Linedata Servic Share History

Linedata Servic Share Price history. The following table shows end-of-day data 0F2S historical share prices for Linedata Servic, 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.

0F2S.L
Share Price 0F2S.L
Charts 0F2S.L
Trades 0F2S.L
History Compare
0F2S.L 0F2S.L
Share News 0F2S.L
RNS 0F2S.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	70.40	70.40	70.40	70.40	0
2024-05-02	70.40	70.40	70.40	70.40	0
2024-05-01	70.40	70.40	70.40	70.40	0
2024-04-30	70.40	70.40	70.40	70.40	0
2024-04-29	70.40	70.40	70.40	70.40	0
2024-04-26	70.40	70.40	70.40	70.40	0
2024-04-25	70.40	70.40	70.40	70.40	2
2024-04-24	70.40	70.40	70.40	70.40	0
2024-04-23	70.40	70.40	70.40	70.40	0
2024-04-22	70.40	70.40	70.40	70.40	0
2024-04-19	70.40	70.40	70.40	70.40	0
2024-04-18	70.40	70.40	70.40	70.40	0
2024-04-17	70.40	70.40	70.40	70.40	0
2024-04-16	70.40	70.40	70.40	70.40	0
2024-04-15	70.40	70.40	70.40	70.40	0
2024-04-12	70.40	70.40	70.40	70.40	0
2024-04-11	70.40	70.40	70.40	70.40	0
2024-04-10	70.40	70.40	70.40	70.40	0
2024-04-09	66.20	66.20	66.20	66.20	0
2024-04-08	66.20	66.20	66.20	66.20	0
2024-04-05	66.20	66.20	66.20	66.20	0
2024-04-04	66.20	66.20	66.20	66.20	0
2024-04-03	66.20	66.20	66.20	66.20	2
2024-04-02	66.20	66.20	66.20	66.20	0
2024-04-01	66.20	66.20	66.20	66.20	0
2024-03-29	66.20	66.20	66.20	66.20	0
2024-03-28	66.20	66.20	66.20	66.20	0
2024-03-27	66.20	66.20	66.20	66.20	26
2024-03-26	66.20	66.20	66.20	66.20	0
2024-03-25	66.20	66.20	66.20	66.20	0
2024-03-22	66.20	66.20	66.20	66.20	0
2024-03-21	66.20	66.20	66.20	66.20	0
2024-03-20	66.20	66.20	66.20	66.20	1
2024-03-19	66.20	66.20	66.20	66.20	25
2024-03-18	66.20	66.20	66.20	66.20	7
2024-03-15	66.20	66.20	66.20	66.20	0
2024-03-14	66.20	66.20	66.20	66.20	6
2024-03-13	66.20	66.20	66.20	66.20	5
2024-03-12	66.20	66.20	66.20	66.20	1
2024-03-11	66.20	66.20	66.20	66.20	0
2024-03-08	66.20	66.20	66.20	66.20	0
2024-03-07	66.20	66.20	66.20	66.20	8
2024-03-06	66.20	66.20	66.20	66.20	0
2024-03-05	66.20	66.20	66.20	66.20	1
2024-03-04	66.20	66.20	66.20	66.20	0
2024-03-01	66.20	66.20	66.20	66.20	24
2024-02-29	66.20	66.20	66.20	66.20	3
2024-02-28	66.20	66.20	66.20	66.20	7
2024-02-27	66.20	66.20	66.20	66.20	0
2024-02-26	66.20	66.20	66.20	66.20	0
2024-02-23	66.20	66.20	66.20	66.20	0
2024-02-22	66.20	66.20	66.20	66.20	0
2024-02-21	66.20	66.20	66.20	66.20	0
2024-02-20	66.20	66.20	66.20	66.20	0
2024-02-19	66.20	66.20	66.20	66.20	0
2024-02-16	54.80	54.80	54.80	54.80	0
2024-02-15	54.80	54.80	54.80	54.80	0
2024-02-14	54.80	54.80	54.80	54.80	0
2024-02-13	54.80	54.80	54.80	54.80	7
2024-02-12	54.80	54.80	54.80	54.80	4
2024-02-09	54.80	54.80	54.80	54.80	0
2024-02-08	54.80	54.80	54.80	54.80	0
2024-02-07	54.80	54.80	54.80	54.80	2
2024-02-06	54.80	54.80	54.80	54.80	0
2024-02-05	54.80	54.80	54.80	54.80	0
2024-02-02	54.80	54.80	54.80	54.80	0
2024-02-01	54.80	54.80	54.80	54.80	1
2024-01-31	54.80	54.80	54.80	54.80	0
2024-01-30	54.80	54.80	54.80	54.80	0
2024-01-29	54.80	54.80	54.80	54.80	4
2024-01-26	54.80	54.80	54.80	54.80	0
2024-01-25	54.80	54.80	54.80	54.80	0
2024-01-24	54.80	54.80	54.80	54.80	0
2024-01-23	54.80	54.80	54.80	54.80	0
2024-01-22	54.80	54.80	54.80	54.80	1
2024-01-19	54.80	54.80	54.80	54.80	0
2024-01-18	54.80	54.80	54.80	54.80	0
2024-01-17	54.80	54.80	54.80	54.80	1
2024-01-16	54.80	54.80	54.80	54.80	0
2024-01-15	54.80	54.80	54.80	54.80	1
2024-01-12	54.80	54.80	54.80	54.80	1
2024-01-11	54.80	54.80	54.80	54.80	0
2024-01-10	54.80	54.80	54.80	54.80	1
2024-01-09	54.80	54.80	54.80	54.80	3
2024-01-08	54.80	54.80	54.80	54.80	26
2024-01-05	54.80	54.80	54.80	54.80	0
2024-01-04	54.80	54.80	54.80	54.80	0
2024-01-03	54.80	54.80	54.80	54.80	0
2024-01-02	54.80	54.80	54.80	54.80	2
2024-01-01	54.80	54.80	54.80	54.80	0
2023-12-29	54.80	54.80	54.80	54.80	1
2023-12-28	54.80	54.80	54.80	54.80	0
2023-12-27	54.80	54.80	54.80	54.80	0
2023-12-26	54.80	54.80	54.80	54.80	0
2023-12-25	54.80	54.80	54.80	54.80	0
2023-12-22	54.80	54.80	54.80	54.80	0
2023-12-21	54.80	54.80	54.80	54.80	4
2023-12-20	54.80	54.80	54.80	54.80	0
2023-12-19	54.80	54.80	54.80	54.80	0
2023-12-18	54.80	54.80	54.80	54.80	0
2023-12-15	54.00	54.00	54.00	54.00	1
2023-12-14	54.00	54.00	54.00	54.00	0
2023-12-13	54.00	54.00	54.00	54.00	1
2023-12-12	54.00	54.00	54.00	54.00	0
2023-12-11	54.00	54.00	54.00	54.00	13
2023-12-08	54.20	54.20	54.20	54.20	0
2023-12-07	54.20	54.20	54.20	54.20	0
2023-12-06	54.20	54.20	54.20	54.20	0
2023-12-05	54.20	54.20	54.20	54.20	0
2023-12-04	52.00	52.00	52.00	52.00	3
2023-12-01	52.00	52.00	52.00	52.00	1
