Celtic Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-15	129.50	127.00	127.00	127.00	1,239
2024-04-12	129.50	129.50	129.50	129.50	401
2024-04-11	129.50	135.00	135.00	135.00	195
2024-04-10	127.50	129.50	127.50	129.50	4,857
2024-04-09	128.50	128.50	128.50	128.50	328
2024-04-08	128.50	128.50	128.50	128.50	2,387
2024-04-05	128.50	128.50	128.50	128.50	1,197
2024-04-04	128.50	128.50	128.50	128.50	233
2024-04-03	127.50	128.50	127.50	128.50	10
2024-04-02	129.00	129.00	127.50	127.50	14,101
2024-04-01	129.00	129.00	129.00	129.00	0
2024-03-29	129.00	129.00	129.00	129.00	0
2024-03-28	129.00	129.00	129.00	129.00	20
2024-03-27	129.00	129.00	129.00	129.00	3,042
2024-03-26	129.00	129.00	129.00	129.00	3,434
2024-03-25	129.00	129.00	129.00	129.00	1,025
2024-03-22	127.50	129.00	127.50	129.00	2,885
2024-03-21	129.00	129.00	129.00	129.00	3,076
2024-03-20	129.00	129.00	129.00	129.00	3,129
2024-03-19	129.00	129.00	129.00	129.00	854
2024-03-18	129.00	129.00	129.00	129.00	307
2024-03-15	129.00	129.00	129.00	129.00	1,150
2024-03-14	129.00	129.00	129.00	129.00	3,975
2024-03-13	129.00	129.00	129.00	129.00	3,119
2024-03-12	129.00	129.00	129.00	129.00	5,955
2024-03-11	129.00	129.00	129.00	129.00	209
2024-03-08	129.00	129.00	129.00	129.00	5,592
2024-03-07	129.00	129.00	129.00	129.00	78,631
2024-03-06	129.00	129.00	129.00	129.00	53,687
2024-03-05	129.00	129.00	129.00	129.00	30,950
2024-03-04	128.50	129.00	128.50	129.00	10,031
2024-03-01	128.50	128.50	128.50	128.50	328
2024-02-29	128.50	128.50	128.50	128.50	1,573
2024-02-28	128.50	128.50	128.50	128.50	14,267
2024-02-27	127.50	128.50	127.50	128.50	8,160
2024-02-26	127.50	127.50	127.50	127.50	80
2024-02-23	125.00	125.00	125.00	125.00	100
2024-02-22	125.00	125.00	125.00	125.00	1,237
2024-02-21	125.00	125.00	125.00	125.00	109
2024-02-20	125.00	125.00	125.00	125.00	22,646
2024-02-19	125.00	125.00	125.00	125.00	1,443
2024-02-16	125.00	125.00	125.00	125.00	8,577
2024-02-15	125.00	125.00	125.00	125.00	99
2024-02-14	125.00	125.00	125.00	125.00	1,112
2024-02-13	125.00	125.00	125.00	125.00	8,881
2024-02-12	125.00	125.00	125.00	125.00	1,958
2024-02-09	125.00	125.00	125.00	125.00	202
2024-02-08	125.00	125.00	125.00	125.00	560
2024-02-07	125.00	125.00	125.00	125.00	22,516
2024-02-06	125.00	125.00	125.00	125.00	2,709
2024-02-05	120.00	123.50	120.00	123.50	29,371
2024-02-02	120.00	120.00	120.00	120.00	5,199
2024-02-01	120.00	120.00	120.00	120.00	952
2024-01-31	120.00	120.00	120.00	120.00	3,743
2024-01-30	120.00	120.00	120.00	120.00	1,338
2024-01-29	125.00	125.00	120.00	120.00	530
2024-01-26	120.00	120.00	120.00	120.00	16,461
2024-01-25	120.00	120.00	120.00	120.00	1,552
2024-01-24	120.00	120.00	120.00	120.00	1,567
2024-01-23	120.00	120.00	120.00	120.00	3,685
2024-01-22	120.00	120.00	120.00	120.00	2,051
2024-01-19	120.00	120.00	120.00	120.00	3,180
2024-01-18	120.00	120.00	120.00	120.00	0
2024-01-17	120.00	120.00	120.00	120.00	133
2024-01-16	120.00	120.00	120.00	120.00	3,397
2024-01-15	120.00	125.00	120.00	125.00	2,199
2024-01-12	120.00	120.00	120.00	120.00	5,250
2024-01-11	120.00	120.00	120.00	120.00	1,866
2024-01-10	124.50	124.50	120.00	120.00	6,095
2024-01-09	124.50	124.50	124.50	124.50	6,485
2024-01-08	124.50	124.50	124.50	124.50	4,175
2024-01-05	124.50	124.50	124.50	124.50	670
2024-01-04	121.00	124.50	121.00	124.50	4,094
2024-01-03	118.50	121.00	118.50	121.00	4,444
2024-01-02	118.50	118.50	118.50	118.50	400
2024-01-01	118.50	118.50	118.50	118.50	0
2023-12-29	118.50	118.50	118.50	118.50	1,448
2023-12-28	118.50	118.50	118.50	118.50	274
2023-12-27	118.50	118.50	118.50	118.50	1,049
2023-12-26	118.50	118.50	118.50	118.50	0
2023-12-25	118.50	118.50	118.50	118.50	0
2023-12-22	118.50	118.50	118.50	118.50	2,785
2023-12-21	120.00	119.00	116.00	118.50	37,909
2023-12-20	120.00	120.00	120.00	120.00	9,390
2023-12-19	120.00	120.00	120.00	120.00	6,744
2023-12-18	120.00	120.00	120.00	120.00	1,200
2023-12-15	120.00	120.00	120.00	120.00	1,822
2023-12-14	120.00	120.00	120.00	120.00	391
2023-12-13	120.00	120.00	120.00	120.00	8,336
2023-12-12	120.00	120.00	120.00	120.00	40,982
2023-12-11	117.50	120.00	117.50	120.00	56,524
2023-12-08	117.50	117.50	115.00	117.50	5,000
2023-12-07	117.50	117.50	117.50	117.50	26,078
2023-12-06	117.50	117.50	117.50	117.50	173
2023-12-05	122.50	122.50	117.50	117.50	8,184
2023-12-04	122.50	122.50	122.50	122.50	0
2023-12-01	122.50	122.50	122.50	122.50	500
2023-11-30	122.50	122.50	122.50	122.50	0
2023-11-29	122.50	122.50	122.50	122.50	20
2023-11-28	122.50	122.50	122.50	122.50	151
2023-11-27	122.50	122.50	122.50	122.50	2,750
2023-11-24	120.00	122.50	120.00	122.50	2,500
2023-11-23	120.00	120.00	120.00	120.00	188
2023-11-22	120.00	120.00	120.00	120.00	5,429
2023-11-21	120.00	120.00	120.00	120.00	21,341
2023-11-20	120.00	120.00	120.00	120.00	1,090
2023-11-17	121.00	121.00	118.50	120.00	9,297
2023-11-16	121.00	121.00	121.00	121.00	1,129
2023-11-15	121.00	121.00	121.00	121.00	437
2023-11-14	121.00	121.00	121.00	121.00	3,298
2023-11-13	121.00	121.00	121.00	121.00	165
2023-11-10	121.00	121.00	121.00	121.00	1,089
2023-11-09	122.50	122.50	120.00	121.00	5,049
2023-11-08	122.50	122.50	122.50	122.50	239
2023-11-07	122.50	122.50	122.50	122.50	1,680
2023-11-06	122.50	122.50	122.50	122.50	4,094
2023-11-03	122.50	122.50	122.50	122.50	6
2023-11-02	122.50	122.50	122.50	122.50	2,049
2023-11-01	122.50	122.50	122.50	122.50	4,509
2023-10-31	117.50	122.50	117.50	122.50	1,928
2023-10-30	117.00	117.50	117.00	117.00	11,825
2023-10-27	117.00	117.00	117.00	117.00	212
2023-10-26	117.00	117.00	117.00	117.00	4,807
2023-10-25	117.00	117.00	117.00	117.00	126
2023-10-24	117.00	117.00	117.00	117.00	350
2023-10-23	116.00	117.00	116.00	117.00	9,712
2023-10-20	118.50	118.50	116.00	116.00	1,155
2023-10-19	119.50	119.50	119.50	119.50	1,382
2023-10-18	121.00	121.00	116.00	119.50	6,139
2023-10-17	121.00	121.00	121.00	121.00	72
2023-10-16	121.50	121.50	121.00	121.00	1,646
2023-10-13	127.50	127.50	121.50	121.50	25,838
2023-10-12	131.00	131.00	127.50	127.50	9,984
2023-10-11	131.00	131.00	131.00	131.00	8,232
2023-10-10	131.00	131.00	131.00	131.00	1,132
2023-10-09	131.00	131.00	129.50	131.00	12,448
2023-10-06	131.00	131.00	131.00	131.00	1,772
2023-10-05	131.00	131.00	131.00	131.00	1,652
2023-10-04	130.00	133.50	130.00	131.00	8,373
2023-10-03	130.00	130.00	130.00	130.00	6,420
2023-10-02	130.00	130.00	130.00	130.00	3,646
2023-09-29	126.00	130.00	126.00	130.00	14,117
2023-09-28	126.00	126.00	126.00	126.00	351
2023-09-27	126.00	126.00	126.00	126.00	386
2023-09-26	129.50	129.50	126.00	126.00	2,653
2023-09-25	129.50	129.50	129.50	129.50	1,750
2023-09-22	129.50	129.50	129.50	129.50	36
2023-09-21	129.50	129.50	129.50	129.50	4,200
2023-09-20	129.50	129.50	129.50	129.50	1,012
2023-09-19	132.50	132.50	129.50	129.50	15,151
2023-09-18	127.50	127.50	127.50	127.50	121
2023-09-15	127.50	127.50	127.50	127.50	164
2023-09-14	125.00	127.50	125.00	127.50	2,101
2023-09-13	125.00	125.00	125.00	125.00	90
2023-09-12	125.00	125.00	125.00	125.00	200
2023-09-11	125.00	125.00	125.00	125.00	1,489
2023-09-08	125.00	125.00	125.00	125.00	300
2023-09-07	127.50	127.50	125.00	125.00	10,251
2023-09-06	127.50	127.50	127.50	127.50	20,081
