Us Solar Fund Share History

Us Solar Fund Share Price history. The following table shows end-of-day data USFP historical share prices for Us Solar Fund, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	38.50	38.50	38.50	38.50	231,553
2024-05-10	38.50	38.50	38.50	38.50	96,494
2024-05-09	38.50	38.50	38.50	38.50	169,533
2024-05-08	38.50	37.00	37.00	37.00	51,941
2024-05-07	38.50	37.00	37.00	37.00	196,801
2024-05-06	38.50	38.50	38.50	38.50	0
2024-05-03	39.00	39.00	38.50	38.50	201,843
2024-05-02	37.50	38.00	37.50	38.00	82,552
2024-05-01	37.50	38.00	37.50	38.00	169,897
2024-04-30	37.50	38.00	37.50	38.00	86,068
2024-04-29	37.50	38.00	37.50	38.00	8,553
2024-04-26	37.50	38.00	37.50	38.00	192,178
2024-04-25	37.50	38.00	37.50	38.00	52,162
2024-04-24	36.00	38.00	36.00	38.00	556,176
2024-04-23	36.00	36.00	36.00	36.00	48,653
2024-04-22	36.00	36.00	36.00	36.00	117,662
2024-04-19	36.00	36.00	35.00	36.00	68,570
2024-04-18	36.00	36.00	36.00	36.00	42,875
2024-04-17	36.00	36.00	36.00	36.00	197,226
2024-04-16	36.00	36.00	36.00	36.00	59,637
2024-04-15	36.00	36.00	36.00	36.00	91,596
2024-04-12	36.00	36.00	36.00	36.00	80,998
2024-04-11	36.00	36.00	36.00	36.00	23,441
2024-04-10	36.00	36.00	36.00	36.00	56,804
2024-04-09	36.60	36.60	36.00	36.00	115,869
2024-04-08	36.60	36.60	36.50	36.60	82,556
2024-04-05	36.60	36.60	36.60	36.60	5,532
2024-04-04	37.50	37.50	36.60	36.60	42,485
2024-04-03	37.50	37.60	37.50	37.60	6,651
2024-04-02	37.25	37.50	37.25	37.50	88,011
2024-04-01	37.25	37.25	37.25	37.25	0
2024-03-29	37.25	37.25	37.25	37.25	0
2024-03-28	37.30	37.65	37.25	37.25	111,893
2024-03-27	38.50	38.50	37.30	37.30	88,166
2024-03-26	39.00	39.00	38.50	38.50	86,577
2024-03-25	39.70	39.70	38.00	39.00	132,136
2024-03-22	40.50	40.50	39.95	39.95	159,414
2024-03-21	40.80	40.80	40.50	40.50	53,442
2024-03-20	40.80	40.80	40.80	40.80	14,299
2024-03-19	41.00	41.00	40.80	40.80	140,903
2024-03-18	41.50	41.50	41.00	41.00	59,425
2024-03-15	41.50	41.50	41.50	41.50	47,827
2024-03-14	41.90	41.90	41.50	41.50	17,162
2024-03-13	42.00	42.00	42.00	42.00	59,930
2024-03-12	42.00	42.00	42.00	42.00	0
2024-03-11	42.20	42.20	41.95	42.00	65,394
2024-03-08	42.20	42.20	42.20	42.20	43,218
2024-03-07	42.20	42.20	42.20	42.20	57,684
2024-03-06	42.20	42.20	42.20	42.20	32,340
2024-03-05	42.20	42.20	42.20	42.20	49,420
2024-03-04	42.20	42.20	42.20	42.20	64,321
2024-03-01	42.20	42.20	42.20	42.20	18,102
2024-02-29	42.20	42.20	42.20	42.20	39,120
2024-02-28	41.70	42.20	41.70	42.20	46,249
2024-02-27	41.70	41.70	41.70	41.70	0
2024-02-26	42.00	42.00	41.70	41.70	86,928
2024-02-23	42.00	42.00	42.00	42.00	53,863
2024-02-22	42.00	42.00	42.00	42.00	73,686
2024-02-21	42.50	42.50	42.00	42.00	56,442
2024-02-20	42.50	42.50	42.50	42.50	31,730
2024-02-19	43.00	43.00	42.50	42.50	68,574
2024-02-16	43.00	43.00	43.00	43.00	22,122
2024-02-15	43.00	43.00	43.00	43.00	132,717
2024-02-14	43.00	43.00	43.00	43.00	32,541
2024-02-13	43.00	43.00	43.00	43.00	11,831
2024-02-12	43.00	43.00	43.00	43.00	21,857
2024-02-09	43.00	43.00	43.00	43.00	70,114
2024-02-08	43.30	43.30	43.00	43.00	22,357
2024-02-07	43.20	43.30	43.20	43.30	117,934
2024-02-06	43.20	43.20	43.20	43.20	122,499
2024-02-05	43.20	43.20	43.20	43.20	49,374
2024-02-02	43.20	43.20	43.20	43.20	65,422
2024-02-01	43.20	42.40	42.40	43.20	68,010
2024-01-31	43.20	43.20	43.20	43.20	10,295
2024-01-30	43.20	43.20	42.40	43.20	91,085
2024-01-29	43.20	43.20	43.20	43.20	11,888
2024-01-26	43.20	43.20	43.20	43.20	39,732
2024-01-25	43.20	43.20	43.20	43.20	41,272
2024-01-24	43.20	43.20	43.20	43.20	46,054
2024-01-23	43.20	43.20	43.20	43.20	24,969
2024-01-22	43.20	43.20	43.20	43.20	19,963
2024-01-19	43.20	43.20	43.20	43.20	132,223
2024-01-18	43.15	43.20	43.15	43.20	91,891
2024-01-17	43.15	43.15	43.15	43.15	71,372
2024-01-16	43.15	43.30	43.30	43.30	59,223
2024-01-15	43.15	43.15	43.15	43.15	28,487
2024-01-12	43.15	43.15	43.15	43.15	53,482
2024-01-11	43.15	43.15	43.15	43.15	263,023
2024-01-10	43.15	43.15	43.15	43.15	28,839
2024-01-09	43.15	43.15	43.15	43.15	49,475
2024-01-08	43.15	43.15	43.15	43.15	66,816
2024-01-05	43.15	43.15	43.15	43.15	9,050
2024-01-04	43.10	43.15	43.10	43.15	19,887
2024-01-03	43.00	43.10	43.00	43.10	31,777
2024-01-02	42.85	43.00	42.85	43.00	36,068
2024-01-01	42.85	42.85	42.85	42.85	0
2023-12-29	42.85	42.85	42.85	42.85	12,789
2023-12-28	42.75	42.85	42.75	42.85	74,985
2023-12-27	42.25	42.75	42.25	42.75	175,700
2023-12-26	42.25	42.25	42.25	42.25	0
2023-12-25	42.25	42.25	42.25	42.25	0
2023-12-22	42.25	42.25	42.25	42.25	16,222
2023-12-21	41.50	42.25	41.50	42.25	59,960
2023-12-20	40.75	41.50	40.75	41.50	268,126
2023-12-19	40.60	40.75	40.60	40.75	181,323
2023-12-18	40.60	40.60	40.60	40.60	172,832
2023-12-15	40.60	40.60	40.60	40.60	41,258
2023-12-14	40.60	40.60	40.60	40.60	34,566
2023-12-13	40.55	40.60	40.55	40.60	25,865
2023-12-12	40.55	40.55	40.55	40.55	48,313
2023-12-11	40.55	40.55	40.55	40.55	154,296
2023-12-08	40.80	40.80	40.80	40.80	34,252
2023-12-07	41.00	41.00	40.30	40.80	104,554
2023-12-06	41.00	41.00	41.00	41.00	75,281
2023-12-05	41.00	41.00	41.00	41.00	68,218
2023-12-04	41.00	41.50	41.50	41.50	157,514
2023-12-01	41.00	41.00	41.00	41.00	71,979
2023-11-30	41.00	41.00	41.00	41.00	171,464
2023-11-29	41.00	41.00	41.00	41.00	7,500
2023-11-28	41.00	41.00	41.00	41.00	112,989
2023-11-27	41.00	41.00	41.00	41.00	98,851
2023-11-24	41.00	41.00	41.00	41.00	95,871
2023-11-23	41.00	41.00	41.00	41.00	1,237
2023-11-22	41.00	41.00	41.00	41.00	37,853
2023-11-21	41.00	41.00	41.00	41.00	62,304
2023-11-20	41.00	41.00	41.00	41.00	82,612
2023-11-17	41.00	41.00	41.00	41.00	29,369
2023-11-16	41.00	41.00	41.00	41.00	77,298
2023-11-15	41.00	41.00	41.00	41.00	53,712
2023-11-14	41.50	41.50	41.00	41.00	62,810
2023-11-13	41.50	41.50	41.50	41.50	104,017
2023-11-10	41.00	41.50	41.00	41.50	76,956
2023-11-09	41.00	41.00	41.00	41.00	432,334
2023-11-08	41.00	41.00	41.00	41.00	30,511
2023-11-07	41.00	41.00	41.00	41.00	143,425
2023-11-06	41.00	41.00	41.00	41.00	57,556
2023-11-03	42.50	42.50	41.00	41.00	115,597
2023-11-02	44.00	44.00	42.50	42.50	120,861
2023-11-01	44.70	44.70	44.00	44.00	53,000
2023-10-31	45.25	45.35	44.95	44.95	49,901
2023-10-30	45.50	45.50	45.50	45.50	8,059
2023-10-27	45.50	45.50	45.50	45.50	11,250
2023-10-26	45.50	45.50	45.50	45.50	5,127
2023-10-25	45.50	45.50	45.50	45.50	8,903
2023-10-24	45.50	45.50	45.50	45.50	10,308
2023-10-23	45.50	45.50	45.50	45.50	30,004
2023-10-20	45.50	45.50	45.50	45.50	24,353
2023-10-19	45.50	45.50	45.50	45.50	59,933
2023-10-18	45.50	45.50	45.50	45.50	19,562
2023-10-17	45.70	45.50	44.00	45.50	94,466
2023-10-16	45.50	45.70	45.50	45.70	94,561
2023-10-13	45.70	45.70	45.70	45.70	32,726
2023-10-12	46.50	46.50	45.70	45.70	128,316
2023-10-11	46.80	46.80	46.50	46.50	103,081
2023-10-10	47.00	47.00	46.80	46.80	13,394