2023-11-30	52.00	52.00	52.00	52.00	0
2023-11-29	52.00	52.00	52.00	52.00	0
2023-11-28	52.00	52.00	52.00	52.00	0
2023-11-27	52.00	52.00	52.00	52.00	0
2023-11-24	52.00	52.00	52.00	52.00	0
2023-11-23	52.00	52.00	52.00	52.00	19
2023-11-22	52.00	52.00	52.00	52.00	0
2023-11-21	52.00	52.00	52.00	52.00	0
2023-11-20	52.00	52.00	52.00	52.00	1
2023-11-17	52.00	52.00	52.00	52.00	0
2023-11-16	52.00	52.00	52.00	52.00	0
2023-11-15	52.00	52.00	52.00	52.00	8
2023-11-14	52.00	52.00	52.00	52.00	0
2023-11-13	52.00	52.00	52.00	52.00	0
2023-11-10	52.00	52.00	52.00	52.00	0
2023-11-09	52.00	52.00	52.00	52.00	0
2023-11-08	52.00	52.00	52.00	52.00	0
2023-11-07	52.00	52.00	52.00	52.00	12
2023-11-06	52.00	52.00	52.00	52.00	4
2023-11-03	52.40	52.40	52.40	52.40	0
2023-11-02	52.40	52.40	52.40	52.40	0
2023-11-01	52.40	52.40	52.40	52.40	0
2023-10-31	52.40	52.40	52.40	52.40	0
2023-10-30	53.60	53.60	53.60	53.60	10
2023-10-27	53.60	53.60	53.60	53.60	0
2023-10-26	53.60	53.60	53.60	53.60	3
2023-10-25	53.60	53.60	53.60	53.60	0
2023-10-24	53.60	53.60	53.60	53.60	0
2023-10-23	53.60	53.60	53.60	53.60	0
2023-10-20	53.60	53.60	53.60	53.60	5
2023-10-19	53.60	53.60	53.60	53.60	0
2023-10-18	53.60	53.60	53.60	53.60	0
2023-10-17	53.60	53.60	53.60	53.60	10
2023-10-16	52.20	52.20	52.20	52.20	0
2023-10-13	52.20	52.20	52.20	52.20	0
2023-10-12	52.20	52.20	52.20	52.20	0
2023-10-11	52.20	52.20	52.20	52.20	0
2023-10-10	52.20	52.20	52.20	52.20	0
2023-10-09	52.20	52.20	52.20	52.20	7
2023-10-06	52.20	52.20	52.20	52.20	0
2023-10-05	52.20	52.20	52.20	52.20	9
2023-10-04	52.20	52.20	52.20	52.20	0
2023-10-03	52.20	52.20	52.20	52.20	9
2023-10-02	52.20	52.20	52.20	52.20	0
2023-09-29	52.20	52.20	52.20	52.20	0
2023-09-28	52.20	52.20	52.20	52.20	2
2023-09-27	52.20	52.20	52.20	52.20	16
2023-09-26	52.20	52.20	52.20	52.20	0
2023-09-25	52.20	52.20	52.20	52.20	0
2023-09-22	52.20	52.20	52.20	52.20	0
2023-09-21	52.20	52.20	52.20	52.20	0
2023-09-20	52.20	52.20	52.20	52.20	32
2023-09-19	52.20	52.20	52.20	52.20	1
2023-09-18	52.20	52.20	52.20	52.20	2
2023-09-15	51.60	51.60	51.60	51.60	6
2023-09-14	51.60	51.60	51.60	51.60	0
2023-09-13	51.60	51.60	51.60	51.60	0
2023-09-12	51.60	51.60	51.60	51.60	1
2023-09-11	51.60	51.60	51.60	51.60	10
2023-09-08	51.60	51.60	51.60	51.60	27
2023-09-07	51.60	51.60	51.60	51.60	0
2023-09-06	51.60	51.60	51.60	51.60	0
2023-09-05	51.60	51.60	51.60	51.60	0
2023-09-04	51.60	51.60	51.60	51.60	0
2023-09-01	51.60	51.60	51.60	51.60	0
2023-08-31	51.60	51.60	51.60	51.60	0
2023-08-30	51.60	51.60	51.60	51.60	0
2023-08-29	51.60	51.60	51.60	51.60	22
2023-08-28	54.40	54.40	54.40	54.40	0
2023-08-25	54.40	54.40	54.40	54.40	0
2023-08-24	54.40	54.40	54.40	54.40	0
2023-08-23	54.40	54.40	54.40	54.40	0
2023-08-22	54.40	54.40	54.40	54.40	0
2023-08-21	54.40	54.40	54.40	54.40	2
2023-08-18	57.20	57.20	57.20	57.20	0
2023-08-17	57.20	57.20	57.20	57.20	0
2023-08-16	57.20	57.20	57.20	57.20	0
2023-08-15	57.20	57.20	57.20	57.20	3
2023-08-14	57.20	57.20	57.20	57.20	0
2023-08-11	57.20	57.20	57.20	57.20	0
2023-08-10	57.20	57.20	57.20	57.20	0
2023-08-09	57.20	57.20	57.20	57.20	4
2023-08-08	57.20	57.20	57.20	57.20	0
2023-08-07	57.20	57.20	57.20	57.20	0
2023-08-04	57.20	57.20	57.20	57.20	0
2023-08-03	57.20	57.20	57.20	57.20	0
2023-08-02	57.20	57.20	57.20	57.20	0
2023-08-01	57.20	57.20	57.20	57.20	0
2023-07-31	57.20	57.20	57.20	57.20	7
2023-07-28	56.20	56.20	56.20	56.20	0
2023-07-27	56.20	56.20	56.20	56.20	24
2023-07-26	56.20	56.20	56.20	56.20	0
2023-07-25	56.20	56.20	56.20	56.20	0
2023-07-24	56.20	56.20	56.20	56.20	0
2023-07-21	56.20	56.20	56.20	56.20	0
2023-07-20	56.20	56.20	56.20	56.20	0
2023-07-19	56.20	56.20	56.20	56.20	0
2023-07-18	56.20	56.20	56.20	56.20	0
2023-07-17	56.20	56.20	56.20	56.20	28
2023-07-14	56.20	56.20	56.20	56.20	0
2023-07-13	56.20	56.20	56.20	56.20	6
2023-07-12	56.20	56.20	56.20	56.20	0
2023-07-11	56.20	56.20	56.20	56.20	3
2023-07-10	56.20	56.20	56.20	56.20	0
2023-07-07	56.20	56.20	56.20	56.20	0
2023-07-06	56.20	56.20	56.20	56.20	0
2023-07-05	56.20	56.20	56.20	56.20	2
2023-07-04	56.20	56.20	56.20	56.20	12
2023-07-03	56.20	56.20	56.20	56.20	21
2023-06-30	54.80	54.80	54.80	54.80	17
2023-06-29	51.00	51.00	51.00	51.00	4
2023-06-28	51.00	51.00	51.00	51.00	1
2023-06-27	51.00	51.00	51.00	51.00	0
2023-06-26	51.00	51.00	51.00	51.00	2
2023-06-23	51.00	51.00	51.00	51.00	0
2023-06-22	51.00	51.00	51.00	51.00	0
2023-06-21	51.00	51.00	51.00	51.00	0
2023-06-20	51.00	51.00	51.00	51.00	0
2023-06-19	51.00	51.00	51.00	51.00	0
2023-06-16	51.00	51.00	51.00	51.00	0
2023-06-15	51.00	51.00	51.00	51.00	26