2023-09-05	127.50	127.50	127.50	127.50	1,465
2023-09-04	127.50	127.50	127.50	127.50	0
2023-09-01	127.50	127.50	127.50	127.50	30
2023-08-31	127.50	127.50	127.50	127.50	0
2023-08-30	127.50	127.50	127.50	127.50	1,770
2023-08-29	127.50	127.50	127.50	127.50	1,752
2023-08-28	127.50	127.50	127.50	127.50	0
2023-08-25	127.50	127.50	127.50	127.50	2,988
2023-08-24	127.50	127.50	127.50	127.50	810
2023-08-23	127.50	127.50	127.50	127.50	1,399
2023-08-22	127.50	127.50	127.50	127.50	1,231
2023-08-21	127.50	127.50	127.50	127.50	2,695
2023-08-18	127.50	127.50	127.50	127.50	149
2023-08-17	127.50	127.50	127.50	127.50	7,690
2023-08-16	127.50	127.50	127.50	127.50	2,413
2023-08-15	127.50	127.50	127.50	127.50	91
2023-08-14	127.50	127.50	127.50	127.50	9,238
2023-08-11	130.00	130.00	127.50	127.50	1,175
2023-08-10	130.00	130.00	130.00	130.00	233
2023-08-09	132.50	132.50	130.00	130.00	16
2023-08-08	130.00	130.00	130.00	130.00	336
2023-08-07	130.00	130.00	130.00	130.00	759
2023-08-04	130.00	130.00	130.00	130.00	550
2023-08-03	130.00	130.00	130.00	130.00	83
2023-08-02	130.00	130.00	130.00	130.00	8,719
2023-08-01	130.00	130.00	130.00	130.00	8,902
2023-07-31	132.50	132.50	130.00	130.00	9,838
2023-07-28	130.00	130.00	130.00	130.00	459
2023-07-27	130.00	130.00	130.00	130.00	875
2023-07-26	127.50	130.00	127.50	130.00	13,971
2023-07-25	132.50	132.50	127.50	127.50	15,042
2023-07-24	132.50	132.50	132.50	132.50	0
2023-07-21	132.50	132.50	132.50	132.50	6,826
2023-07-20	132.50	132.50	132.50	132.50	382
2023-07-19	132.50	132.50	120.00	132.50	2,064
2023-07-18	132.50	132.50	132.50	132.50	2,268
2023-07-17	132.50	132.50	132.50	132.50	3,939
2023-07-14	132.50	132.50	132.50	132.50	11,351
2023-07-13	132.50	132.50	132.50	132.50	80
2023-07-12	132.50	132.50	132.50	132.50	1,547
2023-07-11	132.50	132.50	132.50	132.50	3,729
2023-07-10	132.50	132.50	132.50	132.50	1,778
2023-07-07	125.00	132.50	125.00	132.50	5,745
2023-07-06	130.00	132.50	127.50	132.50	2,975
2023-07-05	130.00	130.00	130.00	130.00	1,643
2023-07-04	130.00	130.00	130.00	130.00	200
2023-07-03	132.50	132.50	130.00	130.00	5,732
2023-06-30	130.00	130.00	130.00	130.00	6,692
2023-06-29	130.00	130.00	127.50	130.00	5,405
2023-06-28	127.50	127.50	127.50	127.50	5,019
2023-06-27	127.50	127.50	127.50	127.50	3,609
2023-06-26	127.50	127.50	127.50	127.50	2,627
2023-06-23	127.50	127.50	127.50	127.50	3,130
2023-06-22	127.50	127.50	127.50	127.50	1,777
2023-06-21	127.50	127.50	127.50	127.50	11,601
2023-06-20	127.50	127.50	127.50	127.50	250
2023-06-19	127.50	127.50	127.50	127.50	7,598
2023-06-16	127.50	127.50	127.50	127.50	511
2023-06-15	127.50	127.50	127.50	127.50	2,539
2023-06-14	127.50	127.50	127.50	127.50	3,208
2023-06-13	127.50	127.50	127.50	127.50	7,694
2023-06-12	127.50	127.50	127.50	127.50	434
2023-06-09	127.50	127.50	127.50	127.50	1,417
2023-06-08	127.50	127.50	127.50	127.50	7,600
2023-06-07	127.50	127.50	127.50	127.50	1,565
2023-06-06	127.50	127.50	127.50	127.50	10,191
2023-06-05	127.50	127.50	127.50	127.50	2,641
2023-06-02	127.50	127.50	127.50	127.50	6,400
2023-06-01	127.50	127.50	127.50	127.50	125
2023-05-31	127.50	127.50	127.50	127.50	5,086
2023-05-30	127.50	127.50	127.50	127.50	993
2023-05-29	127.50	127.50	127.50	127.50	0
2023-05-26	127.50	127.50	127.50	127.50	681
2023-05-25	127.50	127.50	127.50	127.50	8,250
2023-05-24	127.50	127.50	127.50	127.50	1,139
2023-05-23	127.50	127.50	127.50	127.50	1,200
2023-05-22	127.50	127.50	127.50	127.50	7,854
2023-05-19	127.50	127.50	127.50	127.50	0
2023-05-18	127.50	127.50	127.50	127.50	4,792
2023-05-17	127.50	127.50	127.50	127.50	1,784
2023-05-16	127.50	127.50	127.50	127.50	9,086
2023-05-15	127.50	127.50	127.50	127.50	4,375
2023-05-12	127.50	127.50	127.50	127.50	1,244
2023-05-11	127.50	127.50	127.50	127.50	5,776
2023-05-10	130.00	130.00	127.50	127.50	9,236
2023-05-09	127.50	130.00	127.50	130.00	5,470
2023-05-08	127.50	127.50	127.50	127.50	0
2023-05-05	127.50	127.50	127.50	127.50	5
2023-05-04	127.50	127.50	127.50	127.50	55
2023-05-03	122.50	127.50	122.50	127.50	1,797
2023-05-02	120.00	122.50	120.00	122.50	15,002
2023-05-01	120.00	120.00	120.00	120.00	0
2023-04-28	120.00	120.00	120.00	120.00	4,653
2023-04-27	116.50	120.00	116.50	120.00	6,045
2023-04-26	116.50	116.50	116.50	116.50	4,436
2023-04-25	116.50	116.50	116.50	116.50	2,507
2023-04-24	115.00	116.50	115.00	116.50	1,548
2023-04-21	113.00	115.00	113.00	115.00	54,767
2023-04-20	113.00	113.00	113.00	113.00	20,227
2023-04-19	113.00	113.00	113.00	113.00	100
2023-04-18	113.00	113.00	113.00	113.00	14,157
2023-04-17	115.00	115.00	113.00	113.00	18,041
2023-04-14	115.00	115.00	115.00	115.00	10,827
2023-04-13	115.00	115.00	115.00	115.00	788
2023-04-12	115.00	115.00	115.00	115.00	45,320
2023-04-11	115.00	115.00	115.00	115.00	4,492
2023-04-10	115.00	115.00	115.00	115.00	0
2023-04-07	115.00	115.00	115.00	115.00	0
2023-04-06	115.00	115.00	115.00	115.00	5,927
2023-04-05	115.00	115.00	115.00	115.00	6,622
2023-04-04	115.00	115.00	115.00	115.00	114
2023-04-03	115.00	115.00	115.00	115.00	2,269
2023-03-31	115.00	115.00	115.00	115.00	1,474
2023-03-30	115.00	115.00	115.00	115.00	1,701
2023-03-29	115.00	115.00	115.00	115.00	1,322
2023-03-28	115.00	115.00	115.00	115.00	2,405
2023-03-27	111.50	115.00	111.50	115.00	15,039
2023-03-24	111.50	111.50	111.50	111.50	1,128
2023-03-23	111.50	111.50	111.50	111.50	1,238
2023-03-22	111.50	111.50	111.50	111.50	0
2023-03-21	111.50	111.50	111.50	111.50	70
2023-03-20	111.50	111.50	111.50	111.50	97
2023-03-17	111.50	111.50	111.50	111.50	489
2023-03-16	111.50	111.50	111.50	111.50	289
2023-03-15	111.50	115.50	111.50	111.50	22,277
2023-03-14	111.50	111.50	111.50	111.50	1,005
2023-03-13	111.50	111.50	111.50	111.50	1,402
2023-03-10	111.50	111.50	111.50	111.50	377
2023-03-09	111.50	111.50	111.50	111.50	600
2023-03-08	115.00	115.00	111.50	111.50	2,271
2023-03-07	115.00	115.00	115.00	115.00	3,831
2023-03-06	115.00	115.00	115.00	115.00	362
2023-03-03	112.00	115.00	112.00	115.00	6,954
2023-03-02	112.50	112.50	112.50	112.50	5,093
2023-03-01	112.50	112.50	112.50	112.50	3,366
2023-02-28	112.50	112.50	112.50	112.50	1,122
2023-02-27	115.00	115.00	111.50	112.50	5,535
2023-02-24	111.50	111.50	111.50	111.50	2,717
2023-02-23	115.00	115.00	111.50	111.50	5,742
2023-02-22	115.00	115.00	115.00	115.00	3,864
2023-02-21	111.50	115.00	111.50	115.00	39,410
2023-02-20	111.50	111.50	111.50	111.50	4,636
2023-02-17	111.50	111.50	111.50	111.50	8
2023-02-16	111.50	111.50	111.50	111.50	8,441
2023-02-15	111.50	111.50	111.50	111.50	871
2023-02-14	111.50	111.50	111.50	111.50	1,997
2023-02-13	111.50	111.50	111.50	111.50	10,212
2023-02-10	111.50	111.50	111.50	111.50	2,361
2023-02-09	111.50	111.50	111.50	111.50	2,009
2023-02-08	112.50	112.50	111.50	111.50	4,306
2023-02-07	112.50	112.50	112.50	112.50	1,173
2023-02-06	112.50	112.50	112.50	112.50	1,078
2023-02-03	112.50	112.50	112.50	112.50	10,285
2023-02-02	112.50	112.50	112.50	112.50	3,750
2023-02-01	111.50	112.50	111.50	112.50	14,226
2023-01-31	111.50	111.50	111.50	111.50	15,000
2023-01-30	111.50	111.50	111.50	111.50	2,851
2023-01-27	111.50	111.50	111.50	111.50	2,000
2023-01-26	111.50	111.50	111.50	111.50	1,620
2023-01-25	111.50	111.50	111.50	111.50	6,323
2023-01-24	111.50	111.50	111.50	111.50	38,163
