Octopus Aim Share History

Octopus Aim Share Price history. The following table shows end-of-day data OOA historical share prices for Octopus Aim, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	61.50	61.50	61.50	61.50	31,586
2024-05-02	61.50	61.50	61.50	61.50	0
2024-05-01	61.50	61.50	61.50	61.50	0
2024-04-30	61.50	61.50	61.50	61.50	0
2024-04-29	61.50	61.50	61.50	61.50	0
2024-04-26	61.50	61.50	61.50	61.50	0
2024-04-25	61.50	61.50	61.50	61.50	114,338
2024-04-24	61.50	61.50	61.50	61.50	6,555
2024-04-23	61.50	61.50	61.50	61.50	0
2024-04-22	61.50	61.50	61.50	61.50	7,783
2024-04-19	61.50	61.50	61.50	61.50	0
2024-04-18	61.50	61.50	61.50	61.50	0
2024-04-17	61.50	61.50	61.50	61.50	0
2024-04-16	61.50	61.50	61.50	61.50	51
2024-04-15	61.50	61.50	61.50	61.50	0
2024-04-12	61.50	61.50	61.50	61.50	7,636
2024-04-11	61.50	61.50	61.50	61.50	0
2024-04-10	61.50	61.50	61.50	61.50	0
2024-04-09	61.50	61.50	61.50	61.50	0
2024-04-08	61.50	61.50	61.50	61.50	0
2024-04-05	61.50	61.50	61.50	61.50	0
2024-04-04	61.50	61.50	61.50	61.50	0
2024-04-03	61.50	61.50	61.50	61.50	0
2024-04-02	61.50	61.50	61.50	61.50	0
2024-04-01	61.50	61.50	61.50	61.50	0
2024-03-29	61.50	61.50	61.50	61.50	0
2024-03-28	61.50	61.50	61.50	61.50	0
2024-03-27	61.50	61.50	61.50	61.50	0
2024-03-26	61.50	61.50	61.50	61.50	0
2024-03-25	61.50	61.50	61.50	61.50	0
2024-03-22	61.50	61.50	61.50	61.50	0
2024-03-21	61.50	61.50	61.50	61.50	224,165
2024-03-20	60.50	61.50	60.50	61.50	0
2024-03-19	60.50	60.50	60.50	60.50	0
2024-03-18	60.50	60.50	60.50	60.50	0
2024-03-15	60.50	60.50	60.50	60.50	0
2024-03-14	59.00	60.50	59.00	60.50	0
2024-03-13	59.00	59.00	59.00	59.00	0
2024-03-12	59.00	59.00	59.00	59.00	6,172
2024-03-11	59.00	59.00	59.00	59.00	0
2024-03-08	59.00	59.00	59.00	59.00	0
2024-03-07	59.00	59.00	59.00	59.00	0
2024-03-06	59.00	59.00	59.00	59.00	0
2024-03-05	59.50	59.50	59.00	59.00	38,222
2024-03-04	59.50	59.50	59.50	59.50	1,583
2024-03-01	59.50	59.50	59.50	59.50	0
2024-02-29	59.50	59.50	59.50	59.50	0
2024-02-28	59.50	59.50	59.50	59.50	0
2024-02-27	59.50	59.50	59.50	59.50	3,776
2024-02-26	59.50	59.50	59.50	59.50	4
2024-02-23	59.50	59.50	59.50	59.50	0
2024-02-22	59.50	59.50	59.50	59.50	59,467
2024-02-21	59.50	59.50	59.50	59.50	0
2024-02-20	59.50	59.50	59.50	59.50	800
2024-02-19	59.50	59.50	59.50	59.50	0
2024-02-16	59.50	59.50	59.50	59.50	0
2024-02-15	59.50	59.50	59.50	59.50	0
2024-02-14	59.50	59.50	59.50	59.50	0
2024-02-13	59.50	59.50	59.50	59.50	0
2024-02-12	59.50	59.50	59.50	59.50	0
2024-02-09	59.50	59.50	59.50	59.50	0
2024-02-08	59.50	59.50	59.50	59.50	0
2024-02-07	59.50	59.50	59.50	59.50	0
2024-02-06	59.50	59.50	59.50	59.50	2,614
2024-02-05	59.50	59.50	59.50	59.50	0
2024-02-02	59.50	59.50	59.50	59.50	0
2024-02-01	59.50	59.50	59.50	59.50	0
2024-01-31	59.50	59.50	59.50	59.50	0
2024-01-30	59.50	59.50	59.50	59.50	0
2024-01-29	59.50	59.50	59.50	59.50	0
2024-01-26	59.50	59.50	59.50	59.50	0
2024-01-25	59.50	59.50	59.50	59.50	0
2024-01-24	60.00	60.00	59.50	59.50	1,393
2024-01-23	60.00	60.00	60.00	60.00	0
2024-01-22	60.00	60.00	59.50	60.00	9,612
2024-01-19	60.00	60.00	60.00	60.00	0
2024-01-18	60.00	60.00	60.00	60.00	82,245
2024-01-17	60.00	60.00	60.00	60.00	0
2024-01-16	60.00	60.00	60.00	60.00	563
2024-01-15	60.00	60.00	60.00	60.00	0
2024-01-12	60.00	60.00	60.00	60.00	0
2024-01-11	60.00	60.00	60.00	60.00	0
2024-01-10	60.00	60.00	60.00	60.00	0
2024-01-09	60.00	60.00	60.00	60.00	0
2024-01-08	60.00	60.00	60.00	60.00	0
2024-01-05	60.00	60.00	60.00	60.00	0
2024-01-04	60.00	60.00	60.00	60.00	0
2024-01-03	60.00	60.00	60.00	60.00	5
2024-01-02	60.00	60.00	60.00	60.00	0
2024-01-01	60.00	60.00	60.00	60.00	0
2023-12-29	60.00	60.00	60.00	60.00	0
2023-12-28	60.00	60.00	60.00	60.00	0
2023-12-27	60.00	60.00	60.00	60.00	0
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	59.50	60.00	59.50	60.00	0
2023-12-20	61.50	61.50	61.50	61.50	0
2023-12-19	61.50	61.50	61.50	61.50	0
2023-12-18	61.50	61.50	61.50	61.50	0
2023-12-15	61.50	61.50	61.50	61.50	0
2023-12-14	61.50	61.50	61.50	61.50	51,727
2023-12-13	62.00	62.00	61.50	61.50	1,612
2023-12-12	62.00	62.00	62.00	62.00	0
2023-12-11	62.00	62.00	62.00	62.00	9,771
2023-12-08	62.00	62.00	62.00	62.00	0
2023-12-07	61.50	62.00	61.50	62.00	5,000
2023-12-06	61.50	61.50	61.50	61.50	1,000
2023-12-05	61.50	61.50	61.50	61.50	6,643
2023-12-04	61.50	61.50	61.50	61.50	3,948
2023-12-01	61.50	61.50	61.50	61.50	0
2023-11-30	61.50	61.50	61.50	61.50	0
2023-11-29	61.50	61.50	61.50	61.50	0
2023-11-28	61.50	61.50	61.50	61.50	0
2023-11-27	61.50	61.50	61.50	61.50	773
2023-11-24	61.50	61.50	61.50	61.50	0
2023-11-23	61.50	61.50	61.50	61.50	0
2023-11-22	61.50	61.50	61.50	61.50	0
2023-11-21	60.50	61.50	60.50	61.50	0
2023-11-20	60.50	60.50	60.50	60.50	10,775
2023-11-17	60.50	60.50	60.50	60.50	4,805
2023-11-16	60.50	60.50	60.50	60.50	165,035
2023-11-15	60.00	60.50	60.00	60.50	6,385
2023-11-14	60.00	60.00	60.00	60.00	0
2023-11-13	60.00	60.00	60.00	60.00	0
2023-11-10	60.00	60.00	60.00	60.00	2,500
2023-11-09	60.00	60.00	60.00	60.00	0
2023-11-08	59.00	60.00	59.00	60.00	0
2023-11-07	59.00	59.00	59.00	59.00	0
2023-11-06	59.00	59.00	59.00	59.00	0
2023-11-03	59.00	59.00	59.00	59.00	0
2023-11-02	59.00	59.00	59.00	59.00	0
2023-11-01	59.00	59.00	58.50	59.00	0
2023-10-31	59.00	59.00	59.00	59.00	0
2023-10-30	59.00	59.00	59.00	59.00	0
2023-10-27	59.00	59.00	59.00	59.00	0
2023-10-26	59.00	59.00	59.00	59.00	0
2023-10-25	60.50	60.50	59.00	59.00	820
2023-10-24	60.50	60.50	60.50	60.50	0
2023-10-23	60.50	60.50	60.50	60.50	158
2023-10-20	60.50	60.50	60.50	60.50	0
2023-10-19	60.50	60.50	60.50	60.50	95,205
2023-10-18	60.50	60.50	60.50	60.50	0
2023-10-17	60.50	60.50	60.50	60.50	0
2023-10-16	60.50	60.50	60.50	60.50	0
2023-10-13	61.00	61.00	60.50	60.50	5,060
2023-10-12	61.00	61.00	61.00	61.00	0
2023-10-11	63.00	63.00	61.00	61.00	0
2023-10-10	63.00	63.00	63.00	63.00	0
2023-10-09	63.00	63.00	63.00	63.00	555
2023-10-06	63.50	63.50	63.50	63.50	0
2023-10-05	63.50	63.50	63.50	63.50	583
2023-10-04	63.50	63.50	63.50	63.50	0
2023-10-03	63.50	63.50	63.50	63.50	0
2023-10-02	63.50	63.50	63.50	63.50	0
2023-09-29	63.50	63.50	63.50	63.50	0
2023-09-28	63.50	63.50	63.50	63.50	0
2023-09-27	64.50	64.50	64.50	64.50	0
2023-09-26	64.50	64.50	64.50	64.50	0
2023-09-25	64.50	64.50	64.50	64.50	0
2023-09-22	64.50	64.50	64.50	64.50	148
2023-09-21	64.50	64.50	64.50	64.50	65,474
2023-09-20	64.50	64.50	64.50	64.50	9,786
2023-09-19	65.00	65.00	64.50	64.50	2,977
2023-09-18	65.00	65.00	65.00	65.00	104
2023-09-15	65.00	65.00	65.00	65.00	0
2023-09-14	64.50	64.50	64.50	64.50	0