2023-06-14	51.00	51.00	51.00	51.00	3
2023-06-13	51.00	51.00	51.00	51.00	0
2023-06-12	51.00	51.00	51.00	51.00	0
2023-06-09	51.00	51.00	51.00	51.00	0
2023-06-08	51.00	51.00	51.00	51.00	25
2023-06-07	48.80	48.80	48.80	48.80	0
2023-06-06	48.80	48.80	48.80	48.80	5
2023-06-05	48.80	48.80	48.80	48.80	27
2023-06-02	48.80	48.80	48.80	48.80	63
2023-06-01	48.80	48.80	48.80	48.80	41
2023-05-31	46.30	46.30	46.30	46.30	2
2023-05-30	46.30	46.30	46.30	46.30	0
2023-05-29	46.30	46.30	46.30	46.30	0
2023-05-26	46.30	46.30	46.30	46.30	0
2023-05-25	46.30	46.30	46.30	46.30	1
2023-05-24	46.30	46.30	46.30	46.30	0
2023-05-23	46.30	46.30	46.30	46.30	0
2023-05-22	46.30	46.30	46.30	46.30	22
2023-05-19	45.40	45.40	45.40	45.40	0
2023-05-18	45.40	45.40	45.40	45.40	0
2023-05-17	45.40	45.40	45.40	45.40	15
2023-05-16	45.40	45.40	45.40	45.40	0
2023-05-15	45.40	45.40	45.40	45.40	0
2023-05-12	45.40	45.40	45.40	45.40	1
2023-05-11	45.40	45.40	45.40	45.40	1
2023-05-10	45.40	45.40	45.40	45.40	1
2023-05-09	45.40	45.40	45.40	45.40	0
2023-05-08	45.40	45.40	45.40	45.40	0
2023-05-05	45.40	45.40	45.40	45.40	0
2023-05-04	45.40	45.40	45.40	45.40	1
2023-05-03	45.40	45.40	45.40	45.40	0
2023-05-02	45.40	45.40	45.40	45.40	47
2023-05-01	43.70	43.70	43.70	43.70	0
2023-04-28	43.70	43.70	43.70	43.70	1
2023-04-27	43.70	43.70	43.70	43.70	2
2023-04-26	43.70	43.70	43.70	43.70	4
2023-04-25	43.70	43.70	43.70	43.70	1
2023-04-24	43.70	43.70	43.70	43.70	1
2023-04-21	43.70	43.70	43.70	43.70	3
2023-04-20	43.70	43.70	43.70	43.70	1
2023-04-19	43.70	43.70	43.70	43.70	2
2023-04-18	43.70	43.70	43.70	43.70	0
2023-04-17	43.70	43.70	43.70	43.70	1
2023-04-14	43.70	43.70	43.70	43.70	0
2023-04-13	43.70	43.70	43.70	43.70	10
2023-04-12	45.10	45.10	45.10	45.10	0
2023-04-11	45.10	45.10	45.10	45.10	6
2023-04-10	45.10	45.10	45.10	45.10	0
2023-04-07	45.10	45.10	45.10	45.10	0
2023-04-06	45.10	45.10	45.10	45.10	0
2023-04-05	45.10	45.10	45.10	45.10	87
2023-04-04	44.60	44.60	44.60	44.60	75
2023-04-03	44.80	44.80	44.80	44.80	0
2023-03-31	44.80	44.80	44.80	44.80	0
2023-03-30	44.80	44.80	44.80	44.80	1
2023-03-29	44.80	44.80	44.80	44.80	2
2023-03-28	45.00	45.00	45.00	45.00	35
2023-03-27	45.30	45.30	45.30	45.30	20
2023-03-24	46.00	46.00	46.00	46.00	0
2023-03-23	46.00	46.00	46.00	46.00	0
2023-03-22	46.00	46.00	46.00	46.00	11
2023-03-21	46.00	46.00	46.00	46.00	0
2023-03-20	46.00	46.00	46.00	46.00	0
2023-03-17	46.00	46.00	46.00	46.00	0
2023-03-16	46.00	46.00	46.00	46.00	0
2023-03-15	46.00	46.00	46.00	46.00	1
2023-03-14	46.00	46.00	46.00	46.00	0
2023-03-13	46.00	46.00	46.00	46.00	0
2023-03-10	46.00	46.00	46.00	46.00	0
2023-03-09	46.00	46.00	46.00	46.00	0
2023-03-08	46.00	46.00	46.00	46.00	0
2023-03-07	46.00	46.00	46.00	46.00	0
2023-03-06	46.00	46.00	46.00	46.00	0
2023-03-03	46.00	46.00	46.00	46.00	0
2023-03-02	46.00	46.00	46.00	46.00	18
2023-03-01	49.70	49.70	49.70	49.70	0
2023-02-28	49.70	49.70	49.70	49.70	0
2023-02-27	49.70	49.70	49.70	49.70	1
2023-02-24	49.70	49.70	49.70	49.70	0
2023-02-23	49.70	49.70	49.70	49.70	0
2023-02-22	49.70	49.70	49.70	49.70	1
2023-02-21	49.70	49.70	49.70	49.70	0
2023-02-20	49.70	49.70	49.70	49.70	27
2023-02-17	49.70	49.70	49.70	49.70	0
2023-02-16	49.70	49.70	49.70	49.70	0
2023-02-15	49.70	49.70	49.70	49.70	0
2023-02-14	49.70	49.70	49.70	49.70	0
2023-02-13	49.70	49.70	49.70	49.70	0
2023-02-10	49.70	49.70	49.70	49.70	4
2023-02-09	49.70	49.70	49.70	49.70	19
2023-02-08	49.90	49.90	49.90	49.90	3
2023-02-07	49.90	49.90	49.90	49.90	4
2023-02-06	49.90	49.90	49.90	49.90	1
2023-02-03	49.90	49.90	49.90	49.90	87
2023-02-02	49.00	49.00	49.00	49.00	0
2023-02-01	49.00	49.00	49.00	49.00	0
2023-01-31	49.00	49.00	49.00	49.00	16
2023-01-30	49.00	49.00	49.00	49.00	1
2023-01-27	49.00	49.00	49.00	49.00	38
2023-01-26	49.00	49.00	49.00	49.00	4
2023-01-25	49.00	49.00	49.00	49.00	5
2023-01-24	46.40	46.40	46.40	46.40	1
2023-01-23	46.40	46.40	46.40	46.40	2
2023-01-20	46.40	46.40	46.40	46.40	23
2023-01-19	46.40	46.40	46.40	46.40	0
2023-01-18	46.40	46.40	46.40	46.40	0
2023-01-17	46.40	46.40	46.40	46.40	0
2023-01-16	46.40	46.40	46.40	46.40	0
2023-01-13	46.40	46.40	46.40	46.40	0
2023-01-12	46.40	46.40	46.40	46.40	5
2023-01-11	45.80	45.80	45.80	45.80	1
2023-01-10	45.80	45.80	45.80	45.80	0
2023-01-09	45.80	45.80	45.80	45.80	11
2023-01-06	45.80	45.80	45.80	45.80	0
2023-01-05	45.80	45.80	45.80	45.80	35
2023-01-04	46.00	46.00	46.00	46.00	2
2023-01-03	46.00	46.00	46.00	46.00	64
2023-01-02	45.80	45.80	45.80	45.80	0
2022-12-30	45.80	45.80	45.80	45.80	129
2022-12-29	44.90	44.90	44.90	44.90	5
