OTMP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-12-13	109.00	109.00	109.00	109.00	0
2023-12-12	109.00	109.00	109.00	109.00	0
2023-12-11	109.00	109.00	109.00	109.00	33,535
2023-12-08	109.00	109.00	109.00	109.00	2,154
2023-12-07	109.00	109.00	109.00	109.00	1,552
2023-12-06	110.00	110.00	109.00	109.00	15,468
2023-12-05	109.00	109.00	109.00	109.00	426
2023-12-04	108.00	109.00	108.00	109.00	75,903
2023-12-01	108.50	108.00	107.00	108.00	201
2023-11-30	108.00	108.00	108.00	108.00	43,337
2023-11-29	108.00	108.00	108.00	108.00	203,000
2023-11-28	108.00	108.00	108.00	108.00	65,923
2023-11-27	108.00	108.00	108.00	108.00	246,985
2023-11-24	108.00	108.00	108.00	108.00	87,536
2023-11-23	108.50	108.50	108.00	108.00	16,218
2023-11-22	109.00	109.00	108.00	108.50	27,926
2023-11-21	109.00	109.00	109.00	109.00	30,765
2023-11-20	108.50	109.00	108.50	109.00	42,140
2023-11-17	108.50	108.50	108.00	108.50	7,135
2023-11-16	109.00	109.00	108.50	108.50	36,524
2023-11-15	109.00	109.00	108.00	109.00	15,358
2023-11-14	109.00	109.00	109.00	109.00	30,890
2023-11-13	109.00	109.00	108.00	109.00	22,887
2023-11-10	109.00	109.00	109.00	109.00	12,315
2023-11-09	107.00	109.00	107.00	109.00	452,526
2023-11-08	107.50	109.00	107.50	109.00	52,992
2023-11-07	107.50	108.00	108.00	108.00	97,080
2023-11-06	108.00	108.00	107.50	107.50	215,734
2023-11-03	108.00	108.00	108.00	108.00	113,300
2023-11-02	107.50	108.00	108.00	108.00	213,009
2023-11-01	107.50	107.50	107.50	107.50	68,634
2023-10-31	107.50	107.50	107.50	107.50	62,676
2023-10-30	107.50	107.50	107.50	107.50	39,909
2023-10-27	107.50	107.50	107.50	107.50	52,002
2023-10-26	107.50	107.50	107.50	107.50	172,767
2023-10-25	107.50	107.50	107.50	107.50	68,756
2023-10-24	107.50	107.00	107.00	107.00	183,954
2023-10-23	107.00	110.00	107.00	107.00	280,427
2023-10-20	107.00	108.00	107.00	107.00	360,645
2023-10-19	106.00	109.50	107.50	108.00	7,941,861
2023-10-18	70.50	70.50	70.50	70.50	34,138
2023-10-17	67.50	70.50	67.50	70.50	60,736
2023-10-16	66.50	67.00	66.50	67.00	30,772
2023-10-13	62.00	61.00	61.00	66.50	28,709
2023-10-12	61.50	62.00	61.50	62.00	12,899
2023-10-11	61.00	62.00	62.00	62.00	46,067
2023-10-10	61.00	61.00	60.50	61.00	52,781
2023-10-09	61.00	61.00	61.00	61.00	26,016
2023-10-06	61.00	61.00	61.00	61.00	43,480
2023-10-05	61.00	63.00	63.00	63.00	13,474
2023-10-04	61.00	61.00	61.00	61.00	55,000
2023-10-03	60.50	61.00	60.50	61.00	27,033
2023-10-02	61.00	61.00	60.50	60.50	50,700
2023-09-29	61.00	61.00	61.00	61.00	2,239
2023-09-28	61.00	61.00	61.00	61.00	0
2023-09-27	60.50	61.00	60.50	61.00	332
2023-09-26	60.50	61.00	60.50	61.00	9,157
2023-09-25	60.50	61.00	60.50	60.50	29,295
2023-09-22	59.00	60.50	59.00	60.50	43,346
2023-09-21	58.50	59.00	58.50	59.00	0
2023-09-20	55.50	58.75	55.50	58.50	31,984
2023-09-19	54.00	55.50	54.00	55.50	19,016
2023-09-18	53.50	54.00	53.50	54.00	85,700
2023-09-15	53.50	53.50	53.50	53.50	10,388
2023-09-14	53.00	53.00	53.00	53.00	9,549
2023-09-13	53.00	53.00	53.00	53.00	56,906
2023-09-12	53.50	53.50	53.00	53.00	101,864
2023-09-11	53.50	53.50	53.50	53.50	12,376
2023-09-08	53.50	53.50	53.50	53.50	19,719
2023-09-07	53.00	54.00	54.00	54.00	157,604
2023-09-06	53.00	53.50	53.50	53.50	31,104
2023-09-05	53.00	53.00	53.00	53.00	486
2023-09-04	53.00	53.00	53.00	53.00	0
2023-09-01	53.50	53.50	53.00	53.00	4,010
2023-08-31	53.00	53.50	53.00	53.50	18,916
2023-08-30	53.00	53.00	53.00	53.00	3,251
2023-08-29	53.00	53.00	53.00	53.00	137,466
2023-08-28	53.00	53.00	53.00	53.00	0
2023-08-25	53.00	53.00	53.00	53.00	1,236
2023-08-24	53.00	53.00	53.00	53.00	69,351
2023-08-23	55.50	51.00	51.00	51.00	82,774
2023-08-22	55.00	55.50	55.00	55.50	9,395
2023-08-21	57.50	57.50	55.00	55.00	11,934
2023-08-18	57.50	57.50	57.50	57.50	66,426
2023-08-17	57.50	57.50	57.50	57.50	3,535
2023-08-16	57.50	57.50	57.50	57.50	4,864
2023-08-15	57.50	57.50	57.50	57.50	4,635
2023-08-14	57.50	57.50	57.50	57.50	25,190
2023-08-11	57.50	57.50	57.50	57.50	33,408
2023-08-10	58.00	58.00	57.50	57.50	36,478
2023-08-09	58.00	58.00	58.00	58.00	59,613
2023-08-08	58.00	58.00	58.00	58.00	42,196
2023-08-07	55.50	58.00	55.50	58.00	76,344
2023-08-04	53.00	54.00	54.00	54.00	70,399
2023-08-03	53.00	53.00	53.00	53.00	63,241
2023-08-02	53.00	53.00	53.00	53.00	11,185
2023-08-01	53.00	53.00	53.00	53.00	3,767
2023-07-31	54.00	54.00	53.00	53.00	5,885
2023-07-28	53.00	53.00	53.00	53.00	26,855
2023-07-27	53.50	53.50	53.00	53.00	888
2023-07-26	54.50	54.50	54.50	54.50	81,059
2023-07-25	54.50	54.50	54.50	54.50	16,388
2023-07-24	54.50	54.50	54.50	54.50	30,252
2023-07-21	54.50	54.50	54.50	54.50	317,026
2023-07-20	54.50	54.50	54.50	54.50	64,432
2023-07-19	52.50	54.50	52.50	54.50	53,313
2023-07-18	53.25	54.50	53.00	54.00	49,030
2023-07-17	53.25	53.25	52.00	53.25	129,598
2023-07-14	53.00	53.25	52.00	53.25	24,678
2023-07-13	53.00	53.00	53.00	53.00	54,648
2023-07-12	52.50	53.00	52.50	53.00	92,005
2023-07-11	52.50	52.50	52.50	52.50	39,241
2023-07-10	52.00	55.00	52.50	52.50	89,369
2023-07-07	54.50	54.50	54.50	54.50	30,203
2023-07-06	55.50	55.50	55.50	55.50	73,710
2023-07-05	53.50	53.50	53.50	53.50	80,910
2023-07-04	52.50	53.50	52.50	53.50	248,861
2023-07-03	52.50	52.50	52.50	52.50	80,102
2023-06-30	52.50	52.50	52.50	52.50	22,455
2023-06-29	54.50	56.00	52.00	52.50	59,898
2023-06-28	58.00	58.00	56.50	56.50	46,476
2023-06-27	59.00	59.00	57.50	58.00	41,960
2023-06-26	59.50	59.50	59.00	59.00	83,078
2023-06-23	59.50	59.50	59.50	59.50	55,524
2023-06-22	59.50	59.50	59.50	59.50	34,107
2023-06-21	59.50	59.50	59.50	59.50	96,546
2023-06-20	60.50	60.50	59.50	59.50	177,319
2023-06-19	61.50	61.50	60.50	60.50	119,673
2023-06-16	61.50	61.50	61.50	61.50	96,444
2023-06-15	58.50	61.00	58.50	61.00	113,917
2023-06-14	55.00	58.50	55.00	58.50	90,095
2023-06-13	54.00	56.00	54.00	56.00	1,072,043
2023-06-12	56.50	56.50	54.00	54.00	75,096
2023-06-09	60.50	60.50	56.50	56.50	78,274
2023-06-08	64.50	64.50	60.50	60.50	6,830
2023-06-07	64.00	64.50	64.00	64.50	34,364
2023-06-06	64.00	64.00	62.00	64.00	69,534
2023-06-05	64.50	64.50	64.50	64.50	4,654
2023-06-02	66.50	66.50	65.00	65.00	18,166
2023-06-01	68.50	68.50	66.50	66.50	7,198
2023-05-31	69.50	69.50	68.50	68.50	75
2023-05-30	72.00	72.00	69.50	69.50	37,580
2023-05-29	72.00	72.00	72.00	72.00	0
2023-05-26	72.00	72.00	72.00	72.00	20,451
