	121.50	124.50	168,870
2022-05-12	121.00	122.50	121.00	122.00	276,740
2022-05-11	122.50	123.00	122.50	123.00	196,470
2022-05-10	123.50	124.00	123.00	124.00	238,372
2022-05-09	124.00	124.00	122.00	121.75	279,387
2022-05-06	124.50	125.50	124.50	125.00	248,455
2022-05-05	128.00	128.00	128.00	128.75	347,908
2022-05-04	131.00	131.00	128.00	129.00	384,341
2022-05-03	130.00	131.50	129.50	131.50	352,612
2022-05-02	132.00	132.00	132.00	132.00	0
2022-04-29	132.00	132.50	131.50	132.00	301,011
2022-04-28	131.50	131.50	128.00	129.50	684,800
2022-04-27	128.50	131.00	128.50	130.50	358,880
2022-04-26	130.00	131.00	130.00	130.25	446,607
2022-04-25	128.50	132.50	128.00	130.25	243,108
2022-04-22	131.50	131.50	130.00	131.00	118,208
2022-04-21	131.00	134.00	131.00	132.50	251,306
2022-04-20	132.50	132.50	132.50	132.50	164,428
2022-04-19	132.00	134.50	132.00	134.00	479,665
2022-04-18	132.25	132.25	132.25	132.25	0
2022-04-15	132.25	132.25	132.25	132.25	0
2022-04-14	132.00	132.00	132.00	132.25	268,359
2022-04-13	131.00	133.00	130.50	133.00	280,027
2022-04-12	129.00	130.00	129.00	129.50	399,370
2022-04-11	128.50	129.50	128.50	129.25	265,407
2022-04-08	129.50	131.00	129.00	130.00	311,433
2022-04-07	127.00	127.50	127.00	127.00	365,933
2022-04-06	127.50	127.50	126.50	126.50	383,657
2022-04-05	127.00	129.00	127.00	127.25	702,111
2022-04-04	130.00	131.00	128.00	128.75	380,025
2022-04-01	132.00	132.50	130.00	131.25	212,167
2022-03-31	131.00	133.00	131.00	133.00	390,452
2022-03-30	135.50	135.50	134.50	134.50	255,565
2022-03-29	134.50	136.00	134.50	135.25	298,228
2022-03-28	131.50	134.50	131.50	134.50	360,678
2022-03-25	132.00	132.00	129.50	130.25	254,646
2022-03-24	129.50	129.50	129.00	129.00	273,027
2022-03-23	129.00	129.50	129.00	129.00	340,362
2022-03-22	128.50	129.50	127.50	128.00	517,451
2022-03-21	128.00	130.00	128.00	129.25	954,879
2022-03-18	128.00	129.50	128.00	128.50	227,123
2022-03-17	127.00	129.00	127.00	129.00	205,978
2022-03-16	126.00	127.50	125.00	126.00	190,913
2022-03-15	124.00	124.00	122.50	123.00	119,167
2022-03-14	124.00	124.00	124.00	124.75	404,136
2022-03-11	123.50	124.00	123.00	123.50	234,120
2022-03-10	121.00	122.00	120.50	121.25	90,736
2022-03-09	121.50	121.50	120.50	121.00	139,343
2022-03-08	116.00	118.00	115.00	116.75	300,333
2022-03-07	113.50	117.50	110.00	114.50	504,592
2022-03-04	123.50	123.50	115.50	118.00	859,125
2022-03-03	131.50	131.50	121.00	123.00	438,089
2022-03-02	128.50	133.00	126.00	133.00	669,253
2022-03-01	133.50	133.50	127.00	127.00	250,404
2022-02-28	131.50	133.00	131.50	132.00	127,718
2022-02-25	128.00	134.50	128.00	134.50	310,198
2022-02-24	128.50	128.50	125.00	128.00	271,457
2022-02-23	133.00	133.00	130.75	130.75	175,367
2022-02-22	133.00	133.00	130.00	133.00	420,588
2022-02-21	135.00	135.00	132.00	132.00	285,691
2022-02-18	135.50	136.00	133.50	136.00	899,762
2022-02-17	134.00	135.50	133.50	133.50	270,679
2022-02-16	134.00	139.00	134.00	139.00	112,577
2022-02-15	134.00	137.00	134.00	136.00	130,008
2022-02-14	135.50	137.00	133.00	135.00	251,828
2022-02-11	137.50	139.50	137.00	139.50	210,012
2022-02-10	137.50	139.00	137.00	139.00	212,459
2022-02-09	137.00	139.00	137.00	139.00	393,774
2022-02-08	136.00	138.00	134.00	140.00	220,584
2022-02-07	136.00	140.00	135.50	140.00	194,090
2022-02-04	1,385.00	1,385.00	1,360.00	1,372.50	28,346
2022-02-03	1,400.00	1,405.00	1,380.00	1,380.00	26,010
2022-02-02	1,410.00	1,410.00	1,400.00	1,400.00	34,426
2022-02-01	1,400.00	1,400.00	1,390.00	1,390.00	35,926
2022-01-31	1,400.00	1,410.00	1,375.00	1,400.00	25,815
2022-01-28	1,385.00	1,385.00	1,375.00	1,375.00	27,721
2022-01-27	1,380.00	1,410.00	1,380.00	1,405.00	48,996
2022-01-26	1,375.00	1,420.00	1,375.00	1,400.00	51,880
2022-01-25	1,365.00	1,385.00	1,345.00	1,365.00	30,653
2022-01-24	1,390.00	1,400.00	1,350.00	1,340.00	69,785
2022-01-21	1,390.00	1,395.00	1,365.00	1,365.00	43,454
2022-01-20	1,435.00	1,435.00	1,400.00	1,415.00	28,872
2022-01-19	1,440.00	1,460.00	1,410.00	1,415.00	38,257
2022-01-18	1,430.00	1,440.00	1,430.00	1,430.00	25,603
2022-01-17	1,415.00	1,455.00	1,415.00	1,445.00	92,014
2022-01-14	1,405.00	1,405.00	1,390.00	1,395.00	44,704
2022-01-13	1,400.00	1,415.00	1,395.00	1,395.00	44,897
2022-01-12	1,375.00	1,395.00	1,375.00	1,380.00	45,611
2022-01-11	1,385.00	1,390.00	1,365.00	1,365.00	25,891
2022-01-10	1,380.00	1,380.00	1,365.00	1,367.50	25,617
2022-01-07	1,370.00	1,380.00	1,370.00	1,375.00	19,412
2022-01-06	1,355.00	1,370.00	1,355.00	1,367.50	22,281
2022-01-05	1,355.00	1,380.00	1,355.00	1,370.00	17,416
2022-01-04	1,350.00	1,380.00	1,345.00	1,355.00	39,636
2022-01-03	1,330.00	1,330.00	1,330.00	1,330.00	0
2021-12-31	1,325.00	1,335.00	1,325.00	1,330.00	2,948
2021-12-30	1,340.00	1,345.00	1,320.00	1,320.00	15,328
2021-12-29	1,370.00	1,375.00	1,335.00	1,335.00	24,327
2021-12-28	1,350.00	1,350.00	1,350.00	1,350.00	0
2021-12-27	1,350.00	1,350.00	1,350.00	1,350.00	0
2021-12-24	1,345.00	1,350.00	1,345.00	1,350.00	6,227
2021-12-23	1,325.00	1,345.00	1,325.00	1,325.00	42,510
2021-12-22	1,320.00	1,325.00	1,315.00	1,320.00	15,953