2023-09-13	64.50	64.50	64.50	64.50	0
2023-09-12	64.50	64.50	64.50	64.50	0
2023-09-11	64.50	64.50	64.50	64.50	0
2023-09-08	64.50	64.50	64.50	64.50	0
2023-09-07	64.50	64.50	64.50	64.50	0
2023-09-06	64.50	64.50	64.50	64.50	0
2023-09-05	64.50	64.50	64.50	64.50	0
2023-09-04	64.50	64.50	64.50	64.50	0
2023-09-01	64.50	64.50	64.50	64.50	0
2023-08-31	64.50	64.50	64.50	64.50	0
2023-08-30	66.00	66.00	64.50	64.50	52
2023-08-29	66.00	66.00	66.00	66.00	0
2023-08-28	66.00	66.00	66.00	66.00	0
2023-08-25	66.00	66.00	66.00	66.00	0
2023-08-24	66.00	66.00	66.00	66.00	0
2023-08-23	66.00	66.00	66.00	66.00	0
2023-08-22	66.00	66.00	66.00	66.00	71
2023-08-21	66.00	66.00	66.00	66.00	0
2023-08-18	66.00	66.00	66.00	66.00	0
2023-08-17	66.00	66.00	66.00	66.00	30,342
2023-08-16	66.00	66.00	66.00	66.00	0
2023-08-15	66.00	66.00	66.00	66.00	0
2023-08-14	66.00	66.00	66.00	66.00	572
2023-08-11	66.00	66.00	66.00	66.00	0
2023-08-10	66.00	66.00	66.00	66.00	20
2023-08-09	66.00	66.00	66.00	66.00	0
2023-08-08	66.00	66.00	66.00	66.00	0
2023-08-07	66.00	66.00	66.00	66.00	0
2023-08-04	66.00	66.00	66.00	66.00	1,308
2023-08-03	66.00	66.00	66.00	66.00	0
2023-08-02	66.00	66.00	66.00	66.00	0
2023-08-01	66.00	66.00	66.00	66.00	0
2023-07-31	66.00	66.00	66.00	66.00	0
2023-07-28	66.00	66.00	66.00	66.00	0
2023-07-27	66.00	66.00	66.00	66.00	1,470
2023-07-26	68.50	68.50	68.50	68.50	0
2023-07-25	68.50	68.50	68.50	68.50	2,709
2023-07-24	68.50	68.50	68.50	68.50	69
2023-07-21	68.50	68.50	68.50	68.50	0
2023-07-20	68.50	68.50	68.50	68.50	0
2023-07-19	67.00	68.50	67.00	68.50	152
2023-07-18	68.50	68.50	68.50	68.50	0
2023-07-17	68.50	68.50	68.50	68.50	0
2023-07-14	68.50	68.50	68.50	68.50	1,000
2023-07-13	68.50	68.50	68.50	68.50	83,731
2023-07-12	68.50	68.50	68.50	68.50	0
2023-07-11	68.50	68.50	68.50	68.50	0
2023-07-10	69.00	69.00	68.50	68.50	0
2023-07-07	69.00	69.00	69.00	69.00	125
2023-07-06	69.00	69.00	69.00	69.00	0
2023-07-05	69.00	69.00	69.00	69.00	0
2023-07-04	69.00	69.00	69.00	69.00	0
2023-07-03	69.00	69.00	69.00	69.00	0
2023-06-30	69.00	69.00	69.00	69.00	0
2023-06-29	68.50	69.00	68.50	69.00	0
2023-06-28	70.50	70.50	68.50	68.50	0
2023-06-27	70.50	70.50	70.50	70.50	0
2023-06-26	70.50	70.50	70.50	70.50	0
2023-06-23	70.50	70.50	70.50	70.50	0
2023-06-22	70.50	70.50	70.50	70.50	67
2023-06-21	70.50	70.50	70.50	70.50	102
2023-06-20	70.50	70.50	70.50	70.50	0
2023-06-19	70.50	70.50	70.50	70.50	0
2023-06-16	70.50	70.50	70.50	70.50	5,740
2023-06-15	70.50	70.50	70.50	70.50	51,614
2023-06-14	70.50	70.50	70.50	70.50	0
2023-06-13	70.50	70.50	70.50	70.50	0
2023-06-12	70.50	70.50	70.50	70.50	0
2023-06-09	70.50	70.50	70.50	70.50	0
2023-06-08	70.50	70.50	70.50	70.50	4,658
2023-06-07	70.50	70.50	70.50	70.50	7,432
2023-06-06	70.50	70.50	70.50	70.50	0
2023-06-05	70.00	70.50	70.00	70.50	11,152
2023-06-02	70.00	70.00	70.00	70.00	0
2023-06-01	70.00	70.00	70.00	70.00	0
2023-05-31	70.50	70.50	70.00	70.00	0
2023-05-30	70.50	70.50	70.50	70.50	3,119
2023-05-29	70.50	70.50	70.50	70.50	0
2023-05-26	70.50	70.50	70.50	70.50	4,844
2023-05-25	70.50	70.50	70.50	70.50	0
2023-05-24	71.50	71.50	70.50	70.50	0
2023-05-23	71.50	71.50	71.50	71.50	0
2023-05-22	71.50	71.50	71.50	71.50	66
2023-05-19	71.50	71.50	71.50	71.50	1,725
2023-05-18	71.50	71.50	71.50	71.50	12,145
2023-05-17	72.50	72.50	71.50	71.50	0
2023-05-16	72.50	72.50	72.50	72.50	0
2023-05-15	72.50	72.50	72.50	72.50	0
2023-05-12	72.50	72.50	72.50	72.50	0
2023-05-11	72.50	72.50	72.50	72.50	0
2023-05-10	72.00	72.50	72.00	72.50	0
2023-05-09	72.00	72.00	72.00	72.00	0
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.00	72.00	72.00	72.00	0
2023-05-04	72.00	72.00	72.00	72.00	0
2023-05-03	72.00	72.00	72.00	72.00	0
2023-05-02	72.00	72.00	72.00	72.00	0
2023-05-01	72.00	72.00	72.00	72.00	0
2023-04-28	72.00	72.00	72.00	72.00	0
2023-04-27	72.00	72.00	72.00	72.00	0
2023-04-26	72.00	72.00	72.00	72.00	0
2023-04-25	72.00	72.00	72.00	72.00	0
2023-04-24	72.00	72.00	72.00	72.00	66
2023-04-21	72.00	72.00	72.00	72.00	0
2023-04-20	72.00	72.00	72.00	72.00	31,213
2023-04-19	72.00	72.00	72.00	72.00	0
2023-04-18	70.50	72.00	70.50	72.00	0
2023-04-17	70.50	70.50	70.50	70.50	0
2023-04-14	70.50	70.50	70.50	70.50	21,283
2023-04-13	70.50	70.50	70.50	70.50	0
2023-04-12	70.50	70.50	70.50	70.50	0
2023-04-11	70.50	70.50	70.50	70.50	0
2023-04-10	70.50	70.50	70.50	70.50	0
2023-04-07	70.50	70.50	70.50	70.50	0
2023-04-06	70.50	70.50	70.50	70.50	8,403
2023-04-05	70.50	70.50	70.50	70.50	2,057
2023-04-04	70.50	70.50	70.50	70.50	0
2023-04-03	70.50	70.50	70.50	70.50	138
2023-03-31	70.50	70.50	70.50	70.50	3,448
2023-03-30	70.50	70.50	70.50	70.50	0
2023-03-29	69.50	70.50	69.50	70.50	42,609
2023-03-28	69.50	69.50	69.50	69.50	0
2023-03-27	69.50	69.50	69.50	69.50	0
2023-03-24	69.50	69.50	69.50	69.50	0
2023-03-23	69.50	69.50	69.50	69.50	0
2023-03-22	71.50	71.50	69.50	69.50	66
2023-03-21	71.50	71.50	71.50	71.50	7
2023-03-20	71.50	71.50	71.50	71.50	0
2023-03-17	71.50	71.50	71.50	71.50	0
2023-03-16	71.50	71.50	71.50	71.50	911,307
2023-03-15	71.50	71.50	71.50	71.50	1,095
2023-03-14	74.50	74.50	74.50	74.50	0
2023-03-13	74.50	74.50	74.50	74.50	0
2023-03-10	74.50	74.50	74.50	74.50	0
2023-03-09	74.50	74.50	74.50	74.50	7,417
2023-03-08	74.50	74.50	74.50	74.50	0
2023-03-07	74.50	74.50	74.50	74.50	6,564
2023-03-06	74.50	74.50	74.50	74.50	0
2023-03-03	74.50	74.50	74.50	74.50	2,603
2023-03-02	74.50	74.50	74.50	74.50	0
2023-03-01	75.00	75.00	74.50	74.50	8,175
2023-02-28	75.00	75.00	75.00	75.00	3,730
2023-02-27	75.00	75.00	75.00	75.00	0
2023-02-24	75.00	75.00	75.00	75.00	0
2023-02-23	75.00	75.00	75.00	75.00	0
2023-02-22	76.00	76.00	75.00	75.00	3,314
2023-02-21	76.00	76.00	76.00	76.00	0
2023-02-20	76.00	76.00	76.00	76.00	0
2023-02-17	76.00	76.00	76.00	76.00	0
2023-02-16	76.00	76.00	76.00	76.00	751,250
2023-02-15	75.50	76.00	75.50	76.00	0
2023-02-14	75.50	75.50	75.50	75.50	3,882
2023-02-13	75.50	76.50	75.50	75.50	874
2023-02-10	75.50	75.50	75.50	75.50	1,298
2023-02-09	75.50	75.50	75.50	75.50	0
2023-02-08	75.00	75.50	75.00	75.50	0
2023-02-07	75.00	75.00	75.00	75.00	0
2023-02-06	75.00	75.00	75.00	75.00	0
2023-02-03	74.50	75.00	74.50	75.00	8,448
2023-02-02	74.50	74.50	74.50	74.50	8,967
2023-02-01	74.50	74.50	74.50	74.50	1,124
2023-01-31	73.00	73.00	72.50	72.50	13,263
2023-01-30	73.00	73.00	73.00	73.00	0
2023-01-27	73.00	73.00	73.00	73.00	0
2023-01-26	73.50	73.50	73.00	73.00	16,344
2023-01-25	73.50	73.50	73.50	73.50	0
2023-01-24	74.50	74.50	73.50	73.50	13,922
2023-01-23	75.00	75.00	74.50	74.50	11,630
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	75.00	75.00	75.00	1,306,041