2023-05-25	72.00	72.00	72.00	72.00	7,186
2023-05-24	75.50	75.50	72.00	72.00	61,661
2023-05-23	75.50	75.50	75.50	75.50	36,454
2023-05-22	76.50	78.00	75.50	75.50	14,254
2023-05-19	74.00	75.50	74.00	75.50	19,666
2023-05-18	73.50	74.50	73.50	74.00	1,624
2023-05-17	73.50	73.50	73.50	73.50	85,115
2023-05-16	73.50	73.50	73.50	73.50	1,996
2023-05-15	73.50	73.50	73.50	73.50	10,299
2023-05-12	73.50	73.50	73.50	73.50	40
2023-05-11	73.50	73.50	73.50	73.50	0
2023-05-10	73.50	73.50	73.50	73.50	557,119
2023-05-09	73.50	73.50	73.50	73.50	23,495
2023-05-08	73.50	73.50	73.50	73.50	0
2023-05-05	71.00	75.50	71.00	73.50	39,437
2023-05-04	70.50	70.50	70.50	70.50	43,772
2023-05-03	70.50	70.50	70.50	70.50	35,487
2023-05-02	70.50	70.50	70.50	70.50	21,355
2023-05-01	70.50	70.50	70.50	70.50	0
2023-04-28	70.50	70.50	70.50	70.50	0
2023-04-27	70.50	70.50	70.50	70.50	0
2023-04-26	70.50	70.50	70.50	70.50	31,274
2023-04-25	70.50	70.50	70.50	70.50	6
2023-04-24	70.50	70.50	70.50	70.50	37,955
2023-04-21	70.50	70.50	70.50	70.50	41,247
2023-04-20	70.50	71.00	70.50	70.50	103,111
2023-04-19	70.50	70.50	70.50	70.50	9,860
2023-04-18	70.50	70.50	70.50	70.50	156,255
2023-04-17	70.50	70.50	70.50	70.50	25,811
2023-04-14	70.50	70.50	70.50	70.50	19,957
2023-04-13	70.50	70.50	70.50	70.50	2,842
2023-04-12	70.50	73.50	70.50	70.50	35,047
2023-04-11	69.75	70.50	69.75	70.50	15,836
2023-04-10	69.75	69.75	69.75	69.75	0
2023-04-07	69.75	69.75	69.75	69.75	0
2023-04-06	69.50	69.75	69.50	69.75	94,656
2023-04-05	69.50	69.50	69.50	69.50	0
2023-04-04	69.50	69.50	69.50	69.50	8,135
2023-04-03	69.50	69.50	69.50	69.50	33,977
2023-03-31	69.50	69.50	69.50	69.50	11,562
2023-03-30	69.50	69.50	69.50	69.50	42,612
2023-03-29	69.50	69.50	69.50	69.50	8,312
2023-03-28	69.50	69.50	69.50	69.50	71,993
2023-03-27	69.50	69.50	69.50	69.50	21,554
2023-03-24	69.50	69.50	69.50	69.50	105,240
2023-03-23	68.00	69.50	68.00	69.50	21,164
2023-03-22	68.00	68.00	68.00	68.00	68,529
2023-03-21	68.00	68.00	68.00	68.00	27,279
2023-03-20	68.00	68.00	68.00	68.00	0
2023-03-17	68.00	66.00	66.00	68.00	8,466
2023-03-16	68.00	68.00	68.00	68.00	49,235
2023-03-15	68.00	68.00	68.00	68.00	30,905
2023-03-14	68.00	66.00	66.00	66.00	72,229
2023-03-13	68.00	68.00	68.00	68.00	57,998
2023-03-10	68.00	68.00	68.00	68.00	37,687
2023-03-09	68.00	68.00	68.00	68.00	56,661
2023-03-08	68.00	68.00	68.00	68.00	29,755
2023-03-07	68.00	68.00	66.00	66.00	32,832
2023-03-06	68.00	68.00	68.00	68.00	45,548
2023-03-03	68.00	66.00	66.00	66.00	78,236
2023-03-02	68.00	68.00	68.00	68.00	32,776
2023-03-01	68.00	68.00	68.00	68.00	22,140
2023-02-28	68.00	68.00	68.00	68.00	142,340
2023-02-27	68.00	68.00	68.00	68.00	99,502
2023-02-24	68.50	68.50	68.00	68.00	45,803
2023-02-23	69.00	69.00	68.50	68.50	59,268
2023-02-22	73.00	73.00	69.00	69.00	40,747
2023-02-21	73.50	73.50	73.00	73.00	675
2023-02-20	74.80	76.00	73.50	73.50	51,041
2023-02-17	77.50	77.50	76.00	76.00	41,307
2023-02-16	77.50	77.50	75.00	77.50	6,311,419
2023-02-15	77.50	77.50	77.50	77.50	18,341
2023-02-14	77.50	77.50	77.50	77.50	7,510
2023-02-13	77.50	77.50	77.50	77.50	26,501
2023-02-10	77.50	77.50	77.50	77.50	32,000
2023-02-09	77.50	79.00	79.00	79.00	15,786
2023-02-08	77.50	80.00	80.00	80.00	1,624
2023-02-07	77.50	77.50	77.50	77.50	191
2023-02-06	77.50	77.50	77.50	77.50	13,837
2023-02-03	77.50	77.50	77.50	77.50	2,824
2023-02-02	77.50	77.50	77.50	77.50	12,890
2023-02-01	77.50	77.50	77.50	77.50	9,659
2023-01-31	77.50	77.50	77.50	77.50	1,816
2023-01-30	77.50	77.50	75.00	77.50	3,441
2023-01-27	77.50	77.50	77.00	77.50	11,000
2023-01-26	77.00	77.50	75.00	75.00	15,486
2023-01-25	73.00	77.00	73.00	77.00	25,403
2023-01-24	72.50	72.50	72.50	72.50	4,737
2023-01-23	69.50	72.50	69.50	72.50	13,500
2023-01-20	69.50	69.50	69.50	69.50	1,000
2023-01-19	69.50	69.50	69.50	69.50	1,108
2023-01-18	69.50	69.50	69.50	69.50	0
2023-01-17	68.50	69.50	68.50	69.50	10,387
2023-01-16	68.50	68.50	68.50	68.50	2,367
2023-01-13	68.50	68.50	68.50	68.50	10
2023-01-12	68.50	68.50	68.50	68.50	0
2023-01-11	68.50	68.50	68.50	68.50	708
2023-01-10	70.00	70.00	70.00	67.50	21,507
2023-01-09	67.50	67.50	67.50	67.50	3,880
2023-01-06	67.50	67.50	67.50	67.50	1,000
2023-01-05	67.50	67.50	67.50	67.50	10
2023-01-04	67.50	71.60	67.50	67.50	25,000
2023-01-03	66.00	68.20	66.00	67.50	20,748
2023-01-02	66.00	66.00	66.00	66.00	0
2022-12-30	66.00	66.00	66.00	66.00	0
2022-12-29	66.00	66.00	66.00	66.00	28,583
2022-12-28	68.50	68.00	66.00	66.00	18,966
2022-12-27	68.50	68.50	68.50	68.50	0
2022-12-26	68.50	68.50	68.50	68.50	0
2022-12-23	68.50	68.50	68.50	68.50	0
2022-12-22	68.00	68.50	67.00	68.50	14,500
2022-12-21	72.00	72.00	68.50	68.50	51,728
2022-12-20	72.00	72.00	72.00	72.00	12,554
2022-12-19	72.00	72.00	72.00	72.00	95
2022-12-16	72.00	72.00	72.00	72.00	0
2022-12-15	72.00	72.00	72.00	72.00	10,000
2022-12-14	72.00	72.00	72.00	72.00	37,060
2022-12-13	72.00	72.00	72.00	72.00	20
2022-12-12	72.00	72.00	72.00	72.00	0
2022-12-09	72.00	72.00	72.00	72.00	17,320
2022-12-08	72.00	72.00	72.00	72.00	2,701
2022-12-07	72.50	72.50	72.00	72.00	0
2022-12-06	72.50	72.50	72.50	72.50	0
2022-12-05	72.50	72.50	72.50	72.50	6,221
2022-12-02	72.50	72.50	72.50	72.50	0
2022-12-01	72.50	72.50	72.50	72.50	17,086
2022-11-30	72.50	72.50	72.50	72.50	0
2022-11-29	72.50	72.50	72.50	72.50	0
2022-11-28	72.50	72.50	72.50	72.50	315,495
2022-11-25	72.50	72.50	72.50	72.50	0
2022-11-24	72.50	72.50	72.50	72.50	5,000
2022-11-23	72.50	72.50	72.50	72.50	54
2022-11-22	72.50	72.50	72.50	72.50	0
2022-11-21	72.50	72.50	72.50	72.50	36,818
2022-11-18	71.50	72.50	71.50	72.50	19,602
2022-11-17	71.50	71.50	71.50	71.50	0
2022-11-16	71.50	71.50	71.50	71.50	1,357
2022-11-15	71.50	71.50	71.50	71.50	1,821
2022-11-14	71.50	71.50	71.50	71.50	5,000
2022-11-11	71.50	71.50	71.50	71.50	12,000
2022-11-10	71.50	71.50	71.50	71.50	7,876
2022-11-09	71.50	71.50	71.50	71.50	0
2022-11-08	71.50	71.50	71.50	71.50	41,445
2022-11-07	71.50	71.50	71.50	71.50	33,428
2022-11-04	69.00	71.50	69.00	71.50	9,132
2022-11-03	69.00	69.00	69.00	69.00	5,074
2022-11-02	69.00	69.00	69.00	69.00	0
2022-11-01	69.00	69.00	69.00	69.00	29,185
2022-10-31	69.00	69.00	69.00	69.00	0
2022-10-28	69.00	69.00	69.00	69.00	61
2022-10-27	69.00	69.00	69.00	69.00	0
2022-10-26	71.00	71.00	69.00	69.00	48,479
2022-10-25	71.00	71.00	71.00	71.00	0
2022-10-24	71.00	71.00	71.00	71.00	8,898
