Rsa Ins. 7te%pf Share History

Rsa Ins. 7te%pf Share Price history. The following table shows end-of-day data RSAB historical share prices for Rsa Ins. 7te%pf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	112.00	112.50	112.00	112.50	152,286
2024-05-16	112.00	112.00	111.75	112.00	49,462
2024-05-15	112.00	112.00	111.75	111.75	68,879
2024-05-14	112.00	114.00	107.50	111.75	59,629
2024-05-13	112.00	112.00	111.75	111.75	16,300
2024-05-10	112.00	112.00	111.75	111.75	70,785
2024-05-09	112.00	114.00	110.00	114.00	130,790
2024-05-08	112.00	112.00	111.75	111.75	175,537
2024-05-07	112.00	112.00	111.75	111.75	114,037
2024-05-06	110.50	110.50	110.50	110.50	0
2024-05-03	111.50	110.50	110.50	110.50	125,688
2024-05-02	111.50	111.50	109.50	111.50	183,703
2024-05-01	111.50	111.50	111.50	111.50	133,594
2024-04-30	112.25	111.50	108.00	111.50	191,584
2024-04-29	112.25	112.25	111.75	111.75	46,766
2024-04-26	112.25	112.25	111.75	111.75	76,099
2024-04-25	111.00	111.75	111.00	111.75	36,326
2024-04-24	111.00	111.00	111.00	111.00	66,365
2024-04-23	111.00	111.00	110.00	111.00	89,490
2024-04-22	108.75	109.75	108.75	109.75	96,311
2024-04-19	108.75	109.00	108.75	109.00	106,165
2024-04-18	108.75	110.00	110.00	110.00	239,078
2024-04-17	109.50	111.00	108.75	108.75	270,126
2024-04-16	109.50	111.00	111.00	111.00	118,441
2024-04-15	111.00	111.00	109.25	109.50	192,456
2024-04-12	109.00	109.25	105.50	109.25	187,596
2024-04-11	109.00	109.00	109.00	109.00	115,630
2024-04-10	109.00	109.00	109.00	109.00	124,012
2024-04-09	109.00	109.00	109.00	109.00	156,967
2024-04-08	109.00	111.50	109.00	109.00	164,604
2024-04-05	109.00	109.00	109.00	109.00	80,912
2024-04-04	109.00	109.00	109.00	109.00	94,098
2024-04-03	109.00	111.50	109.00	109.00	110,217
2024-04-02	109.00	109.00	108.75	108.75	125,290
2024-04-01	108.75	108.75	108.75	108.75	0
2024-03-29	108.75	108.75	108.75	108.75	0
2024-03-28	108.75	108.75	108.75	108.75	21,772
2024-03-27	108.75	108.75	108.75	108.75	155,729
2024-03-26	108.25	108.75	108.25	108.75	114,127
2024-03-25	107.25	110.00	108.00	108.25	300,891
2024-03-22	107.50	107.50	107.25	107.25	34,000
2024-03-21	107.50	107.50	107.50	107.50	41,121
2024-03-20	107.50	107.50	107.50	107.50	165,374
2024-03-19	107.50	107.50	107.50	107.50	136,382
2024-03-18	107.50	106.50	106.50	106.50	48,665
2024-03-15	107.50	107.50	107.50	107.50	115,764
2024-03-14	107.50	110.00	107.50	107.50	58,675
2024-03-13	111.75	111.75	111.75	111.75	52,364
2024-03-12	111.00	111.75	111.00	111.75	230,527
2024-03-11	110.75	111.00	111.00	111.00	51,492
2024-03-08	110.50	110.75	110.50	110.75	49,834
2024-03-07	110.75	110.75	110.75	110.75	74,956
2024-03-06	110.25	110.75	110.25	110.75	81,673
2024-03-05	109.75	111.00	109.75	110.25	170,910
2024-03-04	110.75	110.75	109.75	109.75	26,600
2024-03-01	111.00	111.00	110.75	110.75	90,378
2024-02-29	109.50	110.75	109.25	110.75	184,219
2024-02-28	109.00	110.50	109.00	110.50	335,747
2024-02-27	109.00	111.00	111.00	111.00	78,918
2024-02-26	110.50	111.00	107.00	111.00	72,731
2024-02-23	109.75	109.75	109.75	109.75	78,538
2024-02-22	110.50	110.50	109.75	109.75	75,723
2024-02-21	109.75	109.75	109.75	109.75	59,729
2024-02-20	109.50	109.75	109.50	109.75	78,132
2024-02-19	109.50	109.50	109.50	109.50	180,252
2024-02-16	110.00	110.00	109.50	109.50	24,577
2024-02-15	110.00	110.00	109.50	109.50	21,227
2024-02-14	109.25	110.00	110.00	110.00	130,524
2024-02-13	109.25	109.25	109.25	109.25	14,212
2024-02-12	110.00	110.00	109.25	109.25	78,445
2024-02-09	110.75	113.00	109.00	109.00	126,769
2024-02-08	110.00	113.00	109.00	113.00	103,803
2024-02-07	111.75	110.00	110.00	110.00	102,335
2024-02-06	111.75	110.50	110.50	110.50	34,957
2024-02-05	111.50	111.75	111.50	111.75	33,498
2024-02-02	111.25	113.50	111.25	111.75	119,638
2024-02-01	110.50	112.00	110.50	111.25	89,126
2024-01-31	111.75	111.25	110.50	111.25	300,266
2024-01-30	112.00	112.00	111.00	111.00	102,159
2024-01-29	111.75	113.50	111.75	111.75	85,916
2024-01-26	111.00	111.75	111.00	111.75	17,779
2024-01-25	111.00	111.75	111.00	111.75	35,250
2024-01-24	110.00	111.00	110.00	111.00	1,824,603
2024-01-23	110.00	110.00	110.00	110.00	4,236
2024-01-22	110.50	112.50	110.00	110.00	81,731
2024-01-19	110.50	112.50	110.50	110.50	101,217
2024-01-18	111.50	112.50	110.50	112.50	144,982
2024-01-17	111.50	112.50	112.00	112.00	64,125
2024-01-16	111.00	113.50	111.00	113.50	67,190
2024-01-15	110.50	113.00	110.50	113.00	144,080
2024-01-12	112.00	112.50	110.50	110.50	126,637
2024-01-11	111.75	112.50	112.50	112.50	222,935
2024-01-10	113.00	114.00	110.50	114.00	145,037
2024-01-09	110.25	112.50	110.25	112.50	32,998
2024-01-08	110.25	110.25	110.00	110.25	55,046
2024-01-05	110.25	110.25	109.50	110.25	119,512
2024-01-04	110.00	110.25	109.50	110.25	104,290
2024-01-03	110.00	110.00	110.00	110.00	16,960
2024-01-02	110.50	110.50	110.00	110.00	6,113
2024-01-01	110.50	110.50	110.50	110.50	0
2023-12-29	110.00	110.50	110.00	110.50	36,499
2023-12-28	109.75	110.00	109.75	110.00	48,024
2023-12-27	109.50	109.75	108.75	109.75	62,636
2023-12-26	108.75	108.75	108.75	108.75	0
2023-12-25	108.75	108.75	108.75	108.75	0
2023-12-22	108.75	108.75	108.75	108.75	64,050
2023-12-21	108.75	108.75	108.75	108.75	6,964
2023-12-20	110.50	110.50	108.25	108.75	100,734
2023-12-19	108.00	108.25	108.00	108.25	97,166
2023-12-18	108.00	108.00	108.00	108.00	189,281
2023-12-15	107.75	110.00	108.00	110.00	81,237
2023-12-14	109.50	109.50	106.50	109.50	93,148
2023-12-13	106.75	106.75	106.50	106.50	68,436
2023-12-12	106.75	106.75	106.75	106.75	12,674
2023-12-11	107.00	107.00	106.75	106.75	35,032
2023-12-08	108.50	107.00	106.00	107.00	295,068
2023-12-07	109.00	109.00	106.00	107.00	118,721
2023-12-06	107.00	107.00	107.00	107.00	171,680
2023-12-05	109.00	109.00	107.00	107.00	62,120
2023-12-04	107.00	107.00	107.00	107.00	72,155
2023-12-01	107.25	109.50	108.00	108.00	126,043
2023-11-30	109.00	109.00	108.25	108.25	107,566
2023-11-29	108.25	109.50	107.00	108.25	35,965
2023-11-28	110.00	110.00	108.25	108.25	32,488
2023-11-27	109.00	109.00	108.50	108.50	63,883
2023-11-24	108.50	108.50	107.00	108.50	48,400
2023-11-23	109.00	108.50	107.00	108.50	47,035
2023-11-22	109.00	109.00	108.50	108.50	26,467
2023-11-21	109.00	108.75	107.00	108.75	34,018
2023-11-20	109.00	109.00	108.00	108.75	62,820
2023-11-17	109.00	109.00	108.50	109.00	127,411
2023-11-16	109.00	109.00	108.00	109.00	123,858
2023-11-15	109.00	109.00	109.00	109.00	82,792
2023-11-14	108.25	109.00	108.00	109.00	53,979
2023-11-13	108.25	108.25	108.00	108.00	27,586
2023-11-10	108.25	108.25	108.00	108.00	182,696
2023-11-09	108.25	108.25	108.00	108.00	27,473
2023-11-08	107.00	107.00	107.00	107.00	286,216
2023-11-07	107.00	107.00	107.00	107.00	97,141
2023-11-06	107.75	108.00	107.00	107.00	129,682
2023-11-03	107.50	107.00	106.00	107.00	33,589
2023-11-02	104.75	106.00	105.25	105.50	110,146
2023-11-01	105.00	106.00	103.50	103.50	49,992
2023-10-31	106.75	106.75	105.00	105.00	54,244
2023-10-30	105.50	105.50	105.50	105.50	20,039
2023-10-27	107.00	105.50	103.50	105.50	81,183
2023-10-26	105.25	105.50	103.50	105.50	53,477
2023-10-25	107.00	107.00	105.50	105.50	133,891
2023-10-24	107.50	107.50	105.50	105.50	65,853
2023-10-23	107.50	107.50	107.50	107.50	40,500
2023-10-20	107.50	107.50	107.50	107.50	43,703
2023-10-19	107.50	108.00	107.50	107.50	50,206
2023-10-18	106.50	107.50	106.50	107.50	58,365