2023-01-18	75.00	75.00	75.00	75.00	14,759
2023-01-17	73.50	75.50	73.50	75.00	0
2023-01-16	73.50	73.50	73.50	73.50	2,727
2023-01-13	73.50	73.50	73.50	73.50	18,110
2023-01-12	73.50	73.50	73.50	73.50	80
2023-01-11	73.50	73.50	73.50	73.50	0
2023-01-10	73.50	73.50	73.50	73.50	0
2023-01-09	73.50	73.50	73.50	73.50	7,296
2023-01-06	73.50	73.50	73.50	73.50	2,000
2023-01-05	73.50	73.50	73.50	73.50	2,500
2023-01-04	73.50	73.50	73.50	73.50	0
2023-01-03	73.50	73.50	73.50	73.50	0
2023-01-02	73.50	73.50	73.50	73.50	0
2022-12-30	73.50	73.50	73.50	73.50	0
2022-12-29	73.50	73.50	73.50	73.50	4,243
2022-12-28	74.50	74.50	72.50	73.50	0
2022-12-27	74.50	74.50	74.50	74.50	0
2022-12-26	74.50	74.50	74.50	74.50	0
2022-12-23	74.50	74.50	74.50	74.50	0
2022-12-22	74.50	74.50	74.50	74.50	236
2022-12-21	74.50	74.50	74.50	74.50	0
2022-12-20	74.50	74.50	74.50	74.50	0
2022-12-19	74.50	74.50	74.50	74.50	0
2022-12-16	75.50	75.50	74.50	74.50	36,000
2022-12-15	75.50	75.50	75.50	75.50	547,109
2022-12-14	76.00	76.00	75.50	75.50	0
2022-12-13	76.00	76.00	76.00	76.00	0
2022-12-12	76.00	76.00	76.00	76.00	8,404
2022-12-09	76.00	76.00	76.00	76.00	0
2022-12-08	76.00	76.00	76.00	76.00	0
2022-12-07	77.50	77.50	77.50	77.50	0
2022-12-06	77.50	77.50	77.50	77.50	454
2022-12-05	78.00	78.00	77.50	77.50	7,045
2022-12-02	78.50	78.50	77.50	78.00	60,669
2022-12-01	78.50	78.50	78.50	78.50	0
2022-11-30	79.50	79.50	78.50	78.50	19,263
2022-11-29	79.50	79.50	79.50	79.50	0
2022-11-28	79.50	79.50	79.50	79.50	0
2022-11-25	79.50	79.50	79.50	79.50	0
2022-11-24	79.50	79.50	79.50	79.50	0
2022-11-23	78.50	79.50	78.50	79.50	0
2022-11-22	78.50	78.50	78.50	78.50	0
2022-11-21	78.50	78.50	78.50	78.50	0
2022-11-18	78.50	78.50	78.50	78.50	0
2022-11-17	77.50	78.50	77.50	78.50	382,007
2022-11-16	77.50	77.50	77.50	77.50	0
2022-11-15	77.50	77.50	77.50	77.50	4,901
2022-11-14	77.50	77.50	77.50	77.50	5,161
2022-11-11	77.50	77.50	77.50	77.50	0
2022-11-10	77.50	77.50	77.50	77.50	0
2022-11-09	77.50	77.50	77.50	77.50	376
2022-11-08	76.50	76.50	76.50	76.50	13,580
2022-11-07	76.50	76.50	76.50	76.50	7,414
2022-11-04	76.00	76.00	76.00	76.00	9,000
2022-11-03	76.00	73.50	73.50	73.50	76,427
2022-11-02	76.00	76.00	76.00	76.00	0
2022-11-01	76.50	76.50	76.00	76.00	18,883
2022-10-31	76.00	76.50	76.00	76.50	15,000
2022-10-28	76.00	76.00	76.00	76.00	0
2022-10-27	76.00	76.00	76.00	76.00	1,617,335
2022-10-26	76.00	76.00	76.00	76.00	0
2022-10-25	76.00	76.00	76.00	76.00	0
2022-10-24	77.50	77.50	76.00	76.00	842
2022-10-21	77.50	77.50	77.50	77.50	0
2022-10-20	77.50	77.50	77.50	77.50	2,441
2022-10-19	77.50	77.50	77.50	77.50	0
2022-10-18	78.00	78.00	77.50	77.50	1,332
2022-10-17	78.00	78.00	78.00	78.00	2,500
2022-10-14	78.00	78.00	78.00	78.00	0
2022-10-13	78.00	78.00	78.00	78.00	0
2022-10-12	78.00	78.00	78.00	78.00	0
2022-10-11	77.50	78.00	77.50	78.00	0
2022-10-10	77.50	77.50	77.50	77.50	0
2022-10-07	80.00	80.00	80.00	80.00	0
2022-10-06	80.00	80.00	80.00	80.00	0
2022-10-05	80.00	80.00	80.00	80.00	0
2022-10-04	80.00	80.00	80.00	80.00	0
2022-10-03	80.00	80.00	80.00	80.00	0
2022-09-30	80.00	80.00	80.00	80.00	0
2022-09-29	80.00	80.00	80.00	80.00	0
2022-09-28	81.50	81.50	81.50	81.50	0
2022-09-27	81.50	81.50	81.50	81.50	0
2022-09-26	82.50	82.50	81.50	81.50	1,146
2022-09-23	85.00	85.00	82.50	82.50	0
2022-09-22	85.00	85.00	85.00	85.00	0
2022-09-21	85.00	85.00	85.00	85.00	1,146
2022-09-20	85.00	85.00	85.00	85.00	0
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	85.00	85.00	0
2022-09-15	85.00	85.00	85.00	85.00	313,222
2022-09-14	85.00	85.00	85.00	85.00	0
2022-09-13	82.00	82.00	82.00	82.00	7,474
2022-09-12	84.00	84.00	83.50	83.50	1,121
2022-09-09	84.00	84.00	84.00	84.00	0
2022-09-08	84.00	84.00	84.00	84.00	0
2022-09-07	84.00	84.00	84.00	84.00	1,444
2022-09-06	84.00	84.00	84.00	84.00	1,165
2022-09-05	84.00	84.00	84.00	84.00	0
2022-09-02	84.00	84.00	84.00	84.00	0
2022-09-01	84.00	84.00	84.00	84.00	0
2022-08-31	84.00	84.00	84.00	84.00	2,465
2022-08-30	84.00	84.00	84.00	84.00	10,128
2022-08-29	84.00	84.00	84.00	84.00	0
2022-08-26	85.00	85.00	84.00	84.00	19,919
2022-08-25	85.50	85.50	85.00	85.00	5,331
2022-08-24	85.50	85.50	85.50	85.50	330
2022-08-23	86.00	86.00	85.50	85.50	2,959
2022-08-22	86.00	86.00	86.00	86.00	0
2022-08-19	86.00	86.00	86.00	86.00	2,148
2022-08-18	86.00	86.00	86.00	86.00	284,234
2022-08-17	84.50	86.00	84.50	86.00	2,338
2022-08-16	84.50	84.50	84.50	84.50	300
2022-08-15	84.50	84.50	84.50	84.50	3,781
2022-08-12	84.50	84.50	84.50	84.50	380
2022-08-11	84.50	84.50	84.50	84.50	0
2022-08-10	84.50	84.50	84.50	84.50	1,754
2022-08-09	83.00	83.00	83.00	83.00	2,366
2022-08-08	83.00	83.00	83.00	83.00	2,141
2022-08-05	85.00	85.00	83.00	83.00	25,916
2022-08-04	85.00	85.00	85.00	85.00	0
2022-08-03	83.00	83.00	83.00	83.00	0
2022-08-02	83.00	83.00	83.00	83.00	0
2022-08-01	83.00	83.00	83.00	83.00	0
2022-07-29	83.00	83.00	83.00	83.00	3,198
2022-07-28	86.00	86.00	83.00	83.00	0
2022-07-27	86.00	86.00	86.00	86.00	329,784
2022-07-26	85.50	86.00	85.50	86.00	0
2022-07-25	85.50	85.50	85.50	85.50	7,173
2022-07-22	85.50	85.50	85.50	85.50	0
2022-07-21	85.00	85.50	85.00	85.50	6,000
2022-07-20	85.00	85.00	85.00	85.00	0
2022-07-19	85.00	85.00	85.00	85.00	0
2022-07-18	85.00	85.00	85.00	85.00	0
2022-07-15	85.00	85.00	85.00	85.00	1,000
2022-07-14	85.00	85.00	85.00	85.00	1,500
2022-07-13	85.00	85.00	85.00	85.00	0
2022-07-12	85.00	85.00	85.00	85.00	0
2022-07-11	85.00	85.00	85.00	85.00	0
2022-07-08	85.00	85.00	85.00	85.00	0
2022-07-07	85.00	85.00	85.00	85.00	0
2022-07-06	85.00	85.00	83.00	85.00	1,560
2022-07-05	86.00	86.00	85.00	85.00	5,864
2022-07-04	86.00	86.00	86.00	86.00	2,500
2022-07-01	86.00	86.00	86.00	86.00	0
2022-06-30	86.50	86.50	86.00	86.00	11,360
2022-06-29	86.00	86.00	86.00	86.00	0
2022-06-28	86.00	86.00	86.00	86.00	0
2022-06-27	86.00	86.00	86.00	86.00	0
2022-06-24	86.00	86.00	86.00	86.00	1,124
2022-06-23	86.00	86.00	86.00	86.00	342,348
2022-06-22	86.00	86.00	86.00	86.00	0
2022-06-21	88.00	88.00	88.00	88.00	4,892
2022-06-20	88.00	88.00	88.00	88.00	0
2022-06-17	88.00	88.00	88.00	88.00	0
2022-06-16	90.00	90.00	90.00	90.00	0
2022-06-15	89.50	90.00	89.50	90.00	0
2022-06-14	89.50	89.50	89.50	89.50	2,700
2022-06-13	90.00	90.00	89.50	89.50	7,180
2022-06-10	90.00	90.00	90.00	90.00	0
2022-06-09	91.00	91.00	90.00	90.00	31,716
2022-06-08	91.00	91.00	91.00	91.00	4,132
2022-06-07	91.00	91.00	91.00	91.00	0
2022-06-06	91.00	91.00	91.00	91.00	2,578
2022-06-03	91.00	91.00	91.00	91.00	0
2022-06-02	91.00	91.00	91.00	91.00	0
2022-06-01	91.00	91.00	91.00	91.00	0