2022-10-21	71.00	71.00	71.00	71.00	0
2022-10-20	71.00	71.00	71.00	71.00	15,228
2022-10-19	73.00	72.00	71.00	71.00	9,700
2022-10-18	73.00	75.00	75.00	75.00	3,099
2022-10-17	74.50	74.50	73.00	73.00	102,100
2022-10-14	74.50	74.50	74.50	74.50	0
2022-10-13	74.50	74.50	74.50	74.50	20,000
2022-10-12	73.50	73.50	73.50	73.50	35
2022-10-11	77.50	77.50	73.50	73.50	7,016
2022-10-10	77.50	77.50	75.00	77.50	4,658
2022-10-07	77.50	77.50	77.50	77.50	500
2022-10-06	77.50	77.50	77.50	77.50	1,450
2022-10-05	83.50	83.50	77.50	77.50	22,861
2022-10-04	83.50	83.50	83.50	83.50	11,771
2022-10-03	84.50	82.20	82.20	84.50	5,804
2022-09-30	84.50	84.50	82.00	84.50	10
2022-09-29	84.50	84.50	84.50	84.50	1,057
2022-09-28	84.50	84.50	82.00	84.50	2,870
2022-09-27	84.50	84.50	84.50	84.50	14
2022-09-26	85.00	85.00	84.50	84.50	2,510
2022-09-23	85.00	86.00	82.00	85.00	2,625
2022-09-22	86.00	86.00	85.00	85.00	10,000
2022-09-21	86.00	86.00	86.00	86.00	50,622
2022-09-20	86.00	86.00	82.00	86.00	5,054
2022-09-19	86.00	86.00	86.00	86.00	0
2022-09-16	86.00	86.00	86.00	86.00	0
2022-09-15	86.00	86.00	82.00	86.00	14,850
2022-09-14	86.00	86.00	82.00	86.00	0
2022-09-13	86.00	86.00	82.00	86.00	0
2022-09-12	86.00	86.00	82.00	86.00	11,904
2022-09-09	86.50	87.50	82.50	86.00	71,289
2022-09-08	90.00	90.00	85.00	87.50	23,605
2022-09-07	90.00	90.00	85.00	90.00	0
2022-09-06	90.00	90.00	85.00	90.00	0
2022-09-05	90.00	90.00	85.00	90.00	0
2022-09-02	90.00	90.00	85.00	90.00	64
2022-09-01	90.00	90.00	90.00	90.00	37,200
2022-08-31	90.00	90.00	90.00	90.00	5,322
2022-08-30	92.50	92.50	90.00	90.00	5,478
2022-08-29	92.50	92.50	92.50	92.50	0
2022-08-26	92.50	92.50	92.50	92.50	2,165
2022-08-25	92.50	92.50	92.50	92.50	10,002
2022-08-24	92.50	92.50	92.50	92.50	363,106
2022-08-23	94.00	94.00	92.50	92.50	28,580
2022-08-22	94.00	94.00	90.00	94.00	21,761
2022-08-19	94.00	94.00	90.00	94.00	0
2022-08-18	94.00	94.00	94.00	94.00	530
2022-08-17	94.00	94.00	94.00	94.00	24,639
2022-08-16	94.00	92.80	92.80	94.00	6,285
2022-08-15	94.00	94.00	94.00	94.00	5,175
2022-08-12	94.00	94.00	90.00	94.00	23
2022-08-11	95.00	95.00	90.00	94.00	16,169
2022-08-10	95.00	95.00	90.00	95.00	181,854
2022-08-09	92.50	95.00	92.50	95.00	11,232
2022-08-08	92.50	92.50	92.50	92.50	5,736
2022-08-05	92.50	92.50	92.50	92.50	7,424
2022-08-04	92.50	92.50	92.50	92.50	19,050
2022-08-03	92.50	92.50	92.50	92.50	5,485
2022-08-02	92.50	92.50	92.50	92.50	23,244
2022-08-01	92.50	92.50	92.50	92.50	100,872
2022-07-29	92.50	92.50	92.50	92.50	0
2022-07-28	92.50	92.50	90.00	92.50	7,555
2022-07-27	92.50	92.50	90.00	92.50	34,020
2022-07-26	92.50	92.50	90.00	92.50	844
2022-07-25	90.00	92.50	85.00	92.50	9,053
2022-07-22	90.00	90.00	85.00	90.00	1,607
2022-07-21	90.00	90.00	85.00	90.00	22,500
2022-07-20	87.50	90.00	85.00	90.00	40,044
2022-07-19	87.50	87.50	87.50	87.50	20,063
2022-07-18	87.00	90.00	87.00	87.50	12,182
2022-07-15	85.00	85.00	85.00	85.00	2,884
2022-07-14	85.00	85.00	85.00	85.00	636
2022-07-13	85.00	85.00	85.00	85.00	0
2022-07-12	85.00	85.00	85.00	85.00	1,369
2022-07-11	85.00	85.00	80.00	85.00	5,081
2022-07-08	86.50	86.50	83.00	85.00	13,899
2022-07-07	86.50	86.50	83.00	86.50	35,378
2022-07-06	86.50	86.50	83.00	86.50	2,500
2022-07-05	86.50	86.50	83.00	86.50	8,806
2022-07-04	86.50	86.50	83.00	86.50	21,420
2022-07-01	86.50	86.50	83.00	86.50	29,654
2022-06-30	86.50	86.50	83.00	86.50	0
2022-06-29	86.50	86.50	83.00	86.50	284
2022-06-28	86.50	86.50	83.00	86.50	15,308
2022-06-27	86.50	86.50	83.00	86.50	71
2022-06-24	86.50	86.50	86.50	86.50	25,000
2022-06-23	86.50	86.50	86.50	86.50	0
2022-06-22	86.50	86.50	86.50	86.50	1,300
2022-06-21	86.50	84.20	84.20	86.50	227
2022-06-20	86.50	86.50	86.50	86.50	1,454
2022-06-17	86.50	86.50	86.50	86.50	802,471
2022-06-16	86.50	86.50	86.50	86.50	150,250
2022-06-15	86.50	86.50	86.50	86.50	202,000
2022-06-14	86.50	84.00	84.00	84.00	81,850
2022-06-13	87.50	87.50	86.50	86.50	28,890
2022-06-10	89.00	89.00	87.50	87.50	3,902
2022-06-09	90.00	90.00	85.00	89.00	33,468
2022-06-08	81.00	90.00	77.00	90.00	41,145
2022-06-07	81.00	81.00	77.00	81.00	0
2022-06-06	81.00	81.00	77.00	81.00	1,484
2022-06-03	81.00	81.00	81.00	81.00	0
2022-06-02	81.00	81.00	81.00	81.00	0
2022-06-01	81.00	81.00	77.00	81.00	0
2022-05-31	81.00	81.00	77.00	81.00	4,761
2022-05-30	81.00	81.00	77.00	81.00	3,000
2022-05-27	81.00	81.00	77.00	81.00	0
2022-05-26	81.00	81.00	77.00	81.00	0
2022-05-25	81.00	81.00	77.00	81.00	99
2022-05-24	81.00	83.20	83.20	81.00	4,757
2022-05-23	81.00	81.00	77.00	81.00	700
2022-05-20	81.00	81.00	81.00	81.00	595
2022-05-19	80.00	80.00	75.00	80.00	12,334
2022-05-18	78.50	80.00	75.00	80.00	8,072
2022-05-17	78.50	78.50	78.50	78.50	6,450
2022-05-16	78.50	78.50	75.00	78.50	361
2022-05-13	76.00	78.50	77.50	78.50	2,290
2022-05-12	76.00	76.00	72.00	76.00	4,261
2022-05-11	75.00	76.00	70.00	76.00	33,969
2022-05-10	84.00	84.00	72.50	75.00	66,328
2022-05-09	80.00	87.50	75.00	84.00	49,169
2022-05-06	82.50	82.50	77.50	77.50	3,541
2022-05-05	82.50	82.50	80.00	82.50	0
2022-05-04	85.00	85.00	80.00	82.50	5,691
2022-05-03	87.50	87.50	82.50	82.50	9,399
2022-05-02	87.50	87.50	87.50	87.50	0
2022-04-29	87.50	87.50	85.00	87.50	5,370
2022-04-28	87.50	87.50	85.00	87.50	0
2022-04-27	87.50	87.50	85.00	87.50	192
2022-04-26	91.50	91.50	87.50	87.50	11,739
2022-04-25	92.50	92.50	91.50	91.50	46,082
2022-04-22	92.50	92.50	92.50	92.50	35,501
2022-04-21	92.50	92.50	92.50	92.50	40,000
2022-04-20	92.50	92.50	92.50	92.50	0
2022-04-19	92.50	92.50	92.50	92.50	56,037
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	92.50	92.50	90.00	92.50	18,000
2022-04-13	92.50	92.50	90.00	92.50	2,194
2022-04-12	92.50	92.50	90.00	92.50	0
2022-04-11	92.50	92.50	90.00	92.50	2,690
2022-04-08	92.50	94.00	94.00	92.50	52,580
2022-04-07	92.50	92.50	90.00	92.50	0
2022-04-06	92.50	92.50	90.00	92.50	2,425
2022-04-05	92.50	92.50	92.50	92.50	12,000
2022-04-04	92.50	92.50	92.50	92.50	45,020
2022-04-01	92.50	92.50	92.50	92.50	49,924
2022-03-31	92.50	92.50	92.50	92.50	1,067
2022-03-30	90.00	92.50	90.00	92.50	16,243
2022-03-29	90.00	90.00	90.00	90.00	21,340
2022-03-28	90.00	90.00	90.00	90.00	22,164
2022-03-25	90.00	90.00	90.00	90.00	10,600
2022-03-24	90.00	90.00	90.00	90.00	510
2022-03-23	90.00	90.00	85.00	90.00	74,263
2022-03-22	90.00	90.00	90.00	90.00	812
2022-03-21	90.00	90.00	90.00	90.00	14,520