2023-10-09	48.00	48.00	47.00	47.00	32,694
2023-10-06	48.00	48.00	48.00	48.00	33,103
2023-10-05	48.15	48.15	48.00	48.00	12,449
2023-10-04	48.45	48.45	48.30	48.30	198,042
2023-10-03	48.45	48.45	48.45	48.45	3,888
2023-10-02	48.45	48.45	48.45	48.45	35,654
2023-09-29	48.45	48.45	48.45	48.45	71,913
2023-09-28	48.45	48.45	48.45	48.45	83,754
2023-09-27	48.45	48.45	48.45	48.45	63,179
2023-09-26	48.45	48.45	48.45	48.45	38,554
2023-09-25	48.45	48.45	48.45	48.45	38,385
2023-09-22	48.45	48.45	48.45	48.45	41,292
2023-09-21	48.45	48.45	48.45	48.45	53,424
2023-09-20	48.45	48.45	48.45	48.45	1,318
2023-09-19	48.45	48.45	48.45	48.45	45,504
2023-09-18	48.45	48.45	48.45	48.45	69,720
2023-09-15	48.45	48.45	48.45	48.45	6,352
2023-09-14	48.45	48.45	48.45	48.45	77,042
2023-09-13	48.45	48.45	48.45	48.45	3,684
2023-09-12	48.45	48.45	48.45	48.45	60,694
2023-09-11	48.45	48.45	48.45	48.45	141,952
2023-09-08	48.45	48.45	48.45	48.45	72,310
2023-09-07	48.45	48.45	48.45	48.45	12,879
2023-09-06	48.45	48.45	48.45	48.45	81,729
2023-09-05	48.45	48.45	48.45	48.45	33,534
2023-09-04	48.45	48.45	48.45	48.45	80,013
2023-09-01	48.45	48.45	48.45	48.45	9,693
2023-08-31	48.45	48.45	48.45	48.45	10,106
2023-08-30	48.45	48.45	48.45	48.45	121,053
2023-08-29	48.45	48.45	48.45	48.45	68,447
2023-08-28	48.45	48.45	48.45	48.45	0
2023-08-25	48.45	48.45	48.45	48.45	57,546
2023-08-24	48.45	48.45	48.45	48.45	14,521
2023-08-23	48.45	48.45	48.45	48.45	146,414
2023-08-22	48.45	48.45	48.45	48.45	51,329
2023-08-21	48.65	48.45	47.40	48.45	64,688
2023-08-18	48.65	48.65	48.65	48.65	62,992
2023-08-17	48.65	48.65	48.65	48.65	30,367
2023-08-16	48.65	48.65	48.65	48.65	18,111
2023-08-15	48.65	48.65	48.65	48.65	34,276
2023-08-14	48.65	48.65	48.65	48.65	61,625
2023-08-11	48.65	48.65	48.65	48.65	71,141
2023-08-10	48.65	48.65	48.65	48.65	56,864
2023-08-09	48.65	48.65	48.65	48.65	89,866
2023-08-08	48.65	48.65	48.65	48.65	156,209
2023-08-07	48.65	48.65	48.65	48.65	28,177
2023-08-04	48.65	48.65	48.65	48.65	50,395
2023-08-03	48.65	48.65	48.65	48.65	172,676
2023-08-02	48.65	48.65	48.65	48.65	85,410
2023-08-01	48.70	48.70	47.00	48.65	204,309
2023-07-31	48.70	48.70	48.70	48.70	382,510
2023-07-28	48.70	48.70	48.70	48.70	267,935
2023-07-27	48.70	48.70	48.70	48.70	3,745
2023-07-26	48.70	48.70	48.70	48.70	17,286
2023-07-25	48.70	48.70	48.70	48.70	14,426
2023-07-24	48.70	48.70	48.70	48.70	41,807
2023-07-21	48.70	48.70	48.70	48.70	38,168
2023-07-20	48.30	48.70	48.30	48.70	93,614
2023-07-19	48.00	48.70	48.00	48.70	35,124
2023-07-18	49.50	46.30	46.30	46.30	238,702
2023-07-17	51.50	51.50	49.50	49.50	77,107
2023-07-14	52.00	52.00	51.50	51.50	31,624
2023-07-13	52.70	52.70	52.00	52.00	37,197
2023-07-12	52.70	52.70	52.70	52.70	90,231
2023-07-11	52.70	52.70	52.70	52.70	53,718
2023-07-10	53.20	52.70	52.60	52.70	66,430
2023-07-07	53.40	53.40	53.40	53.40	2,237
2023-07-06	53.40	53.40	53.40	53.40	2,999
2023-07-05	54.70	54.70	53.40	53.40	4,608
2023-07-04	54.70	54.70	53.80	53.80	27,242
2023-07-03	54.70	54.70	53.80	53.80	24,305
2023-06-30	54.70	54.70	53.80	53.80	21,386
2023-06-29	54.70	54.70	53.80	53.80	64,996
2023-06-28	55.00	55.00	53.80	53.80	283,811
2023-06-27	55.00	55.00	53.80	53.80	70,915
2023-06-26	55.50	55.50	55.00	55.00	8,215
2023-06-23	56.00	56.00	55.50	55.50	3,746
2023-06-22	56.10	56.10	56.00	56.00	23,704
2023-06-21	56.10	56.10	56.10	56.10	443
2023-06-20	56.10	56.10	56.10	56.10	19,745
2023-06-19	56.70	56.70	56.50	56.50	60,413
2023-06-16	56.70	56.70	56.70	56.70	31,946
2023-06-15	56.70	56.70	56.70	56.70	105,329
2023-06-14	57.00	57.00	57.00	57.00	20,800
2023-06-13	57.00	57.00	57.00	57.00	15,170
2023-06-12	57.00	57.00	57.00	57.00	228,045
2023-06-09	57.00	57.00	57.00	57.00	2,153
2023-06-08	57.00	57.00	57.00	57.00	217,965
2023-06-07	57.00	57.00	57.00	57.00	50,685
2023-06-06	57.00	57.00	57.00	57.00	89,331
2023-06-05	57.00	57.00	57.00	57.00	49,030
2023-06-02	57.00	57.00	57.00	57.00	2,621
2023-06-01	57.00	57.00	57.00	57.00	5,933
2023-05-31	57.00	57.00	57.00	57.00	10,196
2023-05-30	57.30	57.30	57.00	57.00	61,615
2023-05-29	57.30	57.30	57.30	57.30	0
2023-05-26	57.30	57.30	57.30	57.30	26,023
2023-05-25	57.30	57.30	57.30	57.30	8,061
2023-05-24	57.30	57.30	57.30	57.30	39,392
2023-05-23	57.30	57.30	57.30	57.30	4,060
2023-05-22	57.30	57.30	57.30	57.30	172,356
2023-05-19	57.30	57.30	57.30	57.30	52,267
2023-05-18	57.20	57.30	57.20	57.30	29,336
2023-05-17	57.20	57.20	55.00	57.20	98,058
2023-05-16	57.40	57.20	55.00	57.20	95,390
2023-05-15	60.80	60.80	57.40	57.40	179,331
2023-05-12	63.50	61.30	59.20	60.80	343,964
2023-05-11	64.70	64.70	64.70	64.70	80,730
2023-05-10	64.70	64.70	64.70	64.70	32,421
2023-05-09	64.70	62.80	62.80	62.80	67,435
2023-05-08	62.80	62.80	62.80	62.80	0
2023-05-05	64.70	62.80	62.80	62.80	38,839
2023-05-04	64.70	64.70	64.70	64.70	18,138
2023-05-03	64.70	64.70	64.70	64.70	29,375
2023-05-02	64.70	64.70	63.00	64.70	28,493
2023-05-01	64.70	64.70	64.70	64.70	0
2023-04-28	64.70	64.70	64.70	64.70	54,589
2023-04-27	64.70	64.70	64.70	64.70	10,596
2023-04-26	64.70	64.70	64.70	64.70	25,037
2023-04-25	64.70	64.80	64.70	64.70	14,892
2023-04-24	64.70	64.70	64.70	64.70	19,013
2023-04-21	64.70	64.70	64.70	64.70	7,097
2023-04-20	64.80	65.00	64.70	64.70	22,462
2023-04-19	64.80	64.80	64.80	64.80	11,227
2023-04-18	64.80	64.80	64.80	64.80	21,925
2023-04-17	64.80	64.80	64.80	64.80	10,115
2023-04-14	64.80	64.80	64.80	64.80	133,594
2023-04-13	64.80	64.80	63.80	64.80	72,190
2023-04-12	64.90	64.90	64.80	64.80	35,283
2023-04-11	64.80	64.90	64.80	64.90	32,445
2023-04-10	64.80	64.80	64.80	64.80	0
2023-04-07	64.80	64.80	64.80	64.80	0
2023-04-06	65.20	65.20	64.50	64.80	60,706
2023-04-05	65.30	65.30	65.30	65.30	30,151
2023-04-04	65.30	65.30	65.30	65.30	18,568
2023-04-03	65.50	65.50	65.30	65.30	67,791
2023-03-31	66.10	66.10	65.50	65.50	28,709
2023-03-30	66.50	66.50	66.10	66.10	62
2023-03-29	66.50	66.50	66.50	66.50	36,157
2023-03-28	66.50	66.50	66.50	66.50	61,096
2023-03-27	66.50	66.50	66.50	66.50	18,737
2023-03-24	66.50	66.50	66.50	66.50	21,694
2023-03-23	67.00	67.00	66.50	66.50	75,847
2023-03-22	67.00	67.00	67.00	67.00	9,351
2023-03-21	67.00	67.00	67.00	67.00	35,136
2023-03-20	67.50	67.50	67.00	67.00	61,192
2023-03-17	67.50	67.50	67.50	67.50	37,774
2023-03-16	67.00	67.50	67.00	67.50	38,782
2023-03-15	67.50	67.50	67.50	67.50	18,054
2023-03-14	67.50	67.50	67.50	67.50	21,759
2023-03-13	67.50	67.50	67.50	67.50	67,944
2023-03-10	67.50	67.50	67.50	67.50	47,114
2023-03-09	67.50	67.50	67.50	67.50	63,813
2023-03-08	68.00	68.00	67.50	67.50	199,434
2023-03-07	68.40	68.40	68.40	68.40	15,901
2023-03-06	68.40	68.40	68.40	68.40	22,686
2023-03-03	68.40	68.40	68.40	68.40	31,462
2023-03-02	68.40	68.40	68.40	68.40	10,403
2023-03-01	68.40	68.40	68.40	68.40	19,952
2023-02-28	68.40	68.40	68.40	68.40	17,216