2023-01-23	111.50	111.50	111.50	111.50	2,723
2023-01-20	111.50	111.50	111.50	111.50	800
2023-01-19	111.50	111.50	111.50	111.50	1,150
2023-01-18	111.50	111.50	111.50	111.50	1,000
2023-01-17	111.50	111.50	111.50	111.50	4,644
2023-01-16	111.50	111.50	111.50	111.50	1,650
2023-01-13	111.50	111.50	111.50	111.50	0
2023-01-12	111.50	111.50	111.50	111.50	6,323
2023-01-11	111.50	111.50	111.50	111.50	85,340
2023-01-10	111.50	111.50	111.50	111.50	2,304
2023-01-09	111.50	111.50	111.50	111.50	1,898
2023-01-06	111.50	111.50	111.50	111.50	3,392
2023-01-05	111.50	111.50	111.50	111.50	2,900
2023-01-04	111.50	111.50	111.50	111.50	1,310
2023-01-03	111.50	111.50	111.50	111.50	3,003
2023-01-02	111.50	111.50	111.50	111.50	0
2022-12-30	111.50	111.50	111.50	111.50	1,000
2022-12-29	111.50	111.50	111.50	111.50	2,433
2022-12-28	111.50	111.50	111.50	111.50	1,208
2022-12-27	111.50	111.50	111.50	111.50	0
2022-12-26	111.50	111.50	111.50	111.50	0
2022-12-23	111.50	111.50	111.50	111.50	13
2022-12-22	111.50	111.50	111.50	111.50	25
2022-12-21	111.50	111.50	111.50	111.50	158
2022-12-20	111.50	111.50	111.50	111.50	47
2022-12-19	111.50	111.50	111.50	111.50	350
2022-12-16	111.50	111.50	111.50	111.50	6,164
2022-12-15	111.50	111.50	111.50	111.50	525
2022-12-14	111.50	111.50	111.50	111.50	0
2022-12-13	111.50	111.50	111.50	111.50	94
2022-12-12	111.50	111.50	111.50	111.50	2,817
2022-12-09	111.50	111.50	111.50	111.50	0
2022-12-08	111.50	111.50	111.50	111.50	108
2022-12-07	111.50	111.50	111.50	111.50	450
2022-12-06	111.50	111.50	111.50	111.50	8,546
2022-12-05	111.50	111.50	111.50	111.50	10,128
2022-12-02	114.00	114.00	111.50	111.50	874
2022-12-01	114.00	114.00	114.00	114.00	6,939
2022-11-30	114.00	114.00	114.00	114.00	1,900
2022-11-29	114.00	114.00	114.00	114.00	29
2022-11-28	114.00	114.00	114.00	114.00	27,007
2022-11-25	109.00	114.00	109.00	114.00	9,343
2022-11-24	109.00	109.00	109.00	109.00	11,719
2022-11-23	109.00	109.00	109.00	109.00	1,867
2022-11-22	109.00	109.00	109.00	109.00	0
2022-11-21	109.00	109.00	109.00	109.00	480
2022-11-18	109.00	109.00	109.00	109.00	582
2022-11-17	109.00	109.00	109.00	109.00	81
2022-11-16	109.00	109.00	109.00	109.00	20
2022-11-15	109.00	109.00	109.00	109.00	313
2022-11-14	109.00	109.00	109.00	109.00	1,231
2022-11-11	109.00	109.00	109.00	109.00	1,750
2022-11-10	108.00	109.00	108.00	109.00	2,412
2022-11-09	109.00	109.00	109.00	109.00	1,500
2022-11-08	109.00	109.00	109.00	109.00	1,424
2022-11-07	109.00	109.00	109.00	109.00	315
2022-11-04	109.00	109.00	109.00	109.00	579
2022-11-03	109.00	109.00	109.00	109.00	1,483
2022-11-02	109.00	109.00	109.00	109.00	350
2022-11-01	109.00	109.00	109.00	109.00	2,875
2022-10-31	109.00	109.00	109.00	109.00	2,037
2022-10-28	109.00	109.00	109.00	109.00	50
2022-10-27	109.00	109.00	109.00	109.00	747
2022-10-26	109.00	109.00	109.00	109.00	1,358
2022-10-25	109.00	109.00	109.00	109.00	907
2022-10-24	109.00	109.00	109.00	109.00	1,500
2022-10-21	109.00	109.00	109.00	109.00	116
2022-10-20	109.00	109.00	109.00	109.00	284
2022-10-19	109.00	109.00	109.00	109.00	496
2022-10-18	109.00	109.00	109.00	109.00	1,998
2022-10-17	109.00	109.00	109.00	109.00	91
2022-10-14	109.00	109.00	109.00	109.00	5,836
2022-10-13	109.00	109.00	109.00	109.00	1,000
2022-10-12	109.00	109.00	109.00	109.00	5,776
2022-10-11	109.00	109.00	109.00	109.00	639
2022-10-10	109.00	109.00	109.00	109.00	12,167
2022-10-07	109.00	109.00	109.00	109.00	800
2022-10-06	109.00	109.00	109.00	109.00	0
2022-10-05	109.00	109.00	109.00	109.00	6,750
2022-10-04	109.00	109.00	109.00	109.00	10
2022-10-03	108.00	109.00	108.00	109.00	1,937
2022-09-30	109.00	109.00	109.00	109.00	0
2022-09-29	109.00	109.00	109.00	109.00	10
2022-09-28	109.00	109.00	109.00	109.00	1,931
2022-09-27	109.00	109.00	109.00	109.00	0
2022-09-26	109.00	109.00	109.00	109.00	360
2022-09-23	109.00	109.00	109.00	109.00	414
2022-09-22	109.00	109.00	109.00	109.00	5,544
2022-09-21	109.00	109.00	109.00	109.00	1,000
2022-09-20	109.00	109.00	109.00	109.00	4,101
2022-09-19	109.00	109.00	109.00	109.00	0
2022-09-16	109.00	109.00	109.00	109.00	500
2022-09-15	109.00	109.00	109.00	109.00	34
2022-09-14	109.00	109.00	109.00	109.00	82
2022-09-13	109.00	109.00	109.00	109.00	0
2022-09-12	109.00	109.00	109.00	109.00	2,386
2022-09-09	109.00	109.00	109.00	109.00	205
2022-09-08	109.00	109.00	109.00	109.00	10,064
2022-09-07	109.00	109.00	109.00	109.00	668
2022-09-06	109.00	109.00	109.00	109.00	500
2022-09-05	110.00	110.00	109.00	109.00	4,336
2022-09-02	110.00	110.00	110.00	110.00	0
2022-09-01	110.00	110.00	110.00	110.00	1,786
2022-08-31	110.00	110.00	110.00	110.00	1,200
2022-08-30	110.00	110.00	110.00	110.00	0
2022-08-29	110.00	110.00	110.00	110.00	0
2022-08-26	110.00	110.00	110.00	110.00	22,600
2022-08-25	110.00	110.00	110.00	110.00	919
2022-08-24	110.00	110.00	110.00	110.00	3,686
2022-08-23	110.00	110.00	110.00	110.00	223
2022-08-22	110.00	110.00	110.00	110.00	1,126
2022-08-19	110.00	110.00	110.00	110.00	2,443
2022-08-18	110.00	110.00	110.00	110.00	0
2022-08-17	110.00	110.00	110.00	110.00	1,469
2022-08-16	110.00	110.00	110.00	110.00	1,212
2022-08-15	110.00	110.00	110.00	110.00	2,609
2022-08-12	110.00	110.00	110.00	110.00	1,132
2022-08-11	109.00	110.00	109.00	110.00	20,072
2022-08-10	110.00	110.00	109.00	109.00	988
2022-08-09	111.00	111.00	110.00	110.00	2,571
2022-08-08	111.00	111.00	111.00	111.00	1,277
2022-08-05	111.00	111.00	111.00	111.00	1,741
2022-08-04	111.00	111.00	111.00	111.00	1,225
2022-08-03	110.00	111.00	110.00	111.00	21,820
2022-08-02	110.00	110.00	110.00	110.00	0
2022-08-01	108.50	110.00	108.00	110.00	7,589
2022-07-29	110.00	110.00	110.00	110.00	986
2022-07-28	111.00	111.00	110.00	110.00	354
2022-07-27	111.00	111.00	111.00	111.00	0
2022-07-26	111.00	111.00	111.00	111.00	2,413
2022-07-25	111.00	111.00	111.00	111.00	2,279
2022-07-22	111.00	111.00	111.00	111.00	1,579
2022-07-21	111.00	111.00	111.00	111.00	214
2022-07-20	111.00	111.00	111.00	111.00	547
2022-07-19	111.00	111.00	111.00	111.00	984
2022-07-18	111.00	111.00	111.00	111.00	0
2022-07-15	108.50	111.00	108.50	111.00	0
2022-07-14	111.00	111.00	111.00	111.00	584
2022-07-13	108.50	111.00	108.50	111.00	4,044
2022-07-12	115.00	115.00	111.00	111.00	5,670
2022-07-11	115.00	115.00	115.00	115.00	615
2022-07-08	115.00	115.00	115.00	115.00	23
2022-07-07	115.00	115.00	115.00	115.00	4,828
2022-07-06	115.00	115.00	115.00	115.00	0
2022-07-05	115.00	115.00	115.00	115.00	1,105
2022-07-04	116.50	116.50	115.00	115.00	0
2022-07-01	120.00	120.00	116.50	116.50	83
2022-06-30	122.50	122.50	120.00	120.00	5,090
2022-06-29	122.50	122.50	122.50	122.50	127
2022-06-28	122.50	122.50	122.50	122.50	860
2022-06-27	122.50	122.50	122.50	122.50	5,195
2022-06-24	122.50	122.50	122.50	122.50	551
2022-06-23	122.50	122.50	122.50	122.50	659
2022-06-22	120.00	122.50	120.00	122.50	1,175
2022-06-21	125.00	125.00	120.00	120.00	2,489
2022-06-20	125.00	125.00	125.00	125.00	3,086
2022-06-17	125.00	125.00	125.00	125.00	60
2022-06-16	125.00	125.00	125.00	125.00	27
2022-06-15	125.00	125.00	125.00	125.00	401
2022-06-14	125.00	125.00	125.00	125.00	0
2022-06-13	125.00	125.00	125.00	125.00	1,348
2022-06-10	125.00	127.50	125.00	127.50	1,177
2022-06-09	125.00	125.00	125.00	125.00	0