2022-03-18	85.00	87.50	85.00	87.50	43,527
2022-03-17	85.00	85.00	85.00	85.00	0
2022-03-16	82.50	85.00	82.50	85.00	9,354
2022-03-15	90.00	90.00	82.50	82.50	74,615
2022-03-14	90.00	90.00	90.00	90.00	9,182
2022-03-11	90.00	90.00	90.00	90.00	0
2022-03-10	87.50	90.00	87.50	90.00	3,251
2022-03-09	82.50	87.50	82.50	87.50	25,452
2022-03-08	82.50	82.50	82.50	82.50	7,369
2022-03-07	85.00	85.00	82.50	82.50	6,324
2022-03-04	95.00	95.00	82.50	85.00	56,146
2022-03-03	95.00	95.00	95.00	95.00	0
2022-03-02	95.00	95.00	95.00	95.00	2,500
2022-03-01	95.00	95.00	95.00	95.00	1,085
2022-02-28	92.50	92.50	92.50	92.50	515,121
2022-02-25	92.50	92.50	90.00	92.50	7,356
2022-02-24	95.00	95.00	92.50	92.50	19,605
2022-02-23	100.00	100.00	97.50	97.50	34,334
2022-02-22	100.00	100.00	100.00	100.00	0
2022-02-21	100.00	100.00	95.00	100.00	13,535
2022-02-18	100.00	100.00	95.00	100.00	5,240
2022-02-17	100.00	100.00	100.00	100.00	85
2022-02-16	97.50	100.00	97.50	100.00	7,440
2022-02-15	100.00	100.00	100.00	97.50	18,515
2022-02-14	100.00	101.50	98.00	100.00	2,842
2022-02-11	100.00	101.50	98.00	101.50	18,058
2022-02-10	101.50	101.50	101.50	101.50	11,042
2022-02-09	101.50	101.50	101.50	101.50	109,561
2022-02-08	102.50	102.50	101.50	102.50	34,049
2022-02-07	104.00	103.00	102.50	102.50	35,130
2022-02-04	105.00	105.00	104.00	104.00	12,131
2022-02-03	106.00	106.00	105.00	105.00	89,145
2022-02-02	106.00	106.00	106.00	106.00	3
2022-02-01	106.00	106.00	106.00	106.00	7,983
2022-01-31	106.00	106.00	106.00	106.00	11,319
2022-01-28	107.50	107.50	106.00	106.00	486
2022-01-27	106.00	107.50	106.00	107.50	9,674
2022-01-26	108.50	108.50	108.50	108.50	31,281
2022-01-25	110.00	110.00	108.50	108.50	14,149
2022-01-24	118.50	118.50	112.50	112.50	17,043
2022-01-21	121.00	121.00	118.50	118.50	68,781
2022-01-20	120.00	120.00	119.00	119.00	34,088
2022-01-19	120.00	120.00	118.50	120.00	69,882
2022-01-18	118.50	120.00	118.50	120.00	18,510
2022-01-17	118.50	118.50	118.50	118.50	9,700
2022-01-14	118.50	118.50	115.00	118.50	4,155
2022-01-13	118.50	118.50	118.50	118.50	7,096
2022-01-12	118.50	118.50	118.00	118.50	98,989
2022-01-11	118.50	118.50	117.50	118.50	39,970
2022-01-10	118.50	118.50	118.50	118.50	308,794
2022-01-07	118.50	118.50	118.50	118.50	60,694
2022-01-06	118.50	119.00	119.00	119.00	40,757
2022-01-05	129.00	118.00	118.00	118.00	67,589
2022-01-04	126.50	129.00	126.50	129.00	194,372
2022-01-03	126.50	126.50	126.50	126.50	0
2021-12-31	119.50	126.50	123.00	126.50	59,007
2021-12-30	112.50	119.50	112.50	119.50	75,427
2021-12-29	107.50	113.00	113.00	113.00	69,783
2021-12-28	107.50	107.50	107.50	107.50	0
2021-12-27	107.50	107.50	107.50	107.50	0
2021-12-24	105.00	107.50	105.00	107.50	45,167
2021-12-23	100.00	106.00	100.00	105.00	57,929
2021-12-22	100.00	100.00	100.00	100.00	29,790
2021-12-21	100.00	100.00	100.00	100.00	110,576
2021-12-20	100.00	97.50	97.50	97.50	11,075
2021-12-17	101.00	101.00	97.00	100.00	214,204
2021-12-16	100.00	100.00	100.00	100.00	44,523
2021-12-15	100.00	97.50	97.50	100.00	16,905
2021-12-14	100.00	100.00	100.00	100.00	28,000
2021-12-13	100.00	101.00	101.00	100.00	19,186
2021-12-10	100.00	100.00	100.00	100.00	0
2021-12-09	101.00	101.00	100.00	100.00	4,060
2021-12-08	101.00	101.00	101.00	101.00	5,186
2021-12-07	101.00	101.00	101.00	101.00	0
2021-12-06	101.00	101.00	101.00	101.00	6,664
2021-12-03	101.00	101.00	97.00	101.00	10,095
2021-12-02	103.00	103.00	98.00	101.00	26,314
2021-12-01	102.50	102.50	99.00	102.50	30,410
2021-11-30	105.00	105.00	102.50	102.50	13,094
2021-11-29	105.00	105.00	105.00	105.00	17,564
2021-11-26	105.00	105.00	100.00	105.00	51,119
2021-11-25	105.00	105.00	105.00	105.00	2,941
2021-11-24	105.00	105.00	105.00	105.00	0
2021-11-23	105.00	105.00	105.00	105.00	1,704
2021-11-22	105.00	105.00	105.00	105.00	2,285
2021-11-19	102.50	105.00	100.00	105.00	805,332
2021-11-18	102.50	102.50	102.50	102.50	197,995
2021-11-17	102.50	102.50	102.50	102.50	13,171
2021-11-16	102.50	102.50	102.50	102.50	22,915
2021-11-15	102.50	104.00	104.00	102.50	43,254
2021-11-12	100.00	102.50	100.00	102.50	64,754
2021-11-11	100.00	100.00	95.00	100.00	1,033
2021-11-10	97.50	97.50	97.50	97.50	60,776
2021-11-09	97.50	97.50	97.50	97.50	32,222
2021-11-08	97.50	97.50	97.50	97.50	23,588
2021-11-05	96.00	96.00	92.00	96.00	1,500
2021-11-04	100.00	97.50	97.50	96.00	1,022,814
2021-11-03	100.00	102.00	102.00	100.00	35,665
2021-11-02	100.00	100.00	100.00	100.00	28,442
2021-11-01	100.00	100.00	100.00	100.00	29,532
2021-10-29	100.00	100.00	100.00	100.00	24,809
2021-10-28	100.00	100.00	100.00	100.00	5,276
2021-10-27	100.00	100.00	100.00	100.00	0
2021-10-26	100.00	100.00	100.00	100.00	7,600
2021-10-25	100.00	100.00	100.00	100.00	26,305
2021-10-22	102.50	100.00	100.00	100.00	47,917
2021-10-21	105.00	105.00	102.50	102.50	5,863
2021-10-20	105.00	105.00	105.00	105.00	9,501
2021-10-19	110.00	110.00	105.00	105.00	41,142
2021-10-18	104.00	107.50	105.00	107.50	52,227
2021-10-15	102.50	104.00	100.00	104.00	32,031
2021-10-14	100.00	102.50	100.00	102.50	57,692
2021-10-13	100.00	100.00	97.50	100.00	42,335
2021-10-12	100.00	100.00	96.00	96.00	203,856
2021-10-11	92.50	92.00	92.00	92.00	2,233
2021-10-08	90.00	92.50	90.00	92.50	19,637
2021-10-07	92.00	92.00	87.50	90.00	15,521
2021-10-06	90.00	92.00	92.00	92.00	34,921
2021-10-05	92.50	92.50	90.00	91.00	22,988
2021-10-04	95.00	95.00	92.50	92.50	3,477
2021-10-01	95.00	95.00	95.00	95.00	20,007
2021-09-30	95.00	95.00	95.00	95.00	5,000
2021-09-29	95.00	95.00	95.00	95.00	14,020
2021-09-28	95.00	95.00	90.00	95.00	7,826
2021-09-27	95.00	95.00	95.00	95.00	13,774
2021-09-24	95.00	95.00	95.00	95.00	12,738
2021-09-23	95.00	95.50	95.50	95.50	90,352
2021-09-22	95.00	95.00	95.00	95.00	622,689
2021-09-21	95.00	95.00	95.00	95.00	39,160
2021-09-20	95.00	95.00	95.00	95.00	114,713
2021-09-17	95.00	95.00	95.00	95.00	40,000
2021-09-16	95.00	95.00	95.00	95.00	933
2021-09-15	95.00	92.50	92.50	95.00	7,358
2021-09-14	97.50	97.50	95.00	95.00	4,262
2021-09-13	97.50	97.50	90.00	97.50	47,659
2021-09-10	97.50	97.50	90.00	97.50	7,536
2021-09-09	97.50	97.50	90.00	97.50	1,345
2021-09-08	97.50	97.50	90.00	97.50	12,466
2021-09-07	97.50	97.50	90.00	97.50	8,267
2021-09-06	97.50	97.50	90.00	97.50	4,963
2021-09-03	97.50	97.50	90.00	97.50	0
2021-09-02	97.50	95.50	95.50	97.50	44,300