2022-12-28	44.90	44.90	44.90	44.90	88
2022-12-27	45.60	45.60	45.60	45.60	0
2022-12-26	45.60	45.60	45.60	45.60	0
2022-12-23	45.60	45.60	45.60	45.60	0
2022-12-22	45.60	45.60	45.60	45.60	0
2022-12-21	45.60	45.60	45.60	45.60	63
2022-12-20	45.80	45.80	45.80	45.80	77
2022-12-19	46.90	46.90	46.90	46.90	96
2022-12-16	46.20	46.20	46.20	46.20	5
2022-12-15	46.00	46.00	46.00	46.00	34
2022-12-14	46.00	46.00	46.00	46.00	2
2022-12-13	46.00	46.00	46.00	46.00	90
2022-12-12	45.50	45.50	45.50	45.50	39
2022-12-09	45.50	45.50	45.50	45.50	11
2022-12-08	46.10	46.10	46.10	46.10	5
2022-12-07	46.10	46.10	46.10	46.10	0
2022-12-06	46.10	46.10	46.10	46.10	2
2022-12-05	46.10	46.10	46.10	46.10	43
2022-12-02	45.70	45.70	45.70	45.70	40
2022-12-01	45.70	45.70	45.70	45.70	103
2022-11-30	45.80	45.80	45.80	45.80	4
2022-11-29	45.80	45.80	45.80	45.80	48
2022-11-28	46.10	46.10	46.10	46.10	34
2022-11-25	46.70	46.70	46.70	46.70	2
2022-11-24	46.70	46.70	46.70	46.70	776
2022-11-23	46.20	46.20	46.20	46.20	16
2022-11-22	46.20	46.20	46.20	46.20	0
2022-11-21	46.20	46.20	46.20	46.20	31
2022-11-18	46.20	46.20	46.20	46.20	0
2022-11-17	46.20	46.20	46.20	46.20	0
2022-11-16	46.20	46.20	46.20	46.20	3
2022-11-15	46.20	46.20	46.20	46.20	30
2022-11-14	46.20	46.20	46.20	46.20	379
2022-11-11	46.40	46.40	46.40	46.40	40
2022-11-10	47.20	47.20	47.20	47.20	0
2022-11-09	47.20	47.20	47.20	47.20	0
2022-11-08	47.20	47.20	47.20	47.20	0
2022-11-07	47.20	47.20	47.20	47.20	14
2022-11-04	47.20	47.20	47.20	47.20	34
2022-11-03	47.20	47.20	47.20	47.20	15
2022-11-02	47.20	47.20	47.20	47.20	72
2022-11-01	47.20	47.20	47.20	47.20	190
2022-10-31	47.20	47.20	47.20	47.20	196
2022-10-28	33.80	33.80	33.80	33.80	114
2022-10-27	33.80	33.80	33.80	33.80	0
2022-10-26	33.80	33.80	33.80	33.80	16
2022-10-25	33.80	33.80	33.80	33.80	0
2022-10-24	33.80	33.80	33.80	33.80	288
2022-10-21	33.80	33.80	33.80	33.80	0
2022-10-20	33.80	33.80	33.80	33.80	50
2022-10-19	34.40	34.40	34.40	34.40	57
2022-10-18	34.10	34.10	34.10	34.10	36
2022-10-17	36.80	36.80	36.80	36.80	6
2022-10-14	36.80	36.80	36.80	36.80	0
2022-10-13	36.80	36.80	36.80	36.80	3
2022-10-12	36.80	36.80	36.80	36.80	3
2022-10-11	35.10	35.10	35.10	35.10	0
2022-10-10	35.10	35.10	35.10	35.10	0
2022-10-07	35.10	35.10	35.10	35.10	1
2022-10-06	35.10	35.10	35.10	35.10	17
2022-10-05	35.10	35.10	35.10	35.10	5
2022-10-04	35.10	35.10	35.10	35.10	138
2022-10-03	35.10	35.10	35.10	35.10	0
2022-09-30	35.10	35.10	35.10	35.10	0
2022-09-29	35.10	35.10	35.10	35.10	27
2022-09-28	35.10	35.10	35.10	35.10	0
2022-09-27	35.10	35.10	35.10	35.10	0
2022-09-26	35.10	35.10	35.10	35.10	0
2022-09-23	35.10	35.10	35.10	35.10	0
2022-09-22	35.10	35.10	35.10	35.10	5
2022-09-21	35.10	35.10	35.10	35.10	0
2022-09-20	35.10	35.10	35.10	35.10	0
2022-09-19	35.10	35.10	35.10	35.10	0
2022-09-16	35.10	35.10	35.10	35.10	0
2022-09-15	35.10	35.10	35.10	35.10	0
2022-09-14	35.10	35.10	35.10	35.10	0
2022-09-13	35.10	35.10	35.10	35.10	0
2022-09-12	35.10	35.10	35.10	35.10	0
2022-09-09	35.10	35.10	35.10	35.10	0
2022-09-08	35.10	35.10	35.10	35.10	0
2022-09-07	35.10	35.10	35.10	35.10	44
2022-09-06	35.10	35.10	35.10	35.10	0
2022-09-05	35.10	35.10	35.10	35.10	10
2022-09-02	35.90	35.90	35.90	35.90	0
2022-09-01	35.90	35.90	35.90	35.90	0
2022-08-31	35.90	35.90	35.90	35.90	0
2022-08-30	35.90	35.90	35.90	35.90	1
2022-08-29	40.90	40.90	40.90	40.90	0
2022-08-26	40.90	40.90	40.90	40.90	0
2022-08-25	40.90	40.90	40.90	40.90	0
2022-08-24	40.90	40.90	40.90	40.90	0
2022-08-23	40.90	40.90	40.90	40.90	420
2022-08-22	40.90	40.90	40.90	40.90	17
2022-08-19	40.90	40.90	40.90	40.90	14
2022-08-18	40.90	40.90	40.90	40.90	13
2022-08-17	40.90	40.90	40.90	40.90	0
2022-08-16	40.90	40.90	40.90	40.90	14
2022-08-15	40.90	40.90	40.90	40.90	287
2022-08-12	40.90	40.90	40.90	40.90	13
2022-08-11	40.90	40.90	40.90	40.90	45
2022-08-10	40.90	40.90	40.90	40.90	81
2022-08-09	40.90	40.90	40.90	40.90	198
2022-08-08	40.90	40.90	40.90	40.90	180
2022-08-05	40.90	40.90	40.90	40.90	36
2022-08-04	40.90	40.90	40.90	40.90	120
2022-08-03	40.90	40.90	40.90	40.90	321
2022-08-02	40.90	40.90	40.90	40.90	16
2022-08-01	40.90	40.90	40.90	40.90	5
2022-07-29	40.90	40.90	40.90	40.90	21
2022-07-28	40.90	40.90	40.90	40.90	698
2022-07-27	40.90	40.90	40.90	40.90	49
2022-07-26	40.90	40.90	40.90	40.90	101
2022-07-25	40.90	40.90	40.90	40.90	1,521
2022-07-22	40.90	40.90	40.90	40.90	592
2022-07-21	40.90	40.90	40.90	40.90	360
2022-07-20	40.90	40.90	40.90	40.90	78
2022-07-19	40.90	40.90	40.90	40.90	0
2022-07-18	40.90	40.90	40.90	40.90	0
2022-07-15	40.90	40.90	40.90	40.90	2,105