2022-06-08	125.00	125.00	125.00	125.00	0
2022-06-07	129.00	129.00	125.00	125.00	1,005
2022-06-06	130.50	130.50	123.00	129.00	5,861
2022-06-03	130.50	130.50	130.50	130.50	0
2022-06-02	130.50	130.50	130.50	130.50	0
2022-06-01	130.50	130.50	130.50	130.50	745
2022-05-31	130.50	130.50	130.50	130.50	3,787
2022-05-30	130.50	130.50	130.50	130.50	506
2022-05-27	130.50	130.50	130.50	130.50	10,597
2022-05-26	134.00	134.00	130.50	130.50	329
2022-05-25	134.00	134.00	134.00	134.00	585
2022-05-24	134.00	134.00	134.00	134.00	1,589
2022-05-23	135.00	135.00	134.00	134.00	849
2022-05-20	135.00	135.00	135.00	135.00	4,837
2022-05-19	135.00	135.00	135.00	135.00	364
2022-05-18	135.00	135.00	135.00	135.00	402
2022-05-17	135.00	135.00	135.00	135.00	115
2022-05-16	135.00	135.00	135.00	135.00	750
2022-05-13	135.00	135.00	135.00	135.00	932
2022-05-12	135.00	135.00	135.00	135.00	188
2022-05-11	135.00	135.00	135.00	135.00	919
2022-05-10	135.00	135.00	135.00	135.00	459
2022-05-09	135.00	135.00	135.00	135.00	5,052
2022-05-06	137.50	137.50	135.00	135.00	2,514
2022-05-05	137.50	137.50	137.50	137.50	5,740
2022-05-04	140.00	140.00	137.50	137.50	8,359
2022-05-03	140.00	140.00	140.00	140.00	4,873
2022-05-02	137.50	137.50	137.50	137.50	0
2022-04-29	135.00	137.50	135.00	137.50	1,566
2022-04-28	135.00	135.00	135.00	135.00	1,941
2022-04-27	137.50	137.50	135.00	135.00	1,525
2022-04-26	137.50	137.50	137.50	137.50	989
2022-04-25	137.50	137.50	137.50	137.50	11,512
2022-04-22	135.00	137.50	135.00	137.50	3,556
2022-04-21	132.50	135.00	130.00	135.00	6,185
2022-04-20	132.50	132.50	132.50	132.50	799
2022-04-19	132.50	132.50	132.50	132.50	4,525
2022-04-18	132.50	132.50	132.50	132.50	0
2022-04-15	132.50	132.50	132.50	132.50	0
2022-04-14	132.50	132.50	132.50	132.50	305
2022-04-13	125.00	135.00	125.00	132.50	8,206
2022-04-12	122.50	125.00	122.50	125.00	11,884
2022-04-11	116.50	122.50	116.50	122.50	7,046
2022-04-08	116.50	116.50	113.00	116.50	271
2022-04-07	115.00	116.50	110.00	116.50	2,050
2022-04-06	107.50	112.50	107.50	112.50	12,164
2022-04-05	107.50	107.50	107.50	107.50	597
2022-04-04	99.00	107.50	99.00	107.50	18,357
2022-04-01	99.00	99.00	99.00	99.00	537
2022-03-31	99.00	99.00	99.00	99.00	11,061
2022-03-30	101.00	101.00	99.00	99.00	2,124
2022-03-29	103.00	103.00	101.00	101.00	10,843
2022-03-28	103.00	103.00	98.00	103.00	2,131
2022-03-25	103.00	103.00	103.00	103.00	1,000
2022-03-24	103.00	103.00	103.00	103.00	150
2022-03-23	103.00	103.00	103.00	103.00	276
2022-03-22	103.00	103.00	103.00	103.00	2,951
2022-03-21	103.00	103.00	103.00	103.00	2,493
2022-03-18	103.00	103.00	103.00	103.00	0
2022-03-17	103.00	103.00	103.00	103.00	564
2022-03-16	103.00	103.00	103.00	103.00	152
2022-03-15	103.00	103.00	103.00	103.00	1,009
2022-03-14	103.00	103.00	103.00	103.00	0
2022-03-11	103.00	103.00	103.00	103.00	5
2022-03-10	103.00	103.00	103.00	103.00	10,036
2022-03-09	103.00	103.00	103.00	103.00	8,164
2022-03-08	103.00	103.00	103.00	103.00	479
2022-03-07	103.00	103.00	103.00	103.00	310
2022-03-04	103.00	103.00	103.00	103.00	20,175
2022-03-03	103.00	103.00	103.00	103.00	3,192
2022-03-02	104.00	104.00	103.00	103.00	1,969
2022-03-01	105.00	105.00	104.00	104.00	1,539
2022-02-28	105.00	106.00	106.00	105.00	7,508
2022-02-25	105.00	105.00	105.00	105.00	1,750
2022-02-24	105.00	105.00	105.00	105.00	786
2022-02-23	105.00	105.00	105.00	105.00	1,186
2022-02-22	105.00	105.00	105.00	105.00	500
2022-02-21	105.00	105.00	105.00	105.00	85
2022-02-18	105.00	105.00	105.00	105.00	0
2022-02-17	105.00	105.00	105.00	105.00	670
2022-02-16	105.00	105.00	105.00	105.00	130
2022-02-15	105.00	105.00	105.00	105.00	2,356
2022-02-14	106.00	106.00	106.00	105.00	649
2022-02-11	103.50	103.50	103.50	103.50	0
2022-02-10	102.50	103.50	102.50	103.50	5,265
2022-02-09	101.50	102.50	101.50	102.50	10,357
2022-02-08	101.50	101.50	101.50	101.50	0
2022-02-07	101.50	101.50	101.50	101.50	757
2022-02-04	101.50	101.50	101.50	101.50	95
2022-02-03	100.00	101.50	97.00	101.50	121
2022-02-02	98.50	101.00	98.50	101.00	11,857
2022-02-01	98.50	98.50	98.50	98.50	10,167
2022-01-31	100.00	101.00	98.50	98.50	17,095
2022-01-28	100.00	100.00	95.00	100.00	1,194,623
2022-01-27	100.00	100.00	100.00	100.00	3,585
2022-01-26	100.00	100.00	100.00	100.00	1,179
2022-01-25	100.00	100.00	100.00	100.00	3,000
2022-01-24	102.50	102.50	100.00	100.00	5,504
2022-01-21	102.50	102.50	102.50	102.50	800
2022-01-20	102.50	102.50	102.50	102.50	2,434
2022-01-19	102.50	100.00	100.00	100.00	1,064
2022-01-18	102.50	102.50	102.50	102.50	100
2022-01-17	102.50	102.50	102.50	102.50	3,189
2022-01-14	102.50	102.50	102.50	102.50	66
2022-01-13	102.50	102.50	102.50	102.50	585
2022-01-12	102.50	102.50	102.50	102.50	240
2022-01-11	102.50	102.50	102.50	102.50	1,034
2022-01-10	102.50	102.50	102.50	102.50	1,111
2022-01-07	102.50	102.50	102.50	102.50	691
2022-01-06	102.50	102.50	102.50	102.50	102
2022-01-05	102.50	102.50	102.50	102.50	874
2022-01-04	102.50	102.50	102.50	102.50	7,202
2022-01-03	102.50	102.50	102.50	102.50	0
2021-12-31	102.50	102.50	102.50	102.50	1,000
2021-12-30	102.50	102.50	102.50	102.50	2,089
2021-12-29	102.50	102.50	102.50	102.50	565
2021-12-28	102.50	102.50	102.50	102.50	0
2021-12-27	102.50	102.50	102.50	102.50	0
2021-12-24	102.50	102.50	102.50	102.50	3,246
2021-12-23	102.50	102.50	102.50	102.50	10,084
2021-12-22	102.50	100.00	100.00	100.00	834
2021-12-21	102.50	102.50	102.50	102.50	2,140
2021-12-20	102.50	102.50	102.50	102.50	1,400
2021-12-17	102.50	102.50	100.00	102.50	129
2021-12-16	102.50	102.50	102.50	102.50	466
2021-12-15	102.50	102.50	102.50	102.50	752
2021-12-14	102.50	102.50	102.50	102.50	190
2021-12-13	102.50	102.50	102.50	102.50	160
2021-12-10	102.50	102.50	102.50	102.50	645
2021-12-09	102.50	102.50	102.50	102.50	344
2021-12-08	102.50	102.50	102.50	102.50	1,364
2021-12-07	103.50	103.50	102.50	102.50	59
2021-12-06	103.50	103.50	103.50	103.50	373
2021-12-03	103.50	103.50	103.50	103.50	1,500
2021-12-02	105.00	107.50	103.50	103.50	44,909
2021-12-01	97.50	105.00	97.50	105.00	25,977
2021-11-30	97.50	97.50	97.50	97.50	550
2021-11-29	100.00	100.00	97.50	97.50	1,336
2021-11-26	97.50	100.00	100.00	100.00	1,194
2021-11-25	96.00	97.50	96.00	97.50	11,204
2021-11-24	95.00	96.00	95.00	96.00	10,008
2021-11-23	95.00	95.00	92.50	95.00	15,097
2021-11-22	95.00	95.00	90.00	95.00	2,995
2021-11-19	95.00	95.00	95.00	95.00	593
2021-11-18	95.00	95.00	95.00	95.00	4,320
2021-11-17	95.00	95.00	95.00	95.00	302
2021-11-16	95.00	95.00	95.00	95.00	400
2021-11-15	95.00	95.00	95.00	95.00	2,287
2021-11-12	97.50	97.50	95.00	95.00	11,302
2021-11-11	97.50	97.50	97.50	97.50	981
2021-11-10	97.50	97.50	97.50	97.50	1,562
2021-11-09	97.50	97.50	97.50	97.50	3,892
2021-11-08	95.00	97.50	95.00	97.50	6,154
2021-11-05	95.00	95.00	95.00	95.00	479
2021-11-04	97.50	97.50	95.00	95.00	3,899
2021-11-03	100.00	100.00	97.50	97.50	13,860
2021-11-02	105.00	105.00	100.00	100.00	5,669
2021-11-01	105.00	105.00	105.00	105.00	806
2021-10-29	108.50	108.50	105.00	105.00	7,752
2021-10-28	108.50	108.50	108.50	108.50	89
2021-10-27	108.50	108.50	108.50	108.50	151
2021-10-26	108.50	108.50	108.50	108.50	6,238
2021-10-25	108.50	108.50	108.50	108.50	380
2021-10-22	107.50	108.50	107.50	108.50	400
