Italmobiliare O Share History

Italmobiliare O Share Price history. The following table shows end-of-day data 0RP4 historical share prices for Italmobiliare O, 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.

0RP4.L
Share Price 0RP4.L
Charts 0RP4.L
Trades 0RP4.L
History Compare
0RP4.L 0RP4.L
Share News 0RP4.L
RNS 0RP4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	33.40	33.40	33.40	33.40	1
2024-04-24	33.40	33.40	33.40	33.40	8
2024-04-23	33.40	33.40	33.40	33.40	0
2024-04-22	33.40	33.40	33.40	33.40	8
2024-04-19	33.40	33.40	33.40	33.40	0
2024-04-18	33.40	33.40	33.40	33.40	0
2024-04-17	33.40	33.40	33.40	33.40	0
2024-04-16	33.40	33.40	33.40	33.40	7
2024-04-15	33.40	33.40	33.40	33.40	3
2024-04-12	33.40	33.40	33.40	33.40	16
2024-04-11	33.40	33.40	33.40	33.40	153
2024-04-10	33.68	33.68	33.68	33.68	4
2024-04-09	33.68	33.68	33.68	33.68	1
2024-04-08	33.68	33.68	33.68	33.68	0
2024-04-05	33.68	33.68	33.68	33.68	0
2024-04-04	33.68	33.68	33.68	33.68	0
2024-04-03	33.68	33.68	33.68	33.68	0
2024-04-02	33.68	33.68	33.68	33.68	2
2024-04-01	33.68	33.68	33.68	33.68	0
2024-03-29	33.68	33.68	33.68	33.68	0
2024-03-28	33.68	33.68	33.68	33.68	0
2024-03-27	33.68	33.68	33.68	33.68	12
2024-03-26	33.32	33.32	33.32	33.32	4
2024-03-25	33.32	33.32	33.32	33.32	0
2024-03-22	33.79	33.79	33.79	33.79	5
2024-03-21	33.79	33.79	33.79	33.79	0
2024-03-20	33.79	33.79	33.79	33.79	0
2024-03-19	33.79	33.79	33.79	33.79	0
2024-03-18	33.79	33.79	33.79	33.79	0
2024-03-15	33.79	33.79	33.79	33.79	0
2024-03-14	33.79	33.79	33.79	33.79	4
2024-03-13	33.79	33.79	33.79	33.79	172
2024-03-12	28.40	28.40	28.40	28.40	10
2024-03-11	28.40	28.40	28.40	28.40	161
2024-03-08	28.40	28.40	28.40	28.40	5
2024-03-07	28.40	28.40	28.40	28.40	21
2024-03-06	28.40	28.40	28.40	28.40	0
2024-03-05	28.40	28.40	28.40	28.40	0
2024-03-04	28.40	28.40	28.40	28.40	1
2024-03-01	28.40	28.40	28.40	28.40	3
2024-02-29	28.40	28.40	28.40	28.40	96
2024-02-28	27.85	27.85	27.85	27.85	136
2024-02-27	27.41	27.41	27.41	27.41	3
2024-02-26	27.41	27.41	27.41	27.41	182
2024-02-23	27.41	27.41	27.41	27.41	0
2024-02-22	27.41	27.41	27.41	27.41	0
2024-02-21	27.41	27.41	27.41	27.41	0
2024-02-20	27.41	27.41	27.41	27.41	0
2024-02-19	27.41	27.41	27.41	27.41	0
2024-02-16	27.75	27.75	27.75	27.75	3
2024-02-15	27.75	27.75	27.75	27.75	0
2024-02-14	27.75	27.75	27.75	27.75	0
2024-02-13	27.75	27.75	27.75	27.75	0
2024-02-12	27.75	27.75	27.75	27.75	0
2024-02-09	27.75	27.75	27.75	27.75	0
2024-02-08	27.75	27.75	27.75	27.75	269
2024-02-07	27.45	27.45	27.45	27.45	0
2024-02-06	27.45	27.45	27.45	27.45	0
2024-02-05	27.45	27.45	27.45	27.45	0