2021-12-21	1,320.00	1,325.00	1,320.00	1,320.00	16,029
2021-12-20	1,300.00	1,310.00	1,285.00	1,290.00	34,446
2021-12-17	1,305.00	1,310.00	1,295.00	1,310.00	15,278
2021-12-16	1,320.00	1,325.00	1,295.00	1,295.00	22,682
2021-12-15	1,315.00	1,320.00	1,295.00	1,295.00	24,376
2021-12-14	1,335.00	1,335.00	1,305.00	1,310.00	27,948
2021-12-13	1,325.00	1,330.00	1,310.00	1,312.50	27,701
2021-12-10	1,320.00	1,345.00	1,320.00	1,325.00	84,962
2021-12-09	1,335.00	1,340.00	1,325.00	1,335.00	14,656
2021-12-08	1,345.00	1,350.00	1,330.00	1,330.00	16,201
2021-12-07	1,320.00	1,350.00	1,320.00	1,330.00	23,656
2021-12-06	1,320.00	1,340.00	1,310.00	1,310.00	21,938
2021-12-03	1,305.00	1,340.00	1,290.00	1,290.00	15,838
2021-12-02	1,305.00	1,320.00	1,295.00	1,320.00	26,979
2021-12-01	1,300.00	1,315.00	1,295.00	1,295.00	29,079
2021-11-30	1,250.00	1,290.00	1,250.00	1,280.00	24,406
2021-11-29	1,315.00	1,315.00	1,280.00	1,290.00	31,164
2021-11-26	1,290.00	1,315.00	1,290.00	1,315.00	26,455
2021-11-25	1,335.00	1,345.00	1,335.00	1,345.00	13,236
2021-11-24	1,330.00	1,345.00	1,330.00	1,340.00	18,034
2021-11-23	1,340.00	1,340.00	1,325.00	1,325.00	34,802
2021-11-22	1,365.00	1,380.00	1,335.00	1,335.00	47,176
2021-11-19	1,340.00	1,365.00	1,325.00	1,350.00	70,464
2021-11-18	1,335.00	1,350.00	1,335.00	1,350.00	11,690
2021-11-17	1,345.00	1,360.00	1,335.00	1,335.00	50,580
2021-11-16	1,345.00	1,355.00	1,340.00	1,340.00	19,228
2021-11-15	1,335.00	1,340.00	1,335.00	1,340.00	20,091
2021-11-12	1,330.00	1,330.00	1,330.00	1,330.00	142,545
2021-11-11	1,330.00	1,345.00	1,330.00	1,345.00	34,292
2021-11-10	1,320.00	1,325.00	1,310.00	1,310.00	18,366
2021-11-09	1,315.00	1,320.00	1,305.00	1,305.00	52,656
2021-11-08	1,330.00	1,335.00	1,315.00	1,315.00	53,638
2021-11-05	1,330.00	1,330.00	1,315.00	1,325.00	28,915
2021-11-04	1,325.00	1,335.00	1,310.00	1,325.00	30,638
2021-11-03	1,305.00	1,320.00	1,300.00	1,300.00	68,311
2021-11-02	1,320.00	1,325.00	1,305.00	1,305.00	79,735
2021-11-01	1,315.00	1,325.00	1,315.00	1,315.00	43,804
2021-10-29	1,315.00	1,315.00	1,300.00	1,310.00	41,267
2021-10-28	1,315.00	1,320.00	1,310.00	1,310.00	9,490
2021-10-27	1,330.00	1,335.00	1,305.00	1,305.00	54,046
2021-10-26	1,315.00	1,330.00	1,310.00	1,330.00	34,459
2021-10-25	1,315.00	1,315.00	1,300.00	1,305.00	19,608
2021-10-22	1,305.00	1,305.00	1,300.00	1,305.00	34,902
2021-10-21	1,320.00	1,320.00	1,320.00	1,320.00	19,538
2021-10-20	1,295.00	1,310.00	1,290.00	1,305.00	39,444
2021-10-19	1,305.00	1,310.00	1,300.00	1,310.00	57,767
2021-10-18	1,305.00	1,320.00	1,300.00	1,320.00	26,366
2021-10-15	1,305.00	1,310.00	1,305.00	1,310.00	23,236
2021-10-14	1,315.00	1,320.00	1,305.00	1,305.00	15,245
2021-10-13	1,295.00	1,305.00	1,280.00	1,305.00	33,593
2021-10-12	1,295.00	1,305.00	1,295.00	1,305.00	37,059
2021-10-11	1,325.00	1,325.00	1,295.00	1,300.00	71,788
2021-10-08	1,300.00	1,310.00	1,295.00	1,300.00	26,385
2021-10-07	1,300.00	1,315.00	1,295.00	1,302.50	27,511
2021-10-06	1,290.00	1,300.00	1,270.00	1,300.00	35,977
2021-10-05	1,315.00	1,315.00	1,310.00	1,315.00	12,237
2021-10-04	1,300.00	1,315.00	1,290.00	1,295.00	43,738
2021-10-01	1,275.00	1,305.00	1,275.00	1,285.00	26,905
2021-09-30	1,325.00	1,330.00	1,290.00	1,315.00	56,124
2021-09-29	1,310.00	1,325.00	1,310.00	1,325.00	36,443
2021-09-28	1,320.00	1,330.00	1,305.00	1,305.00	27,897
2021-09-27	1,350.00	1,355.00	1,320.00	1,320.00	21,291
2021-09-24	1,325.00	1,340.00	1,325.00	1,340.00	42,795
2021-09-23	1,340.00	1,365.00	1,330.00	1,340.00	64,667
2021-09-22	1,330.00	1,335.00	1,320.00	1,320.00	79,622
2021-09-21	1,355.00	1,355.00	1,325.00	1,325.00	29,893
2021-09-20	1,340.00	1,340.00	1,320.00	1,325.00	51,524
2021-09-17	1,385.00	1,395.00	1,355.00	1,355.00	47,306
2021-09-16	1,380.00	1,395.00	1,365.00	1,365.00	22,150
2021-09-15	1,380.00	1,380.00	1,365.00	1,365.00	27,518
2021-09-14	1,380.00	1,385.00	1,370.00	1,370.00	20,528
2021-09-13	1,395.00	1,405.00	1,380.00	1,380.00	17,560
2021-09-10	1,395.00	1,400.00	1,385.00	1,395.00	21,901
2021-09-09	1,390.00	1,395.00	1,375.00	1,395.00	33,746
2021-09-08	1,385.00	1,400.00	1,385.00	1,390.00	28,454
2021-09-07	1,405.00	1,410.00	1,395.00	1,395.00	22,879
2021-09-06	1,405.00	1,410.00	1,395.00	1,395.00	19,914
2021-09-03	1,395.00	1,400.00	1,385.00	1,400.00	40,952
2021-09-02	1,410.00	1,415.00	1,390.00	1,390.00	38,971
2021-09-01	1,420.00	1,420.00	1,400.00	1,400.00	25,584
2021-08-31	1,410.00	1,415.00	1,405.00	1,402.50	42,329
2021-08-30	1,407.50	1,407.50	1,407.50	1,407.50	0
2021-08-27	1,405.00	1,407.50	1,405.00	1,407.50	20,996
2021-08-26	1,405.00	1,405.00	1,405.00	1,405.00	10,353
2021-08-25	1,392.50	1,405.00	1,392.50	1,405.00	12,080
2021-08-24	1,400.00	1,400.00	1,390.00	1,392.50	19,867
2021-08-23	1,395.00	1,395.00	1,395.00	1,392.50	13,292
2021-08-20	1,390.00	1,395.00	1,390.00	1,395.00	18,214
2021-08-19	1,400.00	1,400.00	1,370.00	1,370.00	29,617
2021-08-18	1,420.00	1,430.00	1,390.00	1,390.00	20,288
2021-08-17	1,407.50	1,407.50	1,407.50	1,407.50	6,813
2021-08-16	1,405.00	1,405.00	1,405.00	1,407.50	18,881