2021-09-01	97.50	97.50	90.00	97.50	3,663
2021-08-31	97.50	97.50	90.00	97.50	498
2021-08-30	97.50	97.50	97.50	97.50	0
2021-08-27	97.50	97.50	90.00	97.50	1,371
2021-08-26	95.50	95.50	95.50	97.50	64,013
2021-08-25	97.50	97.50	90.00	97.50	601,968
2021-08-24	97.50	97.50	90.00	97.50	246,847
2021-08-23	95.00	97.50	90.00	97.50	35,232
2021-08-20	97.50	97.50	95.00	95.00	135,258
2021-08-19	97.50	95.50	95.50	97.50	16,843
2021-08-18	97.50	97.50	90.00	97.50	12,166
2021-08-17	95.50	95.50	95.50	95.50	36,459
2021-08-16	97.50	97.50	90.00	97.50	32,575
2021-08-13	97.50	97.50	90.00	97.50	7,475
2021-08-12	99.00	97.50	95.00	97.50	16,918
2021-08-11	99.00	99.00	93.00	99.00	6,532
2021-08-10	99.00	99.00	93.00	99.00	11,388
2021-08-09	100.00	100.00	95.00	100.00	12,833
2021-08-06	100.00	100.00	95.00	100.00	1,115
2021-08-05	100.00	100.00	95.00	100.00	19,497
2021-08-04	100.00	100.00	95.00	100.00	5,925
2021-08-03	100.00	100.00	95.00	100.00	47,564
2021-08-02	100.00	100.00	95.00	100.00	19,141
2021-07-30	97.50	99.00	99.00	99.00	7,242
2021-07-29	97.50	97.50	90.00	97.50	5,895
2021-07-28	95.00	97.50	90.00	97.50	361,045
2021-07-27	95.00	92.00	92.00	95.00	52,477
2021-07-26	90.00	90.00	85.00	90.00	3,466
2021-07-23	90.00	90.00	85.00	90.00	531
2021-07-22	90.00	90.00	85.00	90.00	4,500
2021-07-21	90.00	90.00	85.00	90.00	19,122
2021-07-20	90.00	89.00	87.50	87.50	20,571
2021-07-19	95.00	95.00	90.00	90.00	96,099
2021-07-16	92.00	92.00	92.00	92.00	48,209
2021-07-15	92.00	95.00	92.00	95.00	57,640
2021-07-14	95.00	92.00	92.00	92.00	8,345
2021-07-13	95.00	95.00	95.00	95.00	2,967
2021-07-12	95.00	92.50	92.50	95.00	5,888
2021-07-09	95.00	95.00	95.00	95.00	8,680
2021-07-08	95.00	95.00	95.00	95.00	407
2021-07-07	95.00	95.00	95.00	95.00	5,469
2021-07-06	95.00	95.00	95.00	95.00	26,565
2021-07-05	95.00	95.00	95.00	95.00	26,655
2021-07-02	95.00	95.00	95.00	95.00	19,782
2021-07-01	95.00	97.00	95.00	95.00	14,603
2021-06-30	92.50	95.00	92.50	95.00	9,411
2021-06-29	92.50	92.50	92.50	92.50	12,606
2021-06-28	92.50	92.00	92.00	92.00	21,450
2021-06-25	92.50	92.50	92.50	92.50	5,165
2021-06-24	95.00	95.00	90.00	90.00	35,431
2021-06-23	95.00	100.00	100.00	100.00	2,266
2021-06-22	95.00	95.00	95.00	95.00	7,947
2021-06-21	95.00	95.00	95.00	95.00	94,359
2021-06-18	97.50	97.50	95.00	95.00	26,310
2021-06-17	100.00	100.00	97.50	97.50	14,673
2021-06-16	100.00	100.00	100.00	100.00	1,752
2021-06-15	102.50	101.00	101.00	100.00	53,783
2021-06-14	105.00	105.00	102.50	102.50	81,984
2021-06-11	105.00	105.00	105.00	105.00	91,676
2021-06-10	110.00	110.00	110.00	110.00	50,334
2021-06-09	110.00	110.00	105.00	110.00	58,479
2021-06-08	110.00	117.00	105.00	110.00	1,746,177
2021-06-07	97.50	105.00	100.00	105.00	89,260
2021-06-04	97.50	97.50	97.50	97.50	55,870
2021-06-03	97.50	97.00	97.00	97.50	35,346
2021-06-02	90.00	97.50	90.00	97.50	73,393
2021-06-01	90.00	90.00	90.00	90.00	20,863
2021-05-28	90.00	90.00	90.00	90.00	18,522
2021-05-27	90.00	92.50	87.50	92.50	74,502
2021-05-26	95.00	95.00	92.50	92.50	40,628
2021-05-25	91.50	95.00	90.00	95.00	99,714
2021-05-24	87.50	91.50	82.00	91.50	75,605
2021-05-21	82.50	89.50	82.50	82.50	62,507
2021-05-20	82.50	82.50	81.00	82.50	33,279
2021-05-19	85.00	85.00	82.50	82.50	35,876
2021-05-18	86.50	86.50	82.50	85.00	51,951
2021-05-17	87.50	87.50	86.50	86.50	14,222
2021-05-14	89.00	91.00	87.50	87.50	5,620
2021-05-13	85.00	90.00	85.00	89.00	99,409
2021-05-12	85.00	85.00	85.00	85.00	75,068
2021-05-11	85.00	83.50	83.00	83.00	24,946
2021-05-10	87.50	85.00	85.00	85.00	1,215,715
2021-05-07	90.00	90.00	85.00	87.50	26,394
2021-05-06	90.00	90.00	90.00	90.00	34,129
2021-05-05	90.00	87.00	87.00	90.00	33,390
2021-05-04	97.00	97.00	90.00	90.00	49,472
2021-04-30	92.50	100.00	87.50	92.50	42,430
2021-04-29	92.50	95.00	95.00	92.50	8,419
2021-04-28	92.50	92.50	92.50	92.50	23,460
2021-04-27	88.00	95.00	88.00	90.00	70,756
2021-04-26	100.00	100.00	90.00	92.50	96,051
2021-04-23	100.00	100.00	100.00	100.00	5,030
2021-04-22	100.00	100.00	100.00	100.00	32,194
2021-04-21	92.00	102.50	92.00	100.00	89,755
2021-04-20	92.00	92.00	91.50	91.50	38,969
2021-04-19	92.00	92.00	92.00	92.00	18,938
2021-04-16	92.00	90.00	90.00	90.00	1,473
2021-04-15	92.00	95.00	95.00	92.00	33,291
2021-04-14	95.00	95.00	90.00	92.00	85,520
2021-04-13	95.00	97.50	90.00	97.50	29,511
2021-04-12	87.50	95.00	90.00	95.00	126,841
2021-04-09	89.50	90.00	85.00	85.00	50,760
2021-04-08	87.50	85.00	80.50	85.00	86,402
2021-04-07	94.00	94.00	85.00	85.00	125,009
2021-04-06	92.50	92.50	85.00	90.00	51,860
2021-04-01	90.00	90.00	90.00	90.00	18,986
2021-03-31	90.00	90.00	90.00	90.00	17,396
2021-03-30	90.00	90.00	90.00	90.00	35,856
2021-03-29	90.00	90.00	90.00	90.00	4,086
2021-03-26	90.00	90.00	87.00	90.00	43,104
2021-03-25	90.00	90.00	90.00	90.00	39,994
2021-03-24	95.00	95.00	87.50	90.00	38,100
2021-03-23	95.00	100.00	100.00	95.00	28,406
2021-03-22	95.00	95.00	95.00	95.00	32,541
2021-03-19	95.00	100.00	100.00	95.00	4,977
2021-03-18	95.00	100.00	92.50	95.00	103,546
2021-03-17	97.50	100.00	100.00	100.00	62,442
2021-03-16	97.50	97.50	95.00	97.50	34,953
2021-03-15	97.50	101.00	92.50	101.00	38,271
2021-03-12	97.50	100.00	100.00	97.50	22,767
2021-03-11	105.00	105.00	95.00	95.00	21,719
2021-03-10	95.50	95.50	95.00	100.00	37,230
2021-03-09	105.00	105.00	96.50	100.00	59,795
2021-03-08	107.50	99.00	99.00	100.00	83,562
2021-03-05	107.50	107.50	107.50	107.50	12,050
2021-03-04	110.00	111.00	105.00	107.50	74,583
2021-03-03	107.50	110.00	107.50	110.00	35,509
2021-03-02	107.50	107.50	100.00	107.50	44,773
2021-03-01	105.00	108.00	102.00	108.00	132,280
2021-02-26	105.00	105.00	105.00	105.00	25,326
2021-02-25	111.00	111.00	102.50	105.00	10,188
2021-02-24	114.00	114.00	105.00	105.00	86,101
2021-02-23	107.50	114.00	114.00	107.50	39,846
2021-02-22	110.00	115.00	108.00	107.50	261,146
2021-02-19	110.00	104.00	104.00	110.00	33,623
2021-02-18	110.00	110.00	110.00	110.00	13,523
2021-02-17	115.00	115.00	107.50	110.00	45,779
2021-02-16	110.00	115.00	115.00	115.00	70,792
2021-02-15	105.00	111.00	100.00	110.00	192,229
2021-02-12	109.00	109.00	105.00	105.00	17,895
2021-02-11	105.00	105.00	105.00	105.00	21,950
2021-02-10	105.00	110.00	110.00	105.00	13,806
2021-02-09	107.50	114.00	105.00	105.00	63,670
2021-02-08	100.00	111.00	100.00	107.50	401,388
2021-02-05	105.00	105.00	95.50	100.00	126,676