2022-05-31	91.00	91.00	91.00	91.00	0
2022-05-30	91.00	91.00	91.00	91.00	0
2022-05-27	91.00	91.00	91.00	91.00	0
2022-05-26	91.00	91.00	91.00	91.00	0
2022-05-25	91.00	91.00	91.00	91.00	3,824
2022-05-24	91.00	91.00	91.00	91.00	0
2022-05-23	91.00	91.00	91.00	91.00	0
2022-05-20	91.00	91.00	91.00	91.00	4,717
2022-05-19	91.50	91.50	91.50	91.50	0
2022-05-18	91.50	91.50	91.50	91.50	0
2022-05-17	91.50	91.50	91.50	91.50	0
2022-05-16	91.00	91.50	91.00	91.50	5,376
2022-05-13	91.00	91.00	91.00	91.00	0
2022-05-12	91.00	91.00	91.00	91.00	47,581
2022-05-11	97.00	97.00	91.00	91.00	0
2022-05-10	97.00	97.00	97.00	97.00	0
2022-05-09	97.00	97.00	97.00	97.00	0
2022-05-06	98.00	98.00	97.00	97.00	2,932
2022-05-05	98.00	98.00	98.00	98.00	1,811
2022-05-04	98.00	98.00	98.00	98.00	0
2022-05-03	98.00	98.00	98.00	98.00	0
2022-05-02	98.00	98.00	98.00	98.00	0
2022-04-29	98.00	98.00	98.00	98.00	0
2022-04-28	98.00	98.00	98.00	98.00	0
2022-04-27	99.00	99.00	97.00	98.00	0
2022-04-26	99.00	99.00	99.00	99.00	0
2022-04-25	99.00	99.00	99.00	99.00	0
2022-04-22	99.00	99.00	99.00	99.00	0
2022-04-21	99.00	99.00	99.00	99.00	37,273
2022-04-20	99.00	99.00	99.00	99.00	0
2022-04-19	99.00	99.00	99.00	99.00	0
2022-04-18	99.00	99.00	99.00	99.00	0
2022-04-15	99.00	99.00	99.00	99.00	0
2022-04-14	99.00	99.00	99.00	99.00	0
2022-04-13	99.00	99.00	99.00	99.00	963
2022-04-12	100.00	97.50	97.50	97.50	6,443
2022-04-11	98.50	100.00	98.50	100.00	0
2022-04-08	98.50	98.50	98.50	98.50	0
2022-04-07	98.50	98.50	98.50	98.50	935
2022-04-06	99.50	99.50	98.50	98.50	1,759
2022-04-05	99.50	99.50	99.50	99.50	4,411
2022-04-04	99.50	99.50	99.50	99.50	6,551
2022-04-01	99.50	99.50	99.50	99.50	4,932
2022-03-31	98.50	99.50	98.50	99.50	10,309
2022-03-30	98.50	98.50	98.50	98.50	0
2022-03-29	97.50	98.50	97.50	98.50	5,000
2022-03-28	97.50	97.50	97.50	97.50	0
2022-03-25	97.50	97.50	97.50	97.50	0
2022-03-24	97.50	97.50	97.50	97.50	63,532
2022-03-23	97.50	97.50	97.50	97.50	8,975
2022-03-22	96.50	96.50	96.50	96.50	9,344
2022-03-21	96.50	96.50	96.50	96.50	0
2022-03-18	96.50	96.50	96.50	96.50	0
2022-03-17	98.50	98.50	98.50	98.50	0
2022-03-16	98.50	98.50	98.50	98.50	0
2022-03-15	98.50	98.50	98.50	98.50	0
2022-03-14	98.50	98.50	95.50	98.50	10,496
2022-03-11	98.50	98.50	98.50	98.50	0
2022-03-10	98.50	98.50	98.50	98.50	12,000
2022-03-09	98.50	98.50	98.50	98.50	0
2022-03-08	100.50	100.50	98.50	98.50	0
2022-03-07	100.50	100.50	100.50	100.50	487
2022-03-04	100.50	100.50	100.50	100.50	0
2022-03-03	102.50	102.50	100.50	100.50	2,682
2022-03-02	102.50	102.50	102.50	102.50	0
2022-03-01	102.50	102.50	102.50	102.50	0
2022-02-28	102.50	102.50	102.50	102.50	0
2022-02-25	102.50	102.50	102.50	102.50	0
2022-02-24	102.50	102.50	102.50	102.50	15,390
2022-02-23	104.50	104.50	102.50	102.50	17,988
2022-02-22	104.50	104.50	104.50	104.50	0
2022-02-21	104.50	104.50	104.50	104.50	0
2022-02-18	104.50	104.50	104.50	104.50	454
2022-02-17	104.50	102.00	102.00	104.50	100
2022-02-16	101.50	104.50	101.50	104.50	4,000
2022-02-15	101.50	101.50	101.50	101.50	32,000
2022-02-14	100.50	101.50	100.50	101.50	575
2022-02-11	101.50	101.50	100.50	100.50	10,743
2022-02-10	101.50	101.50	101.50	101.50	0
2022-02-09	101.50	101.50	101.50	101.50	0
2022-02-08	102.50	102.50	101.50	102.50	20,705
2022-02-07	102.50	102.50	102.50	102.50	10,743
2022-02-04	102.50	102.50	102.50	102.50	0
2022-02-03	102.50	102.50	102.50	102.50	0
2022-02-02	102.50	102.50	102.50	102.50	2,500
2022-02-01	102.50	102.50	102.50	102.50	2,378
2022-01-31	102.50	102.50	102.50	102.50	10,360
2022-01-28	103.50	103.50	102.50	102.50	7,958
2022-01-27	104.50	104.50	102.50	103.50	23,889
2022-01-26	112.50	112.50	104.50	104.50	7,500
2022-01-25	112.50	112.50	112.50	112.50	1,918
2022-01-24	112.50	112.50	112.50	112.50	5,744
2022-01-21	112.50	112.50	112.50	112.50	295
2022-01-20	112.50	112.50	112.50	112.50	21,074
2022-01-19	113.50	113.50	112.50	112.50	0
2022-01-18	113.50	113.50	113.50	113.50	286
2022-01-17	113.50	113.50	113.50	113.50	9,602
2022-01-14	113.50	113.50	113.50	113.50	570
2022-01-13	115.50	115.50	113.50	113.50	0
2022-01-12	115.50	115.50	115.50	115.50	5,744
2022-01-11	115.50	115.50	115.50	115.50	0
2022-01-10	115.50	115.50	115.50	115.50	0
2022-01-07	111.50	115.50	111.50	115.50	0
2022-01-06	111.50	111.50	111.50	111.50	0
2022-01-05	111.50	111.50	111.50	111.50	0
2022-01-04	110.50	111.50	110.50	111.50	17,978
2022-01-03	110.50	110.50	110.50	110.50	0
2021-12-31	110.50	110.50	110.50	110.50	0
2021-12-30	110.50	110.50	110.50	110.50	0
2021-12-29	110.50	110.50	110.50	110.50	0
2021-12-28	110.50	110.50	110.50	110.50	0
2021-12-27	110.50	110.50	110.50	110.50	0
2021-12-24	110.50	110.50	110.50	110.50	0
2021-12-23	110.50	110.50	110.50	110.50	4,066
2021-12-22	115.50	115.50	110.50	110.50	5,136
2021-12-21	114.50	115.50	114.50	115.50	1,346
2021-12-20	114.50	114.50	114.50	114.50	1,308
2021-12-17	114.50	114.50	114.50	114.50	0
2021-12-16	114.50	114.50	114.50	114.50	0
2021-12-15	117.50	117.50	116.50	116.50	4,000
2021-12-14	116.50	117.50	116.50	117.50	5,175
2021-12-13	115.50	116.50	115.50	116.50	12,997
2021-12-10	115.50	115.50	115.50	115.50	0
2021-12-09	115.50	115.50	115.50	115.50	0
2021-12-08	114.50	115.50	114.50	115.50	3,708
2021-12-07	115.50	115.50	115.50	115.50	0
2021-12-06	115.50	115.50	115.50	115.50	0
2021-12-03	114.50	115.50	114.50	115.50	19,685
2021-12-02	114.50	114.50	114.50	114.50	2,566
2021-12-01	118.50	118.50	118.50	118.50	0
2021-11-30	118.50	118.50	118.50	118.50	575
2021-11-29	118.50	118.50	118.50	118.50	0
2021-11-26	118.50	118.50	118.50	118.50	1,641
2021-11-25	118.50	118.50	118.50	118.50	300
2021-11-24	120.50	120.50	118.50	118.50	2,825
2021-11-23	121.50	121.50	120.50	120.50	12,510
2021-11-22	121.50	121.50	121.50	121.50	18,788
2021-11-19	121.50	121.50	121.50	121.50	398
2021-11-18	121.50	121.50	121.50	121.50	0
2021-11-17	121.50	121.50	121.50	121.50	16,958
2021-11-16	121.50	121.50	121.50	121.50	0
2021-11-15	121.50	121.50	121.50	121.50	5,349
2021-11-12	121.50	121.50	121.50	121.50	26,846
2021-11-11	120.50	121.50	120.50	121.50	0
2021-11-10	120.50	120.50	120.50	120.50	6,591
2021-11-09	120.50	120.50	120.50	120.50	2,749
2021-11-08	120.50	120.50	120.50	120.50	0
2021-11-05	120.50	120.50	120.50	120.50	0
2021-11-04	120.50	127.50	119.00	120.50	2,749
2021-11-03	120.50	120.50	120.50	120.50	1,599
2021-11-02	120.50	120.50	120.50	120.50	13,245
2021-11-01	120.50	120.50	120.50	120.50	165
2021-10-29	120.50	120.50	120.50	120.50	1,794
2021-10-28	119.50	120.50	119.50	120.50	973
2021-10-27	119.50	119.50	119.50	119.50	3,997
2021-10-26	119.50	119.50	119.50	119.50	1,983
