Octopus Aim 2 Share History

Octopus Aim 2 Share Price history. The following table shows end-of-day data OSEC historical share prices for Octopus Aim 2, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	47.00	47.00	47.00	47.00	0
2024-04-30	47.00	47.00	47.00	47.00	0
2024-04-29	47.00	47.00	47.00	47.00	0
2024-04-26	47.00	47.00	47.00	47.00	2,166
2024-04-25	47.00	47.00	47.00	47.00	64,341
2024-04-24	46.20	47.00	46.20	47.00	11,550
2024-04-23	46.20	46.20	46.20	46.20	13
2024-04-22	46.20	46.20	46.20	46.20	10,427
2024-04-19	46.20	46.20	46.20	46.20	0
2024-04-18	46.20	46.20	46.20	46.20	0
2024-04-17	46.20	46.20	46.20	46.20	0
2024-04-16	46.20	46.20	46.20	46.20	545
2024-04-15	46.20	46.20	46.20	46.20	5,000
2024-04-12	46.20	46.20	46.20	46.20	0
2024-04-11	47.00	47.00	46.20	46.20	9,671
2024-04-10	47.00	47.00	47.00	47.00	0
2024-04-09	47.00	47.00	47.00	47.00	0
2024-04-08	47.00	47.00	47.00	47.00	4,000
2024-04-05	47.00	47.00	47.00	47.00	0
2024-04-04	47.00	47.00	47.00	47.00	0
2024-04-03	47.00	47.00	47.00	47.00	0
2024-04-02	47.00	47.00	47.00	47.00	0
2024-04-01	47.00	47.00	47.00	47.00	0
2024-03-29	47.00	47.00	47.00	47.00	0
2024-03-28	47.00	47.00	47.00	47.00	0
2024-03-27	47.00	47.00	47.00	47.00	0
2024-03-26	47.40	47.40	47.00	47.00	1,032
2024-03-25	47.40	47.40	47.40	47.40	0
2024-03-22	47.40	47.40	47.40	47.40	0
2024-03-21	47.40	47.40	47.40	47.40	87,105
2024-03-20	46.60	47.40	46.60	47.40	0
2024-03-19	46.60	46.60	46.60	46.60	0
2024-03-18	46.60	46.60	46.60	46.60	0
2024-03-15	46.60	46.60	46.60	46.60	0
2024-03-14	45.80	46.60	45.80	46.60	0
2024-03-13	45.80	45.80	45.80	45.80	411
2024-03-12	45.80	45.80	45.80	45.80	0
2024-03-11	45.80	45.80	45.80	45.80	0
2024-03-08	45.80	45.80	45.80	45.80	0
2024-03-07	45.80	45.80	45.80	45.80	0
2024-03-06	45.80	45.80	45.80	45.80	0
2024-03-05	45.80	45.80	45.80	45.80	0
2024-03-04	45.80	45.80	45.80	45.80	0
2024-03-01	45.80	45.80	45.80	45.80	0
2024-02-29	45.80	45.80	45.80	45.80	0
2024-02-28	45.80	45.80	45.80	45.80	0
2024-02-27	45.80	45.80	45.80	45.80	5,005
2024-02-26	45.80	45.80	45.80	45.80	0
2024-02-23	45.80	45.80	45.80	45.80	0
2024-02-22	45.80	45.80	45.80	45.80	9,467
2024-02-21	45.80	45.80	45.80	45.80	0
2024-02-20	45.80	45.80	45.80	45.80	0
2024-02-19	45.80	45.80	45.80	45.80	0
2024-02-16	45.80	45.80	45.80	45.80	0
2024-02-15	45.80	45.80	45.80	45.80	0
2024-02-14	45.80	45.80	45.80	45.80	0
2024-02-13	45.80	45.80	45.80	45.80	0
2024-02-12	45.80	45.80	45.80	45.80	0
2024-02-09	45.80	45.80	45.80	45.80	0
2024-02-08	45.80	45.80	45.80	45.80	0
2024-02-07	45.80	45.80	45.80	45.80	0
2024-02-06	45.80	45.80	45.80	45.80	3,500
2024-02-05	45.80	45.80	45.80	45.80	0
2024-02-02	45.80	45.80	45.80	45.80	0
2024-02-01	45.80	45.80	45.80	45.80	0
2024-01-31	45.80	45.80	45.80	45.80	0
2024-01-30	45.80	45.80	45.80	45.80	0
2024-01-29	45.80	45.80	45.80	45.80	0
2024-01-26	45.80	45.80	45.80	45.80	0
2024-01-25	45.80	45.80	45.80	45.80	0
2024-01-24	46.20	46.20	45.80	45.80	414
2024-01-23	46.20	46.20	46.20	46.20	0
2024-01-22	46.20	46.20	46.20	46.20	0
2024-01-19	46.20	46.20	46.20	46.20	0
2024-01-18	46.20	46.20	46.20	46.20	78,428
2024-01-17	46.20	46.20	46.20	46.20	0
2024-01-16	46.20	46.20	46.20	46.20	0
2024-01-15	46.20	46.20	46.20	46.20	0
2024-01-12	46.20	46.20	46.20	46.20	0
2024-01-11	46.20	46.20	46.20	46.20	0
2024-01-10	46.20	46.20	46.20	46.20	0
2024-01-09	46.20	46.20	46.20	46.20	0
2024-01-08	45.60	45.60	45.60	45.60	0
2024-01-05	45.60	45.60	45.60	45.60	0
2024-01-04	45.60	45.60	45.60	45.60	0
2024-01-03	45.60	45.60	45.60	45.60	0
2024-01-02	45.60	45.60	45.60	45.60	0
2024-01-01	45.60	45.60	45.60	45.60	0
2023-12-29	46.00	46.00	45.60	45.60	0
2023-12-28	46.00	46.00	46.00	46.00	0
2023-12-27	46.00	46.00	46.00	46.00	0
2023-12-26	46.00	46.00	46.00	46.00	0
2023-12-25	46.00	46.00	46.00	46.00	0
2023-12-22	46.00	46.00	46.00	46.00	0
2023-12-21	45.40	46.00	45.40	46.00	0
2023-12-20	45.40	45.40	45.40	45.40	0
2023-12-19	45.40	45.40	45.40	45.40	0
2023-12-18	45.40	45.40	45.40	45.40	0
2023-12-15	45.40	45.40	45.40	45.40	0
2023-12-14	45.40	45.40	45.40	45.40	93,280
2023-12-13	45.60	45.60	45.40	45.40	0
2023-12-12	45.60	45.60	45.60	45.60	0
2023-12-11	45.60	45.60	45.60	45.60	0
2023-12-08	45.60	45.60	45.60	45.60	0
2023-12-07	45.60	45.60	45.60	45.60	0
2023-12-06	45.40	45.60	45.40	45.60	0
2023-12-05	45.40	45.40	45.40	45.40	0
2023-12-04	45.40	45.40	45.40	45.40	0
2023-12-01	45.40	45.40	45.40	45.40	555
2023-11-30	45.40	45.40	45.40	45.40	0
2023-11-29	45.40	45.40	45.40	45.40	0
2023-11-28	45.40	45.40	45.40	45.40	2,051
2023-11-27	45.40	45.40	45.40	45.40	0
2023-11-24	45.40	45.40	45.40	45.40	0
2023-11-23	45.40	45.40	45.40	45.40	0
2023-11-22	45.40	45.40	45.40	45.40	3,195
2023-11-21	45.00	45.40	45.00	45.40	0
2023-11-20	45.00	45.00	45.00	45.00	408
2023-11-17	45.00	45.00	45.00	45.00	0
2023-11-16	45.00	45.00	45.00	45.00	203,413
2023-11-15	44.60	45.00	44.60	45.00	5,579
2023-11-14	44.60	44.60	44.60	44.60	0
2023-11-13	44.60	44.60	44.60	44.60	242
2023-11-10	44.60	44.60	44.60	44.60	0
2023-11-09	44.60	44.60	44.60	44.60	381
2023-11-08	43.60	44.60	43.60	44.60	0
2023-11-07	43.60	43.60	43.60	43.60	0
2023-11-06	43.60	43.60	43.60	43.60	89
2023-11-03	43.60	43.60	43.60	43.60	0
2023-11-02	43.60	43.60	43.60	43.60	0
2023-11-01	44.60	44.60	43.60	43.60	0
2023-10-31	44.60	44.60	44.60	44.60	0
2023-10-30	44.60	44.60	44.60	44.60	0
2023-10-27	44.60	44.60	44.60	44.60	0
2023-10-26	44.60	44.60	44.60	44.60	0
2023-10-25	45.00	45.00	44.60	44.60	0
2023-10-24	45.00	45.00	45.00	45.00	0
2023-10-23	45.00	45.00	45.00	45.00	0
2023-10-20	45.00	45.00	45.00	45.00	0
2023-10-19	45.00	45.00	45.00	45.00	89,293
2023-10-18	45.00	45.00	45.00	45.00	0
2023-10-17	45.00	45.00	45.00	45.00	0
2023-10-16	45.00	45.00	45.00	45.00	0
2023-10-13	45.00	45.00	45.00	45.00	1,078
2023-10-12	45.00	45.00	45.00	45.00	0
2023-10-11	48.20	48.20	46.60	46.60	0
2023-10-10	48.20	48.20	48.20	48.20	0
2023-10-09	48.20	48.20	48.20	48.20	0
2023-10-06	48.60	48.60	48.60	48.60	0
2023-10-05	48.60	48.60	48.60	48.60	0
2023-10-04	48.60	48.60	48.60	48.60	0
2023-10-03	48.60	48.60	48.60	48.60	0
2023-10-02	48.60	48.60	48.60	48.60	0
2023-09-29	48.60	48.60	48.60	48.60	0
2023-09-28	48.60	48.60	48.60	48.60	0
2023-09-27	49.00	49.00	49.00	49.00	0
2023-09-26	49.00	49.00	49.00	49.00	0
2023-09-25	49.00	49.00	49.00	49.00	0