2022-07-14	40.90	40.90	40.90	40.90	85
2022-07-13	40.90	40.90	40.90	40.90	885
2022-07-12	40.90	40.90	40.90	40.90	310
2022-07-11	40.90	40.90	40.90	40.90	54
2022-07-08	40.90	40.90	40.90	40.90	0
2022-07-07	40.90	40.90	40.90	40.90	0
2022-07-06	40.90	40.90	40.90	40.90	3
2022-07-05	40.90	40.90	40.90	40.90	0
2022-07-04	40.90	40.90	40.90	40.90	0
2022-07-01	40.90	40.90	40.90	40.90	23
2022-06-30	40.90	40.90	40.90	40.90	29
2022-06-29	40.90	40.90	40.90	40.90	0
2022-06-28	40.90	40.90	40.90	40.90	0
2022-06-27	40.90	40.90	40.90	40.90	1
2022-06-24	40.90	40.90	40.90	40.90	0
2022-06-23	40.90	40.90	40.90	40.90	108
2022-06-22	40.90	40.90	40.90	40.90	0
2022-06-21	40.90	40.90	40.90	40.90	0
2022-06-20	40.90	40.90	40.90	40.90	1
2022-06-17	40.90	40.90	40.90	40.90	0
2022-06-16	40.90	40.90	40.90	40.90	0
2022-06-15	40.90	40.90	40.90	40.90	8
2022-06-14	40.90	40.90	40.90	40.90	0
2022-06-13	40.90	40.90	40.90	40.90	22
2022-06-10	40.90	40.90	40.90	40.90	24
2022-06-09	40.90	40.90	40.90	40.90	0
2022-06-08	40.90	40.90	40.90	40.90	0
2022-06-07	40.90	40.90	40.90	40.90	0
2022-06-06	40.90	40.90	40.90	40.90	0
2022-06-03	40.90	40.90	40.90	40.90	0
2022-06-02	40.90	40.90	40.90	40.90	0
2022-06-01	40.90	40.90	40.90	40.90	0
2022-05-31	40.90	40.90	40.90	40.90	0
2022-05-30	40.90	40.90	40.90	40.90	26
2022-05-27	40.90	40.90	40.90	40.90	118
2022-05-26	40.90	40.90	40.90	40.90	0
2022-05-25	40.90	40.90	40.90	40.90	42
2022-05-24	40.90	40.90	40.90	40.90	42
2022-05-23	40.90	40.90	40.90	40.90	0
2022-05-20	40.90	40.90	40.90	40.90	34
2022-05-19	40.90	40.90	40.90	40.90	0
2022-05-18	40.90	40.90	40.90	40.90	0
2022-05-17	40.90	40.90	40.90	40.90	0
2022-05-16	40.90	40.90	40.90	40.90	2
2022-05-13	40.90	40.90	40.90	40.90	4
2022-05-12	40.90	40.90	40.90	40.90	50
2022-05-11	42.40	42.40	42.40	42.40	85
2022-05-10	42.40	42.40	42.40	42.40	0
2022-05-09	42.40	42.40	42.40	42.40	0
2022-05-06	42.40	42.40	42.40	42.40	2
2022-05-05	42.40	42.40	42.40	42.40	103
2022-05-04	42.50	42.50	42.50	42.50	0
2022-05-03	42.50	42.50	42.50	42.50	11
2022-05-02	42.50	42.50	42.50	42.50	0
2022-04-29	42.50	42.50	42.50	42.50	0
2022-04-28	42.50	42.50	42.50	42.50	0
2022-04-27	42.50	42.50	42.50	42.50	0
2022-04-26	42.50	42.50	42.50	42.50	4
2022-04-25	42.50	42.50	42.50	42.50	30,003
2022-04-22	42.20	42.20	42.20	42.20	15,002
2022-04-21	40.00	40.00	40.00	40.00	7,509
2022-04-20	40.00	40.00	40.00	40.00	37
2022-04-19	40.70	40.70	40.70	40.70	114
2022-04-18	40.70	40.70	40.70	40.70	0
2022-04-15	40.70	40.70	40.70	40.70	0
2022-04-14	40.70	40.70	40.70	40.70	9
2022-04-13	40.70	40.70	40.70	40.70	77
2022-04-12	40.70	40.70	40.70	40.70	0
2022-04-11	40.70	40.70	40.70	40.70	0
2022-04-08	40.70	40.70	40.70	40.70	100
2022-04-07	40.70	40.70	40.70	40.70	0
2022-04-06	40.70	40.70	40.70	40.70	100
2022-04-05	40.70	40.70	40.70	40.70	0
2022-04-04	40.70	40.70	40.70	40.70	146
2022-04-01	40.70	40.70	40.70	40.70	101
2022-03-31	40.70	40.70	40.70	40.70	100
2022-03-30	40.70	40.70	40.70	40.70	100
2022-03-29	40.70	40.70	40.70	40.70	0
2022-03-28	40.70	40.70	40.70	40.70	64
2022-03-25	40.70	40.70	40.70	40.70	16
2022-03-24	40.70	40.70	40.70	40.70	488
2022-03-23	39.40	39.40	39.40	39.40	94
2022-03-22	44.20	44.20	44.20	44.20	4
2022-03-21	44.20	44.20	44.20	44.20	121
2022-03-18	44.20	44.20	44.20	44.20	48
2022-03-17	44.20	44.20	44.20	44.20	5
2022-03-16	44.20	44.20	44.20	44.20	144
2022-03-15	44.20	44.20	44.20	44.20	16
2022-03-14	44.20	44.20	44.20	44.20	0
2022-03-11	44.20	44.20	44.20	44.20	420
2022-03-10	44.20	44.20	44.20	44.20	32
2022-03-09	44.20	44.20	44.20	44.20	93
2022-03-08	44.20	44.20	44.20	44.20	97
2022-03-07	44.20	44.20	44.20	44.20	0
2022-03-04	44.20	44.20	44.20	44.20	0
2022-03-03	44.20	44.20	44.20	44.20	0
2022-03-02	44.20	44.20	44.20	44.20	55
2022-03-01	44.30	44.30	44.30	44.30	0
2022-02-28	44.30	44.30	44.30	44.30	149
2022-02-25	44.20	44.20	44.20	44.20	0
2022-02-24	44.20	44.20	44.20	44.20	212
2022-02-23	44.50	44.50	44.50	44.50	140
2022-02-22	43.10	43.10	43.10	43.10	409
2022-02-21	42.90	42.90	42.90	42.90	31
2022-02-18	40.80	40.80	40.80	40.80	0
2022-02-17	40.80	40.80	40.80	40.80	55
2022-02-16	40.80	40.80	40.80	40.80	1
2022-02-15	40.80	40.80	40.80	40.80	0
2022-02-14	40.80	40.80	40.80	40.80	12
2022-02-11	40.80	40.80	40.80	40.80	0
2022-02-10	40.80	40.80	40.80	40.80	0
2022-02-09	40.80	40.80	40.80	40.80	2
2022-02-08	40.80	40.80	40.80	40.80	0
2022-02-07	40.80	40.80	40.80	40.80	0
2022-02-04	40.80	40.80	40.80	40.80	0
2022-02-03	40.80	40.80	40.80	40.80	0
2022-02-02	40.80	40.80	40.80	40.80	0
2022-02-01	40.80	40.80	40.80	40.80	0
2022-01-31	40.80	40.80	40.80	40.80	0