2021-08-13	1,425.00	1,425.00	1,422.50	1,422.50	11,432
2021-08-12	1,395.00	1,430.00	1,395.00	1,425.00	39,812
2021-08-11	1,415.00	1,435.00	1,385.00	1,385.00	27,492
2021-08-10	1,420.00	1,440.00	1,400.00	1,412.50	40,752
2021-08-09	1,420.00	1,430.00	1,400.00	1,405.00	28,330
2021-08-06	1,420.00	1,425.00	1,415.00	1,417.50	34,987
2021-08-05	1,410.00	1,420.00	1,410.00	1,420.00	22,048
2021-08-04	1,410.00	1,435.00	1,405.00	1,407.50	26,778
2021-08-03	1,400.00	1,410.00	1,400.00	1,402.50	48,263
2021-08-02	1,425.00	1,425.00	1,400.00	1,402.50	72,857
2021-07-30	1,390.00	1,410.00	1,390.00	1,395.00	34,240
2021-07-29	1,410.00	1,425.00	1,385.00	1,385.00	43,708
2021-07-28	1,380.00	1,400.00	1,380.00	1,390.00	53,677
2021-07-27	1,370.00	1,375.00	1,335.00	1,335.00	30,987
2021-07-26	1,350.00	1,385.00	1,350.00	1,372.50	95,351
2021-07-23	1,330.00	1,345.00	1,330.00	1,342.50	41,125
2021-07-22	1,310.00	1,325.00	1,305.00	1,312.50	16,698
2021-07-21	1,305.00	1,310.00	1,290.00	1,290.00	33,389
2021-07-20	1,320.00	1,320.00	1,270.00	1,290.00	26,499
2021-07-19	1,275.00	1,320.00	1,275.00	1,292.50	33,432
2021-07-16	1,345.00	1,355.00	1,325.00	1,322.50	24,450
2021-07-15	1,345.00	1,360.00	1,330.00	1,332.50	17,005
2021-07-14	1,360.00	1,365.00	1,340.00	1,350.00	11,651
2021-07-13	1,370.00	1,375.00	1,355.00	1,355.00	19,096
2021-07-12	1,380.00	1,385.00	1,330.00	1,350.00	40,338
2021-07-09	1,360.00	1,365.00	1,335.00	1,360.00	21,868
2021-07-08	1,375.00	1,375.00	1,345.00	1,345.00	30,890
2021-07-07	1,375.00	1,385.00	1,375.00	1,380.00	42,354
2021-07-06	1,370.00	1,380.00	1,365.00	1,365.00	15,219
2021-07-05	1,355.00	1,385.00	1,355.00	1,372.50	24,306
2021-07-02	1,350.00	1,375.00	1,350.00	1,347.50	7,860
2021-07-01	1,340.00	1,350.00	1,325.00	1,340.00	16,942
2021-06-30	1,375.00	1,380.00	1,340.00	1,340.00	37,241
2021-06-29	1,375.00	1,390.00	1,365.00	1,370.00	18,595
2021-06-28	1,360.00	1,375.00	1,350.00	1,352.50	23,100
2021-06-25	1,360.00	1,365.00	1,355.00	1,360.00	28,780
2021-06-24	1,350.00	1,355.00	1,340.00	1,345.00	53,932
2021-06-23	1,360.00	1,365.00	1,335.00	1,335.00	32,373
2021-06-22	1,355.00	1,365.00	1,355.00	1,365.00	24,168
2021-06-21	1,340.00	1,370.00	1,325.00	1,370.00	42,208
2021-06-18	1,365.00	1,375.00	1,355.00	1,360.00	29,391
2021-06-17	1,355.00	1,375.00	1,350.00	1,375.00	19,308
2021-06-16	1,370.00	1,385.00	1,370.00	1,382.50	27,976
2021-06-15	1,375.00	1,385.00	1,370.00	1,380.00	31,367
2021-06-14	1,370.00	1,400.00	1,370.00	1,375.00	25,674
2021-06-11	1,360.00	1,385.00	1,355.00	1,372.50	37,628
2021-06-10	1,360.00	1,395.00	1,360.00	1,375.00	23,560
2021-06-09	1,360.00	1,360.00	1,335.00	1,367.50	32,056
2021-06-08	1,380.00	1,385.00	1,370.00	1,380.00	19,986
2021-06-07	1,385.00	1,395.00	1,380.00	1,395.00	24,524
2021-06-04	1,420.00	1,425.00	1,395.00	1,410.00	36,931
2021-06-03	1,395.00	1,415.00	1,395.00	1,407.50	17,860
2021-06-02	1,410.00	1,410.00	1,410.00	1,405.00	27,747
2021-06-01	1,410.00	1,410.00	1,397.50	1,397.50	17,063
2021-05-28	1,390.00	1,410.00	1,390.00	1,410.00	12,992
2021-05-27	1,360.00	1,380.00	1,360.00	1,380.00	12,731
2021-05-26	1,365.00	1,375.00	1,365.00	1,367.50	23,392
2021-05-25	1,375.00	1,375.00	1,375.00	1,370.00	19,391
2021-05-24	1,345.00	1,365.00	1,340.00	1,367.50	30,469
2021-05-21	1,350.00	1,355.00	1,335.00	1,352.50	19,286
2021-05-20	1,365.00	1,365.00	1,345.00	1,365.00	13,911
2021-05-19	1,365.00	1,365.00	1,330.00	1,350.00	48,178
2021-05-18	1,390.00	1,390.00	1,350.00	1,365.00	37,117
2021-05-17	1,365.00	1,370.00	1,350.00	1,367.50	25,826
2021-05-14	1,350.00	1,365.00	1,350.00	1,365.00	24,959
2021-05-13	1,330.00	1,360.00	1,310.00	1,335.00	31,391
2021-05-12	1,360.00	1,365.00	1,350.00	1,355.00	24,826
2021-05-11	1,355.00	1,355.00	1,320.00	1,350.00	78,118
2021-05-10	1,380.00	1,380.00	1,360.00	1,372.50	26,511
2021-05-07	1,355.00	1,355.00	1,350.00	1,367.50	23,796
2021-05-06	1,355.00	1,355.00	1,325.00	1,345.00	22,330
2021-05-05	1,325.00	1,340.00	1,325.00	1,345.00	51,878
2021-05-04	1,330.00	1,330.00	1,290.00	1,297.50	37,364
2021-04-30	1,285.00	1,335.00	1,285.00	1,330.00	42,605
2021-04-29	1,305.00	1,310.00	1,290.00	1,310.00	19,486
2021-04-28	1,320.00	1,330.00	1,300.00	1,320.00	16,103
2021-04-27	1,300.00	1,315.00	1,300.00	1,302.50	40,145
2021-04-26	1,300.00	1,315.00	1,300.00	1,317.50	19,309
2021-04-23	1,300.00	1,310.00	1,295.00	1,295.00	30,892
2021-04-22	1,315.00	1,320.00	1,295.00	1,305.00	48,553
2021-04-21	1,290.00	1,300.00	1,285.00	1,295.00	44,058
2021-04-20	1,290.00	1,295.00	1,270.00	1,277.50	53,926
2021-04-19	1,295.00	1,300.00	1,295.00	1,295.00	34,157
2021-04-16	1,305.00	1,305.00	1,295.00	1,295.00	28,910
2021-04-15	1,280.00	1,300.00	1,280.00	1,302.50	31,273
2021-04-14	1,290.00	1,290.00	1,290.00	1,287.50	28,484
2021-04-13	1,275.00	1,290.00	1,270.00	1,290.00	24,424
2021-04-12	1,255.00	1,280.00	1,255.00	1,282.50	53,224
2021-04-09	1,270.00	1,270.00	1,250.00	1,270.00	32,710
2021-04-08	1,285.00	1,295.00	1,270.00	1,290.00	60,785
2021-04-07	1,275.00	1,275.00	1,270.00	1,265.00	84,350
2021-04-06	1,230.00	1,295.00	1,230.00	1,250.00	116,286
2021-04-01	1,225.00	1,235.00	1,220.00	1,220.00	40,625