2021-10-21	107.50	107.50	107.50	107.50	10,248
2021-10-20	107.50	107.50	107.50	107.50	784
2021-10-19	107.50	107.50	107.50	107.50	0
2021-10-18	107.50	107.50	107.50	107.50	536
2021-10-15	107.50	107.50	107.50	107.50	12
2021-10-14	107.50	107.50	107.50	107.50	293
2021-10-13	107.50	107.50	107.50	107.50	1,466
2021-10-12	107.50	107.50	107.50	107.50	2,388
2021-10-11	107.50	107.50	107.50	107.50	7,544
2021-10-08	107.50	107.50	100.00	107.50	1,330
2021-10-07	107.50	107.50	107.50	107.50	581
2021-10-06	107.50	107.50	100.00	107.50	0
2021-10-05	106.00	107.50	106.00	107.50	800
2021-10-04	106.00	106.00	106.00	106.00	130
2021-10-01	106.00	106.00	106.00	106.00	1,757
2021-09-30	106.00	106.00	106.00	106.00	298
2021-09-29	106.00	106.00	106.00	106.00	1,126
2021-09-28	106.00	106.00	106.00	106.00	318
2021-09-27	110.00	110.00	106.00	106.00	2,784
2021-09-24	110.00	110.00	110.00	110.00	1,241
2021-09-23	110.00	110.00	110.00	110.00	2,551
2021-09-22	110.00	110.00	110.00	110.00	1,145
2021-09-21	110.00	110.00	110.00	110.00	1,371
2021-09-20	112.50	112.50	110.00	110.00	3,134
2021-09-17	112.50	112.50	112.50	112.50	111
2021-09-16	112.50	112.50	112.50	112.50	212
2021-09-15	112.50	112.50	112.50	112.50	333
2021-09-14	112.50	112.50	112.50	112.50	1,413
2021-09-13	112.50	112.50	112.50	112.50	3,564
2021-09-10	112.50	112.50	112.50	112.50	576
2021-09-09	112.50	112.50	112.50	112.50	345
2021-09-08	117.50	117.50	110.00	112.50	0
2021-09-07	107.50	112.50	107.50	112.50	23,412
2021-09-06	107.50	107.50	107.50	107.50	6,074
2021-09-03	107.50	107.50	107.50	107.50	384
2021-09-02	112.50	112.50	105.00	107.50	52
2021-09-01	105.00	107.50	105.00	107.50	3,674
2021-08-31	105.00	108.50	102.00	105.00	11,356
2021-08-30	108.50	108.50	108.50	108.50	0
2021-08-27	108.50	108.50	108.50	108.50	1,533
2021-08-26	108.50	110.00	110.00	108.50	1,884
2021-08-25	108.50	108.50	108.50	108.50	9,208
2021-08-24	108.50	110.00	110.00	108.50	4,979
2021-08-23	108.50	108.50	108.50	108.50	1,798
2021-08-20	108.50	108.50	108.50	108.50	152
2021-08-19	109.50	109.50	108.50	108.50	3,894
2021-08-18	109.50	109.50	109.50	109.50	0
2021-08-17	109.50	109.50	109.50	109.50	500
2021-08-16	111.00	111.00	109.50	109.50	1,329
2021-08-13	111.00	111.00	111.00	111.00	268
2021-08-12	111.00	111.00	111.00	111.00	0
2021-08-11	111.00	111.00	111.00	111.00	8,641
2021-08-10	111.00	111.00	111.00	111.00	0
2021-08-09	111.00	111.00	111.00	111.00	12,136
2021-08-06	111.00	111.00	111.00	111.00	905
2021-08-05	111.00	111.00	111.00	111.00	0
2021-08-04	111.00	111.00	111.00	111.00	1,968
2021-08-03	111.00	111.00	111.00	111.00	3,388
2021-08-02	111.00	111.00	111.00	111.00	975
2021-07-30	111.00	111.00	111.00	111.00	707
2021-07-29	111.00	111.00	111.00	111.00	129
2021-07-28	111.00	111.00	111.00	111.00	334
2021-07-27	111.00	111.00	111.00	111.00	233
2021-07-26	111.00	111.00	111.00	111.00	900
2021-07-23	111.00	111.00	111.00	111.00	2,115
2021-07-22	111.00	111.00	111.00	111.00	1,540
2021-07-21	111.00	111.00	111.00	111.00	165
2021-07-20	111.00	111.00	111.00	111.00	228
2021-07-19	111.00	111.00	111.00	111.00	0
2021-07-16	113.50	113.50	111.00	111.00	6,230
2021-07-15	113.50	113.50	113.50	113.50	750
2021-07-14	113.50	113.50	113.50	113.50	1,665
2021-07-13	113.50	113.50	113.50	113.50	0
2021-07-12	113.50	113.50	110.00	113.50	1,181
2021-07-09	112.50	113.50	112.50	113.50	701
2021-07-08	112.50	112.50	112.50	112.50	150
2021-07-07	112.50	112.50	112.50	112.50	500
2021-07-06	112.50	112.50	110.00	112.50	44
2021-07-05	112.50	112.50	112.50	112.50	17
2021-07-02	110.00	112.50	110.00	112.50	4,356
2021-07-01	110.00	110.00	110.00	110.00	7,934
2021-06-30	110.00	110.00	110.00	110.00	2,135
2021-06-29	110.00	110.00	110.00	110.00	958
2021-06-28	110.00	110.00	110.00	110.00	101
2021-06-25	110.00	110.00	110.00	110.00	72
2021-06-24	110.00	110.00	110.00	110.00	428
2021-06-23	110.00	110.00	110.00	110.00	175
2021-06-22	106.00	110.00	106.00	110.00	3,000
2021-06-21	102.50	106.00	100.00	106.00	1,571
2021-06-18	107.50	107.50	105.00	105.00	3,012
2021-06-17	107.50	107.50	107.50	107.50	95
2021-06-16	107.50	107.50	107.50	107.50	37
2021-06-15	107.50	107.50	100.00	107.50	50
2021-06-14	110.00	110.00	107.50	107.50	1,159
2021-06-11	110.00	110.00	110.00	110.00	124
2021-06-10	110.00	110.00	110.00	110.00	452
2021-06-09	110.00	110.00	110.00	110.00	3,727
2021-06-08	107.50	110.00	107.50	110.00	5,165
2021-06-07	107.50	107.50	107.50	107.50	1,084
2021-06-04	107.50	107.50	107.50	107.50	212
2021-06-03	107.50	107.50	107.50	107.50	758
2021-06-02	107.50	107.50	107.50	107.50	950
2021-06-01	107.50	107.50	107.50	107.50	6,183
2021-05-28	112.50	112.50	107.50	107.50	920
2021-05-27	112.50	112.50	112.50	112.50	3,399
2021-05-26	112.50	112.50	112.50	112.50	2,144
2021-05-25	110.00	112.50	105.00	112.50	513
2021-05-24	112.50	112.50	112.50	112.50	3,112
2021-05-21	112.50	112.50	112.50	112.50	417
2021-05-20	107.50	112.50	107.50	112.50	28,615
2021-05-19	112.50	112.50	107.50	107.50	5,001
2021-05-18	112.50	112.50	112.50	112.50	1,513
2021-05-17	115.00	115.00	106.00	112.50	9,074
2021-05-14	119.50	119.50	113.00	113.00	8,600
2021-05-13	124.00	124.00	119.50	119.50	15,053
2021-05-12	125.00	125.00	124.00	124.00	5,690
2021-05-11	125.00	125.00	125.00	125.00	342
2021-05-10	125.00	125.00	125.00	125.00	389
2021-05-07	125.00	125.00	125.00	125.00	7,093
2021-05-06	125.00	125.00	125.00	125.00	776
2021-05-05	125.00	125.00	125.00	125.00	1,082
2021-05-04	130.00	130.00	120.00	125.00	18,726
2021-04-30	130.00	130.00	120.00	125.00	3,500
2021-04-29	125.00	125.00	125.00	125.00	144
2021-04-28	125.00	125.00	125.00	125.00	87
2021-04-27	125.00	125.00	125.00	125.00	10,062
2021-04-26	127.50	127.50	125.00	125.00	12,821
2021-04-23	127.50	132.00	127.50	127.50	18,713
2021-04-22	113.00	130.50	113.00	127.50	76,378
2021-04-21	112.00	113.00	108.00	113.00	1,028
2021-04-20	115.00	115.00	110.00	113.00	11,578
2021-04-19	112.00	120.00	120.00	115.00	12,240
2021-04-16	115.00	115.00	115.00	115.00	4,524
2021-04-15	115.00	115.00	115.00	115.00	3,956
2021-04-14	115.00	115.00	115.00	115.00	1,815
2021-04-13	115.00	115.00	115.00	115.00	600
2021-04-12	115.00	115.00	115.00	115.00	1,043
2021-04-09	115.00	115.00	115.00	115.00	0
2021-04-08	115.00	115.00	115.00	115.00	1,387
2021-04-07	115.00	115.00	115.00	115.00	89
2021-04-06	115.00	115.00	115.00	115.00	5,169
2021-04-01	115.00	115.00	115.00	115.00	3,334
2021-03-31	115.00	115.00	115.00	115.00	3,583
2021-03-30	115.00	115.00	115.00	115.00	21,680
2021-03-29	115.00	115.00	115.00	115.00	1,737
2021-03-26	115.00	115.00	115.00	115.00	0
2021-03-25	115.00	115.00	115.00	115.00	17,558
2021-03-24	115.00	115.00	115.00	115.00	416
2021-03-23	115.00	115.00	115.00	115.00	6,024
2021-03-22	115.00	115.00	115.00	115.00	1,540
2021-03-19	115.00	115.00	115.00	115.00	3,670
2021-03-18	115.00	115.00	115.00	115.00	2,643
2021-03-17	115.00	115.00	115.00	115.00	17,650
2021-03-16	115.00	115.00	115.00	115.00	184
2021-03-15	112.00	115.00	112.00	115.00	1,770
2021-03-12	110.00	112.00	110.00	112.00	727
2021-03-11	110.00	110.00	110.00	110.00	2,015
2021-03-10	110.00	110.00	110.00	110.00	3,749
2021-03-09	105.00	110.00	105.00	110.00	4,490
2021-03-08	105.00	105.00	105.00	105.00	549
2021-03-05	102.50	105.00	100.00	105.00	1,692
2021-03-04	105.00	105.00	105.00	105.00	8,116