2022-01-28	40.80	40.80	40.80	40.80	0
2022-01-27	40.80	40.80	40.80	40.80	0
2022-01-26	40.80	40.80	40.80	40.80	0
2022-01-25	40.80	40.80	40.80	40.80	0
2022-01-24	40.80	40.80	40.80	40.80	0
2022-01-21	40.80	40.80	40.80	40.80	0
2022-01-20	40.80	40.80	40.80	40.80	6
2022-01-19	40.80	40.80	40.80	40.80	0
2022-01-18	40.80	40.80	40.80	40.80	0
2022-01-17	40.80	40.80	40.80	40.80	0
2022-01-14	40.80	40.80	40.80	40.80	0
2022-01-13	40.80	40.80	40.80	40.80	0
2022-01-12	40.80	40.80	40.80	40.80	0
2022-01-11	40.80	40.80	40.80	40.80	0
2022-01-10	40.80	40.80	40.80	40.80	8
2022-01-07	40.80	40.80	40.80	40.80	0
2022-01-06	40.80	40.80	40.80	40.80	9
2022-01-05	40.80	40.80	40.80	40.80	7
2022-01-04	40.80	40.80	40.80	40.80	3
2022-01-03	40.80	40.80	40.80	40.80	0
2021-12-31	40.80	40.80	40.80	40.80	0
2021-12-30	40.80	40.80	40.80	40.80	9
2021-12-29	40.80	40.80	40.80	40.80	283
2021-12-28	40.80	40.80	40.80	40.80	0
2021-12-27	40.80	40.80	40.80	40.80	0
2021-12-24	40.80	40.80	40.80	40.80	250
2021-12-23	40.80	40.80	40.80	40.80	2
2021-12-22	40.80	40.80	40.80	40.80	12
2021-12-21	40.80	40.80	40.80	40.80	74
2021-12-20	40.80	40.80	40.80	40.80	2
2021-12-17	40.80	40.80	40.80	40.80	0
2021-12-16	40.80	40.80	40.80	40.80	3
2021-12-15	40.80	40.80	40.80	40.80	0
2021-12-14	40.80	40.80	40.80	40.80	0
2021-12-13	40.80	40.80	40.80	40.80	2
2021-12-10	40.80	40.80	40.80	40.80	0
2021-12-09	40.80	40.80	40.80	40.80	0
2021-12-08	40.80	40.80	40.80	40.80	0
2021-12-07	40.80	40.80	40.80	40.80	0
2021-12-06	40.80	40.80	40.80	40.80	2
2021-12-03	40.80	40.80	40.80	40.80	1
2021-12-02	40.80	40.80	40.80	40.80	1
2021-12-01	40.80	40.80	40.80	40.80	0
2021-11-30	40.80	40.80	40.80	40.80	0
2021-11-29	40.80	40.80	40.80	40.80	1
2021-11-26	40.80	40.80	40.80	40.80	0
2021-11-25	40.80	40.80	40.80	40.80	0
2021-11-24	40.80	40.80	40.80	40.80	0
2021-11-23	40.80	40.80	40.80	40.80	1
2021-11-22	40.80	40.80	40.80	40.80	0
2021-11-19	40.80	40.80	40.80	40.80	0
2021-11-18	40.80	40.80	40.80	40.80	0
2021-11-17	40.80	40.80	40.80	40.80	0
2021-11-16	40.80	40.80	40.80	40.80	2
2021-11-15	40.80	40.80	40.80	40.80	20
2021-11-12	40.80	40.80	40.80	40.80	0
2021-11-11	40.80	40.80	40.80	40.80	0
2021-11-10	40.80	40.80	40.80	40.80	1
2021-11-09	40.80	40.80	40.80	40.80	337
2021-11-08	40.80	40.80	40.80	40.80	23
2021-11-05	40.80	40.80	40.80	40.80	43
2021-11-04	40.80	40.80	40.80	40.80	26
2021-11-03	40.80	40.80	40.80	40.80	1
2021-11-02	40.80	40.80	40.80	40.80	432
2021-11-01	40.80	40.80	40.80	40.80	442
2021-10-29	40.80	40.80	40.80	40.80	9
2021-10-28	40.80	40.80	40.80	40.80	0
2021-10-27	40.80	40.80	40.80	40.80	8
2021-10-26	40.80	40.80	40.80	40.80	269
2021-10-25	40.80	40.80	40.80	40.80	19
2021-10-22	40.80	40.80	40.80	40.80	3
2021-10-21	40.80	40.80	40.80	40.80	191
2021-10-20	40.80	40.80	40.80	40.80	45
2021-10-19	40.80	40.80	40.80	40.80	1,018
2021-10-18	40.80	40.80	40.80	40.80	0
2021-10-15	40.80	40.80	40.80	40.80	50
2021-10-14	40.80	40.80	40.80	40.80	213
2021-10-13	40.80	40.80	40.80	40.80	0
2021-10-12	40.80	40.80	40.80	40.80	19
2021-10-11	40.80	40.80	40.80	40.80	16
2021-10-08	39.00	39.00	39.00	39.00	156
2021-10-07	39.00	39.00	39.00	39.00	18
2021-10-06	39.00	39.00	39.00	39.00	0
2021-10-05	39.00	39.00	39.00	39.00	0
2021-10-04	39.00	39.00	39.00	39.00	22
2021-10-01	39.00	39.00	39.00	39.00	308
2021-09-30	39.00	39.00	39.00	39.00	2
2021-09-29	39.00	39.00	39.00	39.00	74
2021-09-28	39.00	39.00	39.00	39.00	50
2021-09-27	39.00	39.00	39.00	39.00	77
2021-09-24	39.00	39.00	39.00	39.00	136
2021-09-23	39.00	39.00	39.00	39.00	220
2021-09-22	41.00	41.00	41.00	41.00	303
2021-09-21	41.00	41.00	41.00	41.00	12
2021-09-20	41.80	41.80	41.80	41.80	69
2021-09-17	44.00	44.00	44.00	44.00	52
2021-09-16	43.60	43.60	43.60	43.60	14
2021-09-15	43.60	43.60	43.60	43.60	42
2021-09-14	43.40	43.40	43.40	43.40	81
2021-09-13	42.60	42.60	42.60	42.60	28
2021-09-10	41.90	41.90	41.90	41.90	40
2021-09-09	41.20	41.20	41.20	41.20	42
2021-09-08	42.10	42.10	42.10	42.10	58
2021-09-07	42.10	42.10	42.10	42.10	16
2021-09-06	42.40	42.40	42.40	42.40	2
2021-09-03	42.40	42.40	42.40	42.40	81
2021-09-02	43.00	43.00	43.00	43.00	67
2021-09-01	43.40	43.40	43.40	43.40	22
2021-08-31	43.40	43.40	43.40	43.40	24
2021-08-30	42.70	42.70	42.70	42.70	0
2021-08-27	42.70	42.70	42.70	42.70	15
2021-08-26	42.70	42.70	42.70	42.70	1
2021-08-25	42.70	42.70	42.70	42.70	19
2021-08-24	42.30	42.30	42.30	42.30	27
2021-08-23	42.30	42.30	42.30	42.30	351
2021-08-20	42.30	42.30	42.30	42.30	274
2021-08-19	42.30	42.30	42.30	42.30	85
2021-08-18	43.00	43.00	43.00	43.00	53
2021-08-17	43.00	43.00	43.00	43.00	0
2021-08-16	43.00	43.00	43.00	43.00	26