2021-03-31	1,235.00	1,235.00	1,235.00	1,235.00	31,916
2021-03-30	1,270.00	1,270.00	1,270.00	1,245.00	35,980
2021-03-29	1,235.00	1,240.00	1,235.00	1,237.50	33,445
2021-03-26	1,235.00	1,245.00	1,215.00	1,227.50	40,513
2021-03-25	1,220.00	1,220.00	1,220.00	1,210.00	46,544
2021-03-24	1,210.00	1,225.00	1,210.00	1,217.50	47,534
2021-03-23	1,220.00	1,220.00	1,215.00	1,215.00	29,026
2021-03-22	1,230.00	1,260.00	1,230.00	1,237.50	36,814
2021-03-19	1,230.00	1,240.00	1,230.00	1,240.00	43,994
2021-03-18	1,235.00	1,235.00	1,230.00	1,242.50	52,738
2021-03-17	1,250.00	1,250.00	1,250.00	1,250.00	22,530
2021-03-16	1,245.00	1,255.00	1,245.00	1,240.00	24,460
2021-03-15	1,260.00	1,260.00	1,235.00	1,230.00	36,987
2021-03-12	1,235.00	1,255.00	1,220.00	1,220.00	45,927
2021-03-11	1,225.00	1,250.00	1,225.00	1,240.00	19,293
2021-03-10	1,235.00	1,250.00	1,225.00	1,232.50	36,842
2021-03-09	1,245.00	1,255.00	1,220.00	1,225.00	57,429
2021-03-08	1,230.00	1,230.00	1,215.00	1,217.50	46,307
2021-03-05	1,180.00	1,230.00	1,180.00	1,207.50	29,409
2021-03-04	1,180.00	1,215.00	1,180.00	1,202.50	35,621
2021-03-03	1,220.00	1,220.00	1,190.00	1,205.00	43,569
2021-03-02	1,195.00	1,200.00	1,175.00	1,200.00	45,676
2021-03-01	1,170.00	1,205.00	1,170.00	1,182.50	63,397
2021-02-26	1,180.00	1,190.00	1,170.00	1,170.00	51,193
2021-02-25	1,205.00	1,205.00	1,175.00	1,182.50	36,873
2021-02-24	1,160.00	1,200.00	1,160.00	1,187.50	35,393
2021-02-23	1,180.00	1,180.00	1,155.00	1,167.50	17,185
2021-02-22	1,160.00	1,170.00	1,140.00	1,157.50	26,418
2021-02-19	1,165.00	1,165.00	1,160.00	1,160.00	20,921
2021-02-18	1,175.00	1,175.00	1,155.00	1,167.50	38,483
2021-02-17	1,200.00	1,200.00	1,180.00	1,185.00	18,343
2021-02-16	1,200.00	1,200.00	1,180.00	1,200.00	40,175
2021-02-15	1,180.00	1,190.00	1,180.00	1,187.50	48,084
2021-02-12	1,180.00	1,180.00	1,155.00	1,170.00	20,236
2021-02-11	1,155.00	1,170.00	1,150.00	1,160.00	27,471
2021-02-10	1,170.00	1,175.00	1,145.00	1,157.50	89,958
2021-02-09	1,175.00	1,175.00	1,150.00	1,155.00	35,536
2021-02-08	1,165.00	1,180.00	1,155.00	1,162.50	37,315
2021-02-05	1,145.00	1,170.00	1,135.00	1,165.00	45,645
2021-02-04	1,130.00	1,145.00	1,130.00	1,135.00	42,280
2021-02-03	1,160.00	1,160.00	1,120.00	1,120.00	13,965
2021-02-02	1,150.00	1,155.00	1,120.00	1,122.50	49,130
2021-02-01	1,140.00	1,150.00	1,115.00	1,125.00	48,841
2021-01-29	1,110.00	1,135.00	1,105.00	1,135.00	21,962
2021-01-28	1,125.00	1,155.00	1,125.00	1,130.00	23,551
2021-01-27	1,175.00	1,175.00	1,145.00	1,142.50	42,787
2021-01-26	1,180.00	1,215.00	1,175.00	1,172.50	16,206
2021-01-25	1,220.00	1,220.00	1,165.00	1,165.00	36,321
2021-01-22	1,205.00	1,205.00	1,180.00	1,190.00	25,187
2021-01-21	1,225.00	1,245.00	1,185.00	1,220.00	31,041
2021-01-20	1,190.00	1,220.00	1,180.00	1,215.00	31,470
2021-01-19	1,220.00	1,230.00	1,190.00	1,192.50	17,870
2021-01-18	1,190.00	1,215.00	1,190.00	1,215.00	52,256
2021-01-15	1,185.00	1,210.00	1,175.00	1,200.00	21,640
2021-01-14	1,205.00	1,215.00	1,195.00	1,197.50	28,191
2021-01-13	1,225.00	1,225.00	1,180.00	1,187.50	21,035
2021-01-12	1,190.00	1,220.00	1,185.00	1,207.50	16,418
2021-01-11	1,195.00	1,200.00	1,185.00	1,187.50	28,738
2021-01-08	1,235.00	1,240.00	1,210.00	1,210.00	20,825
2021-01-07	1,235.00	1,235.00	1,200.00	1,210.00	50,288
2021-01-06	1,210.00	1,240.00	1,205.00	1,210.00	94,382
2021-01-05	1,215.00	1,225.00	1,205.00	1,210.00	31,890
2021-01-04	1,220.00	1,275.00	1,200.00	1,202.50	45,603
2020-12-31	1,185.00	1,205.00	1,185.00	1,197.50	8,297
2020-12-30	1,210.00	1,215.00	1,210.00	1,205.00	16,370
2020-12-29	1,235.00	1,235.00	1,220.00	1,220.00	57,343
2020-12-24	1,180.00	1,240.00	1,180.00	1,185.00	119,882
2020-12-23	1,145.00	1,170.00	1,140.00	1,162.50	26,898
2020-12-22	1,155.00	1,250.00	1,145.00	1,142.50	20,348
2020-12-21	1,140.00	1,175.00	1,120.00	1,142.50	23,595
2020-12-18	1,185.00	1,185.00	1,155.00	1,155.00	51,720
2020-12-17	1,160.00	1,185.00	1,160.00	1,175.00	26,317
2020-12-16	1,190.00	1,205.00	1,170.00	1,170.00	24,440
2020-12-15	1,175.00	1,190.00	1,155.00	1,162.50	23,879
2020-12-14	1,175.00	1,205.00	1,140.00	1,140.00	24,746
2020-12-11	1,155.00	1,155.00	1,155.00	1,137.50	25,804
2020-12-10	1,180.00	1,180.00	1,165.00	1,165.00	38,068
2020-12-09	1,165.00	1,205.00	1,145.00	1,145.00	44,400
2020-12-08	1,150.00	1,155.00	1,135.00	1,135.00	42,857
2020-12-07	1,170.00	1,185.00	1,155.00	1,172.50	43,716
2020-12-04	1,180.00	1,200.00	1,160.00	1,167.50	22,525
2020-12-03	1,155.00	1,175.00	1,145.00	1,165.00	22,888
2020-12-02	1,155.00	1,170.00	1,150.00	1,157.50	46,378
2020-12-01	1,160.00	1,170.00	1,130.00	1,170.00	32,487
2020-11-30	1,105.00	1,170.00	1,105.00	1,160.00	48,033
2020-11-27	1,125.00	1,155.00	1,100.00	1,155.00	35,030
2020-11-26	1,150.00	1,155.00	1,125.00	1,127.50	33,749
2020-11-25	1,165.00	1,200.00	1,150.00	1,147.50	74,597
2020-11-24	1,125.00	1,165.00	1,125.00	1,140.00	23,073
2020-11-23	1,140.00	1,155.00	1,120.00	1,142.50	57,451
2020-11-20	1,115.00	1,120.00	1,100.00	1,115.00	61,144
2020-11-19	1,080.00	1,080.00	1,080.00	1,095.00	48,436