2023-10-17	106.00	106.50	106.00	106.50	263,014
2023-10-16	106.00	106.00	106.00	106.00	99,279
2023-10-13	105.75	106.00	105.75	106.00	62,507
2023-10-12	105.50	105.75	105.25	105.75	80,771
2023-10-11	104.75	105.25	104.75	105.25	114,903
2023-10-10	103.25	104.75	103.25	104.75	187,015
2023-10-09	103.75	108.00	108.00	108.00	29,714
2023-10-06	103.75	104.00	104.00	104.00	92,902
2023-10-05	104.50	104.50	103.75	103.75	6,725
2023-10-04	106.50	106.50	104.50	104.50	201,832
2023-10-03	107.00	107.00	106.50	106.50	49,113
2023-10-02	107.00	108.00	107.00	107.00	72,053
2023-09-29	107.00	108.00	107.00	108.00	38,969
2023-09-28	108.00	108.00	108.00	108.00	43,085
2023-09-27	107.75	108.00	107.00	108.00	18,633
2023-09-26	107.00	107.75	107.00	107.75	74,566
2023-09-25	107.00	107.00	107.00	107.00	21,995
2023-09-22	106.50	107.00	106.50	107.00	159,057
2023-09-21	107.25	107.25	106.50	106.50	110,325
2023-09-20	107.25	107.25	106.75	106.75	67,566
2023-09-19	107.25	108.00	106.75	106.75	156,933
2023-09-18	108.00	107.00	106.00	106.00	227,976
2023-09-15	107.50	107.75	106.50	107.75	92,171
2023-09-14	107.50	107.50	106.50	106.50	161,501
2023-09-13	106.50	106.50	106.50	106.50	83,293
2023-09-12	106.75	106.75	106.25	106.50	49,893
2023-09-11	107.75	107.75	106.75	106.75	83,289
2023-09-08	107.75	107.75	106.75	106.75	44,950
2023-09-07	106.50	106.75	106.50	106.75	88,758
2023-09-06	106.50	107.00	107.00	107.00	15,821
2023-09-05	106.50	107.00	107.00	107.00	44,774
2023-09-04	106.50	106.50	106.00	106.00	56,226
2023-09-01	106.50	106.50	106.00	106.00	14,680
2023-08-31	105.50	106.00	105.25	106.00	248,917
2023-08-30	108.25	108.75	107.00	108.75	118,040
2023-08-29	107.75	106.00	106.00	106.00	56,029
2023-08-28	106.00	106.00	106.00	106.00	0
2023-08-25	107.50	107.50	105.75	106.00	87,229
2023-08-24	105.75	105.75	105.75	105.75	141,349
2023-08-23	105.25	105.75	105.25	105.75	96,535
2023-08-22	105.00	105.25	105.00	105.25	50,954
2023-08-21	106.25	106.25	105.00	105.00	19,607
2023-08-18	105.75	105.75	105.00	105.00	143,292
2023-08-17	107.00	106.25	105.00	105.75	216,001
2023-08-16	108.00	108.00	106.25	107.25	64,800
2023-08-15	108.00	108.00	107.25	107.25	118,553
2023-08-14	107.00	107.25	107.00	107.25	8,176
2023-08-11	107.75	107.75	107.00	107.00	30,680
2023-08-10	107.00	107.00	105.75	107.00	252,615
2023-08-09	107.25	107.25	105.75	105.75	31,907
2023-08-08	106.25	106.25	106.00	106.00	72,254
2023-08-07	107.25	107.25	106.25	106.25	54,126
2023-08-04	107.25	107.25	106.50	106.50	29,906
2023-08-03	102.00	107.00	102.00	106.50	101,202
2023-08-02	108.00	108.00	107.00	107.00	73,197
2023-08-01	107.00	107.25	107.00	107.25	118,847
2023-07-31	107.00	107.00	107.00	107.00	24,570
2023-07-28	107.25	107.25	107.00	107.00	318,726
2023-07-27	108.00	108.00	106.75	107.00	88,776
2023-07-26	108.75	108.75	108.00	108.00	172,588
2023-07-25	109.50	109.50	109.25	109.25	67,502
2023-07-24	109.75	109.75	109.50	109.50	75,869
2023-07-21	109.75	109.75	109.75	109.75	91,451
2023-07-20	109.00	109.75	109.00	109.75	95,900
2023-07-19	105.00	109.25	105.25	109.25	211,208
2023-07-18	104.00	105.00	104.00	105.00	97,916
2023-07-17	102.40	104.00	102.40	104.00	151,027
2023-07-14	102.00	102.40	102.00	102.40	65,401
2023-07-13	102.40	102.40	102.40	102.40	127,300
2023-07-12	102.40	102.40	102.40	102.40	351,034
2023-07-11	101.50	102.40	101.50	102.40	85,364
2023-07-10	101.05	101.70	101.05	101.70	198,002
2023-07-07	101.05	101.05	101.05	101.05	102,871
2023-07-06	101.15	100.00	100.00	100.00	37,573
2023-07-05	101.60	101.25	101.00	101.25	43,938
2023-07-04	101.60	101.60	101.60	101.60	59,154
2023-07-03	101.60	101.60	101.60	101.60	67,538
2023-06-30	101.60	101.60	101.60	101.60	51,186
2023-06-29	101.60	102.00	102.00	102.00	127,643
2023-06-28	102.25	102.25	101.60	101.60	88,709
2023-06-27	102.75	102.75	102.25	102.25	135,470
2023-06-26	103.00	103.00	102.75	102.75	13,033
2023-06-23	103.00	103.00	103.00	103.00	48,347
2023-06-22	105.00	105.00	103.00	103.00	43,391
2023-06-21	105.00	105.00	103.50	104.00	20,869
2023-06-20	104.25	104.25	103.75	104.00	166,573
2023-06-19	104.25	104.25	104.00	104.00	53,703
2023-06-16	103.75	104.25	103.75	104.25	1,404,692
2023-06-15	103.75	105.00	103.75	104.25	41,427
2023-06-14	104.00	105.25	104.00	105.00	58,578
2023-06-13	105.25	106.25	105.25	105.25	213,479
2023-06-12	105.00	105.50	105.00	105.50	120,950
2023-06-09	104.00	105.00	104.00	105.00	125,937
2023-06-08	104.00	105.00	104.00	105.00	9,845
2023-06-07	104.75	105.00	104.75	105.00	119,100
2023-06-06	104.75	104.75	104.75	104.75	150,809
2023-06-05	104.25	104.75	104.25	104.75	89,919
2023-06-02	103.50	104.00	103.50	104.00	54,291
2023-06-01	103.50	103.50	103.50	103.50	38,680
2023-05-31	102.30	103.50	102.30	103.50	63,393
2023-05-30	102.30	103.25	102.30	103.25	73,940
2023-05-29	103.25	103.25	103.25	103.25	0
2023-05-26	102.75	103.25	102.75	103.25	45,035
2023-05-25	103.00	105.00	105.00	105.00	84,079
2023-05-24	103.50	103.50	103.50	103.50	161,722
2023-05-23	103.50	103.50	103.50	103.50	11,000
2023-05-22	103.50	103.50	103.50	103.50	62,525
2023-05-19	103.50	103.50	103.50	103.50	58,127
2023-05-18	103.50	103.50	103.50	103.50	115,080
2023-05-17	103.50	103.50	103.50	103.50	127,431
2023-05-16	103.50	103.50	103.50	103.50	404,824
2023-05-15	104.50	104.50	103.50	103.50	546,619
2023-05-12	104.50	104.50	104.50	104.50	371,140
2023-05-11	104.50	104.50	104.50	104.50	33,138
2023-05-10	104.00	104.50	104.00	104.50	56,839
2023-05-09	104.00	104.00	104.00	104.00	505,095
2023-05-08	104.00	104.00	104.00	104.00	0
2023-05-05	105.00	105.00	104.00	104.00	139,842
2023-05-04	104.50	105.00	104.50	105.00	173,291
2023-05-03	103.00	104.50	103.00	104.50	177,038
2023-05-02	103.00	104.00	103.00	104.00	73,789
2023-05-01	103.25	103.25	103.25	103.25	0
2023-04-28	103.00	103.25	103.00	103.25	86,288
2023-04-27	103.00	103.25	103.00	103.25	52,360
2023-04-26	103.50	103.50	103.00	103.25	203,803
2023-04-25	103.50	103.50	103.50	103.50	105,871
2023-04-24	103.50	103.50	103.50	103.50	110,458
2023-04-21	103.50	103.50	103.50	103.50	73,064
2023-04-20	103.50	103.50	103.50	103.50	41,768
2023-04-19	103.50	103.50	103.50	103.50	114,560
2023-04-18	104.50	104.50	103.50	103.50	275,393
2023-04-17	104.50	104.50	104.00	104.00	122,199
2023-04-14	104.00	104.00	104.00	104.00	103,601
2023-04-13	103.00	104.00	103.00	104.00	687,408
2023-04-12	102.25	103.00	102.25	103.00	240,298
2023-04-11	101.00	102.25	101.00	102.25	439,840
2023-04-10	102.00	102.00	102.00	102.00	0
2023-04-07	102.00	102.00	102.00	102.00	0
2023-04-06	102.50	102.50	102.00	102.00	113,181
2023-04-05	102.50	102.50	102.50	102.50	183,471
2023-04-04	103.00	103.00	102.50	102.50	312,242
2023-04-03	103.50	103.50	103.00	103.00	211,455
2023-03-31	103.00	103.50	103.00	103.50	101,589
2023-03-30	103.00	103.00	103.00	103.00	280,685
2023-03-29	103.50	103.50	103.00	103.00	182,600
2023-03-28	101.00	103.00	103.00	103.00	665,739
2023-03-27	104.00	104.00	99.50	101.00	135,697
2023-03-24	101.00	101.00	100.00	100.00	171,469
2023-03-23	101.00	101.00	100.50	101.00	233,980
2023-03-22	101.50	101.50	101.00	101.00	176,472
2023-03-21	100.00	101.50	100.00	101.50	183,134
2023-03-20	101.00	100.50	97.50	100.50	366,748
2023-03-17	98.50	100.50	98.50	100.50	1,464,270
2023-03-16	99.00	99.50	98.50	98.50	1,515,519
2023-03-15	102.50	103.00	101.50	101.50	340,651
2023-03-14	104.00	104.00	103.00	103.00	570,798
2023-03-13	107.00	107.00	104.00	104.00	156,809