2021-03-03	105.00	105.00	105.00	105.00	1,535
2021-03-02	105.00	105.00	105.00	105.00	2,100
2021-03-01	105.00	105.00	105.00	105.00	2,613
2021-02-26	105.00	105.00	105.00	105.00	5,646
2021-02-25	100.00	105.00	100.00	105.00	30,875
2021-02-24	100.00	100.00	100.00	100.00	234
2021-02-23	100.00	100.00	100.00	100.00	5,348
2021-02-22	100.00	100.00	100.00	100.00	5,886
2021-02-19	102.50	102.50	95.00	100.00	424
2021-02-18	101.50	101.50	100.00	100.00	4,907
2021-02-17	102.50	102.50	101.50	101.50	4,474
2021-02-16	97.00	102.50	97.00	102.50	7,755
2021-02-15	97.00	97.00	97.00	97.00	2,072
2021-02-12	97.00	97.00	97.00	97.00	2,103
2021-02-11	97.00	97.00	97.00	97.00	638
2021-02-10	97.00	97.00	97.00	97.00	567
2021-02-09	97.00	97.00	97.00	97.00	711
2021-02-08	97.00	97.00	97.00	97.00	298
2021-02-05	96.00	97.00	96.00	97.00	11,878
2021-02-04	96.00	96.00	96.00	96.00	3,308
2021-02-03	95.50	96.00	95.50	96.00	5,635
2021-02-02	94.50	95.50	94.50	95.50	9,273
2021-02-01	95.50	97.00	94.50	94.50	8,666
2021-01-29	95.50	95.50	95.50	95.50	6,082
2021-01-28	95.50	95.50	95.50	95.50	90
2021-01-27	94.50	95.50	92.00	95.50	1,530
2021-01-26	95.50	95.50	95.50	95.50	136
2021-01-25	94.50	95.50	92.00	95.50	1,032
2021-01-22	94.50	95.50	92.00	95.50	1,000
2021-01-21	95.50	95.50	95.50	95.50	1,045
2021-01-20	95.50	95.50	95.50	95.50	1,900
2021-01-19	95.50	95.50	95.50	95.50	3,553
2021-01-18	95.50	95.50	95.50	95.50	1,622
2021-01-15	95.50	95.50	95.50	95.50	3,776
2021-01-14	95.50	95.50	95.50	95.50	1,524
2021-01-13	94.50	95.50	92.00	95.50	2,000
2021-01-12	95.50	95.50	95.50	95.50	791
2021-01-11	97.00	97.00	94.50	95.50	20,848
2021-01-08	99.50	99.50	97.00	97.00	5,188
2021-01-07	99.50	99.50	99.50	99.50	688
2021-01-06	101.00	101.00	99.50	99.50	1,407
2021-01-05	101.00	101.00	101.00	101.00	71
2021-01-04	101.00	101.00	101.00	101.00	0
2020-12-31	101.00	101.00	101.00	101.00	1,052
2020-12-30	101.00	101.00	101.00	101.00	1,431
2020-12-29	102.00	102.00	97.00	101.00	671
2020-12-24	101.00	101.00	101.00	101.00	12
2020-12-23	101.00	101.00	101.00	101.00	464
2020-12-22	101.00	101.00	101.00	101.00	501
2020-12-21	101.00	101.00	101.00	101.00	14,746
2020-12-18	101.00	101.00	101.00	101.00	495
2020-12-17	101.00	101.00	101.00	101.00	1,334
2020-12-16	101.00	101.00	101.00	101.00	776
2020-12-15	102.00	102.00	97.00	101.00	5,371
2020-12-14	100.00	101.00	100.00	101.00	2,943
2020-12-11	102.00	102.00	100.00	100.00	7,267
2020-12-10	102.50	103.50	102.00	102.00	6,455
2020-12-09	102.50	102.50	102.50	102.50	14,714
2020-12-08	104.00	104.00	102.50	102.50	8,498
2020-12-07	104.00	104.00	104.00	104.00	803
2020-12-04	104.00	104.00	104.00	104.00	2,197
2020-12-03	104.00	104.00	104.00	104.00	756
2020-12-02	104.00	104.00	104.00	104.00	377
2020-12-01	103.50	104.00	103.50	104.00	2,872
2020-11-30	102.50	103.50	102.50	103.50	5,289
2020-11-27	102.50	102.50	102.50	102.50	807
2020-11-26	105.00	105.00	100.00	102.50	0
2020-11-25	102.50	102.50	102.50	102.50	0
2020-11-24	102.50	102.50	102.50	102.50	167
2020-11-23	105.00	105.00	100.00	102.50	323
2020-11-20	105.00	105.00	102.50	102.50	5,936
2020-11-19	105.00	105.00	105.00	105.00	896
2020-11-18	105.00	105.00	105.00	105.00	0
2020-11-17	105.00	105.00	105.00	105.00	1,384
2020-11-16	102.50	105.00	102.50	105.00	3,632
2020-11-13	102.50	102.50	102.50	102.50	5,576
2020-11-12	102.50	102.50	102.50	102.50	584
2020-11-11	102.50	102.50	102.50	102.50	2,750
2020-11-10	102.50	110.00	110.00	110.00	771
2020-11-09	100.50	102.50	100.50	102.50	6,103
2020-11-06	100.00	100.50	100.00	100.50	2,884
2020-11-05	102.50	102.50	100.00	100.00	2,017
2020-11-04	102.50	102.50	102.50	102.50	46
2020-11-03	102.50	102.50	102.50	102.50	65
2020-11-02	100.00	102.50	100.00	102.50	139
2020-10-30	102.50	102.50	102.50	102.50	210
2020-10-29	102.50	102.50	102.50	102.50	0
2020-10-28	105.00	105.00	102.50	102.50	1,002
2020-10-27	105.00	105.00	105.00	105.00	1,333
2020-10-26	105.00	105.00	105.00	105.00	137
2020-10-23	105.00	105.00	105.00	105.00	100
2020-10-22	105.00	105.00	105.00	105.00	2,472
2020-10-21	107.50	107.50	105.00	105.00	6,378
2020-10-20	107.50	107.50	107.50	107.50	2,622
2020-10-16	105.00	107.50	105.00	107.50	2,587
2020-10-15	105.00	105.00	105.00	105.00	36
2020-10-14	105.00	105.00	105.00	105.00	65
2020-10-13	105.00	105.00	100.00	105.00	110
2020-10-12	105.50	105.50	101.00	105.00	6,684
2020-10-09	105.50	105.50	105.50	105.50	8
2020-10-08	110.50	110.50	105.50	105.50	5,806
2020-10-07	110.50	110.50	110.50	110.50	0
2020-10-06	110.50	110.50	110.50	110.50	5,054
2020-10-05	110.50	110.50	110.50	110.50	3,041
2020-10-02	110.50	110.50	110.50	110.50	1,582
2020-10-01	110.50	110.50	110.50	110.50	365
2020-09-30	110.50	110.50	110.50	110.50	0
2020-09-29	110.50	110.50	110.50	110.50	329
2020-09-28	110.50	110.50	110.50	110.50	0
2020-09-25	110.50	110.50	110.50	110.50	2,000
2020-09-24	110.50	110.50	110.50	110.50	688
2020-09-23	110.50	110.50	110.50	110.50	353
2020-09-22	110.50	110.50	110.50	110.50	850
2020-09-21	110.50	110.50	110.50	110.50	26
2020-09-18	110.50	110.50	110.50	110.50	1,856
2020-09-17	110.50	110.50	110.50	110.50	316
2020-09-16	110.50	110.50	110.50	110.50	0
2020-09-15	112.50	112.50	110.50	110.50	5,183
2020-09-14	115.00	115.00	112.50	112.50	5,173
2020-09-11	115.00	115.00	115.00	115.00	400
2020-09-10	115.00	115.00	115.00	115.00	2,933
2020-09-09	115.00	115.00	115.00	115.00	0
2020-09-08	115.00	115.00	115.00	115.00	145
2020-09-07	115.00	115.00	115.00	115.00	22
2020-09-04	115.00	115.00	115.00	115.00	1,140
2020-09-03	115.00	115.00	115.00	115.00	2,184
2020-09-02	115.00	115.00	115.00	115.00	0
2020-09-01	115.00	115.00	115.00	115.00	3,249
2020-08-28	115.00	115.00	115.00	115.00	149
2020-08-27	115.00	115.00	115.00	115.00	4,634
2020-08-26	115.00	115.00	115.00	115.00	1,026
2020-08-25	115.00	115.00	115.00	115.00	349
2020-08-24	115.00	115.00	115.00	115.00	828
2020-08-21	115.00	115.00	115.00	115.00	1,342
2020-08-20	115.00	115.00	115.00	115.00	1,680
2020-08-19	115.00	115.00	115.00	115.00	1,350
2020-08-18	115.00	115.00	110.00	115.00	492
2020-08-17	115.00	115.00	115.00	115.00	0
2020-08-14	115.00	115.00	115.00	115.00	3,486
2020-08-13	115.00	115.00	115.00	115.00	8,334
2020-08-12	115.00	115.00	115.00	115.00	402
2020-08-11	115.00	115.00	115.00	115.00	195
2020-08-10	115.00	115.00	115.00	115.00	33
2020-08-07	115.00	115.00	115.00	115.00	1,589
2020-08-06	115.00	115.00	115.00	115.00	284
2020-08-05	115.00	115.00	115.00	115.00	1,691
2020-08-04	115.00	115.00	115.00	115.00	41
2020-08-03	115.00	115.00	115.00	115.00	2,926
2020-07-31	115.00	115.00	115.00	115.00	245
2020-07-30	115.00	115.00	115.00	115.00	0
2020-07-29	115.00	115.00	115.00	115.00	85
2020-07-28	115.00	115.00	115.00	115.00	5
2020-07-27	115.00	115.00	115.00	115.00	5,091
2020-07-24	115.00	115.00	115.00	115.00	225
2020-07-23	115.00	115.00	115.00	115.00	585
2020-07-22	115.00	115.00	115.00	115.00	910
2020-07-21	115.00	115.00	115.00	115.00	59
2020-07-20	115.00	115.00	115.00	115.00	4,426
2020-07-17	115.00	115.00	115.00	115.00	298
2020-07-16	115.00	115.00	115.00	115.00	0
2020-07-15	115.00	115.00	115.00	115.00	2,553
2020-07-14	115.00	115.00	110.00	115.00	10,275
2020-07-13	115.00	115.00	115.00	115.00	3,992
2020-07-10	115.00	115.00	115.00	115.00	490
2020-07-09	115.00	115.00	115.00	115.00	3
2020-07-08	115.00	115.00	115.00	115.00	215