2024-02-02	27.45	27.45	27.45	27.45	0
2024-02-01	27.45	27.45	27.45	27.45	0
2024-01-31	27.45	27.45	27.45	27.45	0
2024-01-30	27.45	27.45	27.45	27.45	273
2024-01-29	27.55	27.55	27.55	27.55	0
2024-01-26	27.55	27.55	27.55	27.55	33
2024-01-25	27.55	27.55	27.55	27.55	0
2024-01-24	27.55	27.55	27.55	27.55	0
2024-01-23	27.75	27.75	27.75	27.75	0
2024-01-22	27.75	27.75	27.75	27.75	0
2024-01-19	27.75	27.75	27.75	27.75	214
2024-01-18	27.75	27.75	27.75	27.75	39
2024-01-17	27.75	27.75	27.75	27.75	93
2024-01-16	28.27	28.27	28.27	28.27	25
2024-01-15	28.25	28.25	28.25	28.25	240
2024-01-12	28.30	28.30	28.30	28.30	859
2024-01-11	28.35	28.35	28.35	28.35	158
2024-01-10	28.35	28.35	28.35	28.35	268
2024-01-09	28.80	28.80	28.80	28.80	352
2024-01-08	27.80	27.80	27.80	27.80	0
2024-01-05	27.80	27.80	27.80	27.80	41
2024-01-04	27.80	27.80	27.80	27.80	53
2024-01-03	27.80	27.80	27.80	27.80	9
2024-01-02	27.80	27.80	27.80	27.80	0
2024-01-01	27.80	27.80	27.80	27.80	0
2023-12-29	27.80	27.80	27.80	27.80	772
2023-12-28	27.65	27.65	27.65	27.65	0
2023-12-27	27.65	27.65	27.65	27.65	564
2023-12-26	27.50	27.50	27.50	27.50	0
2023-12-25	27.50	27.50	27.50	27.50	0
2023-12-22	27.50	27.50	27.50	27.50	14
2023-12-21	27.50	27.50	27.50	27.50	238
2023-12-20	27.50	27.50	27.50	27.50	0
2023-12-19	27.50	27.50	27.50	27.50	0
2023-12-18	27.50	27.50	27.50	27.50	38
2023-12-15	27.70	27.70	27.70	27.70	558
2023-12-14	26.60	26.60	26.60	26.60	0
2023-12-13	26.60	26.60	26.60	26.60	495
2023-12-12	26.85	26.85	26.85	26.85	543
2023-12-11	26.50	26.50	26.50	26.50	495
2023-12-08	26.10	26.10	26.10	26.10	91
2023-12-07	26.00	26.00	26.00	26.00	0
2023-12-06	26.00	26.00	26.00	26.00	824
2023-12-05	25.95	25.95	25.95	25.95	549
2023-12-04	25.75	25.75	25.75	25.75	15
2023-12-01	25.75	25.75	25.75	25.75	196
2023-11-30	25.40	25.40	25.40	25.40	482
2023-11-29	25.40	25.40	25.40	25.40	49
2023-11-28	25.40	25.40	25.40	25.40	27
2023-11-27	25.40	25.40	25.40	25.40	355
2023-11-24	24.60	24.60	24.60	24.60	31
2023-11-23	24.60	24.60	24.60	24.60	52
2023-11-22	24.60	24.60	24.60	24.60	210
2023-11-21	24.60	24.60	24.60	24.60	143
2023-11-20	24.60	24.60	24.60	24.60	102
2023-11-17	24.40	24.40	24.40	24.40	0
2023-11-16	24.40	24.40	24.40	24.40	104
2023-11-15	24.40	24.40	24.40	24.40	80
2023-11-14	24.40	24.40	24.40	24.40	58
2023-11-13	24.40	24.40	24.40	24.40	68
2023-11-10	24.40	24.40	24.40	24.40	70
2023-11-09	24.40	24.40	24.40	24.40	0
2023-11-08	24.40	24.40	24.40	24.40	0
2023-11-07	24.40	24.40	24.40	24.40	9
2023-11-06	24.40	24.40	24.40	24.40	114
2023-11-03	23.60	23.60	23.60	23.60	434
2023-11-02	23.60	23.60	23.60	23.60	99