2023-09-22	49.00	49.00	49.00	49.00	0
2023-09-21	49.00	49.00	49.00	49.00	60,504
2023-09-20	49.00	49.00	49.00	49.00	0
2023-09-19	49.90	49.90	48.60	49.00	0
2023-09-18	49.90	49.90	49.90	49.90	0
2023-09-15	49.90	49.90	49.90	49.90	0
2023-09-14	49.45	49.45	49.45	49.45	0
2023-09-13	49.45	49.45	49.45	49.45	0
2023-09-12	49.45	49.45	49.45	49.45	0
2023-09-11	49.00	49.45	48.80	49.45	0
2023-09-08	49.00	49.00	49.00	49.00	0
2023-09-07	50.00	50.00	49.00	49.00	0
2023-09-06	50.00	50.00	50.00	50.00	0
2023-09-05	50.00	50.00	50.00	50.00	0
2023-09-04	50.00	50.00	50.00	50.00	0
2023-09-01	50.00	50.00	50.00	50.00	0
2023-08-31	50.00	50.00	50.00	50.00	0
2023-08-30	50.35	50.35	50.00	50.00	23
2023-08-29	50.35	50.35	50.35	50.35	0
2023-08-28	50.35	50.35	50.35	50.35	0
2023-08-25	50.35	50.35	50.35	50.35	0
2023-08-24	50.35	50.35	50.35	50.35	0
2023-08-23	50.35	50.35	50.35	50.35	0
2023-08-22	50.35	50.35	50.35	50.35	0
2023-08-21	50.35	50.35	50.35	50.35	0
2023-08-18	50.35	50.35	50.35	50.35	0
2023-08-17	50.35	50.35	50.35	50.35	16,553
2023-08-16	50.35	50.35	50.35	50.35	0
2023-08-15	50.35	50.35	50.35	50.35	23
2023-08-14	50.35	50.35	50.35	50.35	0
2023-08-11	50.35	50.35	50.35	50.35	0
2023-08-10	50.35	50.35	50.35	50.35	0
2023-08-09	50.35	50.35	50.35	50.35	0
2023-08-08	50.35	50.35	50.35	50.35	3,038
2023-08-07	50.35	50.35	50.35	50.35	0
2023-08-04	50.35	50.35	50.35	50.35	0
2023-08-03	50.35	50.35	50.35	50.35	5,716
2023-08-02	50.35	50.35	50.35	50.35	0
2023-08-01	50.35	50.35	50.35	50.35	0
2023-07-31	50.35	50.35	50.35	50.35	7,000
2023-07-28	50.35	50.35	50.35	50.35	9,642
2023-07-27	50.35	50.35	50.35	50.35	2,008
2023-07-26	50.35	50.35	50.35	50.35	0
2023-07-25	50.35	50.35	50.35	50.35	0
2023-07-24	50.35	50.35	50.35	50.35	0
2023-07-21	50.35	50.35	50.35	50.35	0
2023-07-20	50.35	50.35	50.35	50.35	0
2023-07-19	50.35	50.35	50.35	50.35	0
2023-07-18	50.35	50.35	50.35	50.35	0
2023-07-17	50.35	50.35	50.35	50.35	0
2023-07-14	50.35	50.35	50.35	50.35	0
2023-07-13	50.35	50.35	50.35	50.35	109,155
2023-07-12	50.35	50.35	50.35	50.35	0
2023-07-11	50.35	50.35	50.35	50.35	0
2023-07-10	50.80	50.80	49.90	50.35	0
2023-07-07	50.80	50.80	50.80	50.80	0
2023-07-06	50.80	50.80	50.80	50.80	0
2023-07-05	50.80	50.80	50.80	50.80	0
2023-07-04	50.80	50.80	50.80	50.80	0
2023-07-03	50.80	50.80	50.80	50.80	0
2023-06-30	50.80	50.80	50.80	50.80	0
2023-06-29	48.00	50.80	48.00	50.80	0
2023-06-28	51.50	51.50	48.00	48.00	0
2023-06-27	51.50	51.50	51.50	51.50	0
2023-06-26	51.50	51.50	51.50	51.50	0
2023-06-23	51.50	51.50	51.50	51.50	0
2023-06-22	51.50	51.50	51.50	51.50	0
2023-06-21	51.50	51.50	51.50	51.50	0
2023-06-20	51.50	51.50	51.50	51.50	0
2023-06-19	51.50	51.50	51.50	51.50	0
2023-06-16	51.50	51.50	51.50	51.50	0
2023-06-15	51.50	51.50	51.50	51.50	63,793
2023-06-14	51.50	51.50	51.50	51.50	0
2023-06-13	51.50	51.50	51.50	51.50	0
2023-06-12	51.50	51.50	51.50	51.50	0
2023-06-09	51.05	51.50	51.05	51.50	0
2023-06-08	51.05	51.05	51.05	51.05	0
2023-06-07	51.05	51.05	51.05	51.05	0
2023-06-06	51.05	51.05	51.05	51.05	0
2023-06-05	51.05	51.05	51.05	51.05	0
2023-06-02	51.05	51.05	51.05	51.05	0
2023-06-01	51.05	51.05	51.05	51.05	0
2023-05-31	51.50	51.50	51.05	51.05	0
2023-05-30	51.50	51.50	51.50	51.50	12,387
2023-05-29	51.50	51.50	51.50	51.50	0
2023-05-26	51.50	51.50	51.50	51.50	0
2023-05-25	51.50	51.50	51.50	51.50	9,731
2023-05-24	53.00	53.00	51.50	51.50	18,755
2023-05-23	53.00	53.00	53.00	53.00	0
2023-05-22	53.00	53.00	53.00	53.00	0
2023-05-19	53.00	53.00	53.00	53.00	0
2023-05-18	53.00	53.00	53.00	53.00	22,988
2023-05-17	53.00	53.00	53.00	53.00	0
2023-05-16	53.00	53.00	53.00	53.00	0
2023-05-15	53.00	53.00	53.00	53.00	0
2023-05-12	53.00	53.00	53.00	53.00	0
2023-05-11	53.00	53.00	53.00	53.00	0
2023-05-10	52.00	53.00	52.00	53.00	0
2023-05-09	52.00	52.00	52.00	52.00	0
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.50	52.50	52.00	52.00	1,980
2023-05-04	52.50	52.50	52.50	52.50	0
2023-05-03	55.00	55.00	55.00	55.00	0
2023-05-02	55.00	55.00	55.00	55.00	0
2023-05-01	55.00	55.00	55.00	55.00	0
2023-04-28	55.00	55.00	55.00	55.00	0
2023-04-27	55.00	55.00	55.00	55.00	0
2023-04-26	55.00	55.00	55.00	55.00	0
2023-04-25	55.00	55.00	55.00	55.00	0
2023-04-24	55.00	55.00	55.00	55.00	0
2023-04-21	55.00	55.00	55.00	55.00	0
2023-04-20	55.00	55.00	55.00	55.00	35,471
2023-04-19	55.00	55.00	55.00	55.00	0
2023-04-18	53.50	55.00	53.50	55.00	0
2023-04-17	53.50	53.50	53.50	53.50	0
2023-04-14	53.50	53.50	53.50	53.50	0
2023-04-13	53.50	53.50	53.50	53.50	0
2023-04-12	53.50	53.50	53.50	53.50	0
2023-04-11	53.50	53.50	53.50	53.50	0
2023-04-10	53.50	53.50	53.50	53.50	0
2023-04-07	53.50	53.50	53.50	53.50	0
2023-04-06	53.50	53.50	53.50	53.50	0
2023-04-05	53.50	53.50	53.50	53.50	0
2023-04-04	53.50	53.50	53.50	53.50	0
2023-04-03	53.50	53.50	53.50	53.50	0
2023-03-31	53.50	53.50	53.50	53.50	0
2023-03-30	53.50	53.50	53.50	53.50	5,125
2023-03-29	53.50	53.50	53.50	53.50	0
2023-03-28	53.50	53.50	53.50	53.50	0
2023-03-27	53.50	53.50	53.50	53.50	0
2023-03-24	53.50	53.50	53.50	53.50	3,100
2023-03-23	53.50	53.50	53.50	53.50	0
2023-03-22	55.50	55.50	53.50	53.50	0
2023-03-21	55.50	55.50	55.50	55.50	0
2023-03-20	55.50	55.50	55.50	55.50	0
2023-03-17	55.50	55.50	55.50	55.50	0
2023-03-16	55.50	55.50	55.50	55.50	108,112
2023-03-15	55.50	55.50	55.50	55.50	0
2023-03-14	56.50	56.50	56.50	56.50	0
2023-03-13	56.50	56.50	56.50	56.50	0
2023-03-10	56.50	56.50	56.50	56.50	0
2023-03-09	57.00	57.00	56.50	56.50	20,000
2023-03-08	57.50	57.50	57.00	57.00	5,319
2023-03-07	57.50	57.50	57.50	57.50	0
2023-03-06	57.50	57.50	57.50	57.50	0
2023-03-03	57.50	57.50	57.50	57.50	0
2023-03-02	57.50	57.50	57.50	57.50	14,046
2023-03-01	58.00	58.00	57.50	57.50	0
2023-02-28	58.00	58.00	58.00	58.00	2,148
2023-02-27	58.00	58.00	58.00	58.00	0
2023-02-24	58.00	58.00	58.00	58.00	0
2023-02-23	58.00	58.00	58.00	58.00	0
2023-02-22	58.00	58.00	58.00	58.00	0
2023-02-21	58.00	58.00	58.00	58.00	5,000
2023-02-20	58.00	58.00	58.00	58.00	0
2023-02-17	58.00	58.00	58.00	58.00	0
2023-02-16	58.00	58.00	58.00	58.00	30,403
2023-02-15	57.50	58.00	57.50	58.00	0
2023-02-14	57.50	57.50	57.50	57.50	1,695
2023-02-13	57.50	57.50	57.50	57.50	4,863
2023-02-10	57.50	57.50	57.50	57.50	9,102
2023-02-09	57.50	57.50	57.50	57.50	0
2023-02-08	57.50	58.00	57.50	57.50	0