2020-07-07	115.00	115.00	115.00	115.00	1,000
2020-07-06	115.00	115.00	115.00	115.00	1,904
2020-07-03	117.50	117.50	115.00	115.00	2,041
2020-07-02	117.50	117.50	117.50	117.50	0
2020-07-01	117.50	117.50	117.50	117.50	211
2020-06-30	117.50	117.50	117.50	117.50	4,361
2020-06-29	117.50	117.50	117.50	117.50	242
2020-06-26	117.50	117.50	117.50	117.50	578
2020-06-25	117.50	117.50	117.50	117.50	158
2020-06-24	115.00	115.00	115.00	115.00	308
2020-06-23	115.00	115.00	115.00	115.00	1,929
2020-06-22	115.00	115.00	115.00	115.00	25
2020-06-19	115.00	115.00	115.00	115.00	300
2020-06-18	115.00	115.00	115.00	115.00	1,375
2020-06-17	115.00	115.00	115.00	115.00	119
2020-06-16	115.00	115.00	110.00	115.00	600
2020-06-15	115.00	115.00	115.00	115.00	3,648
2020-06-12	115.00	115.00	115.00	115.00	5,176
2020-06-11	115.00	115.00	115.00	115.00	387
2020-06-10	115.00	115.00	115.00	115.00	3,062
2020-06-09	115.00	117.00	115.00	115.00	4,665
2020-06-08	115.00	115.00	115.00	115.00	1,821
2020-06-05	115.00	115.00	115.00	115.00	1,309
2020-06-04	115.00	115.00	110.00	115.00	1,429
2020-06-03	115.00	115.00	115.00	115.00	547
2020-06-02	115.00	115.00	115.00	115.00	200
2020-06-01	115.00	115.00	115.00	115.00	200
2020-05-29	115.00	115.00	115.00	115.00	592
2020-05-28	115.00	115.00	115.00	115.00	1,408
2020-05-27	115.00	115.00	115.00	115.00	80
2020-05-26	115.00	115.00	115.00	115.00	91
2020-05-22	115.00	115.00	115.00	115.00	432
2020-05-21	117.50	117.50	115.00	115.00	13,000
2020-05-20	117.50	117.50	117.50	117.50	2,509
2020-05-19	117.50	117.50	117.50	117.50	332
2020-05-18	117.50	117.50	117.50	117.50	1,271
2020-05-15	117.50	117.50	117.50	117.50	1,265
2020-05-14	117.50	117.50	117.50	117.50	1,024
2020-05-13	117.50	117.50	117.50	117.50	645
2020-05-12	120.00	120.00	117.50	117.50	800
2020-05-11	120.00	120.00	120.00	120.00	1,604
2020-05-07	120.00	120.00	120.00	120.00	30
2020-05-06	120.00	120.00	120.00	120.00	805
2020-05-05	120.00	120.00	120.00	120.00	1,331
2020-05-04	120.00	120.00	120.00	120.00	1,507
2020-05-01	120.00	120.00	120.00	120.00	0
2020-04-30	120.00	120.00	120.00	120.00	4
2020-04-29	120.00	120.00	115.00	120.00	509
2020-04-28	120.00	120.00	115.00	120.00	0
2020-04-27	120.00	120.00	120.00	120.00	3,457
2020-04-24	120.00	120.00	120.00	120.00	0
2020-04-23	120.00	120.00	120.00	120.00	830
2020-04-22	117.50	120.00	117.50	117.50	325
2020-04-21	117.50	117.50	117.50	117.50	4,770
2020-04-20	115.00	117.50	115.00	117.50	383
2020-04-17	115.00	115.00	115.00	115.00	548
2020-04-16	110.00	115.00	110.00	115.00	6,783
2020-04-15	110.00	110.00	110.00	110.00	1,000
2020-04-14	102.50	107.50	102.50	102.50	6,013
2020-04-09	102.50	102.50	102.50	102.50	3,446
2020-04-08	100.00	102.50	100.00	102.50	334
2020-04-07	97.50	100.00	97.50	97.50	400
2020-04-06	97.50	97.50	97.50	97.50	978
2020-04-03	97.50	97.50	97.50	97.50	0
2020-04-03	97.50	97.50	97.50	97.50	0
2020-04-02	97.50	97.50	97.50	97.50	4,417
2020-04-02	97.50	97.50	97.50	97.50	1,408
2020-04-01	97.50	97.50	97.50	97.50	8,499
2020-04-01	97.50	97.50	95.00	97.50	7,499
2020-03-31	97.50	97.50	97.50	97.50	50
2020-03-30	97.50	97.50	97.50	97.50	34
2020-03-27	94.50	95.00	94.50	94.50	1,722
2020-03-26	92.50	94.50	92.50	92.50	917
2020-03-25	90.00	92.50	90.00	90.00	22,538
2020-03-24	90.00	90.00	85.00	90.00	1,692
2020-03-23	90.00	90.00	85.00	92.50	10,000
2020-03-20	97.50	97.50	95.00	97.50	7,287
2020-03-19	100.00	100.00	97.50	102.50	1,399
2020-03-18	110.00	110.00	105.00	110.00	966
2020-03-17	112.50	112.50	110.00	112.50	588
2020-03-16	121.50	121.50	115.00	121.50	434
2020-03-13	124.00	124.00	120.00	124.00	8,279
2020-03-12	125.50	125.50	124.00	127.50	0
2020-03-11	127.50	127.50	125.00	127.50	589
2020-03-10	127.50	127.50	127.50	127.50	222
2020-03-09	130.00	130.00	125.00	132.50	3,767
2020-03-06	137.50	129.00	129.00	132.50	5,915
2020-03-05	137.50	137.50	137.50	137.50	1,935
2020-03-04	137.50	137.50	135.00	137.50	3,000
2020-03-03	137.50	137.50	137.50	137.50	1,000
2020-03-02	139.00	139.00	137.50	139.00	500
2020-02-28	142.50	142.50	139.00	143.50	8,735
2020-02-27	143.50	143.50	143.50	143.50	285
2020-02-26	146.00	146.00	144.50	146.00	2,508
2020-02-25	145.00	146.00	145.00	145.00	3,350
2020-02-24	147.50	147.50	145.00	147.50	1,336
2020-02-21	147.50	147.50	147.50	147.50	435
2020-02-20	147.50	147.50	147.50	147.50	9,340
2020-02-19	147.50	147.50	147.50	147.50	1,561
2020-02-18	147.50	147.50	147.50	147.50	910,372
2020-02-17	147.50	147.50	147.50	147.50	1,432
2020-02-14	147.50	147.50	147.50	147.50	3,200
2020-02-13	147.50	147.50	147.50	147.50	34,463
2020-02-12	147.50	147.50	147.50	147.50	394
2020-02-11	147.50	147.50	147.50	147.50	3,754
2020-02-10	145.00	147.50	145.00	147.50	6,292
2020-02-07	145.00	145.00	145.00	145.00	3,326
2020-02-06	145.00	145.00	145.00	145.00	133
2020-02-05	145.00	145.00	145.00	145.00	0
2020-02-04	145.00	145.00	145.00	145.00	8,358
2020-02-03	142.50	145.00	142.50	145.00	1,310
2020-01-31	142.50	142.50	142.50	142.50	577
2020-01-30	142.50	142.50	142.50	142.50	541
2020-01-29	142.50	142.50	142.50	142.50	2,014
2020-01-28	142.50	142.50	142.50	142.50	50,173
2020-01-27	139.50	142.50	139.50	142.50	2,470
2020-01-24	139.50	139.50	139.50	139.50	5
2020-01-23	138.50	139.50	135.00	139.50	0
2020-01-22	137.00	139.50	134.00	138.50	4,675
2020-01-21	133.50	138.00	132.00	138.00	697
2020-01-20	132.50	133.50	132.50	133.50	107,751
2020-01-17	134.00	134.00	132.50	132.50	5,122
2020-01-16	142.50	142.50	134.00	134.00	7,826
2020-01-15	151.00	151.00	142.50	142.50	11,410
2020-01-14	155.00	155.00	151.00	151.00	6,112
2020-01-13	162.50	162.50	155.00	155.00	8,195
2020-01-10	162.50	162.50	162.50	162.50	2,339
2020-01-09	162.50	162.50	162.50	162.50	1,182
2020-01-08	162.50	162.50	162.50	162.50	612
2020-01-07	162.50	162.50	162.50	162.50	244
2020-01-06	162.50	162.50	162.50	162.50	0
2020-01-03	162.50	162.50	162.50	162.50	2,297
2020-01-02	162.50	162.50	162.50	162.50	4,736
2019-12-31	162.50	162.50	162.50	162.50	90
2019-12-30	162.50	162.50	162.50	162.50	0
2019-12-27	162.50	162.50	162.50	162.50	4,039
2019-12-24	162.50	162.50	162.50	162.50	596
2019-12-23	162.50	162.50	162.50	162.50	1,591
2019-12-20	162.50	162.50	162.50	162.50	465
2019-12-19	162.50	162.50	162.50	162.50	488
2019-12-18	162.50	162.50	162.50	162.50	1,422
2019-12-17	162.50	162.50	162.50	162.50	1,010
2019-12-16	162.50	162.50	162.50	162.50	6,500
2019-12-13	162.50	162.50	162.50	162.50	2,971
2019-12-12	162.50	162.50	162.50	162.50	609
2019-12-11	162.50	162.50	162.50	162.50	840
2019-12-10	162.50	162.50	162.50	162.50	861
2019-12-09	163.50	163.50	162.50	162.50	6,650
2019-12-06	163.50	163.50	163.50	163.50	515
2019-12-05	163.50	163.50	163.50	163.50	500
2019-12-04	162.50	163.50	162.50	163.50	253
2019-12-03	162.50	162.50	162.50	162.50	6,066
2019-12-02	162.50	162.50	162.50	162.50	9,652
2019-11-29	162.50	162.50	162.50	162.50	1,780
2019-11-28	162.50	162.50	162.50	162.50	882
2019-11-27	162.50	162.50	162.50	162.50	2,390
2019-11-26	162.50	162.50	162.50	162.50	14,553
2019-11-25	162.50	162.50	162.50	162.50	7,313
2019-11-22	162.50	162.50	162.50	162.50	268
2019-11-21	162.50	162.50	162.50	162.50	1,121
2019-11-20	162.50	162.50	162.50	162.50	0
2019-11-19	162.50	162.50	162.50	162.50	2,100
2019-11-18	162.50	162.50	162.50	162.50	657