2021-10-25	119.50	119.50	119.50	119.50	0
2021-10-22	119.50	119.50	119.50	119.50	12,728
2021-10-21	119.50	119.50	119.50	119.50	1,636
2021-10-20	116.50	119.50	116.50	119.50	0
2021-10-19	116.50	116.50	116.50	116.50	4,621
2021-10-18	116.50	116.50	115.00	116.50	8,432
2021-10-15	116.50	116.50	116.50	116.50	0
2021-10-14	116.50	116.50	116.50	116.50	10,877
2021-10-13	117.50	117.50	116.50	116.50	17,003
2021-10-12	118.50	118.50	117.50	117.50	18,562
2021-10-11	118.50	118.50	118.50	118.50	3,490
2021-10-08	118.50	118.50	118.50	118.50	0
2021-10-07	118.50	118.50	118.50	118.50	0
2021-10-06	123.50	123.50	118.50	118.50	5,833
2021-10-05	123.50	123.50	123.50	123.50	6,064
2021-10-04	123.50	123.50	123.50	123.50	18,068
2021-10-01	123.50	123.50	123.50	123.50	2,750
2021-09-30	123.50	123.50	123.50	123.50	760
2021-09-29	123.50	123.50	123.50	123.50	0
2021-09-28	123.50	123.50	123.50	123.50	6,920
2021-09-27	123.50	123.50	123.50	123.50	3,492
2021-09-24	123.50	123.50	123.50	123.50	11,173
2021-09-23	123.50	123.50	123.50	123.50	4,764
2021-09-22	126.50	126.50	126.50	126.50	781
2021-09-21	126.50	126.50	125.00	126.50	0
2021-09-20	126.50	126.50	126.50	126.50	2,015
2021-09-17	127.50	129.00	126.50	126.50	36,079
2021-09-16	124.50	126.50	124.50	126.50	0
2021-09-15	124.50	124.50	124.50	124.50	1,175
2021-09-14	124.50	124.50	123.00	124.50	1,967
2021-09-13	124.50	124.50	124.50	124.50	8,191
2021-09-10	124.50	124.50	124.50	124.50	23,952
2021-09-09	124.50	124.50	124.50	124.50	1,503
2021-09-08	124.50	124.50	124.50	124.50	4,000
2021-09-07	124.50	124.50	124.50	124.50	0
2021-09-06	124.50	124.50	124.50	124.50	8,592
2021-09-03	122.50	122.50	121.50	121.50	0
2021-09-02	122.50	122.50	122.50	122.50	3,996
2021-09-01	122.50	122.50	122.50	122.50	0
2021-08-31	122.50	122.50	122.50	122.50	4,138
2021-08-30	122.50	122.50	122.50	122.50	0
2021-08-27	122.50	122.50	122.50	122.50	796
2021-08-26	122.50	122.50	122.50	122.50	2,854
2021-08-25	122.50	122.50	122.50	122.50	0
2021-08-24	122.50	122.50	122.50	122.50	827
2021-08-23	122.50	122.50	122.50	122.50	0
2021-08-20	122.50	122.50	122.50	122.50	3,935
2021-08-19	122.50	122.50	122.50	122.50	454
2021-08-18	124.00	124.00	121.00	122.50	4,242
2021-08-17	121.50	121.50	121.50	121.50	2,167
2021-08-16	121.50	121.50	121.50	121.50	5,913
2021-08-13	121.50	121.50	121.50	121.50	0
2021-08-12	121.50	121.50	121.50	121.50	0
2021-08-11	119.50	121.50	119.50	121.50	1,609
2021-08-10	119.50	119.50	119.50	119.50	16,241
2021-08-09	119.50	119.50	119.50	119.50	0
2021-08-06	119.50	119.50	119.50	119.50	7,498
2021-08-05	119.50	119.50	119.50	119.50	0
2021-08-04	119.50	119.50	118.00	119.50	1,512
2021-08-03	119.50	119.50	119.50	119.50	0
2021-08-02	119.50	119.50	119.50	119.50	0
2021-07-30	119.50	119.50	119.50	119.50	44,996
2021-07-29	119.50	119.50	119.50	119.50	0
2021-07-28	119.50	119.50	119.50	119.50	4,554
2021-07-27	116.50	119.50	116.50	119.50	11,000
2021-07-26	121.50	127.50	119.50	119.50	0
2021-07-23	121.50	121.50	121.50	121.50	12,266
2021-07-22	121.50	121.50	121.50	121.50	4,902
2021-07-21	121.50	121.50	121.50	121.50	0
2021-07-20	121.50	121.50	121.50	121.50	0
2021-07-19	121.50	121.50	121.50	121.50	8,076
2021-07-16	121.50	121.50	121.50	121.50	831
2021-07-15	119.50	119.50	119.50	119.50	7,500
2021-07-14	119.50	119.50	119.50	119.50	1,000
2021-07-13	119.50	119.50	119.50	119.50	0
2021-07-12	119.50	119.50	119.50	119.50	5,702
2021-07-09	119.50	119.50	119.50	119.50	2,208
2021-07-08	121.50	121.50	121.50	121.50	6,109
2021-07-07	127.50	127.50	127.50	127.50	2,307
2021-07-06	126.50	127.50	126.50	127.50	10,000
2021-07-05	126.50	126.50	126.50	126.50	8,148
2021-07-02	126.50	126.50	126.50	126.50	1,000
2021-07-01	126.50	126.50	126.50	126.50	322
2021-06-30	126.50	126.50	126.50	126.50	1,549
2021-06-29	124.50	124.50	124.50	124.50	3,902
2021-06-28	127.50	127.50	127.50	127.50	1,515
2021-06-25	127.50	127.50	127.50	127.50	2,239
2021-06-24	127.50	127.50	127.50	127.50	5,395
2021-06-23	127.50	127.50	127.50	127.50	3,000
2021-06-22	127.50	127.50	127.50	127.50	0
2021-06-21	127.50	127.50	127.50	127.50	9,473
2021-06-18	129.50	129.50	127.50	127.50	5,148
2021-06-17	129.50	129.50	129.50	129.50	0
2021-06-16	128.50	129.50	128.50	129.50	3,892
2021-06-15	128.50	128.50	128.50	128.50	6,807
2021-06-14	128.50	128.50	128.50	128.50	6,809
2021-06-11	128.50	128.50	128.50	128.50	20,123
2021-06-10	124.50	128.50	124.50	128.50	12,317
2021-06-09	124.50	124.50	124.50	124.50	17,714
2021-06-08	124.50	124.50	124.50	124.50	2,578
2021-06-07	124.50	124.50	124.50	124.50	1,627
2021-06-04	124.50	124.50	124.50	124.50	3,986
2021-06-03	124.50	127.50	123.00	124.50	21,782
2021-06-02	124.50	124.50	124.50	124.50	2,000
2021-06-01	125.50	125.50	124.50	124.50	16,764
2021-05-28	125.50	125.50	125.50	125.50	0
2021-05-27	125.50	125.50	125.50	125.50	7,781
2021-05-26	125.50	125.50	125.50	125.50	0
2021-05-25	125.50	125.50	125.50	125.50	10,108
2021-05-24	125.50	125.50	125.50	125.50	1,233
2021-05-21	125.50	125.50	125.50	125.50	0
2021-05-20	124.50	125.50	124.50	125.50	17,349
2021-05-19	123.50	124.50	123.50	124.50	0
2021-05-18	123.50	123.50	123.50	123.50	8,778
2021-05-17	124.50	124.50	123.50	123.50	0
2021-05-14	124.50	124.50	124.50	124.50	4,429
2021-05-13	127.50	127.50	126.50	126.50	29,700
2021-05-12	127.50	127.50	127.50	127.50	0
2021-05-11	129.50	129.50	129.50	129.50	0
2021-05-10	127.50	129.50	127.50	129.50	10,717
2021-05-07	127.50	127.50	127.50	127.50	1,538
2021-05-06	127.50	127.50	127.50	127.50	456
2021-05-05	127.50	127.50	126.00	127.50	5,292
2021-05-04	127.50	127.50	126.00	127.50	299
2021-04-30	127.50	127.50	127.50	127.50	3,818
2021-04-29	125.50	127.50	125.50	127.50	302
2021-04-28	125.50	125.50	125.50	125.50	0
2021-04-27	125.50	125.50	125.50	125.50	787
2021-04-26	125.50	125.50	125.50	125.50	0
2021-04-23	125.50	126.50	125.50	125.50	14,169
2021-04-22	125.50	125.50	125.50	125.50	38,718
2021-04-21	123.50	125.50	123.50	125.50	24,301
2021-04-20	123.50	123.50	123.50	123.50	25,847
2021-04-19	123.50	123.50	123.50	123.50	6,643
2021-04-16	123.50	123.50	123.50	123.50	30,744
2021-04-15	123.50	123.50	123.50	123.50	0
2021-04-14	123.50	123.50	123.50	123.50	0
2021-04-13	118.50	119.50	118.50	119.50	7,968
2021-04-12	119.50	119.50	118.50	118.50	14,488
2021-04-09	119.50	119.50	119.50	119.50	2,444
2021-04-08	119.50	119.50	119.50	119.50	0
2021-04-07	119.50	119.50	119.50	119.50	15,000
2021-04-06	119.50	119.50	119.50	119.50	19,604
2021-04-01	119.50	119.50	119.50	119.50	9,089
2021-03-31	120.50	120.50	120.50	120.50	200
2021-03-30	120.50	120.50	120.50	120.50	0
2021-03-29	120.50	120.50	120.50	120.50	9,194