2021-02-04	100.00	100.00	100.00	100.00	51,669
2021-02-03	105.00	105.00	105.00	100.00	21,588
2021-02-02	105.00	105.00	105.00	100.00	136,127
2021-02-01	100.00	104.00	97.50	100.00	150,787
2021-01-29	103.00	103.00	95.00	100.00	58,391
2021-01-28	97.50	100.00	97.50	97.50	53,941
2021-01-27	105.00	105.00	97.50	97.50	52,633
2021-01-26	108.00	108.00	108.00	105.00	30,672
2021-01-25	112.00	112.00	105.00	105.00	43,129
2021-01-22	116.00	116.00	109.00	110.00	21,389
2021-01-21	112.50	112.50	106.00	110.00	20,599
2021-01-20	112.50	106.00	106.00	112.50	9,133
2021-01-19	112.50	115.00	115.00	112.50	29,756
2021-01-18	112.50	109.00	106.00	109.00	8,241
2021-01-15	118.00	118.00	118.00	112.50	2,349
2021-01-14	115.00	115.00	112.50	112.50	62,249
2021-01-13	115.00	110.00	110.00	110.00	18,284
2021-01-12	120.00	120.00	116.00	116.00	32,526
2021-01-11	105.00	116.00	116.00	116.00	140,970
2021-01-08	105.00	103.00	101.00	101.00	21,198
2021-01-07	107.50	110.00	110.00	105.00	100,760
2021-01-06	120.00	120.00	104.00	104.00	106,757
2021-01-05	115.00	110.00	110.00	115.00	65,109
2021-01-04	125.00	115.00	115.00	115.00	137,096
2020-12-31	125.00	125.00	125.00	125.00	16,035
2020-12-30	125.00	125.00	125.00	125.00	10,561
2020-12-29	125.00	130.00	130.00	125.00	55,572
2020-12-24	125.00	130.00	130.00	125.00	2,413
2020-12-23	125.00	130.00	130.00	125.00	25,060
2020-12-22	130.00	130.00	130.00	125.00	38,267
2020-12-21	127.50	125.00	120.00	125.00	20,963
2020-12-18	127.50	127.50	127.50	127.50	14,216
2020-12-17	140.00	140.00	127.50	127.50	31,696
2020-12-16	132.50	132.50	125.00	132.50	3,516
2020-12-15	126.00	126.00	126.00	132.50	5,146
2020-12-14	130.00	140.00	125.00	132.50	76,806
2020-12-11	120.00	122.50	115.00	122.50	42,463
2020-12-10	120.00	120.00	120.00	120.00	4,045
2020-12-09	123.00	123.00	117.50	120.00	12,196
2020-12-08	125.00	125.00	117.50	117.50	24,518
2020-12-07	127.50	134.00	125.00	125.00	10,410
2020-12-04	127.50	134.00	125.00	134.00	14,612
2020-12-03	127.50	134.00	134.00	127.50	57
2020-12-02	127.50	120.00	120.00	127.50	8,230
2020-12-01	120.00	120.00	120.00	120.00	3,061
2020-11-30	127.50	134.00	134.00	127.50	2,606
2020-11-27	132.00	132.00	132.00	127.50	11,844
2020-11-26	127.50	134.00	134.00	127.50	6,685
2020-11-25	127.50	134.00	134.00	127.50	18,250
2020-11-24	120.00	130.00	120.00	127.50	65,907
2020-11-23	121.00	130.00	121.00	125.00	41,625
2020-11-20	127.50	132.00	125.00	125.00	25,679
2020-11-19	127.50	134.00	134.00	127.50	11,131
2020-11-18	127.50	127.50	127.50	127.50	93,297
2020-11-17	120.00	132.50	115.00	127.50	105,077
2020-11-16	105.00	115.00	107.50	114.00	59,833
2020-11-13	105.00	110.00	110.00	105.00	1,915
2020-11-12	105.00	105.00	105.00	105.00	123,863
2020-11-11	105.00	110.00	101.00	101.00	14,070
2020-11-10	105.00	105.00	105.00	105.00	34,331
2020-11-09	92.50	105.00	92.50	105.00	36,939
2020-11-06	95.00	95.00	90.00	92.50	37,546
2020-11-05	97.50	93.00	93.00	93.00	80,022
2020-11-04	92.50	97.50	85.00	97.50	26,390
2020-11-03	92.50	92.50	92.50	92.50	773
2020-11-02	90.00	92.50	90.00	92.50	21,902
2020-10-30	90.00	90.00	85.00	90.00	46,704
2020-10-29	97.50	97.50	90.00	92.50	46,694
2020-10-28	102.50	102.50	95.00	95.00	72,933
2020-10-27	110.00	110.00	102.50	102.50	74,544
2020-10-26	112.50	112.50	105.00	110.00	42,714
2020-10-23	105.00	110.00	105.00	110.00	147,817
2020-10-22	97.50	105.00	97.50	105.00	46,317
2020-10-21	105.00	105.00	98.00	98.00	65,210
2020-10-20	105.00	105.00	105.00	105.00	24,833
2020-10-16	95.00	95.00	95.00	95.00	10,920
2020-10-15	95.00	95.00	92.50	92.50	23,153
2020-10-14	95.00	95.00	95.00	95.00	57,164
2020-10-13	107.50	99.00	99.00	97.50	246,385
2020-10-12	90.00	102.50	90.00	101.50	31,797
2020-10-09	90.00	90.00	90.00	90.00	207,355
2020-10-08	90.00	90.00	90.00	90.00	6,133
2020-10-07	90.00	90.00	90.00	90.00	13,529
2020-10-06	90.00	90.00	90.00	90.00	6,378
2020-10-05	87.50	90.00	85.00	90.00	40,362
2020-10-02	87.50	87.50	87.50	87.50	2,711
2020-10-01	87.50	87.50	87.50	87.50	2,410
2020-09-30	87.50	87.50	87.50	87.50	1,500
2020-09-29	87.50	87.50	87.50	87.50	43,549
2020-09-28	90.00	91.50	87.50	87.50	16,588
2020-09-25	91.50	91.50	91.50	91.50	0
2020-09-24	90.00	91.50	90.00	91.50	10,270
2020-09-23	92.50	92.50	90.00	90.00	1,339
2020-09-22	92.50	92.50	92.50	92.50	21,565
2020-09-21	95.00	95.00	90.00	92.50	11,830
2020-09-18	95.00	95.00	95.00	95.00	2,000
2020-09-17	97.50	97.50	97.50	97.50	12,042
2020-09-16	96.50	97.50	96.50	97.50	502
2020-09-15	95.00	96.50	95.00	96.50	13,262
2020-09-14	95.00	95.00	95.00	95.00	12,979
2020-09-11	92.50	92.50	92.50	92.50	6,778
2020-09-10	87.50	92.50	87.50	87.50	20,650
2020-09-09	87.50	85.00	85.00	87.50	222,630
2020-09-08	87.50	87.50	87.50	87.50	4,873
2020-09-07	87.50	87.50	80.00	87.50	60,759
2020-09-04	90.00	90.00	87.50	87.50	2,000
2020-09-03	90.00	90.00	90.00	90.00	25,000
2020-09-02	90.00	90.00	90.00	90.00	2,155
2020-09-01	90.00	90.00	90.00	90.00	0
2020-08-28	91.50	91.50	85.00	90.00	9,130
2020-08-27	91.50	91.50	85.00	90.00	3,075
2020-08-26	91.50	91.50	85.00	91.50	41
2020-08-25	91.50	91.50	85.00	91.50	3,312
2020-08-24	91.50	91.50	85.00	91.50	5,349
2020-08-21	91.50	91.50	85.00	91.50	60,000
2020-08-20	93.00	93.00	88.00	91.50	13,818
2020-08-19	93.00	93.00	88.00	93.00	0
2020-08-18	93.00	93.00	88.00	93.00	14,640
2020-08-17	95.00	95.00	90.00	93.00	70,331
2020-08-14	95.00	95.00	90.00	95.00	974
2020-08-13	95.00	95.00	95.00	95.00	7,930
2020-08-12	103.50	103.50	95.00	95.00	69,026
2020-08-11	103.50	103.50	103.50	103.50	0
2020-08-10	103.50	103.50	103.50	103.50	30,014
2020-08-07	103.50	103.50	103.50	103.50	7,458
2020-08-06	103.50	103.50	97.00	103.50	2,085
2020-08-05	102.00	103.50	102.00	103.50	36,048
2020-08-04	100.00	101.00	100.00	101.00	20,980
2020-08-03	95.00	100.00	95.00	100.00	48,249
2020-07-31	95.00	96.50	95.00	95.00	19,345
2020-07-30	88.00	96.00	84.00	87.00	97,458
2020-07-29	87.00	87.00	87.00	87.00	10,000
2020-07-28	87.00	87.00	87.00	87.00	2,592
2020-07-27	87.00	87.00	87.00	87.00	1,000
2020-07-24	87.00	87.00	84.00	87.00	3,616
2020-07-23	87.00	87.00	87.00	87.00	6,000
2020-07-22	87.50	87.50	86.50	87.00	4,250
2020-07-21	87.50	87.50	87.50	87.50	4,000
2020-07-20	87.50	87.50	87.50	87.50	100,655
2020-07-17	87.50	87.50	87.50	87.50	400
2020-07-16	87.50	87.50	87.50	87.50	4,248
2020-07-15	87.50	87.50	87.50	87.50	40,668
2020-07-14	87.50	87.50	87.50	87.50	3,869