2023-03-10	107.00	107.00	106.00	106.00	189,081
2023-03-09	107.50	109.00	106.50	107.00	82,953
2023-03-08	107.50	109.00	107.50	107.50	107,644
2023-03-07	107.50	107.50	107.50	107.50	1,935,459
2023-03-06	107.50	110.00	110.00	110.00	151,286
2023-03-03	107.50	107.50	107.50	107.50	78,574
2023-03-02	107.50	107.50	107.50	107.50	855,065
2023-03-01	107.50	107.50	107.50	107.50	89,388
2023-02-28	107.50	107.50	107.50	107.50	73,882
2023-02-27	107.50	107.00	107.00	107.00	57,294
2023-02-24	107.50	107.50	107.50	107.50	138,712
2023-02-23	107.50	107.50	107.50	107.50	172,988
2023-02-22	107.50	107.50	107.50	107.50	132,101
2023-02-21	108.00	108.00	107.00	107.00	124,721
2023-02-20	107.50	108.00	107.50	107.50	291,092
2023-02-17	107.50	107.50	107.50	107.50	109,780
2023-02-16	107.50	107.50	107.50	107.50	85,363
2023-02-15	107.50	109.00	109.00	109.00	110,145
2023-02-14	107.50	107.50	107.50	107.50	420,497
2023-02-13	107.50	107.50	107.50	107.50	257,879
2023-02-10	107.00	107.50	107.00	107.50	93,847
2023-02-09	107.50	107.50	107.50	107.50	187,455
2023-02-08	107.50	107.50	107.50	107.50	246,366
2023-02-07	107.50	107.50	107.50	107.50	38,174
2023-02-06	107.50	107.50	107.50	107.50	185,472
2023-02-03	107.50	107.50	107.50	107.50	148,272
2023-02-02	107.00	107.00	107.00	107.00	439,765
2023-02-01	107.00	107.00	106.50	106.50	213,604
2023-01-31	107.00	107.00	107.00	107.00	133,332
2023-01-30	108.00	108.00	107.00	107.00	54,928
2023-01-27	108.00	109.00	109.00	109.00	240,775
2023-01-26	107.00	108.00	107.00	108.00	28,667
2023-01-25	107.00	108.00	108.00	108.00	293,898
2023-01-24	107.00	107.00	107.00	107.00	74,720
2023-01-23	106.50	107.00	106.50	107.00	189,298
2023-01-20	106.50	106.50	106.50	106.50	106,756
2023-01-19	108.00	108.00	106.50	106.50	76,572
2023-01-18	108.00	108.00	108.00	108.00	87,349
2023-01-17	106.50	108.00	106.50	108.00	205,010
2023-01-16	106.50	106.50	106.00	106.50	404,820
2023-01-13	106.50	106.50	106.00	106.50	436,086
2023-01-12	107.50	107.00	107.00	107.00	98,757
2023-01-11	106.00	106.50	105.00	106.00	899,978
2023-01-10	105.50	106.00	105.50	106.00	806,221
2023-01-09	104.50	105.00	104.50	105.00	152,029
2023-01-06	105.00	105.00	104.50	104.50	98,426
2023-01-05	105.50	105.50	104.50	104.50	57,343
2023-01-04	103.50	105.50	103.50	105.50	305,565
2023-01-03	103.50	103.50	103.50	103.50	118,369
2023-01-02	103.50	103.50	103.50	103.50	0
2022-12-30	103.50	103.50	103.50	103.50	2,900
2022-12-29	103.50	103.50	103.50	103.50	20,286
2022-12-28	103.50	104.00	103.50	104.00	65,709
2022-12-27	103.50	103.50	103.50	103.50	0
2022-12-26	103.50	103.50	103.50	103.50	0
2022-12-23	103.50	104.00	103.50	103.50	103,513
2022-12-22	103.50	103.00	103.00	103.00	102,805
2022-12-21	104.50	104.50	104.00	104.00	191,982
2022-12-20	104.50	104.50	104.00	104.50	115,181
2022-12-19	105.00	105.00	104.50	104.50	83,693
2022-12-16	104.50	104.50	104.50	104.50	183,090
2022-12-15	105.50	105.50	104.50	104.50	151,625
2022-12-14	104.50	106.00	105.00	105.00	245,239
2022-12-13	104.00	104.00	103.00	104.00	157,250
2022-12-12	103.50	103.00	101.00	103.00	63,280
2022-12-09	102.50	102.50	102.50	102.50	62,840
2022-12-08	102.50	102.50	102.50	102.50	72,103
2022-12-07	102.50	102.50	102.00	102.50	246,437
2022-12-06	101.50	102.00	101.50	102.00	358,502
2022-12-05	100.50	102.00	100.50	101.50	168,261
2022-12-02	100.50	100.50	100.50	100.50	129,373
2022-12-01	101.00	101.00	100.00	100.50	101,660
2022-11-30	102.50	102.50	101.00	101.00	230,308
2022-11-29	101.50	101.50	100.00	101.00	674,265
2022-11-28	100.50	100.50	99.00	100.00	669,778
2022-11-25	99.50	100.00	99.50	100.00	144,254
2022-11-24	98.50	100.00	100.00	100.00	54,239
2022-11-23	99.00	99.00	98.50	98.50	516,818
2022-11-22	97.50	99.00	97.25	99.00	497,362
2022-11-21	96.25	98.00	96.25	97.50	1,116,682
2022-11-18	97.00	98.25	96.75	96.75	197,713
2022-11-17	97.25	98.25	97.25	98.25	106,443
2022-11-16	96.50	97.25	96.50	97.25	273,592
2022-11-15	97.00	97.75	96.50	96.50	174,769
2022-11-14	97.00	97.50	97.00	97.50	167,602
2022-11-11	99.00	99.00	97.50	97.50	205,529
2022-11-10	98.00	99.00	98.00	99.00	245,815
2022-11-09	97.75	97.00	97.00	97.00	152,416
2022-11-08	97.25	97.75	96.25	97.75	461,870
2022-11-07	97.75	100.00	97.75	97.75	1,215,510
2022-11-04	96.50	97.00	97.00	97.00	606,512
2022-11-03	98.50	98.50	97.50	97.50	75,218
2022-11-02	98.00	98.50	98.00	98.50	58,869
2022-11-01	98.50	98.50	98.00	98.00	639,725
2022-10-31	98.50	98.50	97.25	98.50	65,739
2022-10-28	98.00	98.50	97.25	97.25	259,503
2022-10-27	97.50	98.00	98.00	98.00	349,155
2022-10-26	98.50	98.50	95.50	97.25	576,670
2022-10-25	95.50	97.25	95.50	97.25	505,195
2022-10-24	97.00	98.00	98.00	98.00	599,627
2022-10-21	96.50	96.50	96.50	96.50	68,788
2022-10-20	96.50	97.00	96.50	96.50	89,945
2022-10-19	97.00	97.00	97.00	97.00	79,587
2022-10-18	97.00	97.00	97.00	97.00	229,105
2022-10-17	96.00	97.00	96.00	97.00	599,965
2022-10-14	95.25	96.00	95.25	96.00	579,973
2022-10-13	94.50	95.25	94.50	95.25	248,674
2022-10-12	95.00	96.25	95.00	95.25	199,412
2022-10-11	95.75	96.50	95.75	96.25	131,445
2022-10-10	97.50	97.50	97.50	97.50	216,987
2022-10-07	98.50	97.50	97.50	97.50	97,943
2022-10-06	97.50	98.50	97.00	98.50	260,993
2022-10-05	99.00	99.00	97.00	98.50	119,583
2022-10-04	99.00	100.00	98.50	99.00	781,592
2022-10-03	99.50	100.00	98.00	99.00	297,525
2022-09-30	99.50	100.00	100.00	100.00	261,510
2022-09-29	101.00	102.00	100.00	102.00	339,806
2022-09-28	102.50	102.50	100.00	101.00	162,306
2022-09-27	102.50	105.00	105.00	105.00	79,307
2022-09-26	107.00	107.00	102.00	102.50	83,252
2022-09-23	105.00	105.00	103.00	104.50	52,629
2022-09-22	105.50	105.50	103.00	105.00	68,481
2022-09-21	105.50	105.50	105.50	105.50	43,303
2022-09-20	105.50	106.00	104.00	105.50	125,496
2022-09-19	106.00	106.00	106.00	106.00	0
2022-09-16	105.50	106.00	104.00	106.00	71,137
2022-09-15	106.50	106.50	105.00	106.50	33,886
2022-09-14	106.50	106.50	106.50	106.50	47,852
2022-09-13	107.50	107.50	105.00	106.50	28,272
2022-09-12	107.00	107.00	107.00	107.00	117,081
2022-09-09	107.50	107.50	105.00	107.00	85,875
2022-09-08	107.00	108.00	106.50	107.00	80,535
2022-09-07	111.00	111.00	109.00	109.50	28,771
2022-09-06	111.00	109.00	109.00	109.00	143,481
2022-09-05	111.00	111.00	111.00	111.00	126,618
2022-09-02	113.50	110.00	110.00	111.00	113,958
2022-09-01	112.00	112.00	112.00	112.00	39,992
2022-08-31	112.00	112.00	112.00	112.00	20,100
2022-08-30	113.50	113.50	111.00	112.00	69,730
2022-08-29	111.00	111.00	111.00	111.00	0
2022-08-26	113.50	111.00	111.00	111.00	238,155
2022-08-25	112.50	112.00	111.50	112.00	162,195
2022-08-24	112.50	112.50	111.50	111.50	138,700
2022-08-23	114.50	112.00	112.00	112.00	76,692
2022-08-22	115.00	115.00	113.00	115.00	118,064
2022-08-19	115.50	115.50	113.00	115.00	39,231
2022-08-18	115.50	115.50	113.00	115.50	26,286
2022-08-17	116.50	116.50	116.00	116.00	180,584
2022-08-16	116.50	116.50	114.00	116.50	38,391
2022-08-15	115.00	116.00	113.00	116.00	56,480
2022-08-12	114.00	114.50	114.00	114.50	73,500
2022-08-11	113.50	114.00	111.00	114.00	98,748
2022-08-10	113.50	114.00	112.00	114.00	39,441
2022-08-09	113.00	114.00	113.00	114.00	97,898
2022-08-08	112.50	113.00	110.00	113.00	218,215
2022-08-05	112.50	112.50	110.00	112.50	100,682
2022-08-04	112.00	112.00	110.00	112.00	28,522
2022-08-03	110.00	112.00	110.00	112.00	419,966
2022-08-02	109.50	110.00	107.00	110.00	210,888
2022-08-01	107.50	109.00	105.00	109.00	275,688