2023-02-27	68.40	68.40	68.40	68.40	16,241
2023-02-24	68.40	68.40	68.40	68.40	25,148
2023-02-23	68.40	68.40	68.40	68.40	36,276
2023-02-22	68.40	68.40	68.40	68.40	100
2023-02-21	68.40	68.40	68.40	68.40	15,431
2023-02-20	68.40	68.40	68.40	68.40	25,821
2023-02-17	68.40	68.40	68.40	68.40	7,072
2023-02-16	68.40	68.40	68.40	68.40	58,059
2023-02-15	68.40	68.40	67.00	68.40	52,241
2023-02-14	68.40	68.40	68.40	68.40	39,665
2023-02-13	68.40	68.40	68.40	68.40	179,597
2023-02-10	68.40	68.40	68.40	68.40	224,123
2023-02-09	68.40	68.40	68.40	68.40	162,494
2023-02-08	68.40	68.40	68.40	68.40	23,477
2023-02-07	68.40	68.40	68.40	68.40	35,547
2023-02-06	68.00	68.90	68.00	68.40	83,601
2023-02-03	68.00	68.00	68.00	68.00	83,198
2023-02-02	68.00	68.00	68.00	68.00	86,995
2023-02-01	68.50	68.50	68.00	68.00	36,363
2023-01-31	69.50	69.50	68.50	68.50	42,632
2023-01-30	70.00	70.00	69.50	69.50	65,167
2023-01-27	70.00	70.00	69.50	69.50	101,176
2023-01-26	70.00	70.00	70.00	70.00	60,419
2023-01-25	70.00	70.00	70.00	70.00	32,477
2023-01-24	70.00	70.00	70.00	70.00	18,212
2023-01-23	70.00	70.00	70.00	70.00	22,723
2023-01-20	70.00	70.00	70.00	70.00	11,665
2023-01-19	70.00	70.00	70.00	70.00	39,213
2023-01-18	70.00	70.00	70.00	70.00	29,172
2023-01-17	70.00	70.00	70.00	70.00	56,514
2023-01-16	70.00	70.00	70.00	70.00	20,084
2023-01-13	70.00	70.00	70.00	70.00	45,004
2023-01-12	70.00	70.00	70.00	70.00	100,230
2023-01-11	70.00	70.00	70.00	70.00	33,813
2023-01-10	70.00	70.00	70.00	70.00	155,236
2023-01-09	70.00	70.00	70.00	70.00	34,033
2023-01-06	69.50	70.00	69.50	70.00	98,612
2023-01-05	69.50	69.50	69.50	69.50	20,503
2023-01-04	69.50	69.50	69.50	69.50	31,093
2023-01-03	69.50	69.50	69.50	69.50	74,385
2023-01-02	69.50	69.50	69.50	69.50	0
2022-12-30	69.50	69.50	69.50	69.50	36,053
2022-12-29	69.50	69.50	69.50	69.50	25,386
2022-12-28	69.50	69.50	69.50	69.50	38,573
2022-12-27	69.50	69.50	69.50	69.50	0
2022-12-26	69.50	69.50	69.50	69.50	0
2022-12-23	69.50	69.50	69.50	69.50	3,227
2022-12-22	69.50	69.50	69.50	69.50	5,469
2022-12-21	69.50	69.50	69.50	69.50	4,500
2022-12-20	69.50	69.50	69.50	69.50	70,713
2022-12-19	69.50	69.50	69.50	69.50	21,620
2022-12-16	69.50	69.50	69.50	69.50	72,901
2022-12-15	70.00	70.00	69.50	69.50	94,957
2022-12-14	70.00	70.00	70.00	70.00	23,037
2022-12-13	70.00	70.00	70.00	70.00	108,499
2022-12-12	70.00	70.00	70.00	70.00	332,323
2022-12-09	70.00	70.00	70.00	70.00	20,723
2022-12-08	70.00	70.00	70.00	70.00	19,509
2022-12-07	70.00	70.00	70.00	70.00	84,716
2022-12-06	70.00	70.00	70.00	70.00	44,271
2022-12-05	70.50	70.50	70.00	70.00	15,115
2022-12-02	70.60	70.60	70.50	70.50	107,553
2022-12-01	71.50	71.50	71.00	71.00	40,044
2022-11-30	71.50	71.50	71.50	71.50	19,673
2022-11-29	71.50	71.50	71.50	71.50	38,452
2022-11-28	71.50	71.50	71.50	71.50	92,142
2022-11-25	71.50	71.50	71.50	71.50	104
2022-11-24	71.50	71.50	71.50	71.50	8,183
2022-11-23	71.50	71.50	71.50	71.50	30,804
2022-11-22	71.50	71.50	71.50	71.50	94,265
2022-11-21	71.50	71.50	71.50	71.50	82,668
2022-11-18	72.00	72.00	71.50	71.50	38,314
2022-11-17	72.30	72.30	72.00	72.00	65,162
2022-11-16	72.30	72.30	72.30	72.30	16,980
2022-11-15	72.30	72.30	72.30	72.30	6,376
2022-11-14	72.30	72.30	72.30	72.30	56,136
2022-11-11	72.50	72.50	72.30	72.30	105,486
2022-11-10	72.70	72.70	72.10	72.50	41,437
2022-11-09	72.70	72.70	72.70	72.70	98,426
2022-11-08	72.70	72.70	72.70	72.70	18,240
2022-11-07	72.70	72.70	72.70	72.70	103,542
2022-11-04	72.70	72.70	72.70	72.70	35,158
2022-11-03	72.70	72.70	72.50	72.70	28,608
2022-11-02	72.70	72.70	72.70	72.70	37,481
2022-11-01	72.70	72.70	72.70	72.70	44,095
2022-10-31	75.10	75.10	72.70	72.70	124,200
2022-10-28	75.20	75.20	75.10	75.10	36,337
2022-10-27	75.30	75.30	75.30	75.30	20,387
2022-10-26	75.40	75.40	75.30	75.30	18,033
2022-10-25	75.40	75.40	75.40	75.40	22,859
2022-10-24	75.40	75.40	75.40	75.40	18,913
2022-10-21	75.50	75.50	75.40	75.40	28,349
2022-10-20	75.50	75.50	75.50	75.50	30,643
2022-10-19	75.50	75.50	75.50	75.50	14,316
2022-10-18	76.50	75.60	75.60	75.50	77,457
2022-10-17	75.80	76.60	75.80	76.50	190,695
2022-10-14	75.80	76.20	75.80	76.20	13,377
2022-10-13	76.20	76.40	76.20	76.20	41,285
2022-10-12	76.40	76.60	76.20	76.20	36,725
2022-10-11	77.10	77.10	76.40	76.40	134,982
2022-10-10	77.10	77.10	75.20	77.10	123,350
2022-10-07	77.10	77.10	75.20	77.10	16,781
2022-10-06	77.10	77.10	75.20	77.10	29,270
2022-10-05	77.10	77.10	75.20	77.10	43,727
2022-10-04	77.10	77.10	75.20	77.10	71,553
2022-10-03	77.10	77.10	75.20	77.10	88,041
2022-09-30	77.50	77.50	76.00	77.10	80,837
2022-09-29	78.00	78.00	77.00	77.50	206,633
2022-09-28	78.90	78.90	77.00	78.00	88,829
2022-09-27	78.50	78.90	77.00	78.90	293,403
2022-09-26	76.70	78.50	75.00	78.50	191,227
2022-09-23	75.80	76.70	74.00	76.70	51,599
2022-09-22	75.50	75.80	74.00	75.80	160,193
2022-09-21	75.50	75.50	74.00	75.50	99,742
2022-09-20	75.50	75.50	74.00	75.50	100,642
2022-09-19	75.50	75.50	75.50	75.50	0
2022-09-16	74.60	75.50	73.20	75.50	176,755
2022-09-15	74.60	74.60	73.20	74.60	84,933
2022-09-14	74.50	74.60	73.00	74.60	88,719
2022-09-13	74.60	74.60	73.20	74.20	432,991
2022-09-12	74.50	74.60	73.00	74.60	511,184
2022-09-09	74.10	74.50	72.20	74.50	171,258
2022-09-08	74.10	74.10	72.20	74.10	29,629
2022-09-07	74.10	74.10	72.20	73.60	12,734
2022-09-06	74.10	74.10	72.20	73.60	62,205
2022-09-05	73.10	73.60	71.20	73.60	152,863
2022-09-02	73.10	73.10	71.20	73.10	49,625
2022-09-01	73.00	73.10	71.20	73.10	56,904
2022-08-31	72.80	73.00	71.00	73.00	56,806
2022-08-30	72.50	72.80	71.00	72.80	121,043
2022-08-29	72.50	72.50	72.50	72.50	0
2022-08-26	72.50	72.50	71.00	72.50	4,023
2022-08-25	72.50	72.50	71.00	72.50	47,822
2022-08-24	72.50	71.00	71.00	71.00	83,095
2022-08-23	72.30	72.50	70.80	72.50	46,341
2022-08-22	72.30	72.30	70.80	72.30	62,464
2022-08-19	72.20	72.30	70.80	72.30	7,535
2022-08-18	72.20	72.20	70.80	72.20	34,747
2022-08-17	72.20	72.20	70.80	72.20	87,019
2022-08-16	71.60	72.20	70.20	72.20	141,777
2022-08-15	71.60	71.60	70.20	71.60	29,915
2022-08-12	71.60	71.60	70.20	71.60	62,518
2022-08-11	71.60	71.60	70.20	71.60	17,868
2022-08-10	71.60	71.60	70.20	71.60	56,928
2022-08-09	71.60	71.60	70.20	71.60	54,958
2022-08-08	71.60	71.60	71.60	71.60	68,949
2022-08-05	71.60	71.60	70.20	71.60	60,071
2022-08-04	71.60	71.60	70.20	71.60	26,652
2022-08-03	71.60	71.60	70.20	71.60	57,076
2022-08-02	71.60	71.60	70.20	71.60	50,502
2022-08-01	71.60	72.10	70.20	71.60	133,633
2022-07-29	71.60	71.60	70.20	71.60	34,348
2022-07-28	71.60	71.60	70.20	71.60	36,108
2022-07-27	71.60	71.60	70.20	71.60	3,509
2022-07-26	71.60	71.60	70.20	71.60	16,498
2022-07-25	71.60	71.60	70.20	71.60	19,029
2022-07-22	71.60	71.60	70.20	71.60	17,268
2022-07-21	71.60	71.60	70.20	71.60	1,000
2022-07-20	71.60	71.60	70.20	71.60	66,623
2022-07-19	71.60	71.60	70.20	71.60	4,551