2023-11-01	23.60	23.60	23.60	23.60	120
2023-10-31	23.65	23.65	23.65	23.65	60
2023-10-30	23.85	23.85	23.85	23.85	0
2023-10-27	23.85	23.85	23.85	23.85	335
2023-10-26	23.55	23.55	23.55	23.55	42
2023-10-25	23.60	23.60	23.60	23.60	0
2023-10-24	23.60	23.60	23.60	23.60	575
2023-10-23	23.70	23.70	23.70	23.70	97
2023-10-20	23.70	23.70	23.70	23.70	982
2023-10-19	24.25	24.25	24.25	24.25	449
2023-10-18	24.25	24.25	24.25	24.25	596
2023-10-17	24.30	24.30	24.30	24.30	158
2023-10-16	24.50	24.50	24.50	24.50	670
2023-10-13	24.35	24.35	24.35	24.35	215
2023-10-12	24.25	24.25	24.25	24.25	1,383
2023-10-11	23.70	23.70	23.70	23.70	55
2023-10-10	23.46	23.46	23.46	23.46	0
2023-10-09	23.65	23.65	23.65	23.65	358
2023-10-06	23.65	23.65	23.65	23.65	759
2023-10-05	23.65	23.65	23.65	23.65	568
2023-10-04	23.65	23.65	23.65	23.65	577
2023-10-03	23.65	23.65	23.65	23.65	175
2023-10-02	23.65	23.65	23.65	23.65	368
2023-09-29	23.35	23.35	23.35	23.35	356
2023-09-28	23.35	23.35	23.35	23.35	175
2023-09-27	23.35	23.35	23.35	23.35	633
2023-09-26	22.90	22.90	22.90	22.90	299
2023-09-25	22.90	22.90	22.90	22.90	331
2023-09-22	23.45	23.45	23.45	23.45	505
2023-09-21	23.95	23.95	23.95	23.95	0
2023-09-20	23.95	23.95	23.95	23.95	880
2023-09-19	24.00	24.00	24.00	24.00	26
2023-09-18	24.00	24.00	24.00	24.00	41
2023-09-15	24.00	24.00	24.00	24.00	290
2023-09-14	24.55	24.55	24.55	24.55	243
2023-09-13	24.40	24.40	24.40	24.40	0
2023-09-12	24.40	24.40	24.40	24.40	315
2023-09-11	24.60	24.60	24.60	24.60	102
2023-09-08	24.65	24.65	24.65	24.65	10
2023-09-07	24.75	24.75	24.75	24.75	0
2023-09-06	24.75	24.75	24.75	24.75	540
2023-09-05	24.85	24.85	24.85	24.85	236
2023-09-04	25.00	25.00	25.00	25.00	100
2023-09-01	24.90	24.90	24.90	24.90	510
2023-08-31	24.85	24.85	24.85	24.85	1,374
2023-08-30	24.70	24.70	24.70	24.70	199
2023-08-29	24.60	24.60	24.60	24.60	596
2023-08-28	24.60	24.60	24.60	24.60	0
2023-08-25	24.60	24.60	24.60	24.60	264
2023-08-24	24.25	24.25	24.25	24.25	152
2023-08-23	24.25	24.25	24.25	24.25	0
2023-08-22	24.25	24.25	24.25	24.25	144
2023-08-21	24.25	24.25	24.25	24.25	0
2023-08-18	24.25	24.25	24.25	24.25	97
2023-08-17	24.50	24.50	24.50	24.50	50
2023-08-16	24.55	24.55	24.55	24.55	71
2023-08-15	24.45	24.45	24.45	24.45	0
2023-08-14	24.45	24.45	24.45	24.45	21
2023-08-11	24.45	24.45	24.45	24.45	125
2023-08-10	24.45	24.45	24.45	24.45	0
2023-08-09	24.45	24.45	24.45	24.45	305
2023-08-08	24.65	24.65	24.65	24.65	64
2023-08-07	24.90	24.90	24.90	24.90	2
2023-08-04	24.80	24.80	24.80	24.80	70
2023-08-03	24.80	24.80	24.80	24.80	10
2023-08-02	24.80	24.80	24.80	24.80	70
2023-08-01	25.00	25.00	25.00	25.00	20