2022-07-29	106.50	108.00	107.00	107.50	466,393
2022-07-28	107.50	107.50	106.50	106.50	78,800
2022-07-27	107.50	107.50	105.00	107.50	44,053
2022-07-26	106.50	107.00	104.00	107.00	24,879
2022-07-25	106.50	106.50	104.00	106.50	44,914
2022-07-22	106.50	107.00	107.00	107.00	281,563
2022-07-21	106.50	107.00	104.00	106.50	167,486
2022-07-20	107.00	107.00	105.00	107.00	22,581
2022-07-19	107.00	107.00	105.00	107.00	92,144
2022-07-18	107.00	107.00	105.00	107.00	362,809
2022-07-15	105.50	107.00	104.00	107.00	317,632
2022-07-14	106.00	106.00	106.00	106.00	127,715
2022-07-13	106.50	106.50	106.00	106.00	91,932
2022-07-12	106.50	106.50	104.00	106.50	88,300
2022-07-11	105.50	106.50	103.00	106.50	411,677
2022-07-08	106.00	106.00	105.50	105.50	1,684,770
2022-07-07	107.00	106.00	106.00	106.00	8,600
2022-07-06	105.00	106.50	104.00	106.50	266,182
2022-07-05	106.00	105.00	104.50	105.00	93,023
2022-07-04	107.50	107.50	105.00	106.00	205,502
2022-07-01	106.00	107.00	106.00	107.00	80,608
2022-06-30	105.50	107.00	105.50	106.00	334,462
2022-06-29	107.50	107.50	106.50	106.50	71,074
2022-06-28	107.50	108.00	106.00	107.50	70,018
2022-06-27	107.50	108.50	106.00	108.00	91,060
2022-06-24	107.50	108.00	106.00	107.50	104,175
2022-06-23	107.50	107.00	107.00	108.00	125,808
2022-06-22	108.00	108.00	108.00	108.00	165,788
2022-06-21	107.50	107.00	107.00	107.00	224,926
2022-06-20	110.00	107.00	107.00	107.00	172,233
2022-06-17	109.50	110.00	107.00	110.00	81,350
2022-06-16	109.50	109.50	107.00	107.00	51,902
2022-06-15	111.50	111.50	109.50	109.50	79,112
2022-06-14	114.00	109.00	109.00	109.00	77,571
2022-06-13	114.50	114.00	112.00	112.00	14,375
2022-06-10	114.50	114.50	113.00	114.50	30,054
2022-06-09	115.00	114.00	114.00	114.00	63,877
2022-06-08	116.50	116.00	116.00	116.00	116,817
2022-06-07	116.00	116.50	114.00	116.50	126,962
2022-06-06	116.00	116.00	116.00	116.00	39,451
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	116.00	116.00	116.00	116.00	14,488
2022-05-31	115.50	116.00	113.00	116.00	36,941
2022-05-30	115.50	115.50	113.00	114.50	64,751
2022-05-27	115.50	115.50	113.00	114.50	69,160
2022-05-26	115.50	115.50	113.00	114.50	5,184
2022-05-25	115.50	115.50	113.00	114.50	78,984
2022-05-24	115.50	115.50	113.00	114.50	39,490
2022-05-23	115.50	115.50	113.00	114.50	62,068
2022-05-20	113.00	114.50	112.00	114.50	37,378
2022-05-19	113.00	113.00	112.00	113.00	545,526
2022-05-18	118.00	116.00	113.00	113.00	148,447
2022-05-17	118.50	118.50	117.00	118.00	95,328
2022-05-16	118.00	118.50	117.00	118.50	115,486
2022-05-13	117.00	117.50	115.00	117.50	166,045
2022-05-12	119.50	119.50	117.00	117.00	60,201
2022-05-11	120.00	120.00	119.50	119.50	30,193
2022-05-10	120.00	120.00	118.00	120.00	37,553
2022-05-09	120.00	120.00	118.00	120.00	4,785
2022-05-06	120.50	119.00	119.00	120.00	48,169
2022-05-05	120.50	119.00	119.00	119.00	31,534
2022-05-04	120.50	120.50	119.00	120.50	62,717
2022-05-03	122.50	120.00	120.00	120.50	50,831
2022-05-02	122.00	122.00	122.00	122.00	0
2022-04-29	122.50	122.50	120.00	122.00	18,100
2022-04-28	122.50	122.50	120.00	122.00	24,090
2022-04-27	123.00	123.00	121.00	122.00	79,362
2022-04-26	122.50	121.00	121.00	121.00	98,550
2022-04-25	123.00	123.00	121.00	122.50	125,234
2022-04-22	123.00	123.00	121.00	123.00	46,888
2022-04-21	122.50	123.00	122.50	123.00	44,543
2022-04-20	122.50	122.50	122.50	122.50	30,716
2022-04-19	123.00	123.00	121.00	122.50	57,135
2022-04-18	122.50	122.50	122.50	122.50	0
2022-04-15	122.50	122.50	122.50	122.50	0
2022-04-14	123.00	123.00	121.00	122.50	29,745
2022-04-13	123.50	123.50	121.00	122.50	48,872
2022-04-12	123.00	123.00	121.00	122.50	47,101
2022-04-11	122.00	122.50	119.00	122.50	24,004
2022-04-08	121.50	122.50	121.00	122.50	63,550
2022-04-07	123.50	123.50	122.00	122.50	48,817
2022-04-06	125.00	125.00	122.00	123.50	6,914
2022-04-05	122.50	122.50	120.00	122.50	40,110
2022-04-04	122.00	122.50	120.00	121.50	57,691
2022-04-01	122.50	122.50	120.00	121.50	290,441
2022-03-31	120.50	121.00	119.00	121.00	74,290
2022-03-30	119.50	120.50	117.00	120.50	173,740
2022-03-29	121.00	121.00	119.50	119.50	41,493
2022-03-28	119.50	121.00	117.00	121.00	117,280
2022-03-25	119.00	119.25	117.00	119.25	61,580
2022-03-24	119.00	119.00	117.00	119.00	43,538
2022-03-23	119.75	119.75	118.50	119.00	76,185
2022-03-22	119.50	119.75	118.00	119.75	76,265
2022-03-21	119.00	119.50	117.50	119.50	96,342
2022-03-18	118.25	118.75	118.25	118.75	30,952
2022-03-17	118.25	119.00	119.00	119.00	42,558
2022-03-16	118.00	118.00	115.50	117.75	41,500
2022-03-15	119.00	118.00	118.00	118.00	75,438
2022-03-14	119.00	119.00	117.50	118.75	71,359
2022-03-11	118.50	118.75	116.50	118.75	52,528
2022-03-10	117.00	118.25	117.00	118.25	160,840
2022-03-09	120.50	120.50	118.00	120.50	34,586
2022-03-08	120.50	120.50	118.00	120.50	64,466
2022-03-07	122.00	122.00	120.00	120.50	77,501
2022-03-04	121.75	121.75	120.00	121.75	47,956
2022-03-03	120.75	121.75	118.50	121.75	31,638
2022-03-02	120.50	121.00	119.00	120.75	96,213
2022-03-01	121.00	121.00	121.00	121.00	28,836
2022-02-28	121.00	121.25	119.00	121.00	31,893
2022-02-25	121.00	121.25	119.00	121.25	19,035
2022-02-24	121.50	121.50	119.00	121.25	44,015
2022-02-23	121.50	122.00	119.00	122.00	101,493
2022-02-22	122.00	122.00	119.50	121.50	69,886
2022-02-21	122.50	122.50	122.00	122.00	2,450
2022-02-18	122.50	122.50	122.50	122.50	21,391
2022-02-17	122.50	122.50	120.00	122.50	115,159
2022-02-16	121.50	120.00	120.00	120.00	64,937
2022-02-15	120.75	121.25	119.00	121.25	101,826
2022-02-14	123.00	119.00	119.00	119.00	109,023
2022-02-11	123.25	123.25	123.00	123.00	54,616
2022-02-10	123.00	123.25	123.00	123.25	22,474
2022-02-09	122.50	123.25	122.50	123.00	187,863
2022-02-08	120.50	122.50	120.25	119.50	82,586
2022-02-07	122.00	122.50	119.25	119.50	325,028
2022-02-04	123.00	123.00	122.00	122.00	104,928
2022-02-03	123.50	123.50	123.00	123.00	58,531
2022-02-02	123.50	123.50	123.50	123.50	30,340
2022-02-01	124.00	124.00	122.00	123.50	50,867
2022-01-31	124.00	124.00	122.00	124.00	67,516
2022-01-28	124.00	124.00	122.00	124.00	43,106
2022-01-27	123.50	124.00	121.00	124.00	15,200
2022-01-26	123.00	124.50	123.00	124.50	140,478
2022-01-25	123.00	123.00	122.50	123.00	68,214
2022-01-24	126.50	126.50	122.50	122.50	86,760
2022-01-21	127.00	127.00	125.00	126.50	62,212
2022-01-20	127.00	127.00	127.00	127.00	30,096
2022-01-19	126.50	127.00	125.00	127.00	67,295
2022-01-18	126.50	129.00	129.00	129.00	55,348
2022-01-17	129.00	129.00	127.00	127.00	120,931
2022-01-14	128.75	128.75	126.50	128.50	9,450
2022-01-13	127.50	128.25	127.50	128.25	76,360
2022-01-12	127.50	127.50	127.50	127.50	5,602
2022-01-11	127.25	127.50	125.00	127.50	70,086
2022-01-10	127.00	127.00	127.00	127.00	50,717
2022-01-07	127.00	127.00	127.00	127.00	204,960
2022-01-06	127.00	127.00	125.00	127.00	182,890
2022-01-05	126.50	127.00	124.00	127.00	45,221
2022-01-04	126.50	126.50	126.50	126.50	41,614
2022-01-03	126.50	126.50	126.50	126.50	0
2021-12-31	126.50	126.50	124.00	126.50	747
2021-12-30	126.75	126.75	126.50	126.50	62,220
2021-12-29	126.75	126.75	126.75	126.75	68,514
2021-12-28	126.75	126.75	126.75	126.75	0
2021-12-27	126.75	126.75	126.75	126.75	0
2021-12-24	126.50	126.75	124.00	126.75	10,114
2021-12-23	126.50	126.50	126.50	126.50	30,700
2021-12-22	126.50	126.50	126.50	126.50	16,332
2021-12-21	126.50	126.50	126.50	126.50	55,648