2020-11-18	1,075.00	1,105.00	1,075.00	1,095.00	46,456
2020-11-17	1,070.00	1,075.00	1,050.00	1,060.00	101,959
2020-11-16	1,060.00	1,070.00	1,060.00	1,070.00	45,318
2020-11-13	1,030.00	1,055.00	1,030.00	1,052.50	94,214
2020-11-12	1,050.00	1,060.00	1,050.00	1,047.50	53,121
2020-11-11	1,030.00	1,055.00	1,025.00	1,040.00	42,352
2020-11-10	1,005.00	1,030.00	1,005.00	1,030.00	55,823
2020-11-09	942.00	1,010.00	942.00	1,000.00	48,521
2020-11-06	912.00	924.00	910.00	924.00	19,278
2020-11-05	912.00	920.00	912.00	920.00	42,354
2020-11-04	898.00	898.00	898.00	916.00	18,815
2020-11-03	900.00	906.00	900.00	906.00	30,274
2020-11-02	900.00	900.00	900.00	892.00	41,672
2020-10-30	895.00	895.00	891.00	891.00	24,041
2020-10-29	905.00	905.00	895.00	895.00	54,207
2020-10-28	912.00	912.00	902.00	905.00	40,396
2020-10-27	912.00	920.00	912.00	920.00	16,792
2020-10-26	914.00	926.00	914.00	921.00	21,110
2020-10-23	924.00	930.00	920.00	925.00	60,511
2020-10-22	908.00	908.00	908.00	915.00	15,051
2020-10-21	906.00	930.00	902.00	930.00	55,432
2020-10-20	914.00	924.00	914.00	922.00	24,396
2020-10-16	920.00	926.00	914.00	916.00	28,103
2020-10-15	937.00	937.00	913.00	913.00	18,739
2020-10-14	938.00	938.00	936.00	937.00	59,333
2020-10-13	950.00	950.00	943.00	943.00	23,373
2020-10-12	956.00	962.00	940.00	950.00	36,357
2020-10-09	940.00	944.00	940.00	944.00	20,815
2020-10-08	940.00	944.00	936.00	940.00	96,779
2020-10-07	930.00	930.00	930.00	934.00	26,452
2020-10-06	920.00	930.00	914.00	930.00	43,881
2020-10-05	916.00	916.00	916.00	916.00	76,631
2020-10-02	900.00	906.00	900.00	904.00	12,754
2020-10-01	910.00	912.00	910.00	912.00	42,574
2020-09-30	908.00	914.00	906.00	914.00	41,100
2020-09-29	910.00	912.00	904.00	912.00	50,292
2020-09-28	910.00	922.00	908.00	915.00	39,147
2020-09-25	902.00	906.00	900.00	900.00	266,223
2020-09-24	906.00	906.00	904.00	907.00	23,049
2020-09-23	920.00	920.00	914.00	916.00	25,460
2020-09-22	910.00	920.00	910.00	912.00	53,845
2020-09-21	944.00	944.00	908.00	924.00	56,740
2020-09-18	938.00	940.00	938.00	940.00	50,658
2020-09-17	940.00	940.00	940.00	948.00	19,210
2020-09-16	950.00	950.00	936.00	940.00	29,887
2020-09-15	942.00	954.00	942.00	956.00	25,682
2020-09-14	940.00	940.00	940.00	944.00	23,820
2020-09-11	924.00	934.00	924.00	934.00	30,622
2020-09-10	924.00	936.00	924.00	936.00	23,126
2020-09-09	926.00	936.00	924.00	936.00	48,049
2020-09-08	950.00	950.00	932.00	933.00	54,718
2020-09-07	922.00	950.00	922.00	930.00	16,031
2020-09-04	920.00	925.00	920.00	925.00	18,566
2020-09-03	926.00	934.00	926.00	920.00	51,327
2020-09-02	930.00	930.00	924.00	929.00	35,915
2020-08-28	944.00	944.00	944.00	933.00	34,076
2020-08-27	934.00	938.00	932.00	937.00	26,191
2020-08-26	940.00	940.00	930.00	934.00	24,745
2020-08-25	952.00	952.00	940.00	942.00	44,813
2020-08-24	936.00	947.00	936.00	947.00	40,814
2020-08-21	936.00	936.00	936.00	936.00	13,207
2020-08-20	938.00	940.00	936.00	941.00	42,256
2020-08-19	946.00	960.00	944.00	957.00	42,101
2020-08-18	960.00	960.00	942.00	948.00	49,173
2020-08-17	950.00	958.00	948.00	959.00	16,878
2020-08-14	944.00	948.00	940.00	951.00	16,736
2020-08-13	964.00	970.00	964.00	958.00	25,734
2020-08-12	940.00	958.00	940.00	961.00	55,275
2020-08-11	940.00	966.00	938.00	953.00	51,476
2020-08-10	940.00	944.00	938.00	949.00	31,283
2020-08-07	924.00	936.00	910.00	935.00	41,310
2020-08-06	930.00	932.00	922.00	932.00	41,332
2020-08-05	928.00	954.00	928.00	954.00	10,109
2020-08-04	922.00	928.00	922.00	936.00	24,469
2020-08-03	908.00	930.00	906.00	925.00	45,143
2020-07-31	928.00	928.00	928.00	917.00	20,055
2020-07-30	934.00	943.00	934.00	943.00	8,813
2020-07-29	936.00	936.00	932.00	943.00	23,493
2020-07-28	938.00	938.00	936.00	945.00	31,077
2020-07-27	944.00	944.00	936.00	938.00	50,841
2020-07-24	936.00	950.00	936.00	949.00	54,884
2020-07-23	948.00	948.00	922.00	953.00	13,941
2020-07-22	954.00	954.00	944.00	953.00	21,156
2020-07-21	956.00	956.00	954.00	964.00	13,911
2020-07-20	946.00	976.00	946.00	955.00	20,559
2020-07-17	974.00	1,000.00	942.00	955.00	27,204
2020-07-16	956.00	968.00	956.00	965.00	18,267
2020-07-15	972.00	980.00	946.00	957.00	28,309
2020-07-14	954.00	954.00	946.00	951.00	29,484
2020-07-13	956.00	972.00	956.00	961.00	38,543
2020-07-10	950.00	950.00	950.00	954.00	30,475
2020-07-09	976.00	976.00	950.00	952.00	36,527
2020-07-08	962.00	974.00	962.00	969.00	28,358
2020-07-07	980.00	980.00	970.00	975.00	20,219
2020-07-06	988.00	996.00	984.00	993.00	25,901
2020-07-03	978.00	978.00	966.00	968.00	62,046
2020-07-02	1,000.00	1,000.00	988.00	985.00	17,379
2020-07-01	992.00	1,005.00	988.00	997.50	19,449
2020-06-30	1,000.00	1,000.00	996.00	1,006.50	22,635
2020-06-29	982.00	1,000.00	980.00	995.00	30,296
2020-06-26	1,025.00	1,025.00	1,025.00	1,003.00	17,871
2020-06-25	996.00	1,005.00	996.00	1,035.00	41,828
2020-06-24	1,060.00	1,060.00	1,025.00	1,062.50	26,443
2020-06-23	1,055.00	1,055.00	1,055.00	1,062.50	18,243
2020-06-22	1,060.00	1,060.00	1,050.00	1,055.00	34,593
2020-06-19	1,040.00	1,070.00	1,040.00	1,052.50	21,167