2023-02-07	57.50	57.50	57.50	57.50	0
2023-02-06	57.50	57.50	57.50	57.50	411
2023-02-03	57.50	57.50	57.50	57.50	0
2023-02-02	57.50	57.50	57.50	57.50	0
2023-02-01	57.50	57.50	57.50	57.50	0
2023-01-31	57.50	57.50	57.50	57.50	0
2023-01-30	57.50	57.50	57.50	57.50	0
2023-01-27	57.50	57.50	57.50	57.50	4,835
2023-01-26	57.50	57.50	57.50	57.50	0
2023-01-25	57.50	57.50	57.50	57.50	0
2023-01-24	57.50	57.50	57.50	57.50	6,721
2023-01-23	57.50	57.50	57.50	57.50	0
2023-01-20	57.50	57.50	57.50	57.50	0
2023-01-19	57.50	57.50	57.50	57.50	114,831
2023-01-18	57.50	57.50	57.50	57.50	0
2023-01-17	56.50	57.50	56.50	57.50	0
2023-01-16	56.50	56.50	56.50	56.50	0
2023-01-13	56.00	57.00	56.00	56.50	17,000
2023-01-12	56.00	56.00	56.00	56.00	0
2023-01-11	56.00	56.00	56.00	56.00	0
2023-01-10	56.00	56.00	56.00	56.00	0
2023-01-09	56.00	56.00	56.00	56.00	6,421
2023-01-06	56.00	56.00	56.00	56.00	0
2023-01-05	56.00	56.00	56.00	56.00	0
2023-01-04	56.00	56.00	56.00	56.00	0
2023-01-03	56.00	56.00	56.00	56.00	0
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	56.00	56.00	56.00	56.00	0
2022-12-29	55.50	56.00	55.50	56.00	0
2022-12-28	58.00	58.00	54.50	55.50	7,253
2022-12-27	58.00	58.00	58.00	58.00	0
2022-12-26	58.00	58.00	58.00	58.00	0
2022-12-23	58.00	58.00	58.00	58.00	0
2022-12-22	58.00	58.00	58.00	58.00	0
2022-12-21	58.00	58.00	58.00	58.00	0
2022-12-20	58.00	58.00	58.00	58.00	0
2022-12-19	58.00	58.00	58.00	58.00	0
2022-12-16	58.00	58.00	58.00	58.00	0
2022-12-15	58.00	58.00	58.00	58.00	96,822
2022-12-14	58.00	58.00	58.00	58.00	0
2022-12-13	58.00	58.00	58.00	58.00	0
2022-12-12	58.00	58.00	58.00	58.00	0
2022-12-09	58.00	58.00	58.00	58.00	0
2022-12-08	58.00	58.00	58.00	58.00	0
2022-12-07	58.00	58.00	58.00	58.00	0
2022-12-06	58.00	58.00	58.00	58.00	0
2022-12-05	58.00	58.00	58.00	58.00	0
2022-12-02	58.00	58.00	58.00	58.00	0
2022-12-01	58.00	58.00	58.00	58.00	0
2022-11-30	59.50	59.50	57.50	58.00	0
2022-11-29	59.50	59.50	59.50	59.50	0
2022-11-28	59.50	59.50	59.50	59.50	0
2022-11-25	59.50	59.50	59.50	59.50	0
2022-11-24	59.50	59.50	59.50	59.50	0
2022-11-23	58.50	59.50	58.50	59.50	0
2022-11-22	58.50	58.50	58.50	58.50	0
2022-11-21	58.50	58.50	58.50	58.50	0
2022-11-18	58.50	58.50	58.50	58.50	0
2022-11-17	57.50	58.50	57.50	58.50	103,238
2022-11-16	57.50	57.50	57.50	57.50	0
2022-11-15	57.50	57.50	57.50	57.50	0
2022-11-14	57.50	57.50	57.50	57.50	141
2022-11-11	57.50	57.50	57.50	57.50	0
2022-11-10	57.50	57.50	57.50	57.50	316
2022-11-09	57.50	57.50	57.50	57.50	0
2022-11-08	57.50	57.50	57.50	57.50	0
2022-11-07	57.50	57.50	57.50	57.50	13,479
2022-11-04	56.50	56.50	56.50	56.50	0
2022-11-03	56.50	56.50	56.50	56.50	0
2022-11-02	56.50	56.50	56.50	56.50	0
2022-11-01	56.50	56.50	56.50	56.50	0
2022-10-31	56.50	56.50	56.50	56.50	0
2022-10-28	56.50	56.50	56.50	56.50	0
2022-10-27	56.50	56.50	56.50	56.50	130,360
2022-10-26	56.50	56.50	56.50	56.50	0
2022-10-25	56.50	56.50	56.50	56.50	0
2022-10-24	57.50	57.50	56.50	56.50	0
2022-10-21	57.50	57.50	57.50	57.50	0
2022-10-20	57.50	57.50	57.50	57.50	0
2022-10-19	57.50	57.50	57.50	57.50	0
2022-10-18	57.50	57.50	57.50	57.50	0
2022-10-17	57.50	57.50	57.50	57.50	0
2022-10-14	58.00	58.00	57.50	57.50	4,893
2022-10-13	58.00	58.00	58.00	58.00	0
2022-10-12	60.00	60.00	60.00	60.00	0
2022-10-11	59.50	60.00	59.50	60.00	0
2022-10-10	59.50	59.50	59.50	59.50	0
2022-10-07	61.50	61.50	61.50	61.50	0
2022-10-06	61.50	61.50	61.50	61.50	0
2022-10-05	61.50	61.50	61.50	61.50	1,370
2022-10-04	61.50	61.50	61.50	61.50	0
2022-10-03	61.50	61.50	61.50	61.50	0
2022-09-30	61.50	61.50	61.50	61.50	0
2022-09-29	61.50	61.50	61.50	61.50	0
2022-09-28	62.50	62.50	62.50	62.50	2,700
2022-09-27	62.50	62.50	62.50	62.50	0
2022-09-26	62.50	62.50	62.50	62.50	0
2022-09-23	64.50	64.50	62.50	62.50	0
2022-09-22	64.50	64.50	64.50	64.50	0
2022-09-21	64.50	64.50	64.50	64.50	0
2022-09-20	64.50	64.50	64.50	64.50	0
2022-09-19	64.50	64.50	64.50	64.50	0
2022-09-16	65.00	65.00	64.50	64.50	12,109
2022-09-15	65.00	65.00	65.00	65.00	61,225
2022-09-14	65.00	65.00	65.00	65.00	0
2022-09-13	63.00	63.00	63.00	63.00	4,835
2022-09-12	64.00	64.00	64.00	64.00	4,495
2022-09-09	64.00	64.00	64.00	64.00	0
2022-09-08	64.00	64.00	64.00	64.00	0
2022-09-07	64.00	64.00	64.00	64.00	0
2022-09-06	64.00	64.00	64.00	64.00	0
2022-09-05	64.00	64.00	64.00	64.00	0
2022-09-02	64.00	64.00	64.00	64.00	0
2022-09-01	64.00	64.00	64.00	64.00	0
2022-08-31	64.00	64.00	64.00	64.00	2,169
2022-08-30	64.00	64.00	64.00	64.00	252
2022-08-29	64.00	64.00	64.00	64.00	0
2022-08-26	64.50	64.50	64.00	64.00	2,423
2022-08-25	65.50	65.50	64.50	64.50	0
2022-08-24	65.50	65.50	65.50	65.50	0
2022-08-23	66.00	66.00	65.50	65.50	2,603
2022-08-22	66.00	66.00	66.00	66.00	0
2022-08-19	66.00	66.00	66.00	66.00	0
2022-08-18	66.00	66.00	66.00	66.00	60,374
2022-08-17	65.00	66.00	65.00	66.00	0
2022-08-16	65.00	65.00	65.00	65.00	2,283
2022-08-15	65.00	65.00	65.00	65.00	0
2022-08-12	65.00	65.00	65.00	65.00	0
2022-08-11	65.00	65.00	65.00	65.00	0
2022-08-10	65.00	65.00	65.00	65.00	0
2022-08-09	65.00	65.00	65.00	65.00	0
2022-08-08	65.00	65.00	65.00	65.00	0
2022-08-05	65.00	65.00	65.00	65.00	0
2022-08-04	65.00	65.00	65.00	65.00	0
2022-08-03	63.50	63.50	63.50	63.50	0
2022-08-02	63.50	63.50	63.50	63.50	0
2022-08-01	63.50	63.50	63.50	63.50	0
2022-07-29	63.50	63.50	63.50	63.50	0
2022-07-28	63.50	63.50	63.50	63.50	0
2022-07-27	63.50	63.50	63.50	63.50	29,044
2022-07-26	62.50	63.50	62.50	63.50	0
2022-07-25	62.50	62.50	62.50	62.50	0
2022-07-22	62.50	62.50	62.50	62.50	0
2022-07-21	62.50	62.50	62.50	62.50	0
2022-07-20	62.50	62.50	62.50	62.50	0
2022-07-19	62.50	62.50	62.50	62.50	0
2022-07-18	62.50	62.50	62.50	62.50	0
2022-07-15	62.50	62.50	62.50	62.50	0
2022-07-14	63.50	63.50	63.50	63.50	0
2022-07-13	63.50	63.50	63.50	63.50	0
2022-07-12	63.50	63.50	63.50	63.50	0
2022-07-11	63.50	63.50	63.50	63.50	0
2022-07-08	63.50	63.50	63.50	63.50	0
2022-07-07	63.50	63.50	63.50	63.50	1,209
2022-07-06	63.50	63.50	62.00	63.50	0
2022-07-05	63.50	63.50	63.50	63.50	0
2022-07-04	63.50	63.50	63.50	63.50	0
2022-07-01	63.50	63.50	63.50	63.50	0
2022-06-30	63.50	63.50	63.50	63.50	0
2022-06-29	63.50	63.50	63.50	63.50	0
2022-06-28	63.50	63.50	63.50	63.50	0
2022-06-27	63.50	63.50	63.50	63.50	0
2022-06-24	63.50	63.50	63.50	63.50	0