2021-12-20	126.75	126.75	124.50	126.75	23,425
2021-12-17	126.75	126.75	124.50	126.75	48,808
2021-12-16	127.25	127.25	125.50	126.75	35,478
2021-12-15	127.25	127.25	125.50	127.25	62,100
2021-12-14	127.00	127.25	125.00	127.25	5,950
2021-12-13	127.00	127.00	125.00	127.00	12,569
2021-12-10	127.00	127.00	125.00	127.00	30,939
2021-12-09	127.00	127.00	127.00	127.00	54,837
2021-12-08	127.00	127.00	125.00	127.00	60,216
2021-12-07	127.00	127.00	125.00	127.00	142,792
2021-12-06	127.00	127.00	127.00	127.00	14,566
2021-12-03	125.50	127.00	125.00	127.00	169,423
2021-12-02	127.25	127.25	125.50	126.50	27,648
2021-12-01	127.25	127.25	125.50	127.25	203,220
2021-11-30	128.00	128.00	125.50	127.25	19,019
2021-11-29	128.00	128.00	125.50	128.00	2,825
2021-11-26	128.00	128.00	125.50	128.00	45,996
2021-11-25	128.00	128.00	125.50	128.00	21,000
2021-11-24	128.00	128.00	125.50	128.00	26,194
2021-11-23	128.00	128.00	125.50	128.00	249,412
2021-11-22	128.00	128.00	125.50	128.00	43,767
2021-11-19	128.00	128.00	125.50	127.75	104,669
2021-11-18	128.00	128.00	127.00	127.00	7,910
2021-11-17	127.75	127.75	127.75	127.75	64,539
2021-11-16	127.50	127.75	127.00	127.75	11,722
2021-11-15	126.75	127.50	125.00	127.50	92,836
2021-11-12	126.75	126.75	125.00	126.75	74,712
2021-11-11	126.75	126.75	126.75	126.75	5,000
2021-11-10	126.75	126.75	125.00	126.75	22,000
2021-11-09	126.75	126.75	125.00	126.75	16,333
2021-11-08	126.75	127.00	127.00	127.00	68,920
2021-11-05	126.75	126.75	126.75	126.75	94,460
2021-11-04	127.00	127.00	126.75	126.75	50,722
2021-11-03	127.00	127.00	125.00	127.00	16,615
2021-11-02	127.25	127.25	125.00	127.00	50,017
2021-11-01	127.25	127.25	125.00	127.00	51,302
2021-10-29	127.25	127.25	125.00	127.00	12,368
2021-10-28	126.00	127.00	123.00	127.00	60,005
2021-10-27	125.25	125.25	123.00	124.50	123,581
2021-10-26	124.50	124.50	122.50	124.50	54,919
2021-10-25	124.50	124.50	122.50	124.25	21,965
2021-10-22	124.25	124.25	122.00	124.25	181,386
2021-10-21	123.75	124.00	122.00	124.00	81,527
2021-10-20	125.50	126.00	126.00	123.75	81,164
2021-10-19	125.50	125.50	123.00	125.50	38,140
2021-10-18	124.50	124.50	124.50	124.50	310,594
2021-10-15	124.50	124.50	123.00	124.50	15,679
2021-10-14	122.75	124.50	120.50	124.50	72,316
2021-10-13	120.50	122.75	119.00	122.75	223,506
2021-10-12	123.25	121.75	120.00	120.50	629,273
2021-10-11	125.50	123.50	122.50	122.75	226,438
2021-10-08	126.00	126.00	125.50	125.50	73,560
2021-10-07	125.75	126.50	125.50	126.00	11,280
2021-10-06	127.50	126.25	125.00	125.00	32,818
2021-10-05	126.50	126.75	125.00	126.75	94,889
2021-10-04	126.50	129.00	124.00	126.00	48,052
2021-10-01	126.25	126.50	124.00	126.50	71,961
2021-09-30	126.75	126.75	124.00	126.25	108,356
2021-09-29	127.00	127.00	127.00	127.00	39,665
2021-09-28	127.50	127.50	125.00	127.00	13,975
2021-09-27	127.50	127.50	125.00	127.50	25,664
2021-09-24	128.75	128.75	127.50	127.50	26,111
2021-09-23	128.50	128.75	127.00	128.75	72,883
2021-09-22	128.00	128.50	126.00	128.50	16,207
2021-09-21	128.00	128.00	126.00	128.00	18,506
2021-09-20	128.25	128.25	128.00	128.00	80,458
2021-09-17	128.50	128.50	126.00	128.25	4,885
2021-09-16	128.25	128.25	128.25	128.25	5,248
2021-09-15	128.50	128.50	126.00	128.25	67,264
2021-09-14	128.25	128.25	128.25	128.25	31,743
2021-09-13	128.75	128.75	126.50	128.25	36,522
2021-09-10	128.75	128.75	128.75	128.75	41,373
2021-09-09	130.00	130.00	128.75	128.75	106,672
2021-09-08	130.00	130.00	130.00	130.00	13,101
2021-09-07	130.00	130.00	130.00	130.00	19,423
2021-09-06	128.00	130.00	128.00	130.00	21,920
2021-09-03	130.00	130.00	129.00	130.00	56,450
2021-09-02	130.00	130.00	129.00	130.00	14,033
2021-09-01	131.50	131.50	129.00	130.00	18,455
2021-08-31	130.00	130.00	129.00	130.00	22,579
2021-08-30	130.00	130.00	130.00	130.00	0
2021-08-27	130.00	130.00	129.00	130.00	20,918
2021-08-26	130.00	130.00	129.00	130.00	120,840
2021-08-25	130.00	130.00	129.00	130.00	0
2021-08-24	131.25	131.25	129.00	130.00	57,353
2021-08-23	131.25	131.25	129.00	130.00	56,950
2021-08-20	130.00	130.00	130.00	130.00	23,220
2021-08-19	131.25	131.25	129.00	130.00	64,393
2021-08-18	132.50	132.50	130.00	131.75	34,935
2021-08-17	131.50	131.50	129.00	131.25	18,127
2021-08-16	131.50	131.50	129.00	130.75	22,671
2021-08-13	130.75	130.75	130.75	130.75	130,775
2021-08-12	130.75	130.75	130.75	130.75	6,134
2021-08-11	130.25	130.75	130.25	130.75	58,267
2021-08-10	132.00	131.50	131.50	130.25	447,105
2021-08-09	132.25	132.25	131.00	132.00	39,025
2021-08-06	131.75	132.00	132.00	132.00	79,158
2021-08-05	131.75	132.00	132.00	132.00	95,102
2021-08-04	131.50	133.00	131.75	133.00	71,532
2021-08-03	135.00	135.00	131.50	131.50	75,904
2021-08-02	134.00	134.25	134.00	134.25	115,052
2021-07-30	134.00	134.25	133.00	134.00	159,850
2021-07-29	133.25	134.00	133.25	134.00	117,457
2021-07-28	133.25	133.25	131.50	133.25	6,000
2021-07-27	133.25	133.25	131.50	133.25	32,288
2021-07-26	133.00	133.25	133.00	133.25	23,996
2021-07-23	133.50	134.00	133.00	133.00	44,301
2021-07-22	132.25	133.50	132.50	133.50	61,982
2021-07-21	131.75	132.25	130.50	132.25	39,000
2021-07-20	131.75	131.75	130.50	131.75	8,495
2021-07-19	133.00	133.00	131.75	131.75	89,558
2021-07-16	133.00	133.50	133.50	133.00	66,584
2021-07-15	132.75	133.00	131.50	133.00	69,113
2021-07-14	132.75	132.75	131.50	132.75	3,000
2021-07-13	132.75	132.75	131.50	132.75	33,743
2021-07-12	132.50	132.75	131.00	132.75	31,105
2021-07-09	133.50	133.50	132.00	132.50	11,446
2021-07-08	133.50	133.50	132.00	133.50	63,864
2021-07-07	133.50	133.00	133.00	133.00	14,111
2021-07-06	133.75	133.75	132.50	133.50	24,502
2021-07-05	133.25	133.75	131.50	133.75	30,976
2021-07-02	131.75	133.00	133.00	133.00	238,278
2021-07-01	131.75	131.75	131.75	131.75	31,824
2021-06-30	131.75	131.75	131.75	131.75	81,950
2021-06-29	132.00	132.00	129.50	131.75	46,790
2021-06-28	132.00	132.75	131.00	132.00	158,708
2021-06-25	131.50	132.00	130.00	132.00	83,712
2021-06-24	131.25	132.00	132.00	132.00	106,184
2021-06-23	131.25	131.25	131.25	131.25	20,821
2021-06-22	131.25	131.25	131.25	131.25	21,492
2021-06-21	131.25	131.25	131.25	131.25	50,978
2021-06-18	130.75	131.25	129.00	131.25	55,492
2021-06-17	132.50	132.50	130.00	131.00	57,918
2021-06-16	132.25	132.25	132.25	132.25	14,059
2021-06-15	132.00	132.25	129.50	132.25	111,322
2021-06-14	132.00	132.00	129.50	131.75	46,459
2021-06-11	132.00	131.00	131.00	131.75	62,284
2021-06-10	131.25	132.00	132.00	132.00	43,703
2021-06-09	130.50	131.00	129.00	131.00	311,348
2021-06-08	130.75	131.00	128.50	131.00	45,442
2021-06-07	130.75	130.75	128.50	130.75	46,626
2021-06-04	130.75	130.75	128.50	130.75	77,334
2021-06-03	130.75	130.75	128.50	130.75	60,409
2021-06-02	130.75	130.75	128.50	130.75	276,070
2021-06-01	130.75	130.75	128.50	130.75	111,656
2021-05-28	130.75	130.75	130.75	130.75	51,582
2021-05-27	130.75	130.75	128.50	130.75	101,602
2021-05-26	130.75	130.75	128.50	130.75	59,753
2021-05-25	130.75	130.75	128.50	130.50	40,699
2021-05-24	129.75	130.75	129.75	130.50	113,448
2021-05-21	129.50	129.75	128.50	129.75	48,237
2021-05-20	130.00	131.00	129.50	129.75	40,520
2021-05-19	130.50	130.50	130.00	130.00	73,078
2021-05-18	129.50	130.50	129.00	130.50	70,960
2021-05-17	129.50	131.00	131.00	130.50	44,464
2021-05-14	130.50	130.50	130.50	130.50	7,818
2021-05-13	132.50	132.50	130.50	130.50	107,752