2020-06-18	1,010.00	1,045.00	1,010.00	1,035.00	27,971
2020-06-17	1,020.00	1,040.00	1,020.00	1,030.00	24,488
2020-06-16	1,015.00	1,015.00	1,010.00	1,030.00	17,402
2020-06-15	960.00	996.00	960.00	987.00	30,814
2020-06-12	958.00	1,015.00	958.00	997.00	30,557
2020-06-11	964.00	998.00	964.00	988.00	22,602
2020-06-10	1,005.00	1,005.00	996.00	1,013.00	37,516
2020-06-09	1,015.00	1,015.00	1,000.00	1,012.50	49,259
2020-06-08	1,035.00	1,075.00	1,020.00	1,037.50	56,325
2020-06-05	1,020.00	1,055.00	1,005.00	1,020.00	61,473
2020-06-04	1,010.00	1,040.00	968.00	1,010.00	33,486
2020-06-03	1,000.00	1,040.00	1,000.00	1,035.00	70,886
2020-06-02	968.00	986.00	968.00	984.00	37,528
2020-05-29	970.00	970.00	965.00	965.00	35,127
2020-05-28	956.00	980.00	950.00	965.00	35,280
2020-05-27	944.00	954.00	942.00	941.00	53,250
2020-05-26	934.00	936.00	934.00	941.00	58,330
2020-05-22	912.00	914.00	912.00	927.00	41,623
2020-05-21	922.00	926.00	922.00	927.00	30,372
2020-05-20	934.00	940.00	918.00	935.00	30,913
2020-05-19	934.00	936.00	922.00	927.00	56,894
2020-05-18	904.00	916.00	904.00	922.00	29,501
2020-05-15	882.00	897.00	882.00	897.00	16,471
2020-05-14	888.00	902.00	880.00	894.00	38,057
2020-05-13	912.00	912.00	906.00	901.00	31,521
2020-05-12	910.00	914.00	892.00	909.00	28,845
2020-05-11	960.00	960.00	902.00	914.00	55,107
2020-05-07	922.00	950.00	922.00	942.00	31,326
2020-05-06	934.00	934.00	922.00	912.00	37,369
2020-05-05	930.00	940.00	930.00	940.00	19,062
2020-05-04	926.00	926.00	912.00	926.00	91,890
2020-04-30	972.00	994.00	956.00	968.00	36,659
2020-04-29	954.00	974.00	950.00	968.00	56,251
2020-04-28	904.00	960.00	904.00	939.00	61,730
2020-04-27	932.00	940.00	890.00	939.00	31,158
2020-04-24	914.00	954.00	900.00	942.00	27,061
2020-04-23	934.00	938.00	912.00	935.00	23,211
2020-04-22	894.00	916.00	892.00	895.00	45,970
2020-04-21	900.00	904.00	886.00	895.00	32,346
2020-04-20	940.00	940.00	936.00	925.00	56,419
2020-04-17	920.00	944.00	920.00	938.00	70,509
2020-04-16	914.00	923.00	914.00	923.00	54,605
2020-04-15	910.00	926.00	898.00	902.00	98,648
2020-04-14	932.00	956.00	932.00	931.00	50,592
2020-04-09	922.00	922.00	922.00	931.00	61,530
2020-04-08	910.00	950.00	910.00	927.00	28,495
2020-04-07	916.00	916.00	916.00	902.00	60,227
2020-04-06	876.00	904.00	862.00	844.00	35,389
2020-04-03	874.00	874.00	874.00	874.00	6,981
2020-04-03	842.00	860.00	836.00	844.00	51,351
2020-04-02	890.00	890.00	850.00	874.00	72,414
2020-04-02	890.00	890.00	850.00	884.00	53,393
2020-04-01	900.00	900.00	900.00	900.00	53,039
2020-04-01	900.00	917.00	900.00	917.00	44,166
2020-03-31	906.00	924.00	906.00	893.00	34,398
2020-03-30	889.00	889.00	889.00	889.00	21,603
2020-03-27	930.00	930.00	900.00	920.00	20,130
2020-03-26	846.00	860.00	838.00	857.00	27,233
2020-03-25	850.00	850.00	832.00	801.00	36,987
2020-03-24	770.00	804.00	770.00	760.00	49,106
2020-03-23	774.00	774.00	772.00	810.00	36,809
2020-03-20	808.00	840.00	808.00	774.00	26,835
2020-03-19	780.00	790.00	696.00	795.00	57,929
2020-03-18	888.00	888.00	810.00	885.00	14,003
2020-03-17	956.00	956.00	858.00	941.00	78,401
2020-03-16	970.00	978.00	922.00	1,067.50	40,531
2020-03-13	1,080.00	1,125.00	1,080.00	1,032.50	41,675
2020-03-12	1,100.00	1,100.00	1,045.00	1,110.00	23,741
2020-03-11	1,170.00	1,170.00	1,130.00	1,140.00	13,194
2020-03-10	1,200.00	1,200.00	1,155.00	1,147.50	39,898
2020-03-09	1,150.00	1,150.00	1,130.00	1,230.00	30,442
2020-03-06	1,245.00	1,280.00	1,230.00	1,230.00	18,964
2020-03-05	1,285.00	1,285.00	1,260.00	1,295.00	24,294
2020-03-04	1,295.00	1,320.00	1,285.00	1,267.50	27,291
2020-03-03	1,290.00	1,290.00	1,255.00	1,235.00	35,549
2020-03-02	1,255.00	1,255.00	1,165.00	1,212.50	79,694
2020-02-28	1,275.00	1,275.00	1,210.00	1,280.00	73,427
2020-02-27	1,320.00	1,320.00	1,270.00	1,325.00	45,038
2020-02-26	1,280.00	1,330.00	1,280.00	1,325.00	31,058
2020-02-25	1,355.00	1,365.00	1,350.00	1,337.50	19,312
2020-02-24	1,375.00	1,375.00	1,325.00	1,382.50	40,216
2020-02-21	1,395.00	1,395.00	1,395.00	1,382.50	21,235
2020-02-20	1,415.00	1,415.00	1,405.00	1,412.50	24,618
2020-02-19	1,390.00	1,415.00	1,390.00	1,407.50	22,863
2020-02-18	1,415.00	1,415.00	1,380.00	1,392.50	18,034
2020-02-17	1,405.00	1,405.00	1,405.00	1,412.50	18,608
2020-02-14	1,390.00	1,400.00	1,390.00	1,400.00	31,732
2020-02-13	1,425.00	1,425.00	1,390.00	1,395.00	24,000
2020-02-12	1,455.00	1,455.00	1,445.00	1,447.50	23,641
2020-02-11	1,465.00	1,465.00	1,465.00	1,455.00	17,805
2020-02-10	1,470.00	1,470.00	1,430.00	1,450.00	36,457
2020-02-07	1,450.00	1,460.00	1,450.00	1,457.50	18,209
2020-02-06	1,460.00	1,470.00	1,455.00	1,467.50	23,812
2020-02-05	1,440.00	1,455.00	1,430.00	1,465.00	18,953
2020-02-04	1,415.00	1,450.00	1,415.00	1,440.00	21,308
2020-02-03	1,400.00	1,425.00	1,400.00	1,422.50	23,505
2020-01-31	1,405.00	1,440.00	1,405.00	1,435.00	19,962
2020-01-30	1,425.00	1,440.00	1,405.00	1,435.00	19,886
2020-01-29	1,420.00	1,440.00	1,420.00	1,440.00	11,522
2020-01-28	1,415.00	1,420.00	1,405.00	1,430.00	19,886
2020-01-27	1,425.00	1,425.00	1,400.00	1,410.00	21,447