2022-06-23	63.50	63.50	63.50	63.50	75,852
2022-06-22	63.50	63.50	63.50	63.50	0
2022-06-21	64.00	64.00	64.00	64.00	0
2022-06-20	64.00	64.00	64.00	64.00	0
2022-06-17	64.00	64.00	64.00	64.00	0
2022-06-16	66.50	66.50	66.50	66.50	0
2022-06-15	66.50	66.50	66.50	66.50	0
2022-06-14	66.50	66.50	66.50	66.50	0
2022-06-13	66.50	66.50	66.50	66.50	0
2022-06-10	66.50	66.50	66.50	66.50	0
2022-06-09	66.50	66.50	66.50	66.50	0
2022-06-08	66.50	66.50	66.50	66.50	0
2022-06-07	66.50	66.50	66.50	66.50	0
2022-06-06	66.50	66.50	66.50	66.50	0
2022-06-03	67.50	67.50	67.50	67.50	0
2022-06-02	67.50	67.50	67.50	67.50	0
2022-06-01	67.50	67.50	67.50	67.50	2,764
2022-05-31	67.50	67.50	67.50	67.50	106
2022-05-30	67.50	67.50	67.50	67.50	261
2022-05-27	67.50	67.50	67.50	67.50	0
2022-05-26	67.50	67.50	67.50	67.50	0
2022-05-25	68.50	68.50	68.50	68.50	0
2022-05-24	68.50	68.50	68.50	68.50	0
2022-05-23	68.50	68.50	68.50	68.50	0
2022-05-20	67.50	68.50	67.50	68.50	1,473
2022-05-19	68.50	68.50	68.50	68.50	0
2022-05-18	68.50	68.50	68.50	68.50	0
2022-05-17	68.50	68.50	68.50	68.50	0
2022-05-16	68.50	68.50	68.50	68.50	3,000
2022-05-13	67.50	68.50	67.50	68.50	10,000
2022-05-12	65.50	67.50	65.50	67.50	7,190
2022-05-11	71.50	71.50	67.50	67.50	4,627
2022-05-10	71.50	71.50	71.50	71.50	0
2022-05-09	71.50	71.50	71.50	71.50	0
2022-05-06	72.00	72.00	71.50	71.50	545
2022-05-05	72.00	72.00	72.00	72.00	0
2022-05-04	74.00	74.00	74.00	74.00	0
2022-05-03	74.00	74.00	74.00	74.00	2,500
2022-05-02	74.00	74.00	74.00	74.00	0
2022-04-29	74.00	74.00	74.00	74.00	0
2022-04-28	74.00	74.00	74.00	74.00	0
2022-04-27	74.50	74.50	74.00	74.00	0
2022-04-26	75.50	75.50	74.50	74.50	7,253
2022-04-25	75.50	75.50	75.50	75.50	0
2022-04-22	75.50	75.50	75.50	75.50	0
2022-04-21	75.50	75.50	75.50	75.50	72,355
2022-04-20	75.50	75.50	75.50	75.50	0
2022-04-19	75.50	75.50	75.50	75.50	0
2022-04-18	75.50	75.50	75.50	75.50	0
2022-04-15	75.50	75.50	75.50	75.50	0
2022-04-14	75.50	75.50	75.50	75.50	0
2022-04-13	75.50	75.50	75.50	75.50	0
2022-04-12	75.50	75.50	75.50	75.50	0
2022-04-11	75.50	75.50	75.50	75.50	0
2022-04-08	75.50	75.50	75.50	75.50	0
2022-04-07	75.50	75.50	75.50	75.50	0
2022-04-06	75.50	75.50	75.50	75.50	0
2022-04-05	75.50	75.50	75.50	75.50	0
2022-04-04	75.50	75.50	75.50	75.50	252
2022-04-01	75.50	75.50	75.50	75.50	0
2022-03-31	75.50	75.50	75.50	75.50	0
2022-03-30	75.00	75.50	75.00	75.50	5,000
2022-03-29	75.00	75.00	75.00	75.00	15,000
2022-03-28	75.00	75.00	75.00	75.00	0
2022-03-25	75.00	75.00	75.00	75.00	0
2022-03-24	75.00	75.00	75.00	75.00	106,826
2022-03-23	75.00	75.00	75.00	75.00	0
2022-03-22	73.00	73.00	73.00	73.00	2,500
2022-03-21	72.00	73.00	72.00	73.00	0
2022-03-18	72.00	72.00	72.00	72.00	0
2022-03-17	74.00	74.00	74.00	74.00	0
2022-03-16	74.00	74.00	74.00	74.00	0
2022-03-15	74.00	74.00	74.00	74.00	0
2022-03-14	74.00	74.00	74.00	74.00	0
2022-03-11	74.00	74.00	74.00	74.00	0
2022-03-10	74.00	74.00	74.00	74.00	0
2022-03-09	74.00	74.00	74.00	74.00	0
2022-03-08	76.00	76.00	74.00	74.00	226
2022-03-07	76.00	76.00	76.00	76.00	0
2022-03-04	76.00	76.00	76.00	76.00	0
2022-03-03	77.50	77.50	76.00	76.00	11,206
2022-03-02	77.50	77.50	77.50	77.50	0
2022-03-01	77.50	77.50	77.50	77.50	0
2022-02-28	77.50	77.50	77.50	77.50	0
2022-02-25	77.50	77.50	77.50	77.50	0
2022-02-24	77.50	77.50	77.50	77.50	3,265
2022-02-23	78.50	78.50	77.50	77.50	0
2022-02-22	78.50	78.50	78.50	78.50	1,242
2022-02-21	79.50	79.50	78.50	78.50	0
2022-02-18	79.50	79.50	79.50	79.50	0
2022-02-17	79.50	79.50	79.50	79.50	0
2022-02-16	78.50	79.50	78.50	79.50	10,300
2022-02-15	78.50	78.50	78.50	78.50	0
2022-02-14	78.50	78.50	78.50	78.50	0
2022-02-11	78.50	78.50	78.50	78.50	0
2022-02-10	78.50	78.50	78.50	78.50	0
2022-02-09	78.50	78.50	78.50	78.50	286
2022-02-08	79.50	79.50	78.50	79.50	27,607
2022-02-07	79.50	79.50	79.50	79.50	0
2022-02-04	79.50	79.50	79.50	79.50	0
2022-02-03	79.50	79.50	79.50	79.50	0
2022-02-02	79.50	79.50	79.50	79.50	2,000
2022-02-01	79.50	79.50	79.50	79.50	0
2022-01-31	79.50	79.50	79.50	79.50	0
2022-01-28	79.50	79.50	79.50	79.50	0
2022-01-27	79.50	79.50	79.50	79.50	0
2022-01-26	85.00	85.00	79.00	79.50	0
2022-01-25	85.00	85.00	85.00	85.00	0
2022-01-24	85.00	85.00	85.00	85.00	0
2022-01-21	85.00	85.00	85.00	85.00	0
2022-01-20	85.00	85.00	85.00	85.00	18,488
2022-01-19	84.00	85.00	84.00	85.00	5,790
2022-01-18	86.50	86.50	84.00	84.00	95,115
2022-01-17	86.50	86.50	86.50	86.50	0
2022-01-14	86.50	86.50	86.50	86.50	4,701
2022-01-13	87.50	87.50	86.50	86.50	0
2022-01-12	86.50	87.50	86.50	87.50	1,039
2022-01-11	87.00	87.00	86.50	86.50	0
2022-01-10	87.00	87.00	87.00	87.00	14,429
2022-01-07	83.50	87.00	83.50	87.00	0
2022-01-06	83.50	83.50	83.50	83.50	0
2022-01-05	83.50	83.50	83.50	83.50	180
2022-01-04	83.50	83.50	83.50	83.50	0
2022-01-03	83.50	83.50	83.50	83.50	0
2021-12-31	83.50	83.50	83.50	83.50	0
2021-12-30	83.50	83.50	83.50	83.50	270
2021-12-29	83.50	83.50	83.50	83.50	0
2021-12-28	83.50	83.50	83.50	83.50	0
2021-12-27	83.50	83.50	83.50	83.50	0
2021-12-24	83.50	83.50	83.50	83.50	0
2021-12-23	83.50	83.50	83.50	83.50	3,500
2021-12-22	86.50	86.50	83.50	83.50	6,562
2021-12-21	86.00	86.50	86.00	86.50	0
2021-12-20	86.00	86.00	86.00	86.00	0
2021-12-17	86.00	86.00	86.00	86.00	0
2021-12-16	85.00	86.00	85.00	86.00	0
2021-12-15	85.00	85.00	85.00	85.00	0
2021-12-14	85.00	85.00	85.00	85.00	0
2021-12-13	85.00	85.00	85.00	85.00	0
2021-12-10	85.00	85.00	85.00	85.00	0
2021-12-09	85.00	85.00	85.00	85.00	0
2021-12-08	85.00	85.00	85.00	85.00	2,920
2021-12-07	85.00	85.00	85.00	85.00	0
2021-12-06	85.00	85.00	85.00	85.00	0
2021-12-03	85.00	85.00	85.00	85.00	0
2021-12-02	85.00	85.00	85.00	85.00	0
2021-12-01	88.00	88.00	88.00	88.00	0
2021-11-30	88.00	88.00	88.00	88.00	0
2021-11-29	88.00	88.00	88.00	88.00	0
2021-11-26	88.00	88.00	88.00	88.00	0
2021-11-25	88.00	88.00	88.00	88.00	0
2021-11-24	90.50	90.50	88.00	88.00	2,487
2021-11-23	90.50	90.50	90.50	90.50	0
2021-11-22	90.50	90.50	90.50	90.50	13,702
2021-11-19	90.50	90.50	90.50	90.50	0
2021-11-18	90.50	90.50	90.50	90.50	60,894
2021-11-17	90.50	90.50	90.50	90.50	14,860
2021-11-16	90.50	90.50	90.50	90.50	101
2021-11-15	90.50	90.50	90.50	90.50	5,150
2021-11-12	90.50	90.50	90.50	90.50	0
2021-11-11	89.50	90.50	89.00	90.50	5,464