2022-07-18	72.10	72.10	70.20	71.60	162,164
2022-07-15	72.10	72.10	70.20	72.10	28,275
2022-07-14	71.80	72.20	70.00	72.10	52,141
2022-07-13	71.80	71.80	70.00	71.80	10,814
2022-07-12	71.80	71.80	70.00	71.80	67,179
2022-07-11	71.40	71.80	69.80	71.80	109,274
2022-07-08	71.40	71.40	69.80	71.40	13,582
2022-07-07	71.40	71.40	69.80	71.40	6,012
2022-07-06	71.40	71.40	69.80	71.40	0
2022-07-05	71.50	71.50	70.00	71.40	31,995
2022-07-04	71.90	71.90	70.80	71.50	2,400
2022-07-01	71.90	71.90	70.80	71.90	40,886
2022-06-30	71.10	71.90	69.20	71.90	294,658
2022-06-29	71.10	71.10	69.20	71.10	55,379
2022-06-28	71.10	71.10	69.20	71.10	53,130
2022-06-27	71.10	71.10	69.20	71.10	33,507
2022-06-24	71.10	71.10	69.20	71.10	17,683
2022-06-23	71.10	71.10	69.20	71.10	42,966
2022-06-22	71.10	71.10	69.20	71.10	18,440
2022-06-21	70.80	71.10	69.20	71.10	16,919
2022-06-20	71.00	71.00	70.00	70.80	45,295
2022-06-17	70.60	71.00	69.20	71.00	13,887
2022-06-16	70.60	70.60	69.20	70.60	30,479
2022-06-15	70.60	70.60	69.20	70.60	1,598
2022-06-14	70.60	70.60	69.20	70.60	40,511
2022-06-13	70.40	70.60	69.20	70.60	19,525
2022-06-10	70.40	70.40	69.20	70.40	88,498
2022-06-09	70.40	70.40	69.20	70.40	36,211
2022-06-08	70.40	70.40	69.20	70.40	77,485
2022-06-07	70.40	70.40	69.20	70.40	140,120
2022-06-06	70.40	70.40	69.20	70.40	98,732
2022-06-03	70.40	70.40	70.40	70.40	0
2022-06-02	70.40	70.40	70.40	70.40	0
2022-06-01	70.40	70.40	69.20	70.40	35,867
2022-05-31	70.40	70.40	69.20	70.40	48,027
2022-05-30	70.40	70.40	69.20	70.40	49,713
2022-05-27	70.40	70.40	69.20	70.40	31,410
2022-05-26	70.40	70.40	69.20	70.40	45,540
2022-05-25	70.40	70.40	69.20	70.40	162,827
2022-05-24	70.40	70.40	69.20	70.40	76,150
2022-05-23	70.40	70.40	69.20	70.40	57,417
2022-05-20	70.30	70.40	69.00	70.40	150,099
2022-05-19	70.30	70.30	69.00	70.30	35,082
2022-05-18	70.10	70.30	68.60	70.30	74,198
2022-05-17	70.10	70.10	68.60	70.10	103,201
2022-05-16	69.50	71.00	69.80	70.10	148,730
2022-05-13	69.50	69.50	68.00	69.50	15,241
2022-05-12	69.30	69.50	68.00	69.50	55,400
2022-05-11	69.30	69.30	67.60	69.30	101,044
2022-05-10	69.30	69.30	67.60	69.30	40,371
2022-05-09	69.30	69.30	67.60	69.30	182,238
2022-05-06	70.00	70.00	69.00	69.30	131,308
2022-05-05	70.00	70.00	69.00	70.00	47,802
2022-05-04	70.00	70.00	69.00	70.00	51,004
2022-05-03	69.50	70.00	68.00	70.00	162,640
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	68.00	69.50	104,724
2022-04-28	69.50	69.50	68.00	69.50	19,088
2022-04-27	69.50	69.50	68.00	69.50	23,703
2022-04-26	69.50	69.50	68.00	69.50	43,821
2022-04-25	69.50	69.50	68.00	69.50	51,705
2022-04-22	69.50	69.50	68.00	69.50	99,664
2022-04-21	69.80	69.80	68.60	69.80	41,918
2022-04-20	69.80	69.80	68.60	69.80	33,558
2022-04-19	70.00	70.00	69.00	69.80	40,007
2022-04-18	70.00	70.00	70.00	70.00	0
2022-04-15	70.00	70.00	70.00	70.00	0
2022-04-14	70.00	70.00	69.00	70.00	37,992
2022-04-13	70.00	70.00	69.00	70.00	86,004
2022-04-12	70.00	70.00	69.00	70.00	16,344
2022-04-11	70.30	70.30	69.00	70.00	77,144
2022-04-08	70.30	70.30	69.00	70.30	159,637
2022-04-07	70.30	70.30	69.00	70.30	96,617
2022-04-06	70.70	70.70	69.00	70.70	119,703
2022-04-05	70.70	70.70	69.00	70.70	68,955
2022-04-04	70.70	70.70	69.00	70.70	167,982
2022-04-01	70.70	70.70	69.00	70.70	62,619
2022-03-31	70.70	70.70	69.00	70.70	73,878
2022-03-30	70.70	70.70	69.00	70.70	36,791
2022-03-29	70.70	70.70	69.00	70.70	74,543
2022-03-28	70.70	70.70	69.00	70.70	95,206
2022-03-25	70.70	70.70	69.00	70.70	42,770
2022-03-24	70.70	70.70	69.00	70.70	74,711
2022-03-23	70.70	70.70	69.00	70.70	22,232
2022-03-22	70.70	70.70	69.00	70.70	61,510
2022-03-21	70.70	70.70	69.00	70.70	58,329
2022-03-18	70.70	71.20	71.20	70.70	71,611
2022-03-17	70.70	70.70	69.00	70.70	43,415
2022-03-16	70.70	70.70	69.00	70.70	59,382
2022-03-15	70.70	70.70	69.00	70.70	76,474
2022-03-14	70.90	70.90	69.40	70.70	158,463
2022-03-11	70.90	70.90	69.40	70.90	41,441
2022-03-10	70.90	70.90	69.40	70.90	59,724
2022-03-09	70.90	70.90	69.40	70.90	54,783
2022-03-08	70.90	70.90	69.40	70.90	17,246
2022-03-07	70.90	70.90	69.40	70.90	111,531
2022-03-04	70.90	70.90	69.40	70.90	175,944
2022-03-03	70.90	70.90	69.40	70.90	73,400
2022-03-02	70.90	70.90	69.40	70.90	20,372
2022-03-01	70.90	69.40	69.40	69.40	57,291
2022-02-28	70.90	70.90	69.40	70.90	21,127
2022-02-25	70.90	70.90	69.40	70.90	24,193
2022-02-24	70.90	70.90	69.40	70.90	10,844
2022-02-23	70.90	70.90	69.40	70.90	103,545
2022-02-22	70.90	70.90	69.40	70.90	81,387
2022-02-21	71.50	72.00	71.00	71.00	108,271
2022-02-18	71.50	71.50	70.00	71.50	30,298
2022-02-17	71.50	71.50	70.00	71.50	104,639
2022-02-16	71.50	71.50	70.00	71.50	49,255
2022-02-15	71.60	72.20	71.00	71.50	14,997
2022-02-14	72.00	72.20	71.00	72.00	71,599
2022-02-11	72.00	72.20	71.00	72.00	45,612
2022-02-10	72.20	72.20	71.00	72.00	34,412
2022-02-09	72.00	72.20	71.00	72.00	18,458
2022-02-08	72.00	72.00	71.00	72.00	29,181
2022-02-07	72.00	72.00	71.00	72.00	76,473
2022-02-04	72.00	72.00	71.00	72.00	11,576
2022-02-03	72.00	72.00	71.00	72.00	22,153
2022-02-02	72.00	72.00	71.00	72.00	103,047
2022-02-01	71.50	72.20	70.00	72.00	178,470
2022-01-31	71.50	71.50	70.00	71.50	32,918
2022-01-28	72.00	72.00	71.00	71.50	21,868
2022-01-27	72.00	72.20	71.00	72.00	103,214
2022-01-26	72.00	72.20	71.00	72.00	161,613
2022-01-25	72.00	72.20	71.00	72.00	159,536
2022-01-24	72.00	72.00	71.00	72.00	179,374
2022-01-21	71.00	72.00	70.00	72.00	227,995
2022-01-20	71.00	71.50	70.00	71.50	799,304
2022-01-19	71.00	72.00	71.00	71.00	249,817
2022-01-18	71.00	71.00	70.00	71.00	421,353
2022-01-17	70.00	71.00	69.00	71.00	1,176,933
2022-01-14	70.50	70.50	69.00	70.00	13,633
2022-01-13	70.00	70.00	69.00	70.00	6,260
2022-01-12	70.00	70.00	69.00	70.00	50,536
2022-01-11	70.50	70.50	69.00	70.00	85,125
2022-01-10	70.50	70.50	69.00	70.00	57,570
2022-01-07	70.50	70.50	69.00	70.00	78,566
2022-01-06	70.50	70.50	69.00	70.00	46,053
2022-01-05	70.50	70.50	69.00	70.50	43,230
2022-01-04	70.50	70.50	69.00	70.50	96,786
2022-01-03	70.50	70.50	70.50	70.50	0
2021-12-31	70.50	70.50	69.00	70.50	9,835
2021-12-30	70.50	70.50	69.00	70.50	58,883
2021-12-29	70.50	70.50	69.00	70.50	39,299
2021-12-28	70.50	70.50	70.50	70.50	0
2021-12-27	70.50	70.50	70.50	70.50	0
2021-12-24	71.00	71.00	69.00	70.50	78,075
2021-12-23	71.00	71.00	69.00	71.00	41,027
2021-12-22	71.00	71.00	69.00	71.00	61,531
2021-12-21	71.00	71.00	69.00	71.00	28,624
2021-12-20	71.00	71.00	69.00	71.00	87,033
2021-12-17	71.00	71.00	69.00	71.00	7,004
2021-12-16	71.30	71.30	69.60	71.00	13,309
2021-12-15	71.60	71.60	69.60	71.60	25,875
2021-12-14	71.60	71.60	69.60	71.60	8,978
2021-12-13	71.50	71.60	69.60	71.60	47,605
2021-12-10	71.50	71.50	69.60	71.50	38,058
2021-12-09	71.50	71.50	69.60	71.50	58,084
2021-12-08	71.50	71.50	69.60	71.50	37,151
2021-12-07	71.50	71.50	69.60	71.50	82,268