2020-07-13	87.50	88.00	88.00	87.50	114,955
2020-07-10	88.50	88.50	87.50	87.50	14,226
2020-07-09	88.50	88.50	88.50	88.50	63,278
2020-07-08	88.50	88.50	88.50	88.50	44,655
2020-07-07	88.50	88.50	88.50	88.50	14,057
2020-07-06	86.00	90.00	84.00	88.50	147,419
2020-07-03	86.00	86.00	82.00	85.00	16,275
2020-07-02	80.50	85.00	76.00	85.00	37,914
2020-07-01	79.50	79.50	79.50	79.50	766
2020-06-30	79.50	79.50	79.50	79.50	960
2020-06-29	86.00	86.00	79.50	86.00	28,066
2020-06-26	86.00	86.00	86.00	86.00	6,965
2020-06-25	86.00	86.00	86.00	86.00	8,130
2020-06-24	81.50	85.00	81.50	81.50	27,151
2020-06-23	80.00	84.00	80.00	81.50	92,425
2020-06-22	77.00	78.50	77.00	78.50	32,059
2020-06-19	76.00	77.00	76.00	77.00	8,458
2020-06-18	69.50	76.00	65.00	76.00	42,145
2020-06-17	69.50	69.50	69.50	69.50	62,869
2020-06-16	63.00	69.50	63.00	69.50	77,410
2020-06-15	61.50	63.00	61.50	63.00	27,620
2020-06-12	56.50	61.50	56.50	61.50	45,577
2020-06-11	52.50	56.50	50.00	56.50	30,464
2020-06-10	53.50	53.50	52.50	52.50	10,386
2020-06-09	55.00	55.00	53.50	53.50	2,592
2020-06-08	55.00	55.00	55.00	55.00	475
2020-06-05	53.50	55.00	53.50	55.00	37,400
2020-06-04	50.00	52.50	50.00	52.50	99,697
2020-06-03	46.50	50.00	46.50	50.00	85,818
2020-06-02	47.00	47.00	46.50	46.50	14,018
2020-06-01	51.00	51.00	47.00	47.00	90,221
2020-05-29	51.00	51.00	51.00	51.00	1,270
2020-05-28	51.00	51.00	51.00	51.00	12,236
2020-05-27	51.00	51.00	47.00	51.00	42,563
2020-05-26	51.00	51.00	51.00	51.00	3,432
2020-05-22	51.00	51.00	51.00	51.00	0
2020-05-21	51.00	51.00	51.00	51.00	6,000
2020-05-20	51.00	52.50	51.00	51.00	25,098
2020-05-19	51.00	51.00	51.00	51.00	76
2020-05-18	51.00	51.00	51.00	51.00	6,378
2020-05-15	50.00	51.00	50.00	51.00	1,044
2020-05-14	52.75	52.75	50.00	50.00	2,500
2020-05-13	47.50	56.00	47.50	52.75	97,696
2020-05-12	48.00	48.00	47.50	47.50	392
2020-05-11	48.40	48.40	48.00	48.00	88,187
2020-05-07	53.00	53.00	48.40	48.40	20,130
2020-05-06	53.00	53.00	53.00	53.00	414
2020-05-05	53.00	53.00	53.00	53.00	4,300
2020-05-04	54.00	54.00	53.00	53.00	53,613
2020-05-01	54.00	54.00	54.00	54.00	1,000
2020-04-30	53.50	54.00	53.50	53.50	5,741
2020-04-29	53.50	53.50	52.50	53.50	25,679
2020-04-28	61.50	61.50	53.50	61.50	18,192
2020-04-27	63.00	63.00	61.50	61.50	3,073
2020-04-24	65.00	65.00	63.00	63.00	19,275
2020-04-23	60.00	65.00	60.00	65.00	41,505
2020-04-22	57.50	60.00	57.50	57.50	157,908
2020-04-21	46.00	57.50	46.00	57.50	57,805
2020-04-20	40.00	46.00	40.00	46.00	63,989
2020-04-17	35.00	40.00	35.00	40.00	23,292
2020-04-16	33.50	33.50	33.50	33.50	0
2020-04-15	32.50	33.50	32.50	33.50	13,698
2020-04-14	32.50	32.50	32.50	32.50	21,533
2020-04-09	32.50	32.50	32.50	32.50	1,733
2020-04-08	32.00	32.50	27.00	32.50	8,913
2020-04-07	30.00	31.00	30.00	30.00	26,471
2020-04-06	30.00	30.00	30.00	30.00	11,249
2020-04-03	30.00	30.00	25.00	30.00	0
2020-04-03	30.00	30.00	25.00	30.00	1,578,263
2020-04-02	30.00	30.00	30.00	30.00	1,409
2020-04-02	30.00	30.00	30.00	30.00	221
2020-04-01	30.00	30.00	30.00	30.00	9,701
2020-04-01	30.00	31.00	30.00	30.00	9,701
2020-03-31	30.00	30.00	30.00	30.00	0
2020-03-30	37.00	37.00	30.00	37.00	56,652
2020-03-27	41.50	41.50	38.50	41.50	23,636
2020-03-26	41.00	42.00	41.00	41.00	12,700
2020-03-25	40.00	41.00	36.00	40.00	2,449
2020-03-24	36.00	36.00	36.00	36.00	4
2020-03-23	36.00	36.00	32.00	36.00	500
2020-03-20	39.50	39.50	36.00	39.50	19,691
2020-03-19	39.50	39.50	39.50	39.50	0
2020-03-18	49.50	49.50	44.00	49.50	3,138,526
2020-03-17	52.50	52.50	49.80	52.50	3,000
2020-03-16	65.00	65.00	59.00	65.00	12,850
2020-03-13	65.00	65.00	65.00	65.00	3,773
2020-03-12	68.50	68.50	65.00	68.50	20,157
2020-03-11	68.50	68.50	68.50	68.50	0
2020-03-10	68.50	68.50	68.50	68.50	196,969
2020-03-09	68.50	68.50	68.50	70.00	214,615
2020-03-06	70.00	70.00	70.00	70.00	40,000
2020-03-05	70.00	70.00	70.00	70.00	0
2020-03-04	68.50	71.00	68.50	70.50	19,210
2020-03-03	70.50	70.50	70.50	70.50	90,000
2020-03-02	70.50	70.50	70.50	70.50	10,812
2020-02-28	69.50	70.50	69.50	69.50	145,978
2020-02-27	66.50	69.50	66.50	66.50	24,345
2020-02-26	69.00	69.00	66.50	69.00	67,812
2020-02-25	69.00	69.00	69.00	69.00	15,722
2020-02-24	69.00	69.00	69.00	69.00	659
2020-02-21	69.00	69.00	69.00	69.00	1,377
2020-02-20	70.00	70.00	69.00	69.00	13,898
2020-02-19	72.50	72.50	69.00	70.00	30,168
2020-02-18	79.00	72.50	72.00	72.50	22,327
2020-02-17	79.50	79.50	79.00	79.00	15,704
2020-02-14	80.50	80.50	79.50	79.50	1,530
2020-02-13	81.50	81.50	80.50	80.50	11,472
2020-02-12	81.50	81.50	81.50	81.50	3,220
2020-02-11	82.00	82.00	80.00	81.50	1,240
2020-02-10	82.00	82.00	82.00	82.00	25,000
2020-02-07	82.00	82.00	82.00	82.00	43,218
2020-02-06	81.00	82.00	81.00	82.00	530,911
2020-02-05	80.00	80.00	80.00	80.00	53,099
2020-02-04	80.50	80.50	79.00	80.00	25,924
2020-02-03	80.50	80.50	80.50	80.50	1,493
2020-01-31	81.00	81.00	80.50	81.00	217,812
2020-01-30	84.00	84.00	81.00	81.00	34,051
2020-01-29	83.00	84.00	83.00	84.00	153,949
2020-01-28	77.00	83.00	72.00	83.00	296,879
2020-01-27	76.50	76.50	76.50	76.50	9,701
2020-01-24	72.00	76.50	72.00	76.50	18,750
2020-01-23	71.00	71.50	71.00	71.50	63,579
2020-01-22	71.00	71.00	71.00	71.00	15,000
2020-01-21	71.00	71.00	71.00	71.00	750
2020-01-20	71.00	71.00	71.00	71.00	18,834
2020-01-17	71.00	71.00	71.00	71.00	191
2020-01-16	71.00	71.00	71.00	71.00	27,763
2020-01-15	71.00	71.00	71.00	71.00	11,607
2020-01-14	71.00	71.00	71.00	71.00	13,341
2020-01-13	71.00	71.00	71.00	71.00	500
2020-01-10	71.00	71.00	71.00	71.00	661
2020-01-09	71.00	71.00	71.00	71.00	0
2020-01-08	70.50	71.00	70.50	71.00	25,000
2020-01-07	70.00	70.50	70.00	70.50	10,369
2020-01-06	70.00	72.00	72.00	70.00	1,282,884
2020-01-03	70.00	70.00	70.00	70.00	1,329
2020-01-02	70.00	70.00	70.00	70.00	3,387
2019-12-31	73.00	73.00	70.50	70.50	15,000
2019-12-30	73.00	73.00	73.00	73.00	0
2019-12-27	73.00	73.00	73.00	73.00	2,086
2019-12-24	73.00	73.00	73.00	73.00	4,384
2019-12-23	73.00	73.00	73.00	73.00	105,801
2019-12-20	76.00	76.00	76.00	76.00	9,724
2019-12-19	81.00	81.00	73.50	76.00	77,394
2019-12-18	81.00	81.00	81.00	81.00	30,000
2019-12-17	80.50	81.00	80.50	81.00	5,119
2019-12-16	80.50	80.50	80.50	80.50	0
2019-12-13	78.50	80.50	78.50	80.50	1,884
2019-12-12	78.50	78.50	78.50	78.50	3,804
2019-12-11	78.50	78.50	78.50	78.50	6,103
2019-12-10	76.00	78.50	76.00	78.50	25,596