2021-11-10	89.50	89.50	89.50	89.50	0
2021-11-09	89.50	89.50	89.50	89.50	14,948
2021-11-08	89.50	89.50	89.50	89.50	0
2021-11-05	89.50	89.50	89.50	89.50	0
2021-11-04	89.50	89.50	88.50	89.50	0
2021-11-03	89.50	89.50	89.50	89.50	0
2021-11-02	89.50	89.50	89.50	89.50	10,374
2021-11-01	89.50	89.50	89.50	89.50	0
2021-10-29	89.50	89.50	89.50	89.50	6,727
2021-10-28	86.00	89.50	86.00	89.50	44,155
2021-10-27	86.00	86.00	86.00	86.00	0
2021-10-26	86.00	86.00	86.00	86.00	0
2021-10-25	86.50	86.50	86.00	86.00	5,000
2021-10-22	86.50	86.50	86.50	86.50	0
2021-10-21	86.50	86.50	86.50	86.50	0
2021-10-20	87.50	87.50	86.50	86.50	0
2021-10-19	87.50	87.50	87.50	87.50	10,000
2021-10-18	87.50	87.50	87.50	87.50	5,711
2021-10-15	87.50	87.50	87.50	87.50	0
2021-10-14	88.00	88.00	87.50	87.50	9,381
2021-10-13	91.50	91.50	91.50	91.50	1,055
2021-10-12	92.50	91.50	91.50	91.50	24,106
2021-10-11	92.50	92.50	92.50	92.50	1,053
2021-10-08	92.50	92.50	92.50	92.50	0
2021-10-07	92.50	92.50	92.50	92.50	14,756
2021-10-06	95.00	95.00	92.50	92.50	0
2021-10-05	95.00	95.00	95.00	95.00	0
2021-10-04	95.00	95.00	95.00	95.00	4,721
2021-10-01	95.50	95.50	95.00	95.00	25,814
2021-09-30	95.50	95.50	95.50	95.50	16,769
2021-09-29	95.50	95.50	95.50	95.50	0
2021-09-28	95.50	95.50	95.50	95.50	1,020
2021-09-27	95.50	95.50	95.50	95.50	0
2021-09-24	95.50	95.50	95.50	95.50	70,606
2021-09-23	95.50	95.50	95.50	95.50	0
2021-09-22	98.00	98.00	98.00	98.00	0
2021-09-21	98.00	98.00	98.00	98.00	12,000
2021-09-20	98.00	98.00	98.00	98.00	0
2021-09-17	98.00	98.00	98.00	98.00	0
2021-09-16	96.00	98.00	96.00	98.00	0
2021-09-15	96.00	96.00	96.00	96.00	0
2021-09-14	96.00	96.00	96.00	96.00	0
2021-09-13	96.00	96.00	96.00	96.00	3,456
2021-09-10	96.00	96.00	96.00	96.00	0
2021-09-09	96.00	96.00	96.00	96.00	0
2021-09-08	96.00	96.00	96.00	96.00	4,053
2021-09-07	96.00	96.00	96.00	96.00	1,032
2021-09-06	96.00	96.00	96.00	96.00	0
2021-09-03	94.50	94.50	94.50	94.50	0
2021-09-02	94.50	94.50	94.50	94.50	0
2021-09-01	94.50	94.50	94.50	94.50	0
2021-08-31	94.50	94.50	94.50	94.50	8,857
2021-08-30	94.50	94.50	94.50	94.50	0
2021-08-27	94.50	94.50	94.50	94.50	40,278
2021-08-26	94.50	94.50	94.50	94.50	0
2021-08-25	95.00	95.00	94.50	94.50	0
2021-08-24	95.00	95.00	95.00	95.00	16,983
2021-08-23	95.00	95.00	95.00	95.00	0
2021-08-20	95.00	95.00	95.00	95.00	0
2021-08-19	95.00	95.00	95.00	95.00	0
2021-08-18	95.00	95.00	95.00	95.00	0
2021-08-17	94.50	94.50	94.50	94.50	0
2021-08-16	94.50	94.50	94.50	94.50	0
2021-08-13	94.50	94.50	94.50	94.50	11,339
2021-08-12	94.50	94.50	94.50	94.50	0
2021-08-11	92.50	94.50	92.50	94.50	0
2021-08-10	92.50	92.50	92.50	92.50	0
2021-08-09	92.50	92.50	92.50	92.50	0
2021-08-06	92.50	92.50	92.50	92.50	0
2021-08-05	92.50	92.50	92.50	92.50	0
2021-08-04	92.50	92.50	92.50	92.50	0
2021-08-03	92.50	92.50	92.50	92.50	0
2021-08-02	92.50	92.50	92.50	92.50	0
2021-07-30	92.50	92.50	92.50	92.50	34,582
2021-07-29	92.50	92.50	92.50	92.50	0
2021-07-28	92.50	92.50	92.50	92.50	0
2021-07-27	90.50	92.50	90.50	92.50	0
2021-07-26	94.00	94.00	90.50	90.50	136
2021-07-23	94.00	94.00	94.00	94.00	8,398
2021-07-22	94.00	94.00	94.00	94.00	6,007
2021-07-21	94.00	94.00	94.00	94.00	10,115
2021-07-20	94.00	94.00	94.00	94.00	0
2021-07-19	94.00	94.00	94.00	94.00	0
2021-07-16	94.00	94.00	94.00	94.00	0
2021-07-15	92.00	92.00	92.00	92.00	0
2021-07-14	92.00	92.00	92.00	92.00	0
2021-07-13	92.50	92.50	92.00	92.00	17,750
2021-07-12	92.50	92.50	92.50	92.50	0
2021-07-09	92.50	92.50	92.50	92.50	0
2021-07-08	93.50	93.50	93.00	93.00	18,223
2021-07-07	93.50	93.50	93.50	93.50	0
2021-07-06	93.50	93.50	93.50	93.50	0
2021-07-05	93.50	93.50	93.50	93.50	0
2021-07-02	93.50	93.50	93.50	93.50	0
2021-07-01	93.50	93.50	93.50	93.50	0
2021-06-30	93.50	93.50	93.50	93.50	0
2021-06-29	92.50	92.50	92.50	92.50	0
2021-06-28	94.50	94.50	94.50	94.50	0
2021-06-25	94.50	94.50	94.50	94.50	2,198
2021-06-24	94.50	94.50	94.50	94.50	0
2021-06-23	94.50	94.50	94.50	94.50	3,141
2021-06-22	94.50	94.50	94.50	94.50	190
2021-06-21	94.50	94.50	94.50	94.50	0
2021-06-18	95.50	95.50	94.00	94.50	2,417
2021-06-17	95.50	95.50	95.50	95.50	0
2021-06-16	95.50	95.50	95.50	95.50	0
2021-06-15	95.50	95.50	95.50	95.50	0
2021-06-14	95.50	95.50	95.50	95.50	0
2021-06-11	95.50	95.50	95.50	95.50	37,992
2021-06-10	93.50	95.50	93.50	95.50	0
2021-06-09	92.50	93.50	92.50	93.50	1,800
2021-06-08	92.50	92.50	92.50	92.50	0
2021-06-07	92.50	92.50	92.50	92.50	0
2021-06-04	92.50	92.50	92.50	92.50	9,754
2021-06-03	92.50	92.50	87.50	92.50	0
2021-06-02	92.50	92.50	92.50	92.50	0
2021-06-01	93.00	93.00	92.50	92.50	26,183
2021-05-28	93.00	93.00	93.00	93.00	1,401
2021-05-27	93.00	93.00	93.00	93.00	5,000
2021-05-26	92.50	93.00	92.50	93.00	0
2021-05-25	92.50	92.50	92.50	92.50	25
2021-05-24	92.50	92.50	92.50	92.50	4,721
2021-05-21	92.50	92.50	92.50	92.50	179
2021-05-20	92.50	92.50	92.50	92.50	36,860
2021-05-19	91.50	92.50	91.50	92.50	0
2021-05-18	91.50	91.50	91.50	91.50	0
2021-05-17	92.50	92.50	91.50	91.50	19,052
2021-05-14	92.50	92.50	92.50	92.50	0
2021-05-13	94.50	94.50	94.50	94.50	0
2021-05-12	93.50	93.50	93.50	93.50	7,960
2021-05-11	93.50	93.50	93.50	93.50	0
2021-05-10	93.50	93.50	93.50	93.50	0
2021-05-07	93.50	93.50	93.50	93.50	30
2021-05-06	93.50	93.50	93.50	93.50	0
2021-05-05	93.50	93.50	92.50	93.50	4,711
2021-05-04	93.50	93.50	92.50	93.50	0
2021-04-30	93.50	93.50	93.50	93.50	0
2021-04-29	95.50	95.50	93.50	93.50	0
2021-04-28	95.50	95.50	95.50	95.50	0
2021-04-27	95.50	95.50	95.50	95.50	0
2021-04-26	95.00	95.50	95.00	95.50	11,120
2021-04-23	95.00	95.00	95.00	95.00	0
2021-04-22	95.00	95.00	95.00	95.00	35,415
2021-04-21	93.00	95.00	93.00	95.00	0
2021-04-20	93.00	93.00	93.00	93.00	0
2021-04-19	93.00	93.00	93.00	93.00	0
2021-04-16	93.00	93.00	93.00	93.00	14,999
2021-04-15	93.00	93.00	93.00	93.00	0
2021-04-14	93.00	93.00	93.00	93.00	15,802
2021-04-13	90.00	90.50	90.00	90.50	2,381
2021-04-12	90.50	90.50	90.00	90.00	13,118
2021-04-09	90.50	90.50	90.50	90.50	0
2021-04-08	90.50	90.50	90.50	90.50	0
2021-04-07	90.50	90.50	90.50	90.50	0
2021-04-06	90.50	90.50	90.50	90.50	0
2021-04-01	90.50	90.50	90.50	90.50	0
2021-03-31	91.50	91.50	91.50	91.50	0
2021-03-30	91.50	91.50	91.50	91.50	7,254
2021-03-29	91.50	91.50	91.50	91.50	2,476
2021-03-26	91.50	91.50	91.50	91.50	0