2019-11-15	162.50	162.50	162.50	162.50	4,052
2019-11-14	162.50	162.50	162.50	162.50	1,767
2019-11-13	162.50	162.50	162.50	162.50	80,200
2019-11-12	162.50	162.50	162.50	162.50	0
2019-11-11	162.50	162.50	162.50	162.50	26,442
2019-11-08	162.50	162.50	162.50	162.50	327
2019-11-07	163.50	163.50	160.00	162.50	837
2019-11-06	162.50	162.50	162.50	162.50	361
2019-11-05	162.50	162.50	162.50	162.50	0
2019-11-04	162.50	162.50	162.50	162.50	1,000
2019-11-01	162.50	162.50	162.50	162.50	781
2019-10-31	162.50	162.50	162.50	162.50	306
2019-10-30	163.50	163.50	160.00	162.50	6,320
2019-10-29	162.50	162.50	162.50	162.50	3,529
2019-10-28	162.50	162.50	162.50	162.50	4,875
2019-10-25	162.50	162.50	162.50	162.50	87
2019-10-24	162.50	162.50	162.50	162.50	500
2019-10-23	162.50	162.50	162.50	162.50	1,162
2019-10-22	162.50	162.50	162.50	162.50	2,514
2019-10-21	162.50	162.50	162.50	162.50	294
2019-10-18	162.50	162.50	162.50	162.50	0
2019-10-17	162.50	162.50	162.50	162.50	0
2019-10-16	162.50	162.50	162.50	162.50	1,130
2019-10-15	162.50	162.50	162.50	162.50	0
2019-10-14	162.50	162.50	162.50	162.50	3,109
2019-10-11	162.50	162.50	162.50	162.50	170
2019-10-10	162.50	162.50	162.50	162.50	208
2019-10-09	162.50	162.50	162.50	162.50	410
2019-10-08	162.50	162.50	162.50	162.50	2,014
2019-10-07	163.50	163.50	160.00	162.50	1,135
2019-10-04	162.50	162.50	162.50	162.50	1,614
2019-10-03	162.50	162.50	162.50	162.50	3,684
2019-10-02	162.50	162.50	162.50	162.50	330
2019-10-01	162.50	162.50	162.50	162.50	930
2019-09-30	162.50	162.50	162.50	162.50	400
2019-09-27	162.50	162.50	162.50	162.50	29
2019-09-26	162.50	162.50	162.50	162.50	500
2019-09-25	162.50	162.50	162.50	162.50	4,800
2019-09-24	162.50	162.50	162.50	162.50	0
2019-09-23	162.50	162.50	162.50	162.50	5,054
2019-09-20	162.50	162.50	162.50	162.50	121
2019-09-19	162.50	162.50	162.50	162.50	657
2019-09-18	162.50	162.50	162.50	162.50	285
2019-09-17	162.50	162.50	162.50	162.50	1,000
2019-09-16	162.50	162.50	162.50	162.50	3,850
2019-09-13	162.50	162.50	162.50	162.50	1,235
2019-09-12	162.50	162.50	162.50	162.50	50,000
2019-09-11	162.50	162.50	162.50	162.50	3,172
2019-09-10	162.50	162.50	162.50	162.50	5,499
2019-09-09	162.50	162.50	162.50	162.50	3,195
2019-09-06	162.50	162.50	162.50	162.50	3,471
2019-09-05	162.50	162.50	162.50	162.50	0
2019-09-04	162.50	162.50	162.50	162.50	500
2019-09-03	162.50	162.50	162.50	162.50	0
2019-09-02	162.50	162.50	162.50	162.50	281
2019-08-30	162.50	162.50	162.50	162.50	2,529
2019-08-29	162.50	162.50	162.50	162.50	911
2019-08-28	162.50	162.50	162.50	162.50	6,610
2019-08-27	162.50	162.50	162.50	162.50	1,991
2019-08-23	162.50	162.50	162.50	162.50	217
2019-08-22	162.50	162.50	162.50	162.50	3,279
2019-08-21	162.50	162.50	162.50	162.50	1,492
2019-08-20	163.50	163.50	162.50	162.50	555
2019-08-19	163.50	163.50	163.50	163.50	5,853
2019-08-16	163.50	163.50	163.50	163.50	1,950
2019-08-15	163.50	163.50	163.50	163.50	158
2019-08-14	163.50	163.50	163.50	163.50	5,716
2019-08-13	163.50	163.50	163.50	163.50	2,532
2019-08-12	163.50	163.50	163.50	163.50	2,394
2019-08-09	163.50	163.50	163.50	163.50	7,116
2019-08-08	163.50	163.50	163.50	163.50	3,253
2019-08-07	163.50	163.50	163.50	163.50	300
2019-08-06	163.50	163.50	163.50	163.50	791
2019-08-05	163.50	163.50	163.50	163.50	680
2019-08-02	163.50	163.50	163.50	163.50	0
2019-08-01	163.50	163.50	163.50	163.50	305
2019-07-31	163.50	163.50	163.50	163.50	1,000
2019-07-30	163.50	163.50	163.50	163.50	41
2019-07-29	164.00	164.00	163.50	163.50	10,418
2019-07-26	164.00	164.00	164.00	164.00	7,929
2019-07-25	164.00	164.00	164.00	164.00	243
2019-07-24	164.00	164.00	164.00	164.00	500
2019-07-23	164.00	164.00	164.00	164.00	3,190
2019-07-22	165.00	165.00	164.00	164.00	10,022
2019-07-19	165.00	165.00	165.00	165.00	551
2019-07-18	165.00	165.00	165.00	165.00	1,875
2019-07-17	165.00	165.00	165.00	165.00	0
2019-07-16	165.00	165.00	165.00	165.00	1,398
2019-07-15	165.00	165.00	165.00	165.00	6,492
2019-07-12	165.00	165.00	165.00	165.00	1,303
2019-07-11	165.00	165.00	160.00	165.00	1,552
2019-07-10	165.00	165.00	165.00	165.00	52
2019-07-09	165.00	165.00	165.00	165.00	1,032
2019-07-08	162.50	165.00	160.00	165.00	4,002
2019-07-05	162.50	162.50	162.50	162.50	272
2019-07-04	162.50	162.50	162.50	162.50	1,008
2019-07-03	162.50	162.50	162.50	162.50	2,525
2019-07-02	162.50	162.50	162.50	162.50	2,567
2019-07-01	162.50	162.50	162.50	162.50	422
2019-06-28	162.50	162.50	162.50	162.50	1,082
2019-06-27	162.50	162.50	162.50	162.50	902
2019-06-26	162.50	162.50	162.50	162.50	0
2019-06-25	160.00	162.50	160.00	162.50	662
2019-06-24	162.50	162.50	162.50	162.50	1,791
2019-06-21	162.50	162.50	162.50	162.50	83
2019-06-20	162.50	162.50	162.50	162.50	1,200
2019-06-19	162.50	162.50	162.50	162.50	1,652
2019-06-18	162.50	162.50	162.50	162.50	3,324
2019-06-17	162.50	162.50	162.50	162.50	3,519
2019-06-14	162.50	162.50	162.50	162.50	76,000
2019-06-13	162.50	162.50	162.50	162.50	2,135
2019-06-12	162.50	162.50	162.50	162.50	750
2019-06-11	162.50	162.50	162.50	162.50	0
2019-06-10	162.50	162.50	162.50	162.50	1,179
2019-06-07	162.50	162.50	162.50	162.50	1,870
2019-06-06	162.50	162.50	162.50	162.50	7,837
2019-06-05	162.50	162.50	162.50	162.50	10
2019-06-04	162.50	162.50	162.50	162.50	1,906
2019-06-03	162.50	162.50	162.50	162.50	266
2019-05-31	162.50	162.50	162.50	162.50	2,135
2019-05-30	162.50	162.50	162.50	162.50	4,901
2019-05-29	162.50	162.50	162.50	162.50	609
2019-05-28	162.50	162.50	162.50	162.50	869
2019-05-24	162.50	162.50	162.50	162.50	1,071
2019-05-23	162.50	162.50	162.50	162.50	782
2019-05-22	162.50	162.50	162.50	162.50	4,348
2019-05-21	162.50	162.50	162.50	162.50	54
2019-05-20	162.50	162.50	162.50	162.50	3,532
2019-05-17	162.50	162.50	162.50	162.50	2,797
2019-05-16	162.50	162.50	162.50	162.50	127
2019-05-15	162.50	162.50	162.50	162.50	178
2019-05-14	162.50	162.50	162.50	162.50	10
2019-05-13	162.50	162.50	162.50	162.50	0
2019-05-10	162.50	162.50	162.50	162.50	9
2019-05-09	162.50	162.50	162.50	162.50	2,036
2019-05-08	162.50	162.50	162.50	162.50	2,375
2019-05-07	162.50	162.50	162.50	162.50	530
2019-05-03	162.50	162.50	162.50	162.50	654
2019-05-02	162.50	162.50	162.50	162.50	9,137
2019-05-01	162.50	162.50	162.50	162.50	2,142
2019-04-30	162.50	162.50	162.50	162.50	20,067
2019-04-29	162.50	162.50	162.50	162.50	737
2019-04-26	162.50	162.50	162.50	162.50	0
2019-04-25	162.50	162.50	162.50	162.50	249
2019-04-24	162.50	162.50	162.50	162.50	510
2019-04-23	162.50	162.50	162.50	162.50	3,868
2019-04-18	162.50	162.50	162.50	162.50	30,450
2019-04-17	162.50	162.50	162.50	162.50	25,509
2019-04-16	162.50	162.50	162.50	162.50	505

Share	Price	Change
Molecular Enrgy (MEN)	17.00	60%
Redx Pharma (REDX)	11.25	22.22%
Horizonte Minerals (HZM)	0.475	21.79%
Seed Innov (SEED)	2.60	20.93%
Reabold Resources (RBD)	0.0775	19.23%

Share	Price	Change
Regtech Open (RTOP)	1.81	-34.12%
Dr. Martens (DOCS)	67.00	-29.44%
Alphawave Ip (AWE)	124.00	-25.3%
Itaconix Plc (ITX)	133.50	-17.85%
Mobile Streams (MOS)	0.035	-16.67%

Share	Price	Volume
Baron Oil (BOIL)	0.065	1,257,950,345
88 Energy (88E)	0.215	603,401,594
Premier African Minerals (PREM)	0.185	211,854,357
Tower Resources (TRP)	0.019	178,267,303
Lloyds (LLOY)	49.70	161,709,326