2020-01-24	1,465.00	1,470.00	1,445.00	1,465.00	22,978
2020-01-23	1,455.00	1,455.00	1,425.00	1,445.00	29,015
2020-01-22	1,455.00	1,460.00	1,450.00	1,455.00	17,412
2020-01-21	1,440.00	1,455.00	1,430.00	1,452.50	27,911
2020-01-20	1,445.00	1,455.00	1,440.00	1,447.50	24,431
2020-01-17	1,455.00	1,460.00	1,445.00	1,450.00	32,076
2020-01-16	1,445.00	1,455.00	1,435.00	1,447.50	17,385
2020-01-15	1,445.00	1,460.00	1,440.00	1,450.00	21,994
2020-01-14	1,445.00	1,470.00	1,445.00	1,457.50	30,418
2020-01-13	1,455.00	1,470.00	1,455.00	1,462.50	29,424
2020-01-10	1,450.00	1,470.00	1,450.00	1,460.00	22,681
2020-01-09	1,455.00	1,475.00	1,445.00	1,462.50	16,473
2020-01-08	1,445.00	1,450.00	1,445.00	1,465.00	20,995
2020-01-07	1,440.00	1,480.00	1,440.00	1,460.00	16,619
2020-01-06	1,440.00	1,480.00	1,440.00	1,462.50	21,262
2020-01-03	1,445.00	1,475.00	1,445.00	1,465.00	23,214
2020-01-02	1,425.00	1,470.00	1,425.00	1,460.00	25,660
2019-12-31	1,435.00	1,435.00	1,435.00	1,445.00	8,976
2019-12-30	1,430.00	1,445.00	1,430.00	1,447.50	20,512
2019-12-27	1,455.00	1,460.00	1,455.00	1,457.50	25,464
2019-12-24	1,460.00	1,460.00	1,455.00	1,445.00	6,971
2019-12-23	1,460.00	1,460.00	1,430.00	1,457.50	20,918
2019-12-20	1,450.00	1,450.00	1,420.00	1,440.00	26,459
2019-12-19	1,450.00	1,450.00	1,440.00	1,440.00	27,110
2019-12-18	1,415.00	1,445.00	1,415.00	1,445.00	23,024
2019-12-17	1,430.00	1,465.00	1,420.00	1,422.50	48,755
2019-12-16	1,390.00	1,460.00	1,390.00	1,440.00	88,498
2019-12-13	1,355.00	1,410.00	1,355.00	1,382.50	74,852
2019-12-12	1,325.00	1,350.00	1,325.00	1,350.00	28,928
2019-12-11	1,325.00	1,330.00	1,315.00	1,327.50	30,741
2019-12-10	1,335.00	1,335.00	1,310.00	1,320.00	57,794
2019-12-09	1,320.00	1,330.00	1,320.00	1,330.00	30,580
2019-12-06	1,290.00	1,290.00	1,290.00	1,302.50	13,592
2019-12-05	1,310.00	1,310.00	1,300.00	1,310.00	16,168
2019-12-04	1,310.00	1,310.00	1,305.00	1,310.00	34,224
2019-12-03	1,305.00	1,305.00	1,290.00	1,302.50	31,194
2019-11-29	1,315.00	1,330.00	1,315.00	1,322.50	26,131
2019-11-28	1,315.00	1,315.00	1,315.00	1,325.00	23,824
2019-11-27	1,305.00	1,330.00	1,305.00	1,322.50	28,013
2019-11-26	1,310.00	1,320.00	1,295.00	1,307.50	23,209
2019-11-25	1,300.00	1,310.00	1,300.00	1,310.00	34,748
2019-11-22	1,290.00	1,295.00	1,280.00	1,285.00	70,822
2019-11-21	1,280.00	1,285.00	1,280.00	1,277.50	22,176
2019-11-20	1,285.00	1,285.00	1,280.00	1,287.50	22,806
2019-11-19	1,305.00	1,305.00	1,285.00	1,292.50	25,075
2019-11-18	1,290.00	1,290.00	1,280.00	1,290.00	33,522
2019-11-15	1,290.00	1,295.00	1,275.00	1,287.50	36,300
2019-11-14	1,285.00	1,285.00	1,285.00	1,285.00	45,117
2019-11-13	1,295.00	1,295.00	1,285.00	1,290.00	31,873
2019-11-12	1,310.00	1,310.00	1,300.00	1,305.00	27,926
2019-11-11	1,295.00	1,295.00	1,280.00	1,300.00	27,074
2019-11-08	1,290.00	1,300.00	1,290.00	1,292.50	33,939
2019-11-07	1,310.00	1,310.00	1,290.00	1,305.00	19,169
2019-11-06	1,295.00	1,305.00	1,290.00	1,300.00	16,843
2019-11-05	1,300.00	1,300.00	1,295.00	1,300.00	42,009
2019-11-04	1,310.00	1,310.00	1,300.00	1,305.00	28,311
2019-11-01	1,310.00	1,310.00	1,280.00	1,300.00	12,911
2019-10-31	1,305.00	1,305.00	1,280.00	1,292.50	20,250
2019-10-30	1,295.00	1,295.00	1,295.00	1,300.00	17,109
2019-10-29	1,305.00	1,305.00	1,285.00	1,295.00	14,399
2019-10-28	1,305.00	1,305.00	1,295.00	1,295.00	14,757
2019-10-25	1,305.00	1,305.00	1,295.00	1,300.00	16,075
2019-10-24	1,300.00	1,305.00	1,290.00	1,297.50	26,337
2019-10-23	1,280.00	1,300.00	1,280.00	1,295.00	29,864
2019-10-22	1,280.00	1,280.00	1,270.00	1,282.50	58,150
2019-10-21	1,270.00	1,275.00	1,270.00	1,285.00	29,064
2019-10-18	1,280.00	1,285.00	1,270.00	1,277.50	46,868
2019-10-17	1,275.00	1,295.00	1,275.00	1,285.00	28,223
2019-10-16	1,290.00	1,290.00	1,275.00	1,282.50	12,800
2019-10-15	1,290.00	1,290.00	1,285.00	1,287.50	48,316
2019-10-14	1,290.00	1,295.00	1,270.00	1,282.50	21,406
2019-10-11	1,270.00	1,280.00	1,270.00	1,275.00	54,129
2019-10-10	1,255.00	1,260.00	1,255.00	1,245.00	31,284
2019-10-09	1,240.00	1,250.00	1,235.00	1,245.00	40,707
2019-10-08	1,245.00	1,250.00	1,240.00	1,240.00	48,352
2019-10-07	1,250.00	1,270.00	1,250.00	1,255.00	16,615
2019-10-04	1,240.00	1,245.00	1,230.00	1,245.00	29,669
2019-10-03	1,235.00	1,235.00	1,225.00	1,230.00	42,945
2019-10-02	1,255.00	1,255.00	1,235.00	1,275.00	70,448
2019-10-01	1,280.00	1,280.00	1,270.00	1,275.00	53,011
2019-09-30	1,295.00	1,295.00	1,270.00	1,285.00	49,142
2019-09-27	1,295.00	1,300.00	1,290.00	1,292.50	42,881
2019-09-26	1,290.00	1,290.00	1,285.00	1,287.50	16,576
2019-09-25	1,270.00	1,285.00	1,255.00	1,282.50	24,960
2019-09-24	1,285.00	1,290.00	1,275.00	1,282.50	38,406
2019-09-23	1,305.00	1,305.00	1,280.00	1,287.50	17,970
2019-09-20	1,295.00	1,295.00	1,285.00	1,295.00	44,994
2019-09-19	1,295.00	1,295.00	1,290.00	1,295.00	13,600
2019-09-18	1,305.00	1,305.00	1,290.00	1,297.50	11,492
2019-09-17	1,290.00	1,300.00	1,290.00	1,297.50	41,881
2019-09-16	1,310.00	1,310.00	1,285.00	1,287.50	38,948
2019-09-13	1,315.00	1,315.00	1,295.00	1,302.50	30,447
2019-09-12	1,305.00	1,305.00	1,290.00	1,295.00	32,870