2019-12-09	75.00	75.00	75.00	75.00	986
2019-12-06	75.00	75.00	75.00	75.00	0
2019-12-05	76.00	76.00	75.00	76.00	15,000
2019-12-04	75.00	76.00	75.00	76.00	12,485
2019-12-03	72.50	75.00	72.50	75.00	24,957
2019-12-02	72.50	72.50	72.50	72.50	6,421
2019-11-29	71.00	72.50	71.00	72.50	7,025
2019-11-28	71.00	71.00	68.00	71.00	101,722
2019-11-27	71.00	71.00	71.00	71.00	4,132
2019-11-26	71.00	71.00	71.00	71.00	50,000
2019-11-25	71.00	71.00	71.00	71.00	2,060
2019-11-22	71.00	71.00	68.00	71.00	33,691
2019-11-21	68.50	69.00	68.50	69.00	12,437
2019-11-20	68.00	68.50	68.00	68.50	7,268
2019-11-19	68.00	68.00	68.00	68.00	12,759
2019-11-18	68.00	68.00	68.00	68.00	562,772
2019-11-15	67.50	68.00	67.00	68.00	667,666
2019-11-14	68.00	68.00	67.50	67.50	3,779
2019-11-13	72.00	72.00	68.00	68.00	12,102
2019-11-12	72.00	72.00	72.00	72.00	32,041
2019-11-11	71.50	71.50	69.00	69.00	6,923
2019-11-08	71.50	71.50	71.50	71.50	0
2019-11-07	71.50	71.50	71.50	71.50	1,450
2019-11-06	71.50	71.50	71.50	71.50	1,981
2019-11-05	71.50	71.50	69.00	71.50	0
2019-11-04	71.50	71.50	71.50	71.50	3,670
2019-11-01	73.50	73.50	71.00	71.50	16,500
2019-10-31	73.50	73.50	73.50	73.50	82,193
2019-10-30	73.50	73.50	73.50	73.50	54,420
2019-10-29	73.50	73.50	73.50	73.50	24
2019-10-28	73.50	73.50	73.50	73.50	2,630
2019-10-25	73.50	73.50	73.50	73.50	0
2019-10-24	73.50	73.50	73.50	73.50	7,994
2019-10-23	77.00	77.00	73.50	73.50	25,119
2019-10-22	77.00	77.00	77.00	77.00	4,909
2019-10-21	78.00	78.00	77.00	77.00	8,059
2019-10-18	79.00	79.00	75.00	78.00	34,698
2019-10-17	81.50	81.50	75.00	79.00	65,007
2019-10-16	81.50	81.50	78.00	81.50	8,144
2019-10-15	84.00	84.00	81.50	81.50	26,586
2019-10-14	82.50	84.00	82.50	84.00	6,250
2019-10-11	83.50	83.50	83.50	83.50	21,226
2019-10-10	83.50	83.50	83.50	83.50	3,439
2019-10-09	85.00	85.00	83.50	83.50	11,284
2019-10-08	86.50	86.50	85.00	85.00	800
2019-10-07	86.50	86.50	86.50	86.50	6,000
2019-10-04	86.50	86.50	86.50	86.50	0
2019-10-03	86.50	86.50	86.50	86.50	38,540
2019-10-02	87.50	87.50	86.50	87.50	18,283
2019-10-01	87.50	87.50	87.50	87.50	351
2019-09-30	87.50	87.50	87.50	87.50	0
2019-09-27	87.50	87.50	87.50	87.50	29,703
2019-09-26	78.50	87.50	77.50	87.50	60,032
2019-09-25	97.00	97.00	97.00	97.00	2,033
2019-09-24	97.00	97.00	97.00	97.00	0
2019-09-23	96.50	97.00	96.50	97.00	13,148
2019-09-20	96.50	96.50	96.50	96.50	0
2019-09-19	96.50	96.50	96.50	96.50	18,210
2019-09-18	96.50	96.50	96.50	96.50	0
2019-09-17	96.50	96.50	96.50	96.50	0
2019-09-16	96.50	96.50	96.50	96.50	4,522
2019-09-13	96.50	96.50	96.50	96.50	22,000
2019-09-12	96.00	96.50	93.00	96.50	734
2019-09-11	95.00	96.50	95.00	96.50	29,586
2019-09-10	92.50	92.50	92.50	92.50	1,808
2019-09-09	92.50	92.50	92.50	92.50	887
2019-09-06	92.50	92.50	92.50	92.50	1,190
2019-09-05	92.50	92.50	92.50	92.50	5,710
2019-09-04	92.50	92.50	92.50	92.50	0
2019-09-03	96.50	96.50	92.50	92.50	7,611
2019-09-02	101.00	101.00	96.50	96.50	5,171
2019-08-30	101.00	101.00	101.00	101.00	18
2019-08-29	101.00	101.00	101.00	101.00	10,080
2019-08-28	101.00	101.00	101.00	101.00	0
2019-08-27	101.00	101.00	101.00	101.00	0
2019-08-23	101.00	101.00	101.00	101.00	0
2019-08-22	101.00	101.00	101.00	101.00	0
2019-08-21	101.00	101.00	101.00	101.00	205
2019-08-20	101.00	101.00	100.00	101.00	28,355
2019-08-19	101.00	101.00	101.00	101.00	485
2019-08-16	101.00	101.00	101.00	101.00	0
2019-08-15	102.50	102.50	101.00	101.00	0
2019-08-14	102.50	102.50	102.50	102.50	26,145
2019-08-13	107.50	107.50	102.50	102.50	22,486
2019-08-12	107.50	107.50	107.50	107.50	0
2019-08-09	97.50	110.00	97.50	107.50	77,939
2019-08-08	97.50	97.50	97.50	97.50	0
2019-08-07	97.50	97.50	97.50	97.50	0
2019-08-06	97.50	97.50	97.50	97.50	285
2019-08-05	96.50	97.50	96.50	97.50	7,600
2019-08-02	96.50	96.50	96.50	96.50	0
2019-08-01	96.50	96.50	96.50	96.50	244
2019-07-31	96.50	96.50	96.50	96.50	2,000
2019-07-30	96.50	96.50	96.50	96.50	0
2019-07-29	96.50	96.50	96.50	96.50	369
2019-07-26	96.50	96.50	96.50	96.50	354
2019-07-25	96.50	96.50	96.50	96.50	33
2019-07-24	96.50	96.50	96.50	96.50	8,615
2019-07-23	96.50	96.50	96.50	96.50	57,369
2019-07-22	96.50	96.50	96.50	96.50	0
2019-07-19	96.50	96.50	96.50	96.50	126,220
2019-07-18	96.50	96.50	96.50	96.50	10,980
2019-07-17	95.00	96.50	95.00	96.50	26,141
2019-07-16	95.00	95.00	95.00	95.00	32
2019-07-15	96.00	96.00	95.00	95.00	3,764
2019-07-12	97.00	97.00	96.00	96.00	9,314
2019-07-11	97.00	97.00	97.00	97.00	0
2019-07-10	97.00	97.00	94.00	97.00	0
2019-07-09	97.00	97.00	97.00	97.00	1,528
2019-07-08	97.00	97.00	97.00	97.00	2,900
2019-07-05	97.00	97.00	97.00	97.00	6,762
2019-07-04	97.00	97.00	97.00	97.00	50
2019-07-03	97.00	97.00	97.00	97.00	4,696
2019-07-02	97.00	97.00	96.00	97.00	6,500
2019-07-01	97.00	97.00	97.00	97.00	6,572
2019-06-28	97.00	97.00	97.00	97.00	2,016
2019-06-27	97.00	97.00	97.00	97.00	18
2019-06-26	97.00	97.00	97.00	97.00	0
2019-06-25	98.00	98.00	97.00	97.00	13,581
2019-06-24	98.00	98.00	98.00	98.00	0
2019-06-21	98.00	98.00	98.00	98.00	1,038
2019-06-20	100.50	100.50	95.50	98.00	59,291
2019-06-19	103.50	103.50	100.00	100.50	5,063
2019-06-18	104.50	104.50	103.50	103.50	4,191
2019-06-17	106.50	106.50	104.50	104.50	25,820
2019-06-14	106.00	106.50	106.00	106.50	23,341
2019-06-13	102.50	111.50	101.00	106.00	194,431
2019-06-12	101.00	105.00	101.00	105.00	48,906
2019-06-11	99.50	101.00	99.50	101.00	2,030
2019-06-10	98.50	99.50	98.50	99.50	9,553
2019-06-07	98.50	98.50	98.50	98.50	7,492
2019-06-06	98.50	98.50	97.50	97.50	15,000
2019-06-05	96.00	97.50	96.00	97.50	15,371
2019-06-04	96.00	96.00	96.00	96.00	2,220
2019-06-03	96.50	96.50	96.00	96.00	26,349
2019-05-31	96.50	96.50	96.50	96.50	7,302
2019-05-30	94.50	97.50	94.50	96.50	36,122
2019-05-29	94.50	94.50	94.50	94.50	16,790
2019-05-28	98.50	98.50	93.50	94.50	72,154
2019-05-24	97.00	98.50	97.00	98.50	56,795
2019-05-23	96.50	97.50	96.50	97.50	60,198
2019-05-22	96.50	96.50	96.50	96.50	1,285
2019-05-21	96.50	96.50	96.50	96.50	367
2019-05-20	96.50	96.50	96.50	96.50	100
2019-05-17	101.00	101.00	96.50	96.50	20,880
2019-05-16	102.00	102.00	101.00	101.00	13,145
2019-05-15	103.50	103.50	102.00	102.00	4,930
2019-05-14	95.00	103.50	95.00	103.50	190,986

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

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

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