2021-12-06	71.50	71.50	69.60	71.50	47,612
2021-12-03	71.50	71.50	69.60	71.50	20,644
2021-12-02	71.50	71.50	69.60	71.50	0
2021-12-01	71.50	71.50	69.60	71.50	6,927
2021-11-30	71.50	71.50	69.60	71.50	9,638
2021-11-29	71.50	71.50	69.60	71.50	132,538
2021-11-26	71.50	71.50	69.60	71.50	12,368
2021-11-25	71.50	71.50	69.60	71.50	47,629
2021-11-24	71.50	71.50	69.60	71.50	39,481
2021-11-23	71.50	71.50	69.60	71.50	26,535
2021-11-22	71.60	71.60	69.60	71.50	35,868
2021-11-19	71.50	71.50	69.60	71.50	21,018
2021-11-18	71.30	71.50	70.00	71.50	34,154
2021-11-17	71.80	71.80	70.00	71.30	37,228
2021-11-16	71.80	73.00	73.00	73.00	27,521
2021-11-15	72.00	72.00	70.00	71.80	52,453
2021-11-12	72.00	72.00	70.00	72.00	29,545
2021-11-11	72.00	72.00	70.00	72.00	115,457
2021-11-10	72.00	72.00	70.00	72.00	56,597
2021-11-09	72.30	72.30	70.60	72.00	24,865
2021-11-08	72.60	72.60	70.60	72.30	70,033
2021-11-05	72.60	72.60	70.60	72.60	95,975
2021-11-04	72.80	72.80	71.00	72.60	24,520
2021-11-03	72.80	72.80	71.00	72.80	84,615
2021-11-02	72.80	72.80	71.00	72.80	58,291
2021-11-01	72.80	72.80	71.00	72.80	68,758
2021-10-29	72.80	72.80	71.00	72.80	34,693
2021-10-28	73.00	73.10	71.60	72.80	20,591
2021-10-27	73.00	73.10	71.60	73.10	50,627
2021-10-26	73.00	73.10	71.60	73.10	9,773
2021-10-25	73.00	73.10	71.60	73.10	56,806
2021-10-22	73.00	73.10	71.60	73.10	8,213
2021-10-21	73.00	73.10	71.60	73.10	4,118
2021-10-20	73.00	73.10	71.60	73.10	122,201
2021-10-19	73.00	73.10	71.60	73.10	32,243
2021-10-18	73.00	73.10	71.60	73.10	21,579
2021-10-15	73.00	73.10	71.60	73.10	73,538
2021-10-14	73.00	73.10	71.60	73.10	13,256
2021-10-13	73.00	73.10	71.60	73.10	15,960
2021-10-12	73.00	73.10	71.60	73.10	51,105
2021-10-11	73.00	73.10	71.60	73.10	66,058
2021-10-08	73.00	73.10	71.60	73.10	62,028
2021-10-07	73.00	73.10	71.60	73.10	11,700
2021-10-06	74.50	74.50	73.00	73.50	21,584
2021-10-05	74.80	74.80	73.00	74.50	6,815
2021-10-04	74.80	74.80	73.00	74.80	34,149
2021-10-01	74.80	74.80	73.00	74.80	72,029
2021-09-30	74.80	74.80	73.00	74.80	15,103
2021-09-29	74.80	74.80	73.00	74.80	21,313
2021-09-28	74.80	74.80	73.00	74.80	21,020
2021-09-27	74.80	74.80	73.00	74.80	44,416
2021-09-24	75.30	75.30	73.60	74.80	146,925
2021-09-23	75.50	75.50	74.00	75.30	24,497
2021-09-22	75.50	75.50	74.00	75.50	41,959
2021-09-21	75.50	75.50	74.00	75.50	3,000
2021-09-20	75.50	75.50	74.00	75.50	64,293
2021-09-17	75.50	75.50	74.00	75.50	14,194
2021-09-16	75.50	75.50	74.00	75.50	21,971
2021-09-15	75.50	75.50	74.00	75.50	66,591
2021-09-14	75.50	75.50	74.00	75.50	18,912
2021-09-13	75.50	75.50	74.00	75.50	6,322
2021-09-10	75.50	75.50	74.00	75.50	32,627
2021-09-09	75.50	75.50	74.00	75.50	83,970
2021-09-08	75.50	75.50	74.00	75.50	21,341
2021-09-07	75.50	75.50	74.00	75.50	33,131
2021-09-06	75.50	75.50	74.00	75.50	28,800
2021-09-03	75.50	75.50	74.00	75.50	60,140
2021-09-02	76.00	76.80	76.80	75.50	82,011
2021-09-01	76.00	76.00	74.00	76.00	114,339
2021-08-31	76.00	76.00	74.00	76.00	30,651
2021-08-30	76.00	76.00	76.00	76.00	0
2021-08-27	75.50	76.00	74.00	76.00	57,920
2021-08-26	75.50	75.50	74.00	75.50	7,775
2021-08-25	75.50	75.50	74.00	75.50	30,325
2021-08-24	75.50	75.50	74.00	75.50	12,465
2021-08-23	75.00	75.50	74.00	75.50	38,949
2021-08-20	75.50	75.50	74.00	75.00	26,981
2021-08-19	76.00	76.20	74.40	75.70	38,020
2021-08-18	76.00	76.20	74.40	76.20	26,172
2021-08-17	76.00	76.20	74.40	76.20	9,734
2021-08-16	76.00	76.20	74.40	76.20	19,828
2021-08-13	76.00	76.20	74.40	76.20	128,414
2021-08-12	76.00	76.20	74.40	76.20	5,679
2021-08-11	76.00	76.20	74.40	76.20	31,431
2021-08-10	76.00	76.20	74.40	76.20	20,721
2021-08-09	76.00	76.20	74.40	76.20	43,979
2021-08-06	76.00	76.20	74.40	76.20	27,603
2021-08-05	76.00	76.20	74.40	76.20	26,971
2021-08-04	75.00	76.20	74.00	76.20	49,870
2021-08-03	74.30	75.00	73.60	75.00	56,586
2021-08-02	72.90	73.80	72.80	73.80	149,726
2021-07-30	72.90	72.90	72.80	72.90	51,104
2021-07-29	72.90	72.90	72.80	72.90	30,988
2021-07-28	71.50	72.90	70.00	72.90	87,884
2021-07-27	71.50	71.50	70.00	71.50	57,625
2021-07-26	71.50	71.50	70.00	71.50	16,849
2021-07-23	72.00	72.00	71.00	71.50	37,745
2021-07-22	72.00	72.00	71.00	72.00	46,410
2021-07-21	72.00	72.00	71.00	72.00	10,550
2021-07-20	72.00	72.00	71.00	72.00	13,532
2021-07-19	72.00	72.00	71.00	72.00	60,767
2021-07-16	72.00	72.00	71.00	72.00	31,298
2021-07-15	72.00	72.00	71.00	72.00	30,642
2021-07-14	72.00	72.00	71.00	72.00	16,948
2021-07-13	71.50	72.00	70.00	72.00	213,919
2021-07-12	71.00	71.50	70.00	71.50	116,162
2021-07-09	71.00	71.00	70.00	71.00	43,203
2021-07-08	71.00	71.00	70.00	71.00	8,502
2021-07-07	71.00	71.00	70.00	71.00	42,749
2021-07-06	71.00	71.00	70.00	71.00	96,413
2021-07-05	71.00	71.00	70.00	71.00	20,051
2021-07-02	71.00	71.00	70.00	71.00	56,038
2021-07-01	71.00	71.00	70.00	71.00	15,580
2021-06-30	71.00	71.00	70.00	71.00	31,793
2021-06-29	71.00	73.00	73.00	73.00	66,536
2021-06-28	71.50	71.50	70.00	71.00	67,940
2021-06-25	71.50	71.50	70.00	71.50	35,605
2021-06-24	72.40	72.40	70.80	71.50	132,883
2021-06-23	72.50	72.50	71.00	72.40	117,273
2021-06-22	72.50	72.50	71.00	72.50	38,485
2021-06-21	72.50	72.50	71.00	72.50	8,485
2021-06-18	72.50	72.50	71.00	72.50	70,286
2021-06-17	72.50	72.50	71.00	72.50	32,593
2021-06-16	72.50	72.50	71.00	72.50	31,349
2021-06-15	72.50	72.50	71.00	72.50	94,247
2021-06-14	72.50	72.50	71.00	72.50	41,133
2021-06-11	72.50	72.50	71.00	72.50	54,890
2021-06-10	72.50	72.50	71.00	72.50	171,078
2021-06-09	73.00	73.00	72.00	72.80	122,028
2021-06-08	73.00	73.00	72.00	73.00	127,562
2021-06-07	73.00	73.00	72.00	73.00	56,377
2021-06-04	73.00	73.00	72.00	73.00	26,261
2021-06-03	73.00	73.00	72.00	73.00	52,897
2021-06-02	73.00	73.00	72.00	73.00	22,536
2021-06-01	73.00	73.00	72.00	73.00	50,312
2021-05-28	73.00	73.00	72.00	73.00	87,260
2021-05-27	73.00	73.00	72.00	73.00	41,914
2021-05-26	73.00	73.00	72.00	73.00	53,440
2021-05-25	73.00	73.00	72.00	73.00	113,595
2021-05-24	73.50	73.50	72.00	73.00	424,081
2021-05-21	73.50	73.50	72.00	73.50	54,737
2021-05-20	73.50	73.50	72.00	73.50	30,149
2021-05-19	73.50	73.50	72.00	73.50	20,011
2021-05-18	73.50	73.50	72.00	73.50	11,006
2021-05-17	73.50	73.50	72.00	73.50	33,161
2021-05-14	73.50	73.50	72.00	73.50	218,987
2021-05-13	73.50	73.50	72.00	73.50	136,677
2021-05-12	73.50	73.50	72.00	73.50	188,509
2021-05-11	73.70	73.70	72.40	73.50	180,469
2021-05-10	73.70	73.70	72.40	73.70	216,398
2021-05-07	73.50	73.70	72.00	73.70	93,834
2021-05-06	73.50	73.50	72.00	73.50	48,733
2021-05-05	73.50	73.50	72.00	73.50	96,147
2021-05-04	73.50	73.50	72.00	73.50	230,289
2021-04-30	74.00	74.00	72.00	73.50	65,028
2021-04-29	74.00	74.00	72.00	74.00	65,496
2021-04-28	74.00	74.00	72.00	74.00	83,351
2021-04-27	74.00	77.00	77.00	74.00	95,192
2021-04-26	74.00	74.00	72.00	74.00	358,073