2021-08-13	42.40	42.40	42.40	42.40	220
2021-08-12	42.40	42.40	42.40	42.40	17
2021-08-11	42.40	42.40	42.40	42.40	53
2021-08-10	42.40	42.40	42.40	42.40	10
2021-08-09	42.40	42.40	42.40	42.40	2
2021-08-06	42.40	42.40	42.40	42.40	8
2021-08-05	42.40	42.40	42.40	42.40	27
2021-08-04	41.00	41.00	41.00	41.00	22
2021-08-03	39.20	39.20	39.20	39.20	0
2021-08-02	39.20	39.20	39.20	39.20	19
2021-07-30	39.20	39.20	39.20	39.20	18
2021-07-29	39.20	39.20	39.20	39.20	0
2021-07-28	39.20	39.20	39.20	39.20	0
2021-07-27	39.20	39.20	39.20	39.20	34
2021-07-26	39.20	39.20	39.20	39.20	1
2021-07-23	39.20	39.20	39.20	39.20	0
2021-07-22	39.20	39.20	39.20	39.20	35
2021-07-21	39.60	39.60	39.60	39.60	20
2021-07-20	39.60	39.60	39.60	39.60	52
2021-07-19	40.20	40.20	40.20	40.20	70
2021-07-16	40.40	40.40	40.40	40.40	54
2021-07-15	40.40	40.40	40.40	40.40	51
2021-07-14	40.40	40.40	40.40	40.40	6
2021-07-13	40.10	40.10	40.10	40.10	47
2021-07-12	41.00	41.00	41.00	41.00	8
2021-07-09	41.00	41.00	41.00	41.00	22
2021-07-08	38.90	38.90	38.90	38.90	0
2021-07-07	38.90	38.90	38.90	38.90	8
2021-07-06	38.90	38.90	38.90	38.90	12
2021-07-05	38.90	38.90	38.90	38.90	1
2021-07-02	38.90	38.90	38.90	38.90	377
2021-07-01	38.90	38.90	38.90	38.90	28
2021-06-30	38.90	38.90	38.90	38.90	21
2021-06-29	40.40	40.40	40.40	40.40	30
2021-06-28	40.40	40.40	40.40	40.40	10
2021-06-25	40.40	40.40	40.40	40.40	4
2021-06-24	40.50	40.50	40.50	40.50	18
2021-06-23	41.40	41.40	41.40	41.40	0
2021-06-22	41.40	41.40	41.40	41.40	5,768
2021-06-21	41.70	41.70	41.70	41.70	153
2021-06-18	41.70	41.70	41.70	41.70	85
2021-06-17	42.10	42.10	42.10	42.10	424
2021-06-16	42.00	42.00	42.00	42.00	317
2021-06-15	41.00	41.00	41.00	41.00	1
2021-06-14	41.00	41.00	41.00	41.00	0
2021-06-11	41.00	41.00	41.00	41.00	698
2021-06-10	41.00	41.00	41.00	41.00	1
2021-06-09	41.00	41.00	41.00	41.00	0
2021-06-08	41.00	41.00	41.00	41.00	0
2021-06-07	41.00	41.00	41.00	41.00	0
2021-06-04	41.00	41.00	41.00	41.00	908
2021-06-03	39.90	39.90	39.90	39.90	1
2021-06-02	39.90	39.90	39.90	39.90	119
2021-06-01	38.80	38.80	38.80	38.80	3
2021-05-28	38.80	38.80	38.80	38.80	43
2021-05-27	38.80	38.80	38.80	38.80	15
2021-05-26	37.20	37.20	37.20	37.20	8
2021-05-25	37.20	37.20	37.20	37.20	112
2021-05-24	37.20	37.20	37.20	37.20	2
2021-05-21	37.20	37.20	37.20	37.20	17
2021-05-20	37.70	37.70	37.70	37.70	2
2021-05-19	37.70	37.70	37.70	37.70	0
2021-05-18	37.70	37.70	37.70	37.70	0
2021-05-17	37.70	37.70	37.70	37.70	81
2021-05-14	37.60	37.60	37.60	37.60	7
2021-05-13	37.70	37.70	37.70	37.70	259
2021-05-12	37.70	37.70	37.70	37.70	280
2021-05-11	37.70	37.70	37.70	37.70	282
2021-05-10	37.70	37.70	37.70	37.70	293
2021-05-07	37.40	37.40	37.40	37.40	1
2021-05-06	37.40	37.40	37.40	37.40	0
2021-05-05	37.40	37.40	37.40	37.40	0
2021-05-04	37.40	37.40	37.40	37.40	1
2021-04-30	37.40	37.40	37.40	37.40	0
2021-04-29	37.40	37.40	37.40	37.40	559
2021-04-28	37.40	37.40	37.40	37.40	2
2021-04-27	37.40	37.40	37.40	37.40	0
2021-04-26	37.40	37.40	37.40	37.40	0
2021-04-23	37.40	37.40	37.40	37.40	374
2021-04-22	38.60	38.60	38.60	38.60	86
2021-04-21	37.70	37.70	37.70	37.70	0
2021-04-20	37.70	37.70	37.70	37.70	641
2021-04-19	36.80	36.80	36.80	36.80	1
2021-04-16	36.80	36.80	36.80	36.80	0
2021-04-15	36.80	36.80	36.80	36.80	13
2021-04-14	37.00	37.00	37.00	37.00	1,225
2021-04-13	36.40	36.40	36.40	36.40	6
2021-04-12	35.60	35.60	35.60	35.60	41
2021-04-09	34.90	34.90	34.90	34.90	0
2021-04-08	34.90	34.90	34.90	34.90	0
2021-04-07	34.90	34.90	34.90	34.90	0
2021-04-06	34.90	34.90	34.90	34.90	0
2021-04-01	34.90	34.90	34.90	34.90	76
2021-03-31	35.00	35.00	35.00	35.00	256
2021-03-30	36.20	36.20	36.20	36.20	0
2021-03-29	36.20	36.20	36.20	36.20	46
2021-03-26	36.20	36.20	36.20	36.20	0
2021-03-25	36.20	36.20	36.20	36.20	0
2021-03-24	36.20	36.20	36.20	36.20	0
2021-03-23	36.20	36.20	36.20	36.20	0
2021-03-22	36.20	36.20	36.20	36.20	0
2021-03-19	36.20	36.20	36.20	36.20	0
2021-03-18	36.20	36.20	36.20	36.20	45
2021-03-17	36.10	36.10	36.10	36.10	0
2021-03-16	36.10	36.10	36.10	36.10	60
2021-03-15	36.10	36.10	36.10	36.10	0
2021-03-12	36.10	36.10	36.10	36.10	0
2021-03-11	36.10	36.10	36.10	36.10	0
2021-03-10	36.10	36.10	36.10	36.10	0
2021-03-09	36.10	36.10	36.10	36.10	0
2021-03-08	36.10	36.10	36.10	36.10	19
2021-03-05	35.70	35.70	35.70	35.70	0
2021-03-04	35.70	35.70	35.70	35.70	0
2021-03-03	35.70	35.70	35.70	35.70	0
2021-03-02	35.70	35.70	35.70	35.70	0
2021-03-01	35.70	35.70	35.70	35.70	0
2021-02-26	35.70	35.70	35.70	35.70	0
2021-02-25	35.70	35.70	35.70	35.70	0
2021-02-24	35.70	35.70	35.70	35.70	0