2021-03-26	120.50	120.50	120.50	120.50	4,000
2021-03-25	120.50	120.50	119.00	120.50	7,524
2021-03-24	120.50	120.50	120.50	120.50	0
2021-03-23	121.50	121.50	120.50	120.50	7,762
2021-03-22	121.50	121.50	121.50	121.50	11,721
2021-03-19	121.50	121.50	121.50	121.50	0
2021-03-18	121.50	121.50	121.50	121.50	60,071
2021-03-17	118.50	121.50	118.50	121.50	8,221
2021-03-16	118.50	118.50	118.50	118.50	11,530
2021-03-15	118.50	118.50	118.50	118.50	0
2021-03-12	118.50	118.50	118.50	118.50	0
2021-03-11	118.50	118.50	118.50	118.50	116
2021-03-10	118.50	118.50	118.50	118.50	0
2021-03-09	118.50	118.50	118.50	118.50	0
2021-03-08	118.50	118.50	118.50	118.50	19,344
2021-03-05	118.50	118.50	118.50	118.50	0
2021-03-04	119.50	119.50	118.50	118.50	9,433
2021-03-03	119.50	119.50	119.50	119.50	12,012
2021-03-02	119.50	119.50	119.50	119.50	8,987
2021-03-01	119.50	119.50	119.50	119.50	12,510
2021-02-26	119.50	119.50	119.50	119.50	0
2021-02-25	119.50	119.50	119.50	119.50	35,839
2021-02-24	119.50	119.50	119.50	119.50	0
2021-02-23	119.50	119.50	119.50	119.50	0
2021-02-22	119.50	119.50	119.50	119.50	0
2021-02-19	119.50	119.50	119.50	119.50	0
2021-02-18	119.50	119.50	118.00	119.50	2,960
2021-02-17	118.50	119.50	118.50	119.50	0
2021-02-16	118.50	118.50	118.50	118.50	0
2021-02-15	118.50	118.50	118.50	118.50	600
2021-02-12	118.50	118.50	118.50	118.50	398
2021-02-11	118.50	118.50	118.50	118.50	76
2021-02-10	114.50	118.50	114.50	118.50	550
2021-02-09	114.50	114.50	113.00	114.50	0
2021-02-08	114.50	114.50	114.50	114.50	0
2021-02-05	114.50	114.50	114.50	114.50	4,289
2021-02-04	115.50	115.50	114.50	114.50	21,399
2021-02-03	115.50	115.50	115.50	115.50	0
2021-02-02	115.50	115.50	115.50	115.50	9,597
2021-02-01	113.50	115.50	113.50	115.50	0
2021-01-29	113.50	113.50	113.50	113.50	0
2021-01-28	114.50	114.50	113.50	113.50	5,000
2021-01-27	114.50	114.50	114.50	114.50	0
2021-01-26	114.50	114.50	114.50	114.50	19,582
2021-01-25	114.50	114.50	114.50	114.50	5,661
2021-01-22	114.50	114.50	114.50	114.50	16,729
2021-01-21	114.50	114.50	114.50	114.50	13,925
2021-01-20	112.50	114.50	112.50	114.50	1,695
2021-01-19	112.50	112.50	112.50	112.50	2,000
2021-01-18	112.50	112.50	112.50	112.50	0
2021-01-15	113.50	113.50	112.50	112.50	23,695
2021-01-14	113.50	113.50	113.50	113.50	9,284
2021-01-13	112.50	113.50	112.50	113.50	33,305
2021-01-12	112.50	113.50	112.50	112.50	15,385
2021-01-11	113.50	113.50	112.50	112.50	7,536
2021-01-08	111.00	111.00	111.00	111.00	4,000
2021-01-07	111.00	111.00	111.00	111.00	883
2021-01-06	111.00	111.00	111.00	111.00	15,015
2021-01-05	111.00	111.00	111.00	111.00	25,180
2021-01-04	106.00	111.00	106.00	111.00	9,873
2020-12-31	106.00	106.00	106.00	106.00	0
2020-12-30	106.00	106.00	106.00	106.00	454
2020-12-29	106.00	107.00	106.00	106.00	5,528
2020-12-24	106.00	106.00	106.00	106.00	5,079
2020-12-23	106.00	106.00	106.00	106.00	10,177
2020-12-22	106.00	106.00	106.00	106.00	6,809
2020-12-21	106.00	106.00	106.00	106.00	0
2020-12-18	107.00	107.00	106.00	106.00	19,374
2020-12-17	109.00	109.00	107.00	107.00	0
2020-12-16	109.00	109.00	109.00	109.00	0
2020-12-15	109.00	109.00	109.00	109.00	0
2020-12-14	109.00	109.00	109.00	109.00	13,659
2020-12-11	109.00	109.00	109.00	109.00	13,843
2020-12-10	109.00	109.00	109.00	109.00	7,713
2020-12-09	105.50	109.00	105.50	109.00	1,593
2020-12-08	105.50	105.50	105.50	105.50	0
2020-12-07	105.50	105.50	105.50	105.50	1,895
2020-12-04	105.50	105.50	105.50	105.50	0
2020-12-03	105.50	105.50	105.50	105.50	0
2020-12-02	105.50	105.50	105.50	105.50	0
2020-12-01	105.50	105.50	105.50	105.50	0
2020-11-30	105.50	105.50	105.50	105.50	0
2020-11-27	105.50	105.50	105.50	105.50	2,610
2020-11-26	105.50	105.50	105.50	105.50	0
2020-11-25	105.00	105.50	105.00	105.50	0
2020-11-24	105.00	105.00	105.00	105.00	0
2020-11-23	105.00	105.00	105.00	105.00	9,722
2020-11-20	105.00	105.00	105.00	105.00	0
2020-11-19	105.00	105.00	105.00	105.00	26,523
2020-11-18	105.00	105.00	105.00	105.00	0
2020-11-17	103.00	103.00	103.00	103.00	2,884
2020-11-16	100.00	103.00	100.00	103.00	5,270
2020-11-13	100.00	100.00	100.00	100.00	0
2020-11-12	100.00	100.00	100.00	100.00	0
2020-11-11	100.00	100.00	100.00	100.00	5,286
2020-11-10	100.00	100.00	100.00	100.00	187
2020-11-09	100.00	100.00	100.00	100.00	0
2020-11-06	100.00	100.00	100.00	100.00	2,311
2020-11-05	101.00	101.00	100.00	100.00	9,655
2020-11-04	101.00	101.00	101.00	101.00	0
2020-11-03	101.00	101.00	101.00	101.00	7,984
2020-11-02	101.00	101.00	101.00	101.00	0
2020-10-30	102.00	102.00	101.00	101.00	5,467
2020-10-29	103.00	103.00	102.00	102.00	3,047
2020-10-28	103.00	104.00	103.00	103.00	19,574
2020-10-27	101.00	103.00	101.00	103.00	468
2020-10-26	101.00	101.00	101.00	101.00	0
2020-10-23	101.00	101.00	101.00	101.00	0
2020-10-22	101.00	101.00	101.00	101.00	38,775
2020-10-21	101.00	102.00	101.00	101.00	5,328
2020-10-20	101.00	101.00	101.00	101.00	0
2020-10-16	97.50	97.50	97.50	97.50	12,252
2020-10-15	97.50	97.50	97.50	97.50	1,100
2020-10-14	96.00	98.00	96.00	97.50	1,100
2020-10-13	96.00	96.00	96.00	96.00	6,352
2020-10-12	96.00	96.00	95.00	96.00	0
2020-10-09	96.00	96.00	96.00	96.00	0
2020-10-08	96.00	96.00	96.00	96.00	6,223
2020-10-07	96.00	96.00	95.00	96.00	0
2020-10-06	96.00	96.00	96.00	96.00	13,551
2020-10-05	96.00	96.00	96.00	96.00	700
2020-10-02	96.00	96.00	96.00	96.00	0
2020-10-01	96.50	96.50	96.00	96.00	9,189
2020-09-30	96.50	96.50	96.50	96.50	0
2020-09-29	96.50	96.50	96.50	96.50	3,000
2020-09-28	96.50	96.50	96.50	96.50	8,303
2020-09-25	96.50	96.50	96.50	96.50	0
2020-09-24	96.50	96.50	96.50	96.50	2,756
2020-09-23	96.00	96.50	95.00	96.50	11,729
2020-09-22	96.00	96.00	95.00	96.00	0
2020-09-21	96.00	96.00	96.00	96.00	0
2020-09-18	96.00	96.00	96.00	96.00	0
2020-09-17	96.00	96.00	96.00	96.00	0
2020-09-16	96.00	96.00	96.00	96.00	0
2020-09-15	96.00	96.00	96.00	96.00	0
2020-09-14	96.00	96.00	96.00	96.00	0
2020-09-11	96.00	96.00	96.00	96.00	16,642
2020-09-10	96.00	96.00	96.00	96.00	2,191
2020-09-09	96.00	96.00	96.00	96.00	0
2020-09-08	96.00	96.00	96.00	96.00	0
2020-09-07	96.00	96.00	96.00	96.00	1,718
2020-09-04	97.00	97.00	96.00	96.00	8,240
2020-09-03	97.00	97.00	97.00	97.00	1,756
2020-09-02	97.00	97.00	97.00	97.00	0
2020-09-01	97.00	97.00	97.00	97.00	4,367
2020-08-28	97.00	97.00	97.00	97.00	1,100
2020-08-27	97.00	97.00	97.00	97.00	72,516
2020-08-26	95.00	97.00	95.00	97.00	0
2020-08-25	95.00	95.00	95.00	95.00	0
2020-08-24	95.00	95.00	95.00	95.00	565
2020-08-21	95.00	95.00	95.00	95.00	0
2020-08-20	95.00	95.00	95.00	95.00	0
2020-08-19	95.00	95.00	95.00	95.00	0