2023-07-31	24.85	24.85	24.85	24.85	100
2023-07-28	24.85	24.85	24.85	24.85	620
2023-07-27	24.85	24.85	24.85	24.85	75
2023-07-26	24.90	24.90	24.90	24.90	108
2023-07-25	24.90	24.90	24.90	24.90	0
2023-07-24	24.90	24.90	24.90	24.90	0
2023-07-21	24.90	24.90	24.90	24.90	0
2023-07-20	24.90	24.90	24.90	24.90	60
2023-07-19	24.90	24.90	24.90	24.90	130
2023-07-18	24.90	24.90	24.90	24.90	84
2023-07-17	24.90	24.90	24.90	24.90	26
2023-07-14	24.90	24.90	24.90	24.90	495
2023-07-13	25.10	25.10	25.10	25.10	0
2023-07-12	25.10	25.10	25.10	25.10	0
2023-07-11	25.10	25.10	25.10	25.10	0
2023-07-10	25.10	25.10	25.10	25.10	0
2023-07-07	25.10	25.10	25.10	25.10	184
2023-07-06	25.10	25.10	25.10	25.10	88
2023-07-05	25.10	25.10	25.10	25.10	16
2023-07-04	25.10	25.10	25.10	25.10	42
2023-07-03	25.10	25.10	25.10	25.10	400
2023-06-30	25.25	25.25	25.25	25.25	0
2023-06-29	25.25	25.25	25.25	25.25	0
2023-06-28	25.25	25.25	25.25	25.25	256
2023-06-27	25.45	25.45	25.45	25.45	88
2023-06-26	25.45	25.45	25.45	25.45	94
2023-06-23	25.45	25.45	25.45	25.45	72
2023-06-22	25.45	25.45	25.45	25.45	316
2023-06-21	25.45	25.45	25.45	25.45	0
2023-06-20	25.45	25.45	25.45	25.45	0
2023-06-19	25.45	25.45	25.45	25.45	656
2023-06-16	25.20	25.20	25.20	25.20	0
2023-06-15	25.20	25.20	25.20	25.20	2
2023-06-14	25.62	25.62	25.62	25.62	0
2023-06-13	25.62	25.62	25.62	25.62	1
2023-06-12	25.00	25.00	25.00	25.00	96
2023-06-09	25.00	25.00	25.00	25.00	180
2023-06-08	25.00	25.00	25.00	25.00	0
2023-06-07	25.00	25.00	25.00	25.00	0
2023-06-06	25.00	25.00	25.00	25.00	0
2023-06-05	25.00	25.00	25.00	25.00	0
2023-06-02	25.00	25.00	25.00	25.00	0
2023-06-01	25.00	25.00	25.00	25.00	0
2023-05-31	25.00	25.00	25.00	25.00	0
2023-05-30	25.00	25.00	25.00	25.00	0
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	25.00	25.00	25.00	25.00	0
2023-05-25	25.00	25.00	25.00	25.00	0
2023-05-24	25.00	25.00	25.00	25.00	0
2023-05-23	25.00	25.00	25.00	25.00	0
2023-05-22	25.00	25.00	25.00	25.00	0
2023-05-19	25.00	25.00	25.00	25.00	0
2023-05-18	25.00	25.00	25.00	25.00	0
2023-05-17	25.00	25.00	25.00	25.00	0
2023-05-16	25.16	25.16	25.16	25.16	0
2023-05-15	25.11	25.11	25.11	25.11	558
2023-05-12	25.20	25.20	25.20	25.20	226
2023-05-11	25.20	25.20	25.20	25.20	0
2023-05-10	25.20	25.20	25.20	25.20	0
2023-05-09	25.20	25.20	25.20	25.20	0
2023-05-08	25.20	25.20	25.20	25.20	0
2023-05-05	25.20	25.20	25.20	25.20	0
2023-05-04	25.20	25.20	25.20	25.20	0
2023-05-03	25.20	25.20	25.20	25.20	0
2023-05-02	25.20	25.20	25.20	25.20	0
2023-05-01	25.20	25.20	25.20	25.20	0
2023-04-28	25.20	25.20	25.20	25.20	0
2023-04-27	25.20	25.20	25.20	25.20	0