2021-04-23	74.00	74.00	72.00	74.00	161,433
2021-04-22	75.00	75.00	74.00	74.00	93,828
2021-04-21	75.00	75.50	73.00	75.00	70,964
2021-04-20	75.00	75.00	73.00	75.00	91,317
2021-04-19	75.00	75.00	73.00	75.00	164,807
2021-04-16	75.00	75.00	73.00	75.00	319,657
2021-04-15	75.00	75.00	75.00	75.00	403,856
2021-04-14	76.00	76.00	75.80	75.80	424,667
2021-04-13	77.00	77.00	75.50	75.50	1,022,537
2021-04-12	74.00	77.50	77.00	77.50	2,256,529
2021-04-09	74.00	74.00	72.00	74.00	41,762
2021-04-08	74.00	74.00	72.00	74.00	99,411
2021-04-07	74.00	74.00	72.00	74.00	114,046
2021-04-06	74.00	74.00	72.00	74.00	54,030
2021-04-01	74.00	74.00	72.00	74.00	18,933
2021-03-31	74.00	74.00	72.00	74.00	24,782
2021-03-30	74.00	74.00	72.00	74.00	5,500
2021-03-29	74.25	74.25	72.50	74.00	26,410
2021-03-26	74.50	74.50	73.00	74.25	34,264
2021-03-25	74.25	74.50	73.00	74.50	23,443
2021-03-24	73.75	74.75	72.00	74.75	68,506
2021-03-23	73.75	73.75	72.00	73.75	98,796
2021-03-22	73.75	73.75	72.00	73.75	43,229
2021-03-19	73.75	73.75	72.00	73.75	34,896
2021-03-18	73.75	73.75	72.00	73.75	34,701
2021-03-17	73.75	73.75	72.00	73.75	25,235
2021-03-16	73.75	73.75	72.00	73.75	90,065
2021-03-15	73.75	74.00	72.00	74.00	53,136
2021-03-12	73.75	73.75	72.00	73.75	9,546
2021-03-11	73.75	73.75	72.00	73.75	28,533
2021-03-10	73.75	73.75	72.00	73.75	23,510
2021-03-09	73.75	73.75	72.00	73.75	75,951
2021-03-08	73.75	73.75	72.00	73.75	50,307
2021-03-05	73.75	73.75	72.00	73.75	10,904
2021-03-04	73.75	73.75	72.00	73.75	31,067
2021-03-03	73.75	73.75	72.00	73.75	22,153
2021-03-02	74.00	74.00	72.00	73.75	202,481
2021-03-01	74.00	74.00	72.00	74.00	69,710
2021-02-26	74.25	74.50	73.00	74.00	64,332
2021-02-25	74.50	74.50	73.00	74.50	47,818
2021-02-24	75.50	75.50	74.00	74.50	38,917
2021-02-23	76.25	76.25	74.50	75.50	48,359
2021-02-22	77.00	77.00	76.00	76.25	98,911
2021-02-19	77.50	77.50	76.00	77.00	66,201
2021-02-18	77.50	77.50	76.00	77.50	49,140
2021-02-17	77.75	77.75	76.00	77.50	32,361
2021-02-16	78.50	78.50	77.00	77.75	70,224
2021-02-15	78.50	78.50	77.00	78.50	91,429
2021-02-12	79.00	79.00	77.00	78.50	122,468
2021-02-11	79.00	79.00	77.00	79.00	73,241
2021-02-10	79.00	77.00	77.00	79.00	36,875
2021-02-09	79.00	79.00	77.00	79.00	81,488
2021-02-08	79.00	79.00	77.00	79.00	85,688
2021-02-05	79.00	79.00	77.00	79.00	26,197
2021-02-04	79.00	79.00	77.00	79.00	6,978
2021-02-03	79.00	79.00	77.00	79.00	46,001
2021-02-02	79.00	79.00	77.00	79.00	31,559
2021-02-01	79.25	79.25	77.50	79.00	39,795
2021-01-29	79.75	79.75	78.00	79.25	74,106
2021-01-28	80.00	80.00	78.00	79.75	41,640
2021-01-27	80.00	80.00	78.00	80.00	105,772
2021-01-26	80.00	80.00	78.00	80.00	47,544
2021-01-25	80.00	80.00	78.00	80.00	52,379
2021-01-22	80.00	80.00	78.00	80.00	136,991
2021-01-21	80.00	80.00	78.00	80.00	61,074
2021-01-20	80.00	80.00	78.00	80.00	78,376
2021-01-19	80.00	80.00	78.00	80.00	154,416
2021-01-18	80.00	80.00	78.00	80.00	136,006
2021-01-15	80.00	80.00	78.00	80.00	98,708
2021-01-14	80.00	80.00	78.00	80.00	21,209
2021-01-13	80.50	80.50	79.00	80.00	104,762
2021-01-12	80.50	80.50	79.00	80.50	97,648
2021-01-11	80.00	82.00	80.25	80.50	167,446
2021-01-08	80.00	80.00	78.50	80.00	188,814
2021-01-07	80.50	80.50	80.50	80.00	126,578
2021-01-06	80.00	80.00	78.50	80.00	241,839
2021-01-05	80.00	80.00	78.50	80.00	72,965
2021-01-04	80.00	80.00	78.50	80.00	104,777
2020-12-31	80.00	80.00	78.50	80.00	19,003
2020-12-30	80.00	80.00	78.50	80.00	116,028
2020-12-29	80.00	80.00	78.00	80.00	143,237
2020-12-24	80.00	80.00	78.50	80.00	34,822
2020-12-23	80.00	80.00	78.50	80.00	126,102
2020-12-22	80.00	80.00	78.50	80.00	36,445
2020-12-21	80.00	80.00	78.50	80.00	54,581
2020-12-18	80.00	80.00	78.50	80.00	140,178
2020-12-17	80.25	80.50	80.00	80.00	106,677
2020-12-16	80.25	80.25	79.00	80.25	53,882
2020-12-15	80.25	80.25	79.00	80.25	21,882
2020-12-14	80.25	80.25	79.00	80.25	40,885
2020-12-11	80.25	80.25	79.00	80.25	51,509
2020-12-10	80.25	80.25	79.00	80.25	81,137
2020-12-09	80.25	80.25	79.00	80.25	196,215
2020-12-08	80.25	80.25	79.00	80.25	133,395
2020-12-07	80.25	80.25	79.00	80.25	90,873
2020-12-04	80.25	80.25	79.00	80.25	246,621
2020-12-03	80.25	80.25	79.00	80.25	117,516
2020-12-02	80.25	80.25	79.00	80.25	86,929
2020-12-01	80.25	80.25	79.00	80.25	241,080
2020-11-30	80.25	80.25	79.00	80.25	171,312
2020-11-27	80.25	80.00	80.00	80.25	275,207
2020-11-26	80.25	80.25	79.00	80.25	155,936
2020-11-25	80.25	80.25	79.00	80.25	248,916
2020-11-24	80.50	80.50	79.00	80.25	439,931
2020-11-23	80.25	80.50	79.00	80.50	739,628
2020-11-20	80.25	80.25	79.00	80.25	249,523
2020-11-19	80.25	82.00	82.00	80.25	289,918
2020-11-18	80.25	80.25	79.00	80.25	811,794
2020-11-17	79.75	80.25	78.00	80.25	823,660
2020-11-16	77.50	79.75	76.00	79.75	2,765,338
2020-11-13	77.50	77.50	76.00	77.50	2,489
2020-11-12	77.50	77.50	76.00	77.50	16,344
2020-11-11	77.50	77.50	76.00	77.50	22,056
2020-11-10	77.50	77.50	76.00	77.50	11,274
2020-11-09	77.25	77.50	75.50	77.50	88,942
2020-11-06	77.25	77.25	75.50	77.25	12,334
2020-11-05	77.25	77.25	75.50	77.25	23,063
2020-11-04	77.25	77.25	75.50	77.25	12,570
2020-11-03	77.25	77.25	75.50	77.25	1,810
2020-11-02	77.25	77.25	75.50	77.25	36,189
2020-10-30	77.25	77.25	75.50	77.25	2,543
2020-10-29	77.25	77.25	75.50	77.25	61,507
2020-10-28	77.25	77.25	75.50	77.25	39,352
2020-10-27	76.75	77.25	75.00	77.25	13,766
2020-10-26	76.75	76.75	75.00	76.75	25,173
2020-10-23	76.50	76.75	75.00	76.75	2,000
2020-10-22	76.50	76.50	75.00	76.50	10,000
2020-10-21	76.50	76.50	75.00	76.50	7,269
2020-10-20	76.50	76.50	75.00	76.50	11,218
2020-10-16	76.50	76.50	75.00	76.50	7,826
2020-10-15	76.50	76.50	75.00	76.50	7,700
2020-10-14	76.50	76.50	75.00	76.50	21,678
2020-10-13	76.50	76.50	75.00	76.50	2,341
2020-10-12	76.50	76.50	75.00	76.50	0
2020-10-09	76.50	76.50	75.00	76.50	48,128
2020-10-08	76.50	76.50	75.00	76.50	85,649
2020-10-07	77.00	77.00	75.00	76.50	521
2020-10-06	77.00	77.00	75.00	77.00	47,271
2020-10-05	77.00	77.00	75.00	77.00	0
2020-10-02	76.50	77.00	76.50	77.00	44,000
2020-10-01	76.50	76.50	76.50	76.50	95,000
2020-09-30	76.50	76.50	76.50	76.50	4,718
2020-09-29	76.50	76.50	76.50	76.50	530
2020-09-28	76.00	76.50	76.00	76.50	3,376
2020-09-25	76.00	76.00	76.00	76.00	36,223
2020-09-24	76.00	76.00	76.00	76.00	50,000
2020-09-23	76.00	76.00	76.00	76.00	98,754
2020-09-22	76.00	76.00	76.00	76.00	506
2020-09-21	76.00	76.00	76.00	76.00	0
2020-09-18	75.50	76.00	75.50	76.00	22,031
2020-09-17	75.50	75.50	75.50	75.50	20,545
2020-09-16	75.50	75.50	75.50	75.50	0
2020-09-15	75.50	75.50	75.50	75.50	0
2020-09-14	75.50	75.50	75.50	75.50	5,644
2020-09-11	75.50	75.50	75.50	75.50	459
2020-09-10	75.50	75.50	75.50	75.50	1,244
2020-09-09	75.50	75.50	73.50	75.50	2,800
2020-09-08	75.50	75.50	75.50	75.50	2,501
2020-09-07	75.50	75.50	75.50	75.50	59,510
2020-09-04	75.50	75.50	75.50	75.50	13,298