2020-08-18	93.50	95.00	93.50	95.00	2,436
2020-08-17	93.50	93.50	93.50	93.50	1,045
2020-08-14	93.50	93.50	92.50	93.50	1,622
2020-08-13	90.00	93.50	90.00	93.50	2,248
2020-08-12	90.00	90.00	90.00	90.00	0
2020-08-11	90.00	90.00	90.00	90.00	555
2020-08-10	90.00	90.00	90.00	90.00	0
2020-08-07	90.00	90.00	90.00	90.00	55
2020-08-06	89.00	90.00	89.00	90.00	1,175
2020-08-05	89.00	89.00	89.00	89.00	0
2020-08-04	89.00	89.00	89.00	89.00	0
2020-08-03	89.00	89.00	89.00	89.00	0
2020-07-31	89.00	89.00	89.00	89.00	0
2020-07-30	89.00	89.00	88.00	89.00	0
2020-07-29	89.00	89.00	89.00	89.00	0
2020-07-28	89.00	89.00	89.00	89.00	0
2020-07-27	89.00	89.00	89.00	89.00	110
2020-07-24	89.00	89.00	89.00	89.00	0
2020-07-23	89.00	89.00	89.00	89.00	9,575
2020-07-22	88.50	89.00	88.50	89.00	0
2020-07-21	88.50	88.50	88.50	88.50	0
2020-07-20	88.50	88.50	88.50	88.50	0
2020-07-17	88.50	88.50	88.50	88.50	116
2020-07-16	87.00	88.50	87.00	88.50	0
2020-07-15	87.00	87.00	87.00	87.00	576
2020-07-14	87.00	87.00	87.00	87.00	0
2020-07-13	87.00	87.00	87.00	87.00	200
2020-07-10	87.00	87.00	87.00	87.00	0
2020-07-09	87.00	87.00	87.00	87.00	0
2020-07-08	90.00	90.00	90.00	90.00	540
2020-07-07	90.00	90.00	90.00	90.00	6,504
2020-07-06	90.00	90.00	90.00	90.00	0
2020-07-03	90.00	90.00	89.00	90.00	2,146
2020-07-02	91.00	91.00	90.00	90.00	0
2020-07-01	91.00	91.00	91.00	91.00	2,000
2020-06-30	91.00	91.00	91.00	91.00	0
2020-06-29	91.00	91.00	91.00	91.00	0
2020-06-26	91.00	91.00	91.00	91.00	0
2020-06-25	91.00	91.00	91.00	91.00	2,948
2020-06-24	91.00	91.00	91.00	88.00	0
2020-06-23	88.00	88.00	88.00	88.00	5,285
2020-06-22	89.00	89.00	88.00	88.00	0
2020-06-19	89.00	89.00	89.00	89.00	0
2020-06-18	89.00	89.00	89.00	89.00	2,319
2020-06-17	89.00	89.00	89.00	89.00	3,899
2020-06-16	89.00	89.00	89.00	89.00	0
2020-06-15	89.00	89.00	89.00	89.00	0
2020-06-12	89.00	89.00	89.00	89.00	2,500
2020-06-11	89.00	89.00	89.00	89.00	0
2020-06-10	89.00	89.00	89.00	89.00	208
2020-06-09	89.50	89.50	89.00	89.00	1,172
2020-06-08	88.50	89.50	88.50	89.50	101
2020-06-05	87.50	88.50	87.50	88.50	0
2020-06-04	87.50	87.50	87.50	87.50	0
2020-06-03	87.50	87.50	87.50	87.50	772
2020-06-02	87.50	87.50	87.50	87.50	2,932
2020-06-01	87.50	87.50	87.50	87.50	0
2020-05-29	87.50	87.50	87.50	87.50	1,634
2020-05-28	87.50	87.50	87.50	87.50	2,593
2020-05-27	87.00	87.50	87.00	87.00	5,626
2020-05-26	87.00	87.00	87.00	87.00	10,341
2020-05-22	87.00	87.00	87.00	87.00	0
2020-05-21	87.00	87.00	87.00	87.00	10,344
2020-05-20	86.00	87.00	86.00	87.00	0
2020-05-19	86.00	86.00	86.00	86.00	17,881
2020-05-18	86.00	86.00	86.00	86.00	1,999
2020-05-15	86.00	86.00	86.00	86.00	0
2020-05-14	86.00	86.00	86.00	86.00	0
2020-05-13	86.00	86.00	86.00	86.00	0
2020-05-12	86.00	86.00	86.00	86.00	0
2020-05-11	86.00	86.00	86.00	86.00	0
2020-05-07	86.00	86.00	86.00	86.00	0
2020-05-06	86.00	86.00	86.00	86.00	0
2020-05-05	86.00	86.00	86.00	86.00	11,534
2020-05-04	86.00	86.00	86.00	86.00	1,141
2020-05-01	86.00	86.00	86.00	86.00	4,434
2020-04-30	86.00	86.00	86.00	86.00	1,177
2020-04-29	82.50	86.00	82.50	86.00	0
2020-04-28	82.50	82.50	82.50	82.50	0
2020-04-27	82.50	82.50	82.50	82.50	0
2020-04-24	83.50	83.50	82.50	82.50	15,882
2020-04-23	83.50	83.50	83.50	83.50	43,506
2020-04-22	81.00	83.50	81.00	81.00	0
2020-04-21	81.00	81.00	81.00	81.00	1,172
2020-04-20	81.00	81.00	81.00	81.00	2,532
2020-04-17	81.00	81.00	81.00	81.00	0
2020-04-16	81.00	81.00	81.00	81.00	2,932
2020-04-15	76.50	81.00	76.50	81.00	3,689
2020-04-14	76.50	76.50	76.50	76.50	0
2020-04-09	76.50	76.50	76.50	76.50	0
2020-04-08	76.50	76.50	76.50	76.50	0
2020-04-07	75.50	76.50	75.50	75.50	0
2020-04-06	75.50	75.50	75.50	75.50	2,000
2020-04-03	75.50	75.50	75.50	75.50	0
2020-04-03	75.50	75.50	75.50	75.50	0
2020-04-02	75.50	75.50	75.50	75.50	0
2020-04-02	75.50	75.50	75.50	75.50	0
2020-04-01	69.50	75.50	75.50	75.50	0
2020-04-01	69.50	69.50	69.50	69.50	0
2020-03-31	69.50	69.50	69.50	69.50	0
2020-03-30	69.50	69.50	69.50	69.50	0
2020-03-27	69.50	69.50	69.50	69.50	0
2020-03-26	69.50	69.50	69.50	69.50	0
2020-03-25	77.00	77.00	69.50	77.00	231
2020-03-24	77.00	77.00	77.00	77.00	0
2020-03-23	77.00	77.00	77.00	77.00	0
2020-03-20	77.00	77.00	77.00	77.00	0
2020-03-19	77.00	77.00	77.00	77.00	0
2020-03-18	80.00	80.00	80.00	80.00	0
2020-03-17	81.00	81.00	81.00	81.00	0
2020-03-16	82.00	82.00	82.00	82.00	233
2020-03-13	82.00	82.00	82.00	82.00	530
2020-03-12	84.50	84.50	84.50	84.50	0
2020-03-11	86.00	86.00	84.50	90.00	10,397
2020-03-10	90.00	90.00	90.00	90.00	0
2020-03-09	88.50	90.00	88.50	90.00	707
2020-03-06	90.00	90.00	90.00	90.00	0
2020-03-05	89.00	90.25	89.00	89.00	306
2020-03-04	93.00	93.00	89.00	93.00	0
2020-03-03	93.00	93.00	93.00	93.00	0
2020-03-02	93.00	93.00	93.00	93.00	3
2020-02-28	93.00	93.00	93.00	93.00	0
2020-02-27	95.00	95.00	93.00	95.00	10,810
2020-02-26	96.00	96.00	95.00	96.00	5,807
2020-02-25	96.00	96.00	96.00	96.00	0
2020-02-24	97.00	97.00	96.00	97.00	0
2020-02-21	97.00	97.00	97.00	97.00	5,141
2020-02-20	96.50	97.00	96.50	97.00	2,179
2020-02-19	96.50	96.50	96.50	96.50	0
2020-02-18	96.00	96.50	96.00	96.50	0
2020-02-17	96.00	96.00	96.00	96.00	9,431
2020-02-14	96.00	96.00	96.00	96.00	297
2020-02-13	96.00	96.00	96.00	96.00	0
2020-02-12	96.50	96.50	96.00	96.00	0
2020-02-11	96.50	96.50	96.50	96.50	0
2020-02-10	96.50	96.50	96.50	96.50	2,756
2020-02-07	96.50	96.50	96.50	96.50	24,262
2020-02-06	96.50	96.50	96.50	96.50	0
2020-02-05	96.50	96.50	96.50	96.50	22,509
2020-02-04	96.50	96.50	96.50	96.50	0
2020-02-03	96.50	96.50	96.50	96.50	0
2020-01-31	97.00	97.00	96.50	97.00	11,820
2020-01-30	97.00	97.00	97.00	97.00	20,069
2020-01-29	97.00	97.00	97.00	97.00	0
2020-01-28	97.00	97.00	97.00	97.00	0
2020-01-27	97.50	97.50	97.00	97.00	7,483
2020-01-24	97.50	97.50	97.50	97.50	0
2020-01-23	97.50	97.50	97.50	97.50	34,949
2020-01-22	97.50	97.50	97.50	97.50	4,985
2020-01-21	97.50	97.50	97.50	97.50	2,324
2020-01-20	97.50	97.50	97.50	97.50	1,031
2020-01-17	97.50	97.50	97.50	97.50	15,933
2020-01-16	97.50	97.50	97.50	97.50	0
2020-01-15	97.50	97.50	97.50	97.50	0
2020-01-14	97.50	97.50	97.50	97.50	0
2020-01-13	97.50	97.50	97.50	97.50	12,841
2020-01-10	97.50	97.50	97.50	97.50	0
2020-01-09	97.00	97.50	97.00	97.50	6,505
2020-01-08	97.00	97.00	97.00	97.00	0
2020-01-07	97.00	97.00	97.00	97.00	0
2020-01-06	97.00	97.00	97.00	97.00	6,560
2020-01-03	97.00	97.00	97.00	97.00	0
2020-01-02	95.50	97.00	95.50	97.00	253
2019-12-31	95.50	95.50	95.50	95.50	0
2019-12-30	95.50	95.50	95.50	95.50	11,515
2019-12-27	94.00	95.50	94.00	95.50	0
2019-12-24	94.00	94.00	94.00	94.00	1,142