2023-04-26	25.20	25.20	25.20	25.20	0
2023-04-25	25.20	25.20	25.20	25.20	0
2023-04-24	25.20	25.20	25.20	25.20	0
2023-04-21	25.20	25.20	25.20	25.20	0
2023-04-20	25.20	25.20	25.20	25.20	0
2023-04-19	25.20	25.20	25.20	25.20	0
2023-04-18	25.20	25.20	25.20	25.20	522
2023-04-17	25.20	25.20	25.20	25.20	36
2023-04-14	25.20	25.20	25.20	25.20	62
2023-04-13	25.20	25.20	25.20	25.20	28
2023-04-12	25.20	25.20	25.20	25.20	0
2023-04-11	25.20	25.20	25.20	25.20	0
2023-04-10	25.20	25.20	25.20	25.20	0
2023-04-07	25.20	25.20	25.20	25.20	0
2023-04-06	25.20	25.20	25.20	25.20	0
2023-04-05	25.20	25.20	25.20	25.20	0
2023-04-04	25.20	25.20	25.20	25.20	0
2023-04-03	25.20	25.20	25.20	25.20	272
2023-03-31	25.20	25.20	25.20	25.20	0
2023-03-30	25.20	25.20	25.20	25.20	28
2023-03-29	25.20	25.20	25.20	25.20	388
2023-03-28	25.20	25.20	25.20	25.20	484
2023-03-27	24.80	24.80	24.80	24.80	330
2023-03-24	24.80	24.80	24.80	24.80	44
2023-03-23	24.80	24.80	24.80	24.80	28
2023-03-22	24.80	24.80	24.80	24.80	0
2023-03-21	24.80	24.80	24.80	24.80	178
2023-03-20	24.80	24.80	24.80	24.80	349
2023-03-17	24.95	24.95	24.95	24.95	252
2023-03-16	24.95	24.95	24.95	24.95	614
2023-03-15	25.25	25.25	25.25	25.25	0
2023-03-14	25.25	25.25	25.25	25.25	464
2023-03-13	25.15	25.15	25.15	25.15	366
2023-03-10	25.15	25.15	25.15	25.15	6
2023-03-09	23.60	23.60	23.60	23.60	530
2023-03-08	23.60	23.60	23.60	23.60	564
2023-03-07	23.60	23.60	23.60	23.60	604
2023-03-06	23.60	23.60	23.60	23.60	395
2023-03-03	23.60	23.60	23.60	23.60	266
2023-03-02	23.60	23.60	23.60	23.60	594
2023-03-01	23.60	23.60	23.60	23.60	0
2023-02-28	23.60	23.60	23.60	23.60	3,443
2023-02-27	24.60	24.60	24.60	24.60	768
2023-02-24	24.60	24.60	24.60	24.60	522
2023-02-23	24.60	24.60	24.60	24.60	1,060
2023-02-22	24.60	24.60	24.60	24.60	502
2023-02-21	24.60	24.60	24.60	24.60	608
2023-02-20	24.60	24.60	24.60	24.60	160
2023-02-17	24.60	24.60	24.60	24.60	40
2023-02-16	24.60	24.60	24.60	24.60	902
2023-02-15	24.60	24.60	24.60	24.60	3,182
2023-02-14	24.60	24.60	24.60	24.60	462
2023-02-13	23.80	23.80	23.80	23.80	1,440
2023-02-10	23.80	23.80	23.80	23.80	1,204
2023-02-09	24.40	24.40	24.40	24.40	0
2023-02-08	24.40	24.40	24.40	24.40	43
2023-02-07	23.91	23.91	23.91	23.91	70
2023-02-06	24.30	24.30	24.30	24.30	11
2023-02-03	24.75	24.75	24.75	24.75	0
2023-02-02	24.75	24.75	24.75	24.75	18
2023-02-01	24.90	24.90	24.90	24.90	0
2023-01-31	24.90	24.90	24.90	24.90	0
2023-01-30	24.90	24.90	24.90	24.90	0
2023-01-27	24.90	24.90	24.90	24.90	33
2023-01-26	24.90	24.90	24.90	24.90	0
2023-01-25	24.90	24.90	24.90	24.90	551
2023-01-24	24.75	24.75	24.75	24.75	266