2020-09-03	75.50	75.50	75.50	75.50	27,000
2020-09-02	75.50	75.50	75.50	75.50	12,867
2020-09-01	75.50	75.50	75.50	75.50	3
2020-08-28	75.50	75.50	75.50	75.50	15,238
2020-08-27	75.50	75.50	73.50	75.50	2,000
2020-08-26	75.50	75.50	75.50	75.50	1,560
2020-08-25	75.50	75.50	75.50	75.50	0
2020-08-24	75.50	75.50	75.50	75.50	3,387
2020-08-21	75.50	75.50	75.50	75.50	4,685
2020-08-20	75.50	75.50	75.50	75.50	20,922
2020-08-19	75.50	75.50	75.50	75.50	46,095
2020-08-18	75.50	75.50	75.50	75.50	7,098
2020-08-17	75.50	75.50	75.50	75.50	0
2020-08-14	75.50	75.50	75.50	75.50	0
2020-08-13	75.50	75.50	75.50	75.50	0
2020-08-12	75.50	75.75	75.50	75.50	0
2020-08-11	75.50	75.50	75.50	75.50	0
2020-08-10	75.50	75.50	75.50	75.50	210
2020-08-07	75.50	75.50	75.50	75.50	78,527
2020-08-06	75.50	77.00	77.00	75.50	25,371
2020-08-05	75.50	75.50	75.50	75.50	0
2020-08-04	75.50	75.50	75.50	75.50	23,206
2020-08-03	75.50	75.50	75.50	75.50	19,453
2020-07-31	75.50	75.50	75.50	75.50	7,800
2020-07-30	75.75	75.75	75.50	75.75	2,378
2020-07-29	75.75	75.75	75.75	75.75	13,904
2020-07-28	75.75	75.75	75.75	75.75	0
2020-07-27	75.75	75.75	75.75	75.75	0
2020-07-24	75.75	75.75	75.75	75.75	6,461
2020-07-23	75.75	75.75	75.75	75.75	2
2020-07-22	76.25	76.25	76.25	76.25	1,311
2020-07-21	76.25	76.25	76.25	76.25	0
2020-07-20	76.25	76.25	76.25	76.25	4
2020-07-17	76.25	76.25	76.25	76.25	96,502
2020-07-16	75.75	76.25	75.75	76.25	5,000
2020-07-15	75.75	75.75	75.75	75.75	26,431
2020-07-14	75.75	75.75	75.75	75.75	11,169
2020-07-13	75.75	75.75	75.75	75.75	3,288
2020-07-10	75.75	75.75	75.75	75.75	30,078
2020-07-09	75.75	75.75	75.75	75.75	0
2020-07-08	75.75	75.75	75.75	75.75	518
2020-07-07	76.50	76.50	75.75	75.75	17,000
2020-07-06	76.50	76.50	76.50	76.50	20,017
2020-07-03	76.50	76.50	76.50	76.50	2,330
2020-07-02	76.50	76.50	76.50	76.50	6,293
2020-07-01	76.50	76.50	76.50	76.50	39
2020-06-30	76.50	76.50	76.50	76.50	17,253
2020-06-29	76.50	76.50	76.50	76.50	64,269
2020-06-26	76.50	76.50	76.50	76.50	11,947
2020-06-25	76.50	76.50	76.50	76.50	43,468
2020-06-24	76.50	76.50	76.50	76.50	0
2020-06-23	76.50	76.50	76.50	76.50	0
2020-06-22	74.25	76.50	74.25	76.50	6,710
2020-06-19	74.25	74.25	74.25	74.25	14
2020-06-18	74.50	74.50	74.50	74.50	2,400
2020-06-17	76.00	76.00	74.50	76.00	3,000
2020-06-16	76.00	76.00	76.00	76.00	0
2020-06-15	76.75	76.75	76.00	76.00	0
2020-06-12	76.75	76.75	76.75	76.75	0
2020-06-11	76.75	76.75	76.75	76.75	39,935
2020-06-10	76.75	76.75	76.75	76.75	0
2020-06-09	76.75	76.75	76.75	76.75	2
2020-06-08	76.75	76.75	76.75	76.75	1,036
2020-06-05	76.75	76.75	76.75	76.75	0
2020-06-04	76.75	76.75	76.75	76.75	1,344
2020-06-03	77.00	77.00	76.75	76.75	16,416
2020-06-02	77.50	77.50	77.00	77.00	660
2020-06-01	77.50	77.50	77.50	77.50	736
2020-05-29	77.50	77.50	77.50	77.50	5,449
2020-05-28	77.50	77.50	77.50	77.50	100
2020-05-27	78.00	78.00	77.50	78.00	5,482
2020-05-26	78.00	78.00	78.00	78.00	526
2020-05-22	78.00	78.00	78.00	78.00	1,184
2020-05-21	78.00	78.00	78.00	78.00	27,954
2020-05-20	78.00	78.00	78.00	78.00	1,158
2020-05-19	78.00	78.00	78.00	78.00	0
2020-05-18	78.00	78.00	78.00	78.00	1,156
2020-05-15	78.00	78.00	78.00	78.00	0
2020-05-14	78.00	78.25	78.00	78.00	46,702
2020-05-13	78.00	78.00	78.00	78.00	5,239
2020-05-12	78.00	78.00	78.00	78.00	44
2020-05-11	78.00	78.00	78.00	78.00	5,717
2020-05-07	78.00	78.00	78.00	78.00	5,406
2020-05-06	78.00	78.00	78.00	78.00	505
2020-05-05	77.75	78.00	77.75	78.00	7,205
2020-05-04	76.75	77.75	75.50	77.75	38,880
2020-05-01	76.00	76.75	76.00	76.75	8,927
2020-04-30	75.50	76.00	75.50	75.50	0
2020-04-29	74.00	75.50	74.00	75.50	138,290
2020-04-28	73.00	73.50	73.00	73.00	19,647
2020-04-27	72.50	73.00	72.50	73.00	27,500
2020-04-24	72.50	73.00	72.50	72.50	4,446
2020-04-23	71.75	72.50	71.75	72.50	11,976
2020-04-22	71.50	71.50	71.50	71.50	0
2020-04-21	71.50	71.50	71.50	71.50	67
2020-04-20	71.50	71.50	71.50	71.50	0
2020-04-17	71.50	71.50	71.50	71.50	5,228
2020-04-16	71.50	71.50	71.50	71.50	303
2020-04-15	71.50	71.50	71.50	71.50	0
2020-04-14	71.50	71.50	71.50	71.50	20,408
2020-04-09	71.50	71.50	71.50	71.50	14,462
2020-04-08	71.50	71.50	71.50	71.50	0
2020-04-07	71.50	71.50	71.50	71.50	70
2020-04-06	71.50	71.50	69.00	71.50	7,403
2020-04-03	71.50	71.50	71.50	71.50	0
2020-04-03	71.50	71.50	71.50	71.50	0
2020-04-02	71.50	71.50	71.50	71.50	24,593
2020-04-02	71.50	71.50	71.50	71.50	24,593
2020-04-01	71.50	71.50	71.50	71.50	27,486
2020-04-01	71.50	71.50	69.00	71.50	6,653
2020-03-31	71.50	71.50	71.50	71.50	0
2020-03-30	71.50	71.50	71.50	71.50	1,914
2020-03-27	71.50	71.50	71.50	71.50	0
2020-03-26	71.50	71.50	69.00	71.50	0
2020-03-25	71.50	71.50	69.00	71.50	15,000
2020-03-24	71.50	71.50	69.00	70.75	2,017
2020-03-23	74.50	74.50	72.75	74.50	14,198
2020-03-20	74.50	74.50	73.00	74.50	0
2020-03-19	75.00	75.00	73.00	75.00	0
2020-03-18	75.50	75.50	75.50	75.50	0
2020-03-17	76.25	76.25	74.50	75.75	2,744
2020-03-16	77.25	77.25	75.50	77.00	2
2020-03-13	77.00	77.00	77.00	77.00	0
2020-03-12	77.00	77.00	75.50	77.00	0
2020-03-11	77.00	77.00	77.00	77.00	0
2020-03-10	77.50	77.50	77.50	77.50	2,402
2020-03-09	77.50	77.50	76.00	77.50	5,000
2020-03-06	77.50	77.50	77.50	77.50	5,067
2020-03-05	77.50	77.50	77.50	77.50	1,252
2020-03-04	77.50	77.50	77.50	77.50	0
2020-03-03	77.50	77.50	77.50	77.50	300
2020-02-28	78.00	78.00	77.50	78.00	1,397
2020-02-27	78.00	78.00	78.00	78.00	0
2020-02-26	78.00	78.00	78.00	78.00	29,488
2020-02-25	78.00	78.00	78.00	78.00	208
2020-02-24	78.00	78.00	78.00	78.00	18,441
2020-02-21	77.75	78.00	77.75	78.00	7,500
2020-02-20	77.75	77.75	77.75	77.75	0
2020-02-19	77.75	77.75	77.75	77.75	2,463
2020-02-18	77.75	77.75	77.75	77.75	0
2020-02-17	77.75	77.75	77.75	77.75	992
2020-02-14	77.25	77.75	77.25	77.75	2,552
2020-02-13	76.75	77.25	76.75	77.25	0
2020-02-12	76.75	76.75	76.75	76.75	1,078
2020-02-11	76.75	76.75	76.75	76.75	6,347
2020-02-10	76.75	76.75	76.75	76.75	504
2020-02-07	76.75	76.75	76.75	76.75	2,600
2020-02-06	77.00	77.00	76.75	76.75	26,517
2020-02-05	77.00	77.00	77.00	77.00	0
2020-02-04	77.00	77.00	77.00	77.00	4,379
2020-01-31	77.00	77.25	77.00	77.00	10,709
2020-01-30	80.50	80.50	76.75	77.00	3,323
2020-01-29	80.50	80.50	80.50	80.50	8,001
2020-01-28	80.25	80.50	80.25	80.50	20,640
2020-01-27	80.25	80.25	80.25	80.25	73
2020-01-24	80.25	80.25	80.25	80.25	1,500
2020-01-23	80.25	80.25	80.25	80.25	1,000
2020-01-22	80.25	80.25	80.25	80.25	0
2020-01-21	80.25	80.25	80.25	80.25	5,846
2020-01-20	80.25	80.25	80.25	80.25	3,968
2020-01-17	80.50	80.50	80.25	80.25	36,620
2020-01-16	80.50	80.50	80.50	80.50	0
2020-01-15	80.75	80.75	80.75	80.75	1,000
2020-01-14	80.75	80.75	80.75	80.75	1,200
2020-01-13	80.75	80.75	80.75	80.75	4
2020-01-10	80.75	80.75	80.75	80.75	14,285
2020-01-09	80.75	80.75	80.75	80.75	2,707
2020-01-08	80.75	80.75	80.75	80.75	1,255