2021-05-12	132.00	132.50	132.00	132.50	60,512
2021-05-11	132.00	132.00	131.00	132.00	46,831
2021-05-10	132.00	132.00	131.00	132.00	21,500
2021-05-07	132.00	132.00	131.00	132.00	28,807
2021-05-06	132.00	132.00	131.00	132.00	38,133
2021-05-05	132.00	132.00	131.00	132.00	67,198
2021-05-04	131.50	132.00	130.00	132.00	72,173
2021-04-30	131.00	132.00	132.00	132.00	118,281
2021-04-29	131.00	131.00	129.00	131.00	89,007
2021-04-28	131.25	131.25	131.00	131.00	424,116
2021-04-27	131.00	131.25	128.50	131.25	23,843
2021-04-26	131.00	131.00	128.50	131.00	28,226
2021-04-23	131.00	131.00	128.50	131.00	81,000
2021-04-22	131.00	130.50	130.50	131.00	272,060
2021-04-21	131.00	131.00	128.50	131.00	38,712
2021-04-20	131.00	131.00	131.00	131.00	11,161
2021-04-19	131.50	131.50	129.00	131.00	140,799
2021-04-16	131.00	131.25	128.50	131.25	260,199
2021-04-15	129.75	131.00	130.75	131.00	100,316
2021-04-14	127.75	129.00	125.50	129.00	148,109
2021-04-13	127.75	127.75	125.50	127.75	61,486
2021-04-12	127.75	127.75	125.50	127.75	45,001
2021-04-09	127.75	127.75	125.50	127.75	22,172
2021-04-08	127.75	127.75	127.75	127.75	26,291
2021-04-07	127.50	127.75	125.00	127.75	108,323
2021-04-06	126.75	127.25	126.75	127.25	108,262
2021-04-01	126.50	126.75	126.50	126.75	108,725
2021-03-31	126.50	126.50	124.00	126.50	67,655
2021-03-30	126.00	126.00	126.00	126.00	37,086
2021-03-29	126.50	126.00	126.00	126.00	102,056
2021-03-26	126.50	126.50	124.00	126.00	252,129
2021-03-25	126.50	126.50	124.00	126.00	109,702
2021-03-24	126.50	126.50	124.00	126.00	287,726
2021-03-23	126.00	126.00	126.00	126.00	194,597
2021-03-22	125.50	126.00	125.50	126.00	70,614
2021-03-19	124.50	125.50	122.00	125.50	38,006
2021-03-18	124.50	124.50	122.00	124.50	52,399
2021-03-17	124.50	124.50	122.00	124.50	82,004
2021-03-16	124.50	124.50	124.50	124.50	105,409
2021-03-15	124.00	124.50	122.00	124.50	121,396
2021-03-12	124.50	124.50	124.50	124.50	433,813
2021-03-11	124.50	124.50	124.50	124.50	306,750
2021-03-10	124.50	124.50	122.00	124.50	77,069
2021-03-09	124.50	124.50	124.50	124.50	97,274
2021-03-08	122.00	122.00	122.00	124.00	120,206
2021-03-05	122.50	124.00	122.50	124.00	276,159
2021-03-04	125.00	125.00	122.00	122.50	190,094
2021-03-03	127.50	127.50	125.00	126.00	221,063
2021-03-02	126.50	127.00	126.00	126.00	288,608
2021-03-01	126.50	126.50	124.00	126.50	550,511
2021-02-26	125.50	126.50	125.00	126.50	162,434
2021-02-25	127.00	126.00	126.00	126.00	17,300
2021-02-24	127.00	127.00	127.00	127.00	134,288
2021-02-23	127.00	127.00	127.00	127.00	56,832
2021-02-22	127.00	127.00	127.00	127.00	51,220
2021-02-19	128.00	128.00	127.00	127.00	3,155,815
2021-02-18	130.00	130.00	127.00	128.00	147,777
2021-02-17	128.00	128.00	127.00	128.00	984,689
2021-02-16	128.00	128.00	127.00	128.00	100,598
2021-02-15	128.50	129.00	129.00	129.00	138,435
2021-02-12	129.50	129.50	127.00	128.00	70,542
2021-02-11	129.00	129.00	127.00	128.50	91,067
2021-02-10	128.00	128.50	127.00	128.50	239,593
2021-02-09	128.00	128.00	127.00	128.00	50,559
2021-02-08	128.50	128.50	127.00	128.00	65,836
2021-02-05	129.00	129.00	128.50	128.50	102,224
2021-02-04	129.00	129.00	127.00	129.00	62,698
2021-02-03	129.00	129.50	127.00	129.00	118,493
2021-02-02	129.00	129.00	127.00	129.00	64,455
2021-02-01	128.00	129.00	128.00	129.00	73,689
2021-01-29	128.00	128.00	128.00	128.00	27,918
2021-01-28	128.00	128.00	127.00	128.00	17,000
2021-01-27	128.00	128.00	127.00	128.00	107,056
2021-01-26	129.50	129.50	129.00	129.00	347,688
2021-01-25	128.00	129.50	126.00	129.50	127,226
2021-01-22	128.50	128.50	127.50	128.00	131,599
2021-01-21	128.00	128.50	128.00	128.50	231,958
2021-01-20	128.00	128.50	126.00	128.00	122,719
2021-01-19	127.00	128.00	125.00	128.00	7,350
2021-01-18	125.50	127.00	125.50	127.00	599,517
2021-01-15	129.00	129.00	125.50	125.50	102,255
2021-01-14	128.50	126.00	126.00	128.50	6,575
2021-01-13	125.50	128.00	128.00	128.00	306,816
2021-01-12	127.50	126.50	125.50	125.50	112,581
2021-01-11	129.00	129.00	126.00	127.50	46,368
2021-01-08	129.00	129.00	126.00	128.50	57,334
2021-01-07	128.50	128.50	128.50	128.50	46,932
2021-01-06	128.50	128.50	128.50	128.50	30,000
2021-01-05	129.00	128.00	128.00	128.00	38,587
2021-01-04	129.00	129.00	126.00	129.00	38,148
2020-12-31	129.00	129.00	129.00	129.00	1,000
2020-12-30	129.00	129.00	126.00	129.00	137,826
2020-12-29	128.00	129.00	129.00	129.00	17,323
2020-12-24	128.00	128.00	126.00	128.00	51,012
2020-12-23	127.50	128.00	127.50	128.00	32,620
2020-12-22	127.50	127.50	125.00	127.50	45,605
2020-12-21	128.00	128.00	126.00	127.50	16,877
2020-12-18	128.00	128.00	126.00	128.00	68,428
2020-12-17	127.00	128.00	127.00	128.00	115,517
2020-12-16	126.50	127.00	126.50	127.00	62,164
2020-12-15	126.00	127.00	125.00	126.50	70,151
2020-12-14	127.00	126.00	126.00	126.00	36,403
2020-12-11	128.00	128.00	125.00	127.00	27,148
2020-12-10	127.50	128.00	125.00	128.00	304,326
2020-12-09	127.50	127.50	127.50	127.50	46,337
2020-12-08	128.00	128.00	125.00	127.50	90
2020-12-07	127.50	127.50	127.50	127.50	699,750
2020-12-04	126.50	127.50	126.50	127.50	878,352
2020-12-03	125.50	126.50	125.50	126.50	318,752
2020-12-02	125.50	125.50	125.00	125.50	67,222
2020-12-01	125.50	126.00	125.00	125.50	248,827
2020-11-30	125.50	126.00	126.00	126.00	150,008
2020-11-27	125.50	126.00	124.00	126.00	30,846
2020-11-26	125.00	126.50	124.00	125.50	164,493
2020-11-25	125.00	125.50	124.00	125.50	279,526
2020-11-24	128.00	128.00	125.00	125.50	334,071
2020-11-23	128.50	128.50	128.50	128.50	128,035
2020-11-20	129.00	129.00	127.00	128.50	52,808
2020-11-19	128.00	126.00	126.00	126.00	307,566
2020-11-18	127.50	127.50	125.00	127.00	455,710
2020-11-17	127.50	127.50	125.00	127.50	54,455
2020-11-16	128.00	128.00	128.00	127.50	383,908
2020-11-13	127.50	127.50	125.00	127.50	167,212
2020-11-12	128.50	128.50	127.50	128.00	360,667
2020-11-11	125.00	127.00	125.00	127.00	150,735
2020-11-10	127.00	127.50	124.50	125.00	1,108,100
2020-11-09	129.00	129.00	127.00	127.00	261,539
2020-11-06	128.50	133.00	128.00	128.00	2,079,055
2020-11-05	126.00	126.00	123.00	126.00	87,759
2020-11-04	125.50	126.00	126.00	126.00	238,316
2020-11-03	125.00	125.50	123.00	125.50	66,342
2020-11-02	125.00	125.50	123.00	125.50	188,046
2020-10-30	125.00	125.50	123.00	125.50	55,758
2020-10-29	125.00	125.50	123.00	125.50	72,500
2020-10-28	127.00	127.00	124.00	125.50	30,743
2020-10-27	127.00	127.00	127.00	127.00	63,198
2020-10-26	126.50	127.00	124.00	127.00	83,394
2020-10-23	126.50	126.50	124.00	126.50	12,627
2020-10-22	126.50	126.50	124.00	126.50	169,427
2020-10-21	127.00	127.00	124.00	126.50	86,200
2020-10-20	128.00	128.00	127.00	127.00	432,079
2020-10-16	125.00	128.50	122.00	128.50	79,049
2020-10-15	129.00	129.00	124.00	126.00	154,781
2020-10-14	126.00	126.00	124.00	126.00	90,824
2020-10-13	125.50	126.00	125.50	126.00	361,000
2020-10-12	125.00	125.50	122.00	125.50	25,970
2020-10-09	124.00	125.50	122.00	125.00	25,300
2020-10-08	125.00	125.00	123.00	125.00	73,117
2020-10-07	124.00	127.00	127.00	125.00	366,950
2020-10-06	123.00	124.00	122.00	124.00	100,795
2020-10-05	123.00	124.00	122.00	124.00	106,262
2020-10-02	126.00	126.00	123.00	124.00	97,682
2020-10-01	126.00	123.00	123.00	126.00	16,482
2020-09-30	126.00	126.00	123.00	126.00	36,557
2020-09-29	126.00	126.00	123.00	126.00	76,000
2020-09-28	126.00	126.00	123.00	126.00	60,013
2020-09-25	126.00	126.00	123.00	125.50	46,457