2023-01-23	24.75	24.75	24.75	24.75	746
2023-01-20	24.75	24.75	24.75	24.75	0
2023-01-19	24.75	24.75	24.75	24.75	472
2023-01-18	24.75	24.75	24.75	24.75	675
2023-01-17	24.85	24.85	24.85	24.85	14
2023-01-16	24.85	24.85	24.85	24.85	438
2023-01-13	24.80	24.80	24.80	24.80	639
2023-01-12	25.35	25.35	25.35	25.35	1,304
2023-01-11	25.35	25.35	25.35	25.35	868
2023-01-10	25.35	25.35	25.35	25.35	0
2023-01-09	25.35	25.35	25.35	25.35	0
2023-01-06	25.35	25.35	25.35	25.35	0
2023-01-05	25.35	25.35	25.35	25.35	12
2023-01-04	25.35	25.35	25.35	25.35	0
2023-01-03	25.35	25.35	25.35	25.35	0
2023-01-02	25.35	25.35	25.35	25.35	0
2022-12-30	25.35	25.35	25.35	25.35	0
2022-12-29	25.35	25.35	25.35	25.35	0
2022-12-28	25.35	25.35	25.35	25.35	10
2022-12-27	25.35	25.35	25.35	25.35	0
2022-12-26	25.35	25.35	25.35	25.35	0
2022-12-23	25.35	25.35	25.35	25.35	8
2022-12-22	25.35	25.35	25.35	25.35	10
2022-12-21	25.35	25.35	25.35	25.35	0
2022-12-20	25.35	25.35	25.35	25.35	34
2022-12-19	25.35	25.35	25.35	25.35	50
2022-12-16	25.35	25.35	25.35	25.35	639
2022-12-15	25.61	25.61	25.61	25.61	0
2022-12-14	25.61	25.61	25.61	25.61	0
2022-12-13	25.61	25.61	25.61	25.61	0
2022-12-12	25.61	25.61	25.61	25.61	0
2022-12-09	25.61	25.61	25.61	25.61	0
2022-12-08	25.61	25.61	25.61	25.61	0
2022-12-07	25.61	25.61	25.61	25.61	454
2022-12-06	25.61	25.61	25.61	25.61	0
2022-12-05	25.61	25.61	25.61	25.61	0
2022-12-02	25.61	25.61	25.61	25.61	0
2022-12-01	25.61	25.61	25.61	25.61	0
2022-11-30	25.61	25.61	25.61	25.61	1,098
2022-11-29	25.69	25.69	25.69	25.69	0
2022-11-28	25.69	25.69	25.69	25.69	0
2022-11-25	25.69	25.69	25.69	25.69	0
2022-11-24	25.69	25.69	25.69	25.69	0
2022-11-23	25.69	25.69	25.69	25.69	0
2022-11-22	25.69	25.69	25.69	25.69	8
2022-11-21	25.69	25.69	25.69	25.69	0
2022-11-18	25.69	25.69	25.69	25.69	134
2022-11-17	25.70	25.70	25.70	25.70	54
2022-11-16	25.70	25.70	25.70	25.70	0
2022-11-15	25.70	25.70	25.70	25.70	0
2022-11-14	25.70	25.70	25.70	25.70	0
2022-11-11	25.70	25.70	25.70	25.70	0
2022-11-10	25.70	25.70	25.70	25.70	0
2022-11-09	25.70	25.70	25.70	25.70	0
2022-11-08	25.70	25.70	25.70	25.70	0
2022-11-07	25.70	25.70	25.70	25.70	0
2022-11-04	25.70	25.70	25.70	25.70	1,088
2022-11-03	25.70	25.70	25.70	25.70	459
2022-11-02	25.10	25.10	25.10	25.10	0
2022-11-01	25.10	25.10	25.10	25.10	0
2022-10-31	25.10	25.10	25.10	25.10	82
2022-10-28	25.10	25.10	25.10	25.10	84
2022-10-27	25.10	25.10	25.10	25.10	142
2022-10-26	25.10	25.10	25.10	25.10	86
2022-10-25	25.10	25.10	25.10	25.10	112
2022-10-24	26.25	26.25	26.25	26.25	22
2022-10-21	26.25	26.25	26.25	26.25	0
2022-10-20	26.25	26.25	26.25	26.25	0
2022-10-19	26.25	26.25	26.25	26.25	0