2021-03-25	91.50	91.50	90.50	91.50	0
2021-03-24	91.50	91.50	91.50	91.50	0
2021-03-23	91.50	91.50	91.50	91.50	0
2021-03-22	91.50	91.50	91.50	91.50	0
2021-03-19	91.50	91.50	91.50	91.50	0
2021-03-18	91.00	91.50	91.00	91.50	25,729
2021-03-17	88.50	91.00	88.50	91.00	7,312
2021-03-16	88.50	88.50	88.50	88.50	0
2021-03-15	88.50	88.50	88.50	88.50	1,538
2021-03-12	88.50	88.50	88.50	88.50	0
2021-03-11	88.50	88.50	88.50	88.50	545
2021-03-10	88.50	88.50	88.50	88.50	1,103
2021-03-09	88.50	88.50	88.50	88.50	0
2021-03-08	89.00	89.00	88.50	88.50	2,398
2021-03-05	89.00	89.00	89.00	89.00	0
2021-03-04	90.00	90.00	89.00	89.00	21,667
2021-03-03	90.00	90.00	90.00	90.00	1,000
2021-03-02	90.00	90.00	90.00	90.00	5,510
2021-03-01	90.00	90.00	90.00	90.00	15,603
2021-02-26	90.00	90.00	90.00	90.00	0
2021-02-25	90.00	90.00	90.00	90.00	22,876
2021-02-24	89.50	90.00	89.50	90.00	0
2021-02-23	89.50	89.50	89.50	89.50	1,083
2021-02-22	89.50	89.50	89.50	89.50	0
2021-02-19	89.50	89.50	89.50	89.50	0
2021-02-18	89.50	89.50	88.50	89.50	0
2021-02-17	89.00	89.50	89.00	89.50	0
2021-02-16	89.00	89.00	89.00	89.00	0
2021-02-15	89.00	89.00	89.00	89.00	0
2021-02-12	89.00	89.00	89.00	89.00	0
2021-02-11	89.00	89.00	89.00	89.00	7,253
2021-02-10	86.50	89.00	86.50	89.00	12,901
2021-02-09	87.00	87.00	86.00	86.50	0
2021-02-08	87.00	87.00	87.00	87.00	0
2021-02-05	87.00	87.00	87.00	87.00	0
2021-02-04	87.50	87.50	87.00	87.00	0
2021-02-03	87.50	87.50	87.50	87.50	0
2021-02-02	87.50	87.50	87.50	87.50	12,109
2021-02-01	85.50	87.50	85.50	87.50	0
2021-01-29	85.50	85.50	85.50	85.50	10,660
2021-01-28	86.50	86.50	85.50	85.50	24,077
2021-01-27	86.50	86.50	86.50	86.50	0
2021-01-26	86.50	86.50	86.50	86.50	0
2021-01-25	86.50	86.50	86.50	86.50	4,432
2021-01-22	86.50	86.50	86.50	86.50	0
2021-01-21	86.50	86.50	86.50	86.50	34,034
2021-01-20	86.00	86.50	86.00	86.50	8,528
2021-01-19	86.00	86.00	86.00	86.00	0
2021-01-18	86.00	86.00	86.00	86.00	0
2021-01-15	86.00	86.00	86.00	86.00	8,229
2021-01-14	86.00	86.00	86.00	86.00	0
2021-01-13	86.00	86.00	86.00	86.00	0
2021-01-12	85.50	86.00	85.50	86.00	11,523
2021-01-11	85.50	85.50	85.50	85.50	9,785
2021-01-08	83.50	83.50	83.50	83.50	0
2021-01-07	84.00	84.00	83.50	83.50	10,000
2021-01-06	84.00	84.00	84.00	84.00	0
2021-01-05	84.00	84.00	84.00	84.00	0
2021-01-04	80.50	84.00	80.50	84.00	2,625
2020-12-31	80.50	80.50	80.50	80.50	0
2020-12-30	80.50	80.50	80.50	80.50	0
2020-12-29	80.50	81.00	80.50	80.50	10,898
2020-12-24	80.50	80.50	80.50	80.50	1,208
2020-12-23	80.50	80.50	80.50	80.50	0
2020-12-22	80.50	80.50	80.50	80.50	12,824
2020-12-21	80.50	80.50	80.50	80.50	0
2020-12-18	80.50	80.50	80.50	80.50	0
2020-12-17	80.50	80.50	80.50	80.50	0
2020-12-16	80.50	80.50	80.50	80.50	0
2020-12-15	80.50	80.50	80.50	80.50	0
2020-12-14	81.00	81.00	80.50	80.50	15,706
2020-12-11	81.00	81.00	81.00	81.00	0
2020-12-10	81.00	81.00	81.00	81.00	10,250
2020-12-09	78.50	81.00	78.50	81.00	438
2020-12-08	78.50	78.50	78.50	78.50	0
2020-12-07	78.50	78.50	78.50	78.50	0
2020-12-04	78.50	78.50	78.50	78.50	6,325
2020-12-03	78.50	78.50	78.50	78.50	0
2020-12-02	78.50	78.50	78.50	78.50	0
2020-12-01	78.50	78.50	78.50	78.50	0
2020-11-30	78.50	78.50	78.50	78.50	0
2020-11-27	78.50	78.50	78.50	78.50	0
2020-11-26	78.50	78.50	78.50	78.50	0
2020-11-25	77.50	78.50	77.50	78.50	0
2020-11-24	77.50	77.50	77.50	77.50	0
2020-11-23	77.50	77.50	77.50	77.50	21,539
2020-11-20	77.50	77.50	77.50	77.50	0
2020-11-19	77.50	77.50	77.50	77.50	26,476
2020-11-18	77.50	77.50	77.50	77.50	13,756
2020-11-17	76.00	76.00	76.00	76.00	0
2020-11-16	74.00	76.00	74.00	76.00	4,709
2020-11-13	74.00	74.00	74.00	74.00	0
2020-11-12	74.00	74.00	74.00	74.00	0
2020-11-11	74.00	74.00	74.00	74.00	0
2020-11-10	74.00	74.00	74.00	74.00	4,694
2020-11-09	74.00	74.00	74.00	74.00	30
2020-11-06	74.00	74.00	74.00	74.00	0
2020-11-05	74.00	74.00	74.00	74.00	241
2020-11-04	75.00	75.00	74.00	74.00	0
2020-11-03	75.00	75.00	75.00	75.00	0
2020-11-02	75.00	75.00	75.00	75.00	0
2020-10-30	75.00	75.00	75.00	75.00	0
2020-10-29	76.00	76.00	75.00	75.00	2,782
2020-10-28	76.00	76.00	76.00	76.00	4,000
2020-10-27	74.50	76.00	74.50	76.00	2,469
2020-10-26	74.50	74.50	74.50	74.50	0
2020-10-23	74.50	74.50	74.50	74.50	0
2020-10-22	74.50	74.50	74.50	74.50	35,010
2020-10-21	74.00	74.50	74.00	74.50	22,090
2020-10-20	74.00	74.00	74.00	74.00	0
2020-10-16	71.50	71.50	71.50	71.50	0
2020-10-15	71.50	71.50	71.50	71.50	5,786
2020-10-14	72.50	73.50	72.50	73.50	0
2020-10-13	72.50	72.50	72.50	72.50	0
2020-10-12	72.50	72.50	71.50	72.50	0
2020-10-09	72.50	72.50	72.50	72.50	0
2020-10-08	72.50	72.50	72.50	72.50	0
2020-10-07	72.50	72.50	71.50	72.50	0
2020-10-06	72.50	72.50	72.50	72.50	3,384
2020-10-05	72.50	72.50	72.50	72.50	0
2020-10-02	72.50	72.50	72.50	72.50	0
2020-10-01	72.50	72.50	72.50	72.50	0
2020-09-30	72.50	72.50	72.50	72.50	0
2020-09-29	72.50	72.50	72.50	72.50	0
2020-09-28	72.50	72.50	72.50	72.50	0
2020-09-25	72.50	72.50	72.50	72.50	0
2020-09-24	72.50	72.50	72.50	72.50	23,929
2020-09-23	72.00	72.50	72.00	72.50	14,840
2020-09-22	72.00	72.00	71.00	72.00	0
2020-09-21	72.00	72.00	72.00	72.00	0
2020-09-18	72.00	72.00	72.00	72.00	0
2020-09-17	72.00	72.00	72.00	72.00	0
2020-09-16	72.00	72.00	72.00	72.00	13,616
2020-09-15	72.00	72.00	72.00	72.00	0
2020-09-14	72.00	72.00	72.00	72.00	0
2020-09-11	72.00	72.00	72.00	72.00	14,584
2020-09-10	72.00	72.00	72.00	72.00	0
2020-09-09	72.00	72.00	72.00	72.00	0
2020-09-08	72.00	72.00	72.00	72.00	0
2020-09-07	72.00	72.00	72.00	72.00	1,450
2020-09-04	73.00	73.00	72.00	72.00	7,100
2020-09-03	73.00	73.00	73.00	73.00	16,371
2020-09-02	73.00	73.00	73.00	73.00	0
2020-09-01	73.00	73.00	73.00	73.00	2,720
2020-08-28	73.00	73.00	73.00	73.00	0
2020-08-27	73.00	73.00	73.00	73.00	70,345
2020-08-26	71.50	73.00	71.50	73.00	0
2020-08-25	71.50	71.50	71.50	71.50	0
2020-08-24	71.50	71.50	71.50	71.50	2,283
2020-08-21	71.50	71.50	71.50	71.50	0
2020-08-20	71.50	71.50	71.50	71.50	0
2020-08-19	71.50	71.50	71.50	71.50	0
2020-08-18	70.50	71.50	70.50	71.50	0
2020-08-17	70.50	70.50	70.50	70.50	5,000
2020-08-14	70.50	70.50	69.50	70.50	0
2020-08-13	68.50	70.50	68.50	70.50	0
2020-08-12	68.50	68.50	68.50	68.50	0
2020-08-11	68.50	68.50	68.50	68.50	0
2020-08-10	68.50	68.50	68.50	68.50	0
2020-08-07	68.50	68.50	68.50	68.50	0