2020-01-07	80.75	80.75	80.75	80.75	62
2020-01-06	80.50	80.75	80.50	80.75	96,130
2020-01-03	80.50	80.50	80.50	80.50	44,150
2020-01-02	80.50	80.50	80.25	80.50	9,629
2019-12-31	80.50	80.50	80.50	80.50	1,591
2019-12-30	80.50	80.50	80.50	80.50	7,935
2019-12-27	79.75	80.50	79.75	80.50	41,863
2019-12-24	79.75	79.75	79.75	79.75	0
2019-12-23	78.75	79.75	78.75	79.75	18,110
2019-12-20	78.50	78.75	78.50	78.75	4,606
2019-12-19	78.50	78.50	78.50	78.50	15,019
2019-12-18	77.75	78.50	77.75	78.50	63,665
2019-12-17	77.50	77.50	77.50	77.75	14,505
2019-12-16	77.50	77.50	77.50	77.50	128,000
2019-12-13	77.50	77.50	77.50	77.50	2,637
2019-12-12	77.50	77.50	77.50	77.50	7,500
2019-12-11	77.50	77.50	77.50	77.50	20,835
2019-12-10	77.50	77.50	77.50	77.50	1,564
2019-12-09	77.50	77.50	77.50	77.50	0
2019-12-06	77.50	77.50	77.50	77.50	1,413
2019-12-05	78.00	78.00	77.50	78.00	19,211
2019-12-04	78.00	78.00	78.00	78.00	0
2019-12-03	78.00	78.00	78.00	78.00	0
2019-12-02	78.00	78.00	78.00	78.00	0
2019-11-29	78.00	78.00	78.00	78.00	51,801
2019-11-28	78.00	78.00	78.00	78.00	9,473
2019-11-27	78.00	78.00	78.00	78.00	741
2019-11-26	78.00	78.00	78.00	78.00	2,643
2019-11-25	78.00	78.00	78.00	78.00	15,714
2019-11-22	78.00	78.00	78.00	78.00	735
2019-11-21	78.00	78.00	78.00	78.00	5
2019-11-20	78.00	78.00	78.00	78.00	190
2019-11-19	78.00	78.00	78.00	78.00	39,955
2019-11-18	78.00	78.00	78.00	78.00	6,617
2019-11-15	78.00	78.00	78.00	78.00	15,111
2019-11-14	78.00	78.00	78.00	78.00	24,807
2019-11-13	78.00	78.00	78.00	78.00	5,568
2019-11-12	78.50	78.50	78.00	78.00	660
2019-11-11	78.50	78.50	78.50	78.50	10,153
2019-11-08	78.50	78.50	78.50	78.50	10,598
2019-11-07	78.50	78.50	78.50	78.50	6,909
2019-11-06	78.75	78.75	78.50	78.50	0
2019-11-05	78.75	78.75	78.75	78.75	23
2019-11-04	79.25	79.25	78.75	78.75	50,792
2019-11-01	79.25	79.25	79.25	79.25	0
2019-10-31	79.25	79.25	79.25	79.25	527
2019-10-30	79.25	79.25	79.25	79.25	0
2019-10-29	79.25	79.25	79.25	79.25	0
2019-10-28	79.25	79.25	79.25	79.25	14,323
2019-10-25	79.25	79.25	78.00	79.25	0
2019-10-24	79.25	79.25	79.25	79.25	43
2019-10-23	79.25	79.25	79.25	79.25	8,856
2019-10-22	79.25	79.25	79.25	79.25	4,000
2019-10-21	79.25	79.25	79.25	79.25	8,500
2019-10-18	79.50	79.50	79.25	79.25	4,954
2019-10-17	79.50	79.50	79.50	79.50	6,290
2019-10-16	80.00	80.00	80.00	80.00	22,402
2019-10-15	80.00	80.00	80.00	80.00	4,974
2019-10-14	80.00	80.00	80.00	80.00	0
2019-10-11	80.00	80.00	80.00	80.00	10,000
2019-10-10	79.50	80.00	79.50	79.50	35
2019-10-09	79.50	79.50	79.50	79.50	6,320
2019-10-08	79.50	79.50	79.50	79.50	1,571
2019-10-07	79.50	79.50	79.50	79.50	0
2019-10-04	80.00	80.00	79.50	79.50	32,514
2019-10-03	80.00	80.00	80.00	80.00	2,000
2019-10-02	80.25	80.25	80.00	80.00	0
2019-10-01	80.25	80.25	80.25	80.25	6,048
2019-09-30	80.25	80.25	80.25	80.25	4,217
2019-09-27	80.25	80.25	79.50	80.25	400
2019-09-26	80.25	80.25	80.25	80.25	9,688
2019-09-25	80.25	80.25	80.25	80.25	2,978
2019-09-24	80.25	80.25	80.25	80.25	16,228
2019-09-23	80.50	80.50	80.25	80.25	19,112
2019-09-20	81.00	81.00	80.50	80.50	297
2019-09-19	81.00	81.00	81.00	81.00	2,428
2019-09-18	81.00	81.00	81.00	81.00	2,523
2019-09-17	81.00	81.00	81.00	81.00	798
2019-09-16	82.00	82.00	82.00	82.00	504
2019-09-13	82.00	82.00	80.00	82.00	895
2019-09-12	82.00	82.00	82.00	82.00	0
2019-09-11	82.00	82.00	82.00	82.00	0
2019-09-10	82.00	82.00	82.00	82.00	1,429
2019-09-09	82.00	82.00	82.00	82.00	0
2019-09-06	82.00	82.00	82.00	82.00	2,106
2019-09-05	82.00	82.00	82.00	82.00	188
2019-09-04	82.00	82.00	82.00	82.00	0
2019-09-03	82.00	83.00	82.00	82.00	119
2019-09-02	82.00	82.25	82.00	82.00	24,831
2019-08-30	82.00	82.00	82.00	82.00	2,353
2019-08-29	82.00	82.00	82.00	82.00	0
2019-08-28	82.00	82.00	82.00	82.00	20,968
2019-08-27	82.25	82.25	82.00	82.00	7,792
2019-08-23	82.25	82.25	82.25	82.25	11,979
2019-08-22	82.25	82.25	82.25	82.25	29
2019-08-21	82.25	82.25	82.25	82.25	4,697
2019-08-20	82.25	82.25	82.25	82.25	0
2019-08-19	82.25	82.25	82.25	82.25	248
2019-08-16	82.25	82.25	80.50	82.25	4,186
2019-08-15	82.25	82.25	82.25	82.25	1,261
2019-08-14	82.25	82.25	82.25	82.25	1,049
2019-08-13	82.00	82.25	82.00	82.25	0
2019-08-12	82.00	82.00	82.00	82.00	58
2019-08-09	82.00	82.00	82.00	82.00	9,575
2019-08-08	82.00	82.00	82.00	82.00	0
2019-08-07	82.00	82.00	82.00	82.00	7,080
2019-08-06	82.00	82.00	82.00	82.00	236
2019-08-05	82.00	82.00	82.00	82.00	0
2019-08-02	82.00	82.00	82.00	82.00	0
2019-08-01	82.00	82.00	82.00	82.00	0
2019-07-31	82.00	82.00	82.00	82.00	14,090
2019-07-30	82.50	82.50	81.50	82.00	7,959
2019-07-29	81.75	82.50	81.50	82.50	24,031
2019-07-26	81.75	81.75	81.75	81.75	1,556
2019-07-25	81.75	81.75	81.75	81.75	4,928
2019-07-24	81.75	81.75	81.75	81.75	0
2019-07-23	81.75	81.00	81.00	81.75	2,818
2019-07-22	81.75	81.75	81.75	81.75	0
2019-07-19	81.75	81.75	81.75	81.75	5,500
2019-07-18	81.75	81.75	81.75	81.75	15,359
2019-07-17	81.75	81.75	81.75	81.75	1,888
2019-07-16	81.75	81.75	81.75	81.75	4,896
2019-07-15	82.00	82.00	81.75	81.75	7,323
2019-07-12	82.00	82.00	82.00	82.00	606
2019-07-11	82.00	82.00	82.00	82.00	1,889
2019-07-10	82.00	81.00	81.00	82.00	22,448
2019-07-09	81.75	81.75	81.75	81.75	2,630
2019-07-08	81.75	81.75	81.75	81.75	17,228
2019-07-05	81.75	81.75	81.75	81.75	14,587
2019-07-04	81.75	81.75	81.75	81.75	5
2019-07-03	81.75	81.75	81.75	81.75	0
2019-07-02	81.25	81.50	81.50	81.50	3,924
2019-07-01	81.25	81.25	81.25	81.25	0
2019-06-28	81.25	81.25	81.25	81.25	4,018
2019-06-27	81.25	81.25	81.25	81.25	6,951
2019-06-26	81.25	81.25	81.25	81.25	16,035
2019-06-25	81.25	81.25	81.25	81.25	0
2019-06-24	81.25	81.25	81.25	81.25	1,827
2019-06-21	81.25	81.25	81.25	81.25	0
2019-06-20	81.25	81.25	81.25	81.25	0
2019-06-19	81.25	81.25	81.25	81.25	4,894
2019-06-18	81.25	81.25	81.25	81.25	7,338
2019-06-17	81.25	81.25	81.25	81.25	57,337
2019-06-14	81.00	81.00	81.00	81.00	14,811
2019-06-13	81.00	81.00	81.00	81.00	0
2019-06-12	81.00	81.00	81.00	81.00	0
2019-06-11	81.00	81.00	81.00	81.00	1,000
2019-06-10	81.00	81.00	81.00	81.00	4,034
2019-06-07	81.00	81.00	81.00	81.00	62,508
2019-06-06	81.00	81.00	81.00	81.00	29,599
2019-06-05	81.00	81.00	81.00	81.00	6,084
2019-06-04	81.00	81.00	81.00	81.00	2,736
2019-05-31	81.00	81.00	81.00	81.00	10,165
2019-05-30	81.00	81.00	81.00	81.00	179,419
2019-05-29	81.00	81.00	81.00	81.00	14,214
2019-05-28	81.00	81.00	81.00	81.00	2,485
2019-05-24	80.50	81.00	81.00	81.00	18,091
2019-05-23	80.50	80.50	80.50	80.50	977
2019-05-22	80.25	80.50	80.25	80.50	34,340
2019-05-21	80.25	80.25	80.25	80.25	621
2019-05-20	80.25	80.25	80.25	80.25	4,126
2019-05-17	80.25	80.25	80.25	80.25	15,341
2019-05-16	79.75	80.25	79.75	80.25	3,000
2019-05-15	79.75	79.75	79.75	79.75	21,167
2019-05-14	79.75	80.00	80.00	79.75	16,000

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449