2020-09-24	125.50	125.50	122.00	125.00	119,977
2020-09-23	124.50	131.00	125.00	125.00	39,283
2020-09-22	124.50	124.00	124.00	124.50	66,299
2020-09-21	127.50	125.00	124.00	124.00	243,671
2020-09-18	127.50	127.50	124.00	126.50	33,952
2020-09-17	126.50	126.50	125.00	126.50	6,346
2020-09-16	126.00	126.50	126.00	126.00	72,723
2020-09-15	124.50	125.00	125.00	125.00	34,347
2020-09-14	124.50	124.50	124.50	124.50	24,699
2020-09-11	123.50	126.00	126.00	126.00	80,001
2020-09-10	124.00	124.00	121.00	124.00	78,305
2020-09-09	125.50	125.50	122.00	124.00	47,070
2020-09-08	125.00	125.00	125.00	125.00	78,000
2020-09-07	125.50	125.50	122.00	125.00	4,929
2020-09-04	125.50	125.50	122.00	125.00	47,497
2020-09-03	125.50	125.50	122.00	125.00	29,801
2020-09-02	125.50	125.50	122.00	125.00	38,950
2020-09-01	125.50	125.50	122.00	125.00	7,403
2020-08-28	125.50	125.50	122.00	125.00	121,817
2020-08-27	124.50	125.00	121.00	125.00	116,468
2020-08-26	124.50	128.00	128.00	124.50	41,796
2020-08-25	124.50	124.50	121.00	124.50	117,887
2020-08-24	124.00	124.50	121.00	124.50	48,030
2020-08-21	124.50	124.50	121.00	124.50	43,658
2020-08-20	127.50	127.50	124.00	124.50	79,466
2020-08-19	126.50	126.50	123.00	126.00	97,788
2020-08-18	125.50	127.00	127.00	125.50	34,067
2020-08-17	125.50	125.50	122.00	125.00	74,531
2020-08-14	125.50	125.00	125.00	125.00	16,970
2020-08-13	125.00	125.00	125.00	125.00	78,164
2020-08-12	128.00	128.00	125.00	128.00	23,575
2020-08-11	128.00	128.00	125.00	127.50	7,697
2020-08-10	132.00	132.00	127.00	127.50	140,823
2020-08-07	127.50	127.50	124.00	127.00	39,738
2020-08-06	125.50	126.00	125.50	126.00	30,851
2020-08-05	126.50	126.50	123.00	125.50	13,100
2020-08-04	125.50	125.50	125.50	125.50	95,987
2020-08-03	125.00	125.50	123.00	125.50	107,107
2020-07-31	124.50	125.00	122.00	125.00	23,344
2020-07-30	124.50	124.50	123.50	125.00	26,544
2020-07-29	126.00	125.00	125.00	125.00	215,370
2020-07-28	128.50	128.00	126.00	126.00	141,115
2020-07-27	129.00	129.00	126.00	128.50	105,390
2020-07-24	129.00	129.00	126.00	129.00	11,331
2020-07-23	130.50	130.50	127.00	129.00	130,600
2020-07-22	136.00	136.00	127.00	129.50	5,748
2020-07-21	130.50	128.00	128.00	129.50	43,061
2020-07-20	130.50	130.50	127.00	129.50	12,904
2020-07-17	129.50	127.00	127.00	129.50	35,250
2020-07-16	129.50	129.50	126.00	129.00	20,000
2020-07-15	129.50	129.00	129.00	129.00	63,722
2020-07-14	129.50	129.50	126.00	129.00	18,150
2020-07-13	129.50	129.50	126.00	129.00	35,827
2020-07-10	128.00	129.00	128.00	128.00	108,943
2020-07-09	128.50	128.50	125.00	128.00	74,000
2020-07-08	128.50	128.50	125.00	127.00	82,850
2020-07-07	127.50	127.00	125.50	127.00	49,497
2020-07-06	124.50	125.50	125.00	125.50	109,292
2020-07-03	123.50	126.00	126.00	124.50	196,599
2020-07-02	118.00	121.50	118.00	121.50	153,679
2020-07-01	122.50	122.50	119.00	120.50	7,141
2020-06-30	122.50	122.50	119.00	120.50	109,763
2020-06-29	122.50	122.50	119.00	120.50	1,790
2020-06-26	122.50	122.50	119.00	120.50	143,868
2020-06-25	122.50	122.50	119.00	121.50	38,920
2020-06-24	122.50	122.50	119.00	121.50	121,942
2020-06-23	121.50	121.50	118.00	121.50	149,888
2020-06-22	121.00	121.00	118.00	121.00	28,857
2020-06-19	120.00	121.50	118.00	121.00	124,946
2020-06-18	120.00	121.50	118.00	120.50	52,032
2020-06-17	121.00	122.00	118.00	121.00	175,715
2020-06-16	120.00	121.00	117.00	121.00	42,657
2020-06-15	120.00	122.00	119.00	120.00	110,490
2020-06-12	123.50	123.50	121.00	122.00	13,750
2020-06-11	123.50	123.50	121.00	123.00	75,215
2020-06-10	122.00	124.00	123.00	123.50	96,251
2020-06-09	122.50	123.00	123.00	122.00	75,813
2020-06-08	122.50	123.00	119.00	123.00	96,978
2020-06-05	123.00	125.00	125.00	123.00	76,832
2020-06-04	124.50	124.50	120.00	123.50	83,031
2020-06-03	122.00	123.50	122.00	123.50	140,022
2020-06-02	121.00	122.00	117.00	122.00	71,293
2020-06-01	120.50	121.00	116.00	121.00	157,967
2020-05-29	120.50	120.50	116.00	119.50	118,540
2020-05-28	117.50	121.00	118.00	119.50	73,172
2020-05-27	117.50	117.50	113.00	117.00	59,349
2020-05-26	117.00	117.00	113.00	117.00	110,200
2020-05-22	117.00	117.00	117.00	117.00	35,063
2020-05-21	115.50	121.00	115.00	117.00	157,262
2020-05-20	114.50	115.50	112.00	115.50	88,752
2020-05-19	115.50	116.00	111.00	115.50	89,755
2020-05-18	115.50	115.50	111.00	115.50	50,305
2020-05-15	114.50	115.50	110.00	115.50	60,500
2020-05-14	114.50	114.50	114.50	114.50	72,049
2020-05-13	117.50	110.00	110.00	114.50	27,082
2020-05-12	120.00	120.00	116.00	116.50	49,544
2020-05-11	119.50	119.50	115.00	118.00	122,281
2020-05-07	116.50	117.50	113.00	117.50	29,957
2020-05-06	116.50	116.50	112.00	116.00	31,738
2020-05-05	116.50	116.50	116.50	116.50	80,039
2020-05-04	116.50	121.00	121.00	116.50	52,472
2020-05-01	119.50	119.50	115.00	116.50	69,944
2020-04-30	118.00	118.00	118.00	118.00	140,893
2020-04-29	118.00	121.00	121.00	118.00	80,096
2020-04-28	118.00	118.00	114.00	117.50	66,445
2020-04-27	119.00	119.00	114.00	117.50	68,562
2020-04-24	119.00	119.00	114.00	117.50	33,831
2020-04-23	116.50	118.50	112.00	118.50	99,883
2020-04-22	116.50	116.50	116.50	116.50	27,999
2020-04-21	118.00	118.00	116.50	116.50	53,409
2020-04-20	116.00	118.00	112.00	118.00	120,699
2020-04-17	118.50	117.00	117.00	116.00	80,978
2020-04-16	118.00	118.00	114.00	117.50	112,001
2020-04-15	118.50	121.00	120.00	117.50	39,517
2020-04-14	115.50	118.50	113.00	115.50	228,049
2020-04-09	115.50	115.50	113.00	115.50	156,360
2020-04-08	116.50	116.50	113.00	115.50	180,986
2020-04-07	108.50	116.50	108.50	108.50	179,808
2020-04-06	105.50	108.00	102.00	105.50	68,504
2020-04-03	104.50	104.50	100.00	104.50	11,251
2020-04-03	104.50	105.50	100.00	105.50	80,798
2020-04-02	104.50	104.50	104.50	104.50	102,410
2020-04-02	104.50	104.50	100.00	104.50	72,410
2020-04-01	107.50	104.50	104.50	104.50	250,707
2020-04-01	107.50	107.50	103.00	107.50	246,357
2020-03-31	106.50	107.50	103.00	106.50	244,093
2020-03-30	105.50	106.50	105.50	105.50	294,874
2020-03-27	102.50	104.50	100.00	102.50	257,782
2020-03-26	100.50	100.50	100.50	100.50	129,873
2020-03-25	93.50	99.50	89.00	93.50	142,457
2020-03-24	91.50	92.75	87.50	91.50	224,345
2020-03-23	93.50	96.50	92.00	96.50	83,590
2020-03-20	94.00	95.00	89.50	92.75	52,498
2020-03-19	91.00	88.50	88.50	91.00	208,739
2020-03-18	99.50	94.50	92.00	99.50	132,173
2020-03-17	105.00	106.50	102.00	105.50	45,906
2020-03-16	113.50	113.50	109.00	113.50	108,088
2020-03-13	115.00	118.00	118.00	114.50	78,108
2020-03-12	119.00	119.00	117.00	119.00	81,504
2020-03-11	119.00	120.00	120.00	119.50	33,401
2020-03-10	119.00	119.50	119.00	119.00	76,084
2020-03-09	122.00	122.00	119.00	123.50	92,485
2020-03-06	123.50	123.50	122.00	123.50	26,130
2020-03-05	123.00	127.00	127.00	126.50	59,259
2020-03-04	126.50	126.50	125.00	126.50	78,893
2020-03-03	126.50	126.50	126.50	126.50	89,920
2020-03-02	126.50	126.50	126.50	126.50	31,884
2020-02-28	128.50	128.50	126.50	129.50	31,596
2020-02-27	131.00	131.00	129.00	131.00	64,993
2020-02-26	131.00	131.50	130.00	132.00	4,000
2020-02-25	132.50	134.00	132.00	132.50	25,406
2020-02-24	133.50	133.50	132.00	133.50	8,223
2020-02-21	133.00	133.50	132.00	133.50	39,481
2020-02-20	133.50	133.50	133.50	133.50	42,713
2020-02-19	133.00	133.50	132.00	133.50	62,626
2020-02-18	133.50	133.50	133.50	133.50	55,996
2020-02-17	133.00	134.00	134.00	133.50	26,693