2020-08-06	67.50	68.50	67.50	68.50	0
2020-08-05	67.50	67.50	67.50	67.50	0
2020-08-04	67.50	67.50	67.50	67.50	0
2020-08-03	67.50	67.50	67.50	67.50	0
2020-07-31	67.50	67.50	67.50	67.50	0
2020-07-30	67.50	67.50	66.50	67.50	0
2020-07-29	67.50	67.50	67.50	67.50	0
2020-07-28	67.50	67.50	67.50	67.50	0
2020-07-27	67.50	67.50	67.50	67.50	0
2020-07-24	67.50	67.50	67.50	67.50	0
2020-07-23	67.50	67.50	67.50	67.50	8,351
2020-07-22	67.00	67.50	67.00	67.50	0
2020-07-21	67.00	67.00	67.00	67.00	0
2020-07-20	67.00	67.00	67.00	67.00	0
2020-07-17	67.00	67.00	67.00	67.00	0
2020-07-16	65.00	67.00	65.00	67.00	9,442
2020-07-15	65.00	65.00	65.00	65.00	1,370
2020-07-14	65.00	65.00	65.00	65.00	0
2020-07-13	65.00	65.00	65.00	65.00	0
2020-07-10	65.00	65.00	65.00	65.00	0
2020-07-09	65.50	65.50	65.00	65.00	0
2020-07-08	65.50	65.50	65.50	65.50	0
2020-07-07	66.00	66.00	65.50	65.50	10,559
2020-07-06	66.00	66.00	66.00	66.00	0
2020-07-03	66.00	66.00	65.00	66.00	0
2020-07-02	67.00	67.00	66.00	66.00	0
2020-07-01	67.00	67.00	67.00	67.00	0
2020-06-30	67.00	67.00	67.00	67.00	0
2020-06-29	67.00	67.00	67.00	67.00	1,163
2020-06-26	67.00	67.00	67.00	67.00	0
2020-06-25	67.00	67.00	67.00	67.00	0
2020-06-24	67.00	67.00	67.00	65.00	0
2020-06-23	65.00	65.00	65.00	65.00	0
2020-06-22	66.00	66.00	65.00	65.00	0
2020-06-19	66.00	66.00	66.00	66.00	0
2020-06-18	66.00	66.00	66.00	66.00	0
2020-06-17	66.00	66.00	66.00	66.00	5,114
2020-06-16	66.00	66.00	66.00	66.00	0
2020-06-15	66.00	66.00	66.00	66.00	0
2020-06-12	66.00	66.00	66.00	66.00	0
2020-06-11	66.00	66.00	66.00	66.00	0
2020-06-10	66.00	66.00	66.00	66.00	50
2020-06-09	66.00	66.00	66.00	66.00	0
2020-06-08	65.50	66.00	65.50	66.00	0
2020-06-05	64.50	65.50	64.50	65.50	0
2020-06-04	64.50	64.50	64.50	64.50	0
2020-06-03	64.50	64.50	64.50	64.50	0
2020-06-02	64.50	64.50	64.50	64.50	0
2020-06-01	64.50	64.50	64.50	64.50	0
2020-05-29	64.50	64.50	64.50	64.50	0
2020-05-28	64.50	64.50	64.50	64.50	0
2020-05-27	64.00	64.50	64.00	64.00	0
2020-05-26	64.00	64.00	64.00	64.00	0
2020-05-22	64.00	64.00	64.00	64.00	244
2020-05-21	64.00	64.00	64.00	64.00	0
2020-05-20	63.00	64.00	63.00	64.00	0
2020-05-19	63.00	63.00	63.00	63.00	0
2020-05-18	63.00	63.00	63.00	63.00	0
2020-05-15	63.00	63.00	63.00	63.00	0
2020-05-14	63.00	63.00	63.00	63.00	0
2020-05-13	63.00	63.00	63.00	63.00	0
2020-05-12	63.50	63.50	63.00	63.00	0
2020-05-11	63.50	63.50	63.50	63.50	0
2020-05-07	63.50	63.50	63.50	63.50	0
2020-05-06	63.50	63.50	63.50	63.50	0
2020-05-05	63.50	63.50	63.50	63.50	0
2020-05-04	63.50	63.50	63.50	63.50	0
2020-05-01	63.50	63.50	63.50	63.50	0
2020-04-30	63.50	63.50	63.50	65.00	0
2020-04-29	63.50	65.50	63.50	65.00	0
2020-04-28	63.50	63.50	63.50	63.50	0
2020-04-27	63.50	63.50	63.50	63.50	0
2020-04-24	63.50	63.50	63.50	63.50	0
2020-04-23	63.50	63.50	63.50	63.50	0
2020-04-22	62.00	63.50	62.00	62.00	0
2020-04-21	62.00	62.00	62.00	62.00	0
2020-04-20	62.00	62.00	62.00	62.00	0
2020-04-17	62.00	62.00	62.00	62.00	0
2020-04-16	62.00	62.00	62.00	62.00	0
2020-04-15	58.00	62.00	58.00	62.00	0
2020-04-14	58.00	58.25	58.00	58.00	0
2020-04-09	58.00	58.00	58.00	58.00	0
2020-04-08	58.00	58.00	58.00	58.00	0
2020-04-07	56.50	58.00	56.50	56.50	0
2020-04-06	56.50	56.50	56.50	56.50	0
2020-04-03	56.50	56.50	56.50	56.50	0
2020-04-03	56.50	56.50	56.50	56.50	0
2020-04-02	56.50	56.50	56.50	56.50	0
2020-04-02	56.50	56.50	56.50	56.50	0
2020-04-01	51.50	56.50	56.50	56.50	0
2020-04-01	51.50	51.50	51.50	51.50	0
2020-03-31	51.50	51.50	51.50	51.50	0
2020-03-30	51.50	51.50	51.50	51.50	0
2020-03-27	51.50	51.50	51.50	51.50	0
2020-03-26	51.50	51.50	51.50	51.50	0
2020-03-25	58.00	58.00	51.50	58.00	0
2020-03-24	58.00	58.00	58.00	58.00	0
2020-03-23	58.00	58.00	58.00	58.00	0
2020-03-20	58.00	58.00	58.00	58.00	0
2020-03-19	58.00	58.00	58.00	58.00	0
2020-03-18	60.00	60.00	60.00	60.00	0
2020-03-17	60.50	60.50	60.50	60.50	0
2020-03-16	62.00	62.00	62.00	62.00	0
2020-03-13	62.00	62.00	62.00	62.00	0
2020-03-12	64.00	64.00	64.00	64.00	0
2020-03-11	64.50	64.50	64.00	66.00	0
2020-03-10	66.00	66.00	66.00	66.00	0
2020-03-09	67.00	67.00	65.00	66.00	0
2020-03-06	68.00	68.00	66.00	66.00	2,937
2020-03-05	67.00	68.00	67.00	67.00	0
2020-03-04	70.00	70.00	67.00	70.00	0
2020-03-03	70.00	70.00	70.00	70.00	5,878
2020-03-02	70.00	70.00	70.00	70.00	2,417
2020-02-28	70.00	70.00	70.00	70.00	0
2020-02-27	71.00	71.00	70.00	71.00	0
2020-02-26	72.50	72.50	71.00	72.50	0
2020-02-25	72.50	72.50	72.50	72.50	0
2020-02-24	73.00	73.00	72.50	73.00	0
2020-02-21	73.00	73.00	73.00	73.00	0
2020-02-20	72.50	73.00	72.50	73.00	0
2020-02-19	72.50	72.50	72.50	72.50	5,000
2020-02-18	72.50	72.50	72.50	72.50	0
2020-02-17	72.50	72.50	72.50	72.50	0
2020-02-14	72.50	72.50	72.50	72.50	0
2020-02-13	72.50	72.50	72.50	72.50	0
2020-02-12	72.50	72.50	72.50	72.50	0
2020-02-11	72.50	72.50	72.50	72.50	0
2020-02-10	72.50	72.50	72.50	72.50	2,517
2020-02-07	72.50	72.50	72.50	72.50	0
2020-02-06	73.00	73.00	72.50	72.50	0
2020-02-05	73.00	73.00	73.00	73.00	0
2020-02-04	73.00	73.00	73.00	73.00	0
2020-02-03	73.00	73.00	73.00	73.00	0
2020-01-31	73.50	73.50	73.00	73.50	9,631
2020-01-30	73.50	73.50	73.50	73.50	0
2020-01-29	73.50	73.50	73.50	73.50	0
2020-01-28	73.50	73.50	73.50	73.50	0
2020-01-27	73.50	73.50	73.50	73.50	0
2020-01-24	73.50	73.50	73.50	73.50	0
2020-01-23	73.00	73.50	73.00	73.50	17,579
2020-01-22	73.00	73.00	73.00	73.00	0
2020-01-21	73.00	73.00	73.00	73.00	0
2020-01-20	73.00	73.00	73.00	73.00	0
2020-01-17	73.00	73.00	73.00	73.00	0
2020-01-16	73.00	73.00	73.00	73.00	0
2020-01-15	73.00	73.00	73.00	73.00	0
2020-01-14	73.00	73.00	73.00	73.00	0
2020-01-13	73.00	73.00	73.00	73.00	0
2020-01-10	73.00	73.00	73.00	73.00	0
2020-01-09	73.00	73.00	73.00	73.00	8,560
2020-01-08	73.00	73.00	73.00	73.00	0
2020-01-07	73.00	73.00	73.00	73.00	0
2020-01-06	73.00	73.00	73.00	73.00	0
2020-01-03	73.00	73.00	73.00	73.00	0
2020-01-02	70.75	73.00	70.75	73.00	0
2019-12-31	70.75	70.75	70.75	70.75	0
2019-12-30	70.75	70.75	70.75	70.75	20,071
2019-12-27	70.25	70.75	70.25	70.75	3,179
2019-12-24	70.25	70.25	70.25	70.25	0
2019-12-23	70.25	70.25	70.25	70.25	2,517
2019-12-20	70.25	70.25	70.25	70.25	0
2019-12-19	70.00	70.25	70.00	70.25	90,647
2019-12-18	68.50	70.00	68.50	70.00	17,635
2019-12-17	68.50	68.50	68.50	68.50	0