2021-02-23	35.70	35.70	35.70	35.70	0
2021-02-22	35.70	35.70	35.70	35.70	0
2021-02-19	35.70	35.70	35.70	35.70	0
2021-02-18	35.70	35.70	35.70	35.70	58
2021-02-17	34.10	34.10	34.10	34.10	0
2021-02-16	34.10	34.10	34.10	34.10	100
2021-02-15	33.80	33.80	33.80	33.80	0
2021-02-12	33.80	33.80	33.80	33.80	0
2021-02-11	33.80	33.80	33.80	33.80	45
2021-02-10	33.10	33.10	33.10	33.10	29
2021-02-09	31.50	31.50	31.50	31.50	0
2021-02-08	31.50	31.50	31.50	31.50	54
2021-02-05	31.50	31.50	31.50	31.50	18,156
2021-02-04	31.50	31.50	31.50	31.50	6,000
2021-02-03	31.00	31.00	31.00	31.00	82
2021-02-02	30.00	30.00	30.00	30.00	0
2021-02-01	30.00	30.00	30.00	30.00	27,978
2021-01-29	30.50	30.50	30.50	30.50	0
2021-01-28	30.50	30.50	30.50	30.50	0
2021-01-27	30.50	30.50	30.50	30.50	76
2021-01-26	31.10	31.10	31.10	31.10	0
2021-01-25	31.10	31.10	31.10	31.10	0
2021-01-22	31.10	31.10	31.10	31.10	0
2021-01-21	31.10	31.10	31.10	31.10	24
2021-01-20	30.40	30.40	30.40	30.40	50
2021-01-19	28.80	28.80	28.80	28.80	58
2021-01-18	27.60	27.60	27.60	27.60	0
2021-01-15	27.60	27.60	27.60	27.60	0
2021-01-14	27.60	27.60	27.60	27.60	84
2021-01-13	27.60	27.60	27.60	27.60	141
2021-01-12	28.00	28.00	28.00	28.00	61
2021-01-11	27.80	27.80	27.80	27.80	21
2021-01-08	27.70	27.70	27.70	27.70	58
2021-01-07	27.70	27.70	27.70	27.70	22
2021-01-06	27.70	27.70	27.70	27.70	0
2021-01-05	27.70	27.70	27.70	27.70	0
2021-01-04	27.70	27.70	27.70	27.70	662
2020-12-31	27.70	27.70	27.70	27.70	0
2020-12-30	27.70	27.70	27.70	27.70	0
2020-12-29	27.70	27.70	27.70	27.70	0
2020-12-24	27.70	27.70	27.70	27.70	0
2020-12-23	27.70	27.70	27.70	27.70	0
2020-12-22	27.70	27.70	27.70	27.70	0
2020-12-21	27.70	27.70	27.70	27.70	0
2020-12-18	27.70	27.70	27.70	27.70	0
2020-12-17	27.70	27.70	27.70	27.70	0
2020-12-16	27.70	27.70	27.70	27.70	0
2020-12-15	27.70	27.70	27.70	27.70	1,079
2020-12-14	27.60	27.60	27.60	27.60	0
2020-12-11	27.60	27.60	27.60	27.60	0
2020-12-10	27.60	27.60	27.60	27.60	0
2020-12-09	27.60	27.60	27.60	27.60	8
2020-12-08	26.00	26.00	26.00	26.00	0
2020-12-07	26.00	26.00	26.00	26.00	0
2020-12-04	26.00	26.00	26.00	26.00	0
2020-12-03	26.00	26.00	26.00	26.00	0
2020-12-02	26.00	26.00	26.00	26.00	50
2020-12-01	26.20	26.20	26.20	26.20	0
2020-11-30	26.20	26.20	26.20	26.20	0
2020-11-27	26.20	26.20	26.20	26.20	0
2020-11-26	26.20	26.20	26.20	26.20	0
2020-11-25	26.20	26.20	26.20	26.20	0
2020-11-24	26.20	26.20	26.20	26.20	0
2020-11-23	26.20	26.20	26.20	26.20	0
2020-11-20	26.20	26.20	26.20	26.20	0
2020-11-19	26.20	26.20	26.20	26.20	0
2020-11-18	26.20	26.20	26.20	26.20	0
2020-11-17	26.20	26.20	26.20	26.20	0
2020-11-16	26.20	26.20	26.20	26.20	5
2020-11-13	25.20	25.20	25.20	25.20	0
2020-11-12	25.20	25.20	25.20	25.20	0
2020-11-11	25.20	25.20	25.20	25.20	0
2020-11-10	25.20	25.20	25.20	25.20	0
2020-11-09	25.20	25.20	25.20	25.20	0
2020-11-06	25.20	25.20	25.20	25.20	0
2020-11-05	25.20	25.20	25.20	25.20	0
2020-11-04	25.20	25.20	25.20	25.20	11
2020-11-03	24.60	24.60	24.60	24.60	0
2020-11-02	24.60	24.60	24.60	24.60	4
2020-10-30	24.80	24.80	24.80	24.80	0
2020-10-29	24.80	24.80	24.80	24.80	59
2020-10-28	24.20	24.20	24.20	24.20	59
2020-10-27	27.20	27.20	27.20	27.20	0
2020-10-26	27.20	27.20	27.20	27.20	0
2020-10-23	27.20	27.20	27.20	27.20	0
2020-10-22	27.20	27.20	27.20	27.20	0
2020-10-21	27.20	27.20	27.20	27.20	0
2020-10-20	27.20	27.20	27.20	27.20	0
2020-10-19	27.20	27.20	27.20	27.20	0
2020-10-16	27.20	27.20	27.20	27.20	0
2020-10-15	27.20	27.20	27.20	27.20	0
2020-10-14	27.20	27.20	27.20	27.20	0
2020-10-13	27.20	27.20	27.20	27.20	0
2020-10-12	27.20	27.20	27.20	27.20	0
2020-10-09	27.20	27.20	27.20	27.20	0
2020-10-08	27.20	27.20	27.20	27.20	0
2020-10-07	27.20	27.20	27.20	27.20	34
2020-10-06	26.00	26.00	26.00	26.00	0
2020-10-05	26.00	26.00	26.00	26.00	0
2020-10-02	26.00	26.00	26.00	26.00	0
2020-10-01	26.00	26.00	26.00	26.00	0
2020-09-30	26.00	26.00	26.00	26.00	0
2020-09-29	26.00	26.00	26.00	26.00	0
2020-09-28	26.00	26.00	26.00	26.00	0
2020-09-25	26.00	26.00	26.00	26.00	0
2020-09-24	26.00	26.00	26.00	26.00	0
2020-09-23	26.00	26.00	26.00	26.00	0
2020-09-22	26.00	26.00	26.00	26.00	0
2020-09-21	26.00	26.00	26.00	26.00	60
2020-09-18	28.20	28.20	28.20	28.20	0
2020-09-17	28.20	28.20	28.20	28.20	0
2020-09-16	28.20	28.20	28.20	28.20	35
2020-09-15	28.30	28.30	28.30	28.30	351
2020-09-14	28.30	28.30	28.30	28.30	442
2020-09-11	27.70	27.70	27.70	27.70	75
2020-04-03	20.19	20.19	20.19	20.19	0
2020-04-02	20.19	20.19	20.19	20.19	0
2020-04-01	20.19	20.19	20.19	20.19	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131