2019-09-11	1,295.00	1,305.00	1,290.00	1,290.00	46,239
2019-09-10	1,280.00	1,280.00	1,255.00	1,275.00	16,695
2019-09-09	1,280.00	1,300.00	1,250.00	1,252.50	30,567
2019-09-06	1,280.00	1,280.00	1,270.00	1,272.50	17,029
2019-09-05	1,270.00	1,275.00	1,245.00	1,265.00	14,328
2019-09-04	1,265.00	1,275.00	1,250.00	1,267.50	14,940
2019-09-03	1,250.00	1,270.00	1,250.00	1,257.50	13,105
2019-09-02	1,265.00	1,265.00	1,230.00	1,245.00	28,685
2019-08-30	1,235.00	1,255.00	1,230.00	1,242.50	34,283
2019-08-29	1,235.00	1,245.00	1,235.00	1,227.50	22,304
2019-08-28	1,235.00	1,235.00	1,210.00	1,227.50	22,232
2019-08-27	1,230.00	1,235.00	1,225.00	1,230.00	18,660
2019-08-23	1,230.00	1,230.00	1,210.00	1,235.00	42,478
2019-08-22	1,240.00	1,240.00	1,230.00	1,235.00	16,654
2019-08-21	1,240.00	1,250.00	1,240.00	1,247.50	22,716
2019-08-20	1,265.00	1,265.00	1,230.00	1,232.50	31,918
2019-08-19	1,280.00	1,280.00	1,260.00	1,267.50	30,779
2019-08-16	1,260.00	1,270.00	1,260.00	1,265.00	36,069
2019-08-15	1,235.00	1,250.00	1,205.00	1,255.00	31,737
2019-08-14	1,270.00	1,280.00	1,235.00	1,247.50	21,686
2019-08-13	1,275.00	1,285.00	1,235.00	1,277.50	53,339
2019-08-12	1,275.00	1,285.00	1,265.00	1,272.50	36,773
2019-08-09	1,305.00	1,305.00	1,275.00	1,285.00	14,680
2019-08-08	1,285.00	1,285.00	1,280.00	1,287.50	47,397
2019-08-07	1,285.00	1,285.00	1,275.00	1,280.00	24,637
2019-08-06	1,265.00	1,280.00	1,265.00	1,270.00	40,631
2019-08-05	1,285.00	1,285.00	1,270.00	1,275.00	37,069
2019-08-02	1,320.00	1,320.00	1,310.00	1,310.00	76,111
2019-08-01	1,355.00	1,355.00	1,310.00	1,317.50	64,893
2019-07-31	1,350.00	1,360.00	1,345.00	1,347.50	45,710
2019-07-30	1,375.00	1,375.00	1,372.50	1,372.50	42,100
2019-07-29	1,340.00	1,380.00	1,340.00	1,370.00	76,521
2019-07-26	1,325.00	1,340.00	1,325.00	1,337.50	40,495
2019-07-25	1,305.00	1,315.00	1,305.00	1,317.50	23,748
2019-07-24	1,310.00	1,310.00	1,300.00	1,310.00	26,060
2019-07-23	1,310.00	1,310.00	1,300.00	1,310.00	43,940
2019-07-22	1,305.00	1,305.00	1,300.00	1,305.00	30,893
2019-07-19	1,295.00	1,300.00	1,295.00	1,302.50	23,604
2019-07-18	1,310.00	1,310.00	1,280.00	1,292.50	40,758
2019-07-17	1,325.00	1,325.00	1,320.00	1,320.00	23,013
2019-07-16	1,325.00	1,325.00	1,320.00	1,325.00	32,859
2019-07-15	1,310.00	1,330.00	1,310.00	1,325.00	28,605
2019-07-12	1,315.00	1,325.00	1,315.00	1,322.50	20,576
2019-07-11	1,320.00	1,320.00	1,310.00	1,317.50	36,716
2019-07-10	1,330.00	1,340.00	1,310.00	1,315.00	45,439
2019-07-09	1,350.00	1,350.00	1,345.00	1,337.50	20,387
2019-07-08	1,370.00	1,370.00	1,350.00	1,347.50	23,646
2019-07-05	1,370.00	1,380.00	1,350.00	1,352.50	19,563
2019-07-04	1,365.00	1,385.00	1,365.00	1,375.00	16,113
2019-07-03	1,385.00	1,385.00	1,380.00	1,387.50	26,238
2019-07-02	1,385.00	1,385.00	1,375.00	1,380.00	18,943
2019-07-01	1,365.00	1,400.00	1,365.00	1,387.50	50,357
2019-06-28	1,350.00	1,360.00	1,350.00	1,347.50	38,611
2019-06-27	1,330.00	1,355.00	1,330.00	1,342.50	28,485
2019-06-26	1,335.00	1,350.00	1,330.00	1,335.00	19,695
2019-06-25	1,335.00	1,335.00	1,325.00	1,327.50	19,970
2019-06-24	1,355.00	1,360.00	1,330.00	1,347.50	32,450
2019-06-21	1,365.00	1,365.00	1,360.00	1,360.00	25,205
2019-06-20	1,365.00	1,365.00	1,365.00	1,360.00	32,266
2019-06-19	1,375.00	1,375.00	1,350.00	1,350.00	21,386
2019-06-18	1,360.00	1,385.00	1,360.00	1,380.00	20,678
2019-06-17	1,345.00	1,345.00	1,345.00	1,362.50	25,767
2019-06-14	1,360.00	1,360.00	1,350.00	1,352.50	28,581
2019-06-13	1,365.00	1,370.00	1,355.00	1,362.50	21,619
2019-06-12	1,365.00	1,365.00	1,365.00	1,362.50	15,953
2019-06-11	1,385.00	1,385.00	1,360.00	1,367.50	22,551
2019-06-10	1,370.00	1,375.00	1,370.00	1,380.00	19,125
2019-06-07	1,370.00	1,385.00	1,360.00	1,370.00	39,507
2019-06-06	1,370.00	1,380.00	1,370.00	1,365.00	24,219
2019-06-05	1,385.00	1,385.00	1,365.00	1,357.50	19,421
2019-06-04	1,360.00	1,365.00	1,345.00	1,362.50	36,931
2019-06-03	1,360.00	1,370.00	1,360.00	1,365.00	31,069
2019-05-31	1,355.00	1,355.00	1,355.00	1,377.50	29,010
2019-05-30	1,370.00	1,385.00	1,370.00	1,377.50	24,974
2019-05-29	1,375.00	1,380.00	1,375.00	1,365.00	8,821
2019-05-28	1,380.00	1,380.00	1,380.00	1,375.00	28,488
2019-05-24	1,375.00	1,390.00	1,375.00	1,382.50	28,304
2019-05-23	1,375.00	1,375.00	1,355.00	1,357.50	27,992
2019-05-22	1,380.00	1,400.00	1,375.00	1,392.50	15,618
2019-05-21	1,385.00	1,400.00	1,380.00	1,382.50	14,389
2019-05-20	1,385.00	1,390.00	1,370.00	1,382.50	28,979
2019-05-17	1,385.00	1,385.00	1,375.00	1,392.50	17,444
2019-05-16	1,395.00	1,395.00	1,380.00	1,392.50	12,972
2019-05-15	1,372.50	1,372.50	1,367.50	1,367.50	14,690
2019-05-14	1,350.00	1,380.00	1,350.00	1,372.50	22,258
2019-05-13	1,365.00	1,370.00	1,345.00	1,347.50	23,360
2019-05-10	1,360.00	1,370.00	1,355.00	1,362.50	30,480
2019-05-09	1,360.00	1,375.00	1,345.00	1,352.50	33,914
2019-05-08	1,345.00	1,370.00	1,345.00	1,360.00	38,312
2019-05-07	1,375.00	1,380.00	1,345.00	1,355.00	36,200
2019-05-03	1,380.00	1,380.00	1,375.00	1,385.00	32,578

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0