2019-12-16	68.50	68.50	68.50	68.50	0
2019-12-13	68.50	68.50	68.50	68.50	981
2019-12-12	69.00	69.00	68.50	68.50	21,000
2019-12-11	69.00	69.00	69.00	69.00	0
2019-12-10	69.00	69.00	69.00	69.00	0
2019-12-09	69.00	69.00	69.00	69.00	4,316
2019-12-06	69.00	69.00	69.00	69.00	0
2019-12-05	67.75	69.00	67.75	67.75	0
2019-12-04	67.75	67.75	67.75	67.75	0
2019-12-03	67.75	67.75	67.75	67.75	0
2019-12-02	67.75	67.75	67.75	67.75	17,123
2019-11-29	67.75	67.75	67.75	67.75	4,260
2019-11-28	67.25	67.75	67.25	67.75	0
2019-11-27	67.25	67.25	67.25	67.25	0
2019-11-26	67.25	67.25	67.25	67.25	0
2019-11-25	67.25	67.25	67.25	67.25	0
2019-11-22	67.25	67.25	67.25	67.25	0
2019-11-21	67.25	67.25	67.25	67.25	15,495
2019-11-20	67.25	67.25	67.25	67.25	0
2019-11-19	66.50	66.50	66.50	66.50	4,835
2019-11-18	66.50	66.50	66.50	66.50	0
2019-11-15	66.50	66.50	66.50	66.50	28,408
2019-11-14	66.50	66.50	66.50	66.50	93
2019-11-13	66.50	66.50	66.50	66.50	0
2019-11-12	66.50	66.50	66.50	66.50	5,035
2019-11-11	66.50	66.50	66.50	66.50	25,543
2019-11-08	66.50	66.50	66.50	66.50	13,585
2019-11-07	66.00	66.50	66.00	66.50	779
2019-11-06	66.00	66.00	66.00	66.00	0
2019-11-05	66.00	66.00	66.00	66.00	27,726
2019-11-04	66.00	66.00	66.00	66.00	0
2019-11-01	64.50	66.00	64.50	66.00	0
2019-10-31	64.50	64.50	64.50	64.50	0
2019-10-30	64.50	64.50	64.50	64.50	0
2019-10-29	64.50	64.50	64.50	64.50	0
2019-10-28	64.50	64.50	64.50	64.50	0
2019-10-25	64.50	64.50	64.50	64.50	0
2019-10-24	64.50	64.50	64.50	64.50	0
2019-10-23	64.50	64.50	63.50	64.50	0
2019-10-22	64.50	64.50	64.50	64.50	0
2019-10-21	64.50	64.50	64.50	64.50	0
2019-10-18	64.50	64.50	64.50	64.50	0
2019-10-17	64.50	64.50	64.50	64.50	0
2019-10-16	70.50	70.50	70.50	70.50	0
2019-10-15	70.50	70.50	70.50	70.50	0
2019-10-14	70.50	70.50	70.50	70.50	4,835
2019-10-11	71.00	71.00	71.00	71.00	0
2019-10-10	71.00	71.00	71.00	71.00	0
2019-10-09	71.00	71.00	71.00	71.00	0
2019-10-08	71.00	71.00	71.00	71.00	0
2019-10-07	71.00	71.00	71.00	71.00	0
2019-10-04	71.00	71.00	71.00	71.00	419
2019-10-03	71.00	71.00	71.00	71.00	0
2019-10-02	71.00	71.00	71.00	71.00	0
2019-10-01	71.00	71.00	71.00	71.00	27,750
2019-09-30	71.00	71.00	71.00	71.00	0
2019-09-27	71.00	71.00	71.00	71.00	5,000
2019-09-26	72.00	72.00	71.00	71.00	0
2019-09-25	72.00	72.00	72.00	72.00	809
2019-09-24	72.00	72.00	72.00	72.00	0
2019-09-23	72.00	72.00	72.00	72.00	0
2019-09-20	72.00	72.00	72.00	72.00	8,575
2019-09-19	72.00	72.00	72.00	72.00	4,161
2019-09-18	71.50	72.00	71.50	72.00	0
2019-09-17	71.50	71.50	71.50	71.50	0
2019-09-16	71.50	71.50	71.50	71.50	0
2019-09-13	71.50	71.50	71.50	71.50	21,462
2019-09-12	71.50	71.50	71.50	71.50	0
2019-09-11	71.50	71.50	71.50	71.50	0
2019-09-10	71.50	71.50	71.50	71.50	0
2019-09-09	71.50	71.50	71.50	71.50	0
2019-09-06	71.50	71.50	71.50	71.50	0
2019-09-05	71.50	71.50	71.50	71.50	0
2019-09-04	71.50	71.50	71.50	71.50	0
2019-09-03	71.50	71.50	71.50	71.50	0
2019-09-02	71.50	71.50	71.50	71.50	0
2019-08-30	71.50	71.50	71.50	71.50	0
2019-08-29	71.50	71.50	71.50	71.50	0
2019-08-28	71.50	71.50	71.50	71.50	0
2019-08-27	71.50	71.50	71.50	71.50	0
2019-08-23	71.50	71.50	71.50	71.50	0
2019-08-22	71.00	71.50	71.00	71.50	13,714
2019-08-21	70.50	71.00	70.50	71.00	0
2019-08-20	70.50	70.50	70.50	70.50	6,005
2019-08-19	70.50	70.50	70.50	70.50	0
2019-08-16	71.00	71.00	70.50	70.50	10,000
2019-08-15	71.00	71.00	71.00	71.00	0
2019-08-14	71.00	71.00	71.00	71.00	0
2019-08-13	71.50	71.50	71.00	71.00	0
2019-08-12	71.50	71.50	71.50	71.50	0
2019-08-09	72.00	72.00	71.50	71.50	18,527
2019-08-08	72.00	72.00	72.00	72.00	0
2019-08-07	73.00	73.00	72.00	72.00	0
2019-08-06	73.00	73.00	73.00	73.00	0
2019-08-05	73.00	73.00	73.00	73.00	0
2019-08-02	73.00	73.00	73.00	73.00	0
2019-08-01	73.00	73.00	73.00	73.00	3,075
2019-07-31	72.50	73.00	72.50	73.00	0
2019-07-30	72.50	72.50	72.50	72.50	0
2019-07-29	72.50	72.50	72.50	72.50	0
2019-07-26	72.50	72.50	72.50	72.50	0
2019-07-25	72.50	72.50	72.50	72.50	50,487
2019-07-24	72.00	72.50	72.00	72.50	4,839
2019-07-23	72.00	72.00	72.00	72.00	5,000
2019-07-22	72.00	72.00	72.00	72.00	0
2019-07-19	72.00	72.00	72.00	72.00	0
2019-07-18	72.00	72.00	72.00	72.00	0
2019-07-17	72.00	72.00	72.00	72.00	0
2019-07-16	72.00	72.00	72.00	72.00	5,878
2019-07-15	72.00	72.00	72.00	72.00	0
2019-07-12	72.00	72.00	72.00	72.00	0
2019-07-11	72.00	72.00	72.00	72.00	0
2019-07-10	72.00	72.00	72.00	72.00	0
2019-07-09	72.00	72.00	72.00	72.00	4,063
2019-07-08	72.00	72.00	72.00	72.00	0
2019-07-05	72.00	72.00	72.00	72.00	0
2019-07-04	73.50	73.50	72.00	72.00	0
2019-07-03	73.50	73.50	73.50	73.50	0
2019-07-02	73.50	73.50	73.50	73.50	186
2019-07-01	73.50	73.50	73.50	73.50	0
2019-06-28	73.50	73.50	73.50	73.50	0
2019-06-27	73.50	73.50	73.50	73.50	0
2019-06-26	74.00	74.00	73.50	73.50	0
2019-06-25	74.00	74.00	74.00	74.00	0
2019-06-24	74.00	74.00	74.00	74.00	0
2019-06-21	74.00	74.00	74.00	74.00	0
2019-06-20	74.00	74.00	74.00	74.00	5,319
2019-06-19	74.00	74.00	74.00	74.00	0
2019-06-18	74.00	74.00	74.00	74.00	0
2019-06-17	74.00	74.00	74.00	74.00	2,502
2019-06-14	74.00	74.00	74.00	74.00	2,417
2019-06-13	74.00	74.00	74.00	74.00	6,318
2019-06-12	74.00	74.00	74.00	74.00	0
2019-06-11	75.00	75.00	75.00	75.00	0
2019-06-10	75.00	75.00	75.00	75.00	0
2019-06-07	75.00	75.00	75.00	75.00	0
2019-06-06	75.00	75.00	75.00	75.00	0
2019-06-05	75.00	75.00	75.00	75.00	0
2019-06-04	75.00	75.00	75.00	75.00	0
2019-06-03	75.00	75.00	74.00	75.00	2,529
2019-05-31	75.00	75.00	75.00	75.00	0
2019-05-30	75.25	75.25	75.00	75.00	0
2019-05-29	75.25	75.25	75.25	75.25	0
2019-05-28	75.25	75.25	75.25	75.25	0
2019-05-24	75.25	75.25	75.25	75.25	186
2019-05-23	74.50	75.25	74.50	75.25	543,394
2019-05-22	74.50	74.50	74.50	74.50	0
2019-05-21	74.50	74.50	74.50	74.50	0
2019-05-20	74.50	74.50	74.50	74.50	0
2019-05-17	74.50	74.50	73.50	74.50	5,125
2019-05-16	74.50	74.50	74.50	74.50	0
2019-05-15	74.50	74.50	74.50	74.50	0
2019-05-14	74.50	74.50	74.50	74.50	0
2019-05-13	74.50	74.50	74.50	74.50	0
2019-05-10	74.50	74.50	74.50	74.50	0
2019-05-09	74.50	74.50	74.50	74.50	0
2019-05-08	74.50	74.50	74.50	74.50	0
2019-05-07	74.50	74.50	74.50	74.50	0
2019-05-03	74.00	74.50	74.00	74.50	0
2019-05-02	74.00	74.00	74.00	74.00	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218