2022-10-18	26.25	26.25	26.25	26.25	0
2022-10-17	26.25	26.25	26.25	26.25	0
2022-10-14	26.25	26.25	26.25	26.25	86
2022-10-13	26.25	26.25	26.25	26.25	0
2022-10-12	26.25	26.25	26.25	26.25	0
2022-10-11	26.25	26.25	26.25	26.25	12
2022-10-10	26.25	26.25	26.25	26.25	0
2022-10-07	26.25	26.25	26.25	26.25	0
2022-10-06	26.25	26.25	26.25	26.25	0
2022-10-05	26.25	26.25	26.25	26.25	0
2022-10-04	26.25	26.25	26.25	26.25	0
2022-10-03	26.25	26.25	26.25	26.25	0
2022-09-30	26.25	26.25	26.25	26.25	584
2022-09-29	26.25	26.25	26.25	26.25	0
2022-09-28	26.25	26.25	26.25	26.25	0
2022-09-27	26.25	26.25	26.25	26.25	156
2022-09-26	26.25	26.25	26.25	26.25	38
2022-09-23	26.25	26.25	26.25	26.25	56
2022-09-22	26.25	26.25	26.25	26.25	1,358
2022-09-21	26.25	26.25	26.25	26.25	92
2022-09-20	26.25	26.25	26.25	26.25	187
2022-09-19	26.15	26.15	26.15	26.15	0
2022-09-16	26.15	26.15	26.15	26.15	814
2022-09-15	26.15	26.15	26.15	26.15	683
2022-09-14	26.25	26.25	26.25	26.25	696
2022-09-13	26.25	26.25	26.25	26.25	62
2022-09-12	26.25	26.25	26.25	26.25	100
2022-09-09	26.25	26.25	26.25	26.25	202
2022-09-08	26.25	26.25	26.25	26.25	208
2022-09-07	26.25	26.25	26.25	26.25	550
2022-09-06	26.65	26.65	26.65	26.65	52
2022-09-05	26.65	26.65	26.65	26.65	6
2022-09-02	26.65	26.65	26.65	26.65	40
2022-09-01	26.65	26.65	26.65	26.65	527
2022-08-31	27.20	27.20	27.20	27.20	562
2022-08-30	26.98	26.98	26.98	26.98	0
2022-08-29	26.98	26.98	26.98	26.98	0
2022-08-26	26.98	26.98	26.98	26.98	32
2022-08-25	26.98	26.98	26.98	26.98	64
2022-08-24	26.98	26.98	26.98	26.98	156
2022-08-23	26.98	26.98	26.98	26.98	0
2022-08-22	26.98	26.98	26.98	26.98	0
2022-08-19	26.98	26.98	26.98	26.98	0
2022-08-18	26.98	26.98	26.98	26.98	0
2022-08-17	26.98	26.98	26.98	26.98	0
2022-08-16	26.98	26.98	26.98	26.98	60
2022-08-15	27.25	27.25	27.25	27.25	0
2022-08-12	27.25	27.25	27.25	27.25	0
2022-08-11	27.25	27.25	27.25	27.25	180
2022-08-10	27.00	27.00	27.00	27.00	133
2022-08-09	26.75	26.75	26.75	26.75	223
2022-08-08	26.75	26.75	26.75	26.75	0
2022-08-05	26.75	26.75	26.75	26.75	0
2022-08-04	26.75	26.75	26.75	26.75	0
2022-08-03	26.75	26.75	26.75	26.75	213
2022-08-02	26.90	26.90	26.90	26.90	10
2022-08-01	26.90	26.90	26.90	26.90	0
2022-07-29	26.90	26.90	26.90	26.90	0
2022-07-28	26.90	26.90	26.90	26.90	105
2022-07-27	27.10	27.10	27.10	27.10	0
2022-07-26	27.10	27.10	27.10	27.10	0
2022-07-25	27.10	27.10	27.10	27.10	61
2022-07-22	26.45	26.45	26.45	26.45	192
2022-07-21	26.75	26.75	26.75	26.75	180
2022-07-20	26.20	26.20	26.20	26.20	0
2022-07-19	26.20	26.20	26.20	26.20	0
2022-07-18	26.20	26.20	26.20	26.20	0