2020-02-14	133.00	133.50	132.00	133.50	37,688
2020-02-13	133.50	133.50	133.50	133.50	25,798
2020-02-12	133.00	133.50	131.00	133.50	115,318
2020-02-11	133.00	133.00	131.00	133.00	61,984
2020-02-10	133.00	133.00	131.00	133.00	29,670
2020-02-07	133.00	133.00	131.00	133.00	56,820
2020-02-06	132.50	133.00	131.00	133.00	107,948
2020-02-05	132.50	132.50	132.50	132.50	71,557
2020-02-04	132.50	132.50	131.00	132.50	10,322
2020-02-03	132.50	132.50	132.50	132.50	73,663
2020-01-31	133.00	133.00	131.00	133.00	65,709
2020-01-30	133.00	133.00	131.00	133.00	38,331
2020-01-29	133.00	134.00	134.00	133.00	37,999
2020-01-28	134.00	134.00	132.00	133.00	94,010
2020-01-27	134.50	134.50	133.00	134.00	67,708
2020-01-24	134.50	134.50	133.00	134.50	54,054
2020-01-23	134.50	134.50	133.00	134.50	51,495
2020-01-22	135.00	135.00	134.50	134.50	113,001
2020-01-21	135.00	135.00	135.00	135.00	93,762
2020-01-20	134.00	135.00	133.00	135.00	81,054
2020-01-17	134.00	134.00	134.00	134.00	22,334
2020-01-16	133.00	134.00	133.00	134.00	67,634
2020-01-15	132.50	133.00	131.00	133.00	35,345
2020-01-14	132.50	132.50	131.00	132.50	25,855
2020-01-13	132.50	132.50	131.00	132.50	14,027
2020-01-10	132.50	132.50	131.00	132.50	67,037
2020-01-09	133.00	133.00	132.00	132.50	90,226
2020-01-08	133.00	133.00	133.00	133.00	36,464
2020-01-07	133.00	133.00	133.00	133.00	18,122
2020-01-06	132.50	133.00	131.00	133.00	15,114
2020-01-03	132.50	132.50	131.00	132.50	12,730
2020-01-02	132.50	132.50	131.00	132.50	45,704
2019-12-31	132.50	132.50	132.50	132.50	21,775
2019-12-30	132.50	132.50	131.00	132.50	34,415
2019-12-27	132.50	132.50	131.00	132.50	25,000
2019-12-24	132.50	132.50	131.00	132.50	11,945
2019-12-23	133.50	133.50	132.50	132.50	186,419
2019-12-20	132.00	133.50	130.00	133.50	61,830
2019-12-19	130.50	132.00	129.00	132.00	99,628
2019-12-18	130.50	130.50	129.00	130.50	76,349
2019-12-17	130.50	130.50	129.00	130.50	28,425
2019-12-16	129.50	130.50	128.00	130.50	118,477
2019-12-13	129.00	129.50	127.00	129.50	75,157
2019-12-12	129.00	129.00	127.00	129.00	11,452
2019-12-11	129.00	129.00	127.00	129.00	54,543
2019-12-10	129.00	129.00	127.00	129.00	52,330
2019-12-09	129.00	129.50	128.00	129.00	53,542
2019-12-06	129.00	129.50	128.00	129.50	5,800
2019-12-05	129.00	129.50	128.00	129.50	11,029
2019-12-04	129.00	129.50	128.00	129.50	33,382
2019-12-03	129.00	129.50	128.00	129.50	66,528
2019-12-02	129.00	129.50	127.00	129.50	29,740
2019-11-29	129.50	129.50	129.00	129.00	16,252
2019-11-28	129.00	129.50	129.00	129.50	61,300
2019-11-27	129.50	129.50	128.00	129.00	43,672
2019-11-26	129.50	129.50	129.50	129.50	26,431
2019-11-25	129.00	129.50	129.00	129.50	44,673
2019-11-22	129.00	129.00	127.00	129.00	24,069
2019-11-21	130.00	130.00	128.00	129.00	33,905
2019-11-20	130.00	130.00	130.00	130.00	38,290
2019-11-19	130.00	130.00	128.00	130.00	19,424
2019-11-18	130.00	130.00	130.00	130.00	68,823
2019-11-15	130.00	130.00	128.00	130.00	87,681
2019-11-14	130.00	130.00	130.00	130.00	73,862
2019-11-13	129.50	130.00	129.50	130.00	52,096
2019-11-12	130.00	130.00	128.00	129.50	55,068
2019-11-11	129.50	130.00	128.00	130.00	56,874
2019-11-08	129.50	129.50	128.00	129.50	25,956
2019-11-07	129.50	129.50	129.50	129.50	43,249
2019-11-06	129.50	129.50	128.00	129.50	30,734
2019-11-05	129.50	129.50	128.00	129.50	59,200
2019-11-04	129.50	129.00	129.00	129.50	128,919
2019-11-01	128.50	129.50	128.50	129.50	0
2019-10-31	128.50	129.50	127.00	129.50	57,795
2019-10-30	128.50	128.50	127.00	128.50	61,804
2019-10-29	128.50	128.50	127.00	128.50	61,500
2019-10-28	128.50	128.50	127.00	128.50	48,160
2019-10-25	129.50	129.50	128.50	128.50	30,573
2019-10-24	129.50	129.50	129.00	129.50	103,392
2019-10-23	129.50	129.50	129.00	129.50	37,693
2019-10-22	129.00	129.50	128.00	129.50	34,493
2019-10-21	128.50	128.50	128.00	128.50	49,879
2019-10-18	128.00	128.50	126.00	128.50	158,510
2019-10-17	128.00	128.00	126.00	127.50	20,794
2019-10-16	127.50	127.50	126.00	127.00	73,405
2019-10-15	127.00	127.50	127.00	127.00	73,590
2019-10-14	127.00	127.00	126.00	127.00	63,819
2019-10-11	127.00	127.00	127.00	127.00	10,040
2019-10-10	127.00	127.00	126.00	127.00	9,639
2019-10-09	127.00	127.00	126.00	127.00	66,004
2019-10-08	126.00	127.00	126.00	127.00	174,826
2019-10-07	126.00	126.00	125.00	126.00	44,915
2019-10-04	126.00	126.00	126.00	126.00	112,581
2019-10-03	126.50	126.50	126.00	126.00	102,442
2019-10-02	127.00	127.00	126.50	126.50	98,615
2019-10-01	126.50	127.50	126.50	127.00	158,412
2019-09-30	126.50	126.50	126.50	126.50	8,731
2019-09-27	126.50	126.50	126.50	126.50	109,171
2019-09-26	127.00	127.00	125.00	126.50	10,000
2019-09-25	126.50	126.50	126.50	126.50	58,870
2019-09-24	126.50	126.50	126.50	126.50	49,134
2019-09-23	126.00	126.50	125.00	126.50	74,458
2019-09-20	126.50	126.50	125.00	126.50	5,037
2019-09-19	126.50	126.50	126.50	126.50	47,955
2019-09-18	126.00	126.50	125.00	126.50	48,016
2019-09-17	126.00	126.50	124.00	126.50	40,868
2019-09-16	125.00	126.00	125.50	126.00	128,541
2019-09-13	125.00	125.00	123.00	125.00	81,118
2019-09-12	125.00	125.00	125.00	125.00	77,120
2019-09-11	125.00	125.00	123.00	125.00	111,725
2019-09-10	125.00	125.00	123.00	125.00	51,319
2019-09-09	125.00	125.00	123.00	125.00	24,500
2019-09-06	125.00	125.00	124.50	125.00	130,719
2019-09-05	125.00	125.00	125.00	125.00	25,106
2019-09-04	125.00	125.00	123.00	125.00	39,779
2019-09-03	125.00	125.00	123.00	125.00	120,137
2019-09-02	125.00	125.00	125.00	125.00	3,255
2019-08-30	125.00	125.00	123.00	125.00	75,103
2019-08-29	125.00	125.00	125.00	125.00	43,072
2019-08-28	125.00	125.00	125.00	125.00	45,542
2019-08-27	125.00	125.00	123.00	125.00	7,794
2019-08-23	125.50	125.50	125.00	125.50	31,725
2019-08-22	125.50	125.50	124.00	125.50	17,575
2019-08-21	125.50	125.50	124.00	125.50	15,629
2019-08-20	125.50	125.50	125.50	125.50	86,946
2019-08-19	125.50	125.50	124.00	125.50	34,009
2019-08-16	125.50	125.50	125.50	125.50	41,945
2019-08-15	127.00	127.00	125.50	125.50	68,810
2019-08-14	127.50	128.50	127.00	128.50	91,496
2019-08-13	128.00	128.00	128.00	128.00	23,526
2019-08-12	128.00	128.00	128.00	128.00	34,305
2019-08-09	128.00	128.00	128.00	128.00	47,855
2019-08-08	127.50	128.00	127.50	128.00	20,774
2019-08-07	127.50	127.50	127.50	127.50	41,050
2019-08-06	128.00	128.00	126.00	127.50	60,671
2019-08-05	128.00	128.00	126.00	128.00	29,087
2019-08-02	128.00	128.00	126.00	128.00	8,735
2019-08-01	128.00	128.00	128.00	128.00	52,836
2019-07-31	128.00	128.00	128.00	128.00	103,634
2019-07-30	127.50	128.00	127.50	128.00	166,199
2019-07-29	127.50	127.50	126.00	127.50	13,858
2019-07-26	127.50	127.50	127.50	127.50	56,854
2019-07-25	127.50	127.50	127.50	127.50	4,120
2019-07-24	127.50	127.50	126.00	127.50	18,323
2019-07-23	128.00	128.00	128.00	127.50	72,082
2019-07-22	127.50	128.00	128.00	127.50	61,071
2019-07-19	128.00	128.00	127.50	127.50	36,904
2019-07-18	127.50	128.00	127.00	128.00	29,125
2019-07-17	127.50	128.00	127.50	128.00	18,000
2019-07-16	127.50	127.50	127.50	127.50	15,102
2019-07-15	126.50	127.50	126.50	127.50	94,911
2019-07-12	126.50	126.50	125.00	126.50	80,000
2019-07-11	126.00	126.50	124.00	126.50	54,025
2019-07-10	126.00	126.00	124.00	126.00	47,178
2019-07-09	125.50	125.50	125.50	125.50	110,105
2019-07-08	126.00	126.00	126.00	125.50	150,464
2019-07-05	125.50	125.50	125.50	125.50	34,869

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