2019-12-23	94.00	94.00	94.00	94.00	7,998
2019-12-20	94.00	94.00	94.00	94.00	2,200
2019-12-19	95.00	95.00	93.00	94.00	47,817
2019-12-18	97.00	99.00	97.00	99.00	6,519
2019-12-17	96.50	97.00	96.50	97.00	1,700
2019-12-16	96.50	96.50	96.50	96.50	17,877
2019-12-13	96.50	96.50	96.50	96.50	3,080
2019-12-12	97.00	97.00	96.50	96.50	23,072
2019-12-11	97.00	97.00	97.00	97.00	0
2019-12-10	97.00	97.00	97.00	97.00	1,958
2019-12-09	97.00	97.00	97.00	97.00	4,902
2019-12-06	97.00	97.00	97.00	97.00	10,112
2019-12-05	96.00	97.00	96.00	96.00	15,000
2019-12-04	96.00	96.00	96.00	96.00	0
2019-12-03	96.00	96.00	96.00	96.00	0
2019-12-02	96.00	96.00	96.00	96.00	0
2019-11-29	96.00	96.00	96.00	96.00	4,454
2019-11-28	94.25	96.00	94.25	96.00	7,670
2019-11-27	94.25	94.75	94.25	94.25	0
2019-11-26	94.25	94.25	94.25	94.25	6,282
2019-11-25	94.25	94.25	94.25	94.25	4,159
2019-11-22	94.25	94.25	94.25	94.25	989
2019-11-21	94.25	94.25	94.25	94.25	7,891
2019-11-20	94.25	94.25	94.25	94.25	1,000
2019-11-19	93.50	93.50	93.50	93.50	0
2019-11-18	93.50	93.50	93.50	93.50	0
2019-11-15	93.50	93.50	93.50	93.50	7,571
2019-11-14	93.50	93.50	93.50	93.50	16,177
2019-11-13	93.50	93.50	93.50	93.50	0
2019-11-12	93.50	93.50	93.50	93.50	6,755
2019-11-11	93.50	93.50	93.50	93.50	20,328
2019-11-08	93.50	93.50	93.50	93.50	0
2019-11-07	93.00	93.50	93.00	93.50	75
2019-11-06	92.50	93.00	92.50	93.00	0
2019-11-05	92.50	92.50	92.50	92.50	123
2019-11-04	92.50	92.50	92.50	92.50	5,448
2019-11-01	91.00	92.50	91.00	92.50	0
2019-10-31	91.00	91.00	91.00	91.00	5,423
2019-10-30	91.00	91.00	91.00	91.00	4,936
2019-10-29	91.00	91.00	91.00	91.00	0
2019-10-28	91.00	91.00	91.00	91.00	5,289
2019-10-25	91.00	91.00	91.00	91.00	4,321
2019-10-24	91.00	91.00	91.00	91.00	0
2019-10-23	90.50	91.00	90.00	91.00	0
2019-10-22	90.75	90.75	90.75	90.75	15,944
2019-10-21	90.75	90.75	90.75	90.75	2,074
2019-10-18	90.75	90.75	90.75	90.75	0
2019-10-17	90.75	90.75	90.75	90.75	0
2019-10-16	91.00	91.00	90.75	90.75	4,687
2019-10-15	91.00	91.00	91.00	91.00	1,634
2019-10-14	91.00	91.00	91.00	91.00	0
2019-10-11	92.00	92.00	92.00	92.00	0
2019-10-10	92.00	92.00	92.00	92.00	0
2019-10-09	92.00	92.00	92.00	92.00	0
2019-10-08	92.00	92.00	92.00	92.00	0
2019-10-07	92.00	92.00	92.00	92.00	4,458
2019-10-04	92.00	92.00	92.00	92.00	0
2019-10-03	92.00	92.00	92.00	92.00	3,357
2019-10-02	92.00	92.00	92.00	92.00	0
2019-10-01	92.00	92.00	92.00	92.00	0
2019-09-30	92.00	92.00	92.00	92.00	0
2019-09-27	92.00	92.00	92.00	92.00	0
2019-09-26	93.50	93.50	92.00	92.00	0
2019-09-25	93.50	93.50	93.50	93.50	874
2019-09-24	93.50	93.50	93.50	93.50	0
2019-09-23	93.50	93.50	93.50	93.50	0
2019-09-20	93.50	93.50	93.50	93.50	0
2019-09-19	93.50	93.50	93.50	93.50	0
2019-09-18	93.50	93.50	93.50	93.50	1,012
2019-09-17	93.50	93.50	93.50	93.50	0
2019-09-16	93.50	93.50	93.50	93.50	0
2019-09-13	93.50	93.50	93.50	93.50	323
2019-09-12	93.50	93.50	93.50	93.50	0
2019-09-11	93.50	93.50	93.50	93.50	0
2019-09-10	93.50	93.50	93.50	93.50	0
2019-09-09	93.50	93.50	93.50	93.50	0
2019-09-06	93.50	93.50	93.50	93.50	0
2019-09-05	93.50	93.50	93.50	93.50	0
2019-09-04	93.50	93.50	93.50	93.50	0
2019-09-03	93.50	93.50	93.50	93.50	0
2019-09-02	93.50	93.50	93.50	93.50	2,148
2019-08-30	93.50	93.50	93.50	93.50	0
2019-08-29	93.50	93.50	93.50	93.50	208
2019-08-28	93.50	93.50	93.50	93.50	0
2019-08-27	93.50	93.50	93.50	93.50	0
2019-08-23	93.50	93.50	93.50	93.50	0
2019-08-22	93.50	93.50	93.50	93.50	2,212
2019-08-21	93.50	93.50	93.50	93.50	0
2019-08-20	93.50	93.50	93.50	93.50	0
2019-08-19	93.50	93.50	93.50	93.50	0
2019-08-16	93.50	93.50	93.50	93.50	10,521
2019-08-15	93.50	93.50	93.50	93.50	0
2019-08-14	93.50	93.50	93.50	93.50	0
2019-08-13	94.00	94.00	93.50	93.50	2,873
2019-08-12	94.00	94.00	94.00	94.00	1,283
2019-08-09	94.50	94.50	94.00	94.00	22,239
2019-08-08	94.50	94.50	94.50	94.50	0
2019-08-07	95.50	95.50	94.00	94.50	0
2019-08-06	95.50	95.50	95.50	95.50	976
2019-08-05	95.50	95.50	95.50	95.50	0
2019-08-02	95.50	95.50	95.50	95.50	164
2019-08-01	95.50	95.50	95.50	95.50	10,219
2019-07-31	94.50	95.50	94.50	95.50	510
2019-07-30	94.50	94.50	94.50	94.50	0
2019-07-29	94.50	94.50	94.50	94.50	0
2019-07-26	94.50	94.50	94.50	94.50	0
2019-07-25	94.50	94.50	94.50	94.50	0
2019-07-24	93.50	94.50	93.50	94.50	0
2019-07-23	93.50	93.50	93.50	93.50	0
2019-07-22	93.50	93.50	93.50	93.50	6,302
2019-07-19	93.50	93.50	93.50	93.50	0
2019-07-18	93.50	93.50	93.50	93.50	0
2019-07-17	93.50	93.50	93.50	93.50	0
2019-07-16	93.50	93.50	93.50	93.50	0
2019-07-15	93.50	93.50	93.50	93.50	0
2019-07-12	93.50	93.50	93.50	93.50	0
2019-07-11	93.50	93.50	93.50	93.50	0
2019-07-10	93.50	93.50	93.50	93.50	0
2019-07-09	95.25	95.25	93.50	93.50	13,791
2019-07-08	95.25	95.25	95.25	95.25	0
2019-07-05	95.25	95.25	95.25	95.25	0
2019-07-04	97.00	97.00	95.00	95.25	209
2019-07-03	98.00	98.00	98.00	98.00	1,028
2019-07-02	98.00	98.00	98.00	98.00	149
2019-07-01	98.00	98.00	98.00	98.00	0
2019-06-28	98.00	98.00	98.00	98.00	0
2019-06-27	98.00	98.00	98.00	98.00	6,692
2019-06-26	99.00	99.00	98.00	98.00	3,167
2019-06-25	99.00	99.00	99.00	99.00	1,466
2019-06-24	99.00	99.00	99.00	99.00	295
2019-06-21	99.00	99.00	99.00	99.00	0
2019-06-20	99.00	99.00	99.00	99.00	0
2019-06-19	99.00	99.00	99.00	99.00	0
2019-06-18	99.00	99.00	99.00	99.00	0
2019-06-17	99.00	99.00	99.00	99.00	1,888
2019-06-14	99.00	99.00	99.00	99.00	0
2019-06-13	99.00	99.00	99.00	99.00	4,728
2019-06-12	99.00	99.00	99.00	99.00	5,020
2019-06-11	100.00	100.00	100.00	100.00	0
2019-06-10	100.00	100.00	100.00	100.00	5,710
2019-06-07	100.00	100.00	100.00	100.00	0
2019-06-06	100.00	100.00	99.00	100.00	0
2019-06-05	101.00	101.00	100.00	100.00	0
2019-06-04	101.00	101.00	101.00	101.00	0
2019-06-03	101.00	101.00	100.00	101.00	0
2019-05-31	101.00	101.00	101.00	101.00	0
2019-05-30	101.00	101.00	101.00	101.00	8,594
2019-05-29	101.00	101.00	101.00	101.00	2,199
2019-05-28	101.00	101.00	101.00	101.00	0
2019-05-24	101.00	101.00	101.00	101.00	15,994
2019-05-23	101.00	101.00	101.00	101.00	24,744
2019-05-22	101.00	101.00	101.00	101.00	2,500
2019-05-21	101.00	101.00	101.00	101.00	0
2019-05-20	101.00	101.00	101.00	101.00	0
2019-05-17	101.00	101.00	100.00	101.00	5,627
2019-05-16	101.00	101.00	101.00	101.00	0
2019-05-15	101.00	101.00	101.00	101.00	0
2019-05-14	101.00	101.00	101.00	101.00	18,684
2019-05-13	101.00	101.00	101.00	101.00	7,552
2019-05-10	101.00	101.00	101.00	101.00	0
2019-05-09	101.00	101.00	101.00	101.00	15,618
2019-05-08	101.00	101.00	101.00	101.00	1,091
2019-05-07	101.00	101.00	101.00	101.00	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