2022-07-15	26.20	26.20	26.20	26.20	0
2022-07-14	26.20	26.20	26.20	26.20	91
2022-07-13	26.90	26.90	26.90	26.90	391
2022-07-12	27.35	27.35	27.35	27.35	0
2022-07-11	27.35	27.35	27.35	27.35	221
2022-07-08	26.70	26.70	26.70	26.70	48
2022-07-07	26.70	26.70	26.70	26.70	200
2022-07-06	26.75	26.75	26.75	26.75	18
2022-07-05	26.75	26.75	26.75	26.75	732
2022-07-04	26.75	26.75	26.75	26.75	164
2022-07-01	26.80	26.80	26.80	26.80	42
2022-06-30	26.80	26.80	26.80	26.80	318
2022-06-29	26.80	26.80	26.80	26.80	0
2022-06-28	26.80	26.80	26.80	26.80	0
2022-06-27	26.80	26.80	26.80	26.80	0
2022-06-24	26.80	26.80	26.80	26.80	0
2022-06-23	26.80	26.80	26.80	26.80	0
2022-06-22	26.80	26.80	26.80	26.80	0
2022-06-21	26.80	26.80	26.80	26.80	544
2022-06-20	27.15	27.15	27.15	27.15	24
2022-06-17	27.15	27.15	27.15	27.15	0
2022-06-16	27.15	27.15	27.15	27.15	0
2022-06-15	27.15	27.15	27.15	27.15	309
2022-06-14	26.66	26.66	26.66	26.66	0
2022-06-13	26.66	26.66	26.66	26.66	2
2022-06-10	28.00	28.00	28.00	28.00	0
2022-06-09	28.00	28.00	28.00	28.00	0
2022-06-08	28.00	28.00	28.00	28.00	10
2022-06-07	28.00	28.00	28.00	28.00	36
2022-06-06	28.00	28.00	28.00	28.00	150
2022-06-03	28.55	28.55	28.55	28.55	0
2022-06-02	28.55	28.55	28.55	28.55	0
2022-06-01	28.55	28.55	28.55	28.55	122
2022-05-31	28.55	28.55	28.55	28.55	858
2022-05-30	28.55	28.55	28.55	28.55	316
2022-05-27	28.55	28.55	28.55	28.55	304
2022-05-26	28.55	28.55	28.55	28.55	572
2022-05-25	28.55	28.55	28.55	28.55	2
2022-05-24	28.55	28.55	28.55	28.55	0
2022-05-23	28.55	28.55	28.55	28.55	0
2022-05-20	28.55	28.55	28.55	28.55	63
2022-05-19	28.55	28.55	28.55	28.55	310
2022-05-18	28.55	28.55	28.55	28.55	0
2022-05-17	28.55	28.55	28.55	28.55	0
2022-05-16	28.55	28.55	28.55	28.55	36
2022-05-13	28.55	28.55	28.55	28.55	1,124
2022-05-12	29.41	29.41	29.41	29.41	0
2022-05-11	29.41	29.41	29.41	29.41	0
2022-05-10	29.41	29.41	29.41	29.41	144
2022-05-09	29.41	29.41	29.41	29.41	130
2022-05-06	29.41	29.41	29.41	29.41	0
2022-05-05	29.41	29.41	29.41	29.41	0
2022-05-04	29.41	29.41	29.41	29.41	210
2022-05-03	29.41	29.41	29.41	29.41	0
2022-05-02	29.41	29.41	29.41	29.41	0
2022-04-29	29.41	29.41	29.41	29.41	0
2022-04-28	29.41	29.41	29.41	29.41	0
2022-04-27	29.41	29.41	29.41	29.41	16
2022-04-26	29.41	29.41	29.41	29.41	0
2022-04-25	29.41	29.41	29.41	29.41	108
2022-04-22	29.41	29.41	29.41	29.41	0
2022-04-21	29.41	29.41	29.41	29.41	0
2022-04-20	29.41	29.41	29.41	29.41	0
2022-04-19	29.41	29.41	29.41	29.41	94
2022-04-18	29.41	29.41	29.41	29.41	0
2022-04-15	29.41	29.41	29.41	29.41	0
2022-04-14	29.41	29.41	29.41	29.41	423
2022-04-13	31.60	31.60	31.60	31.60	0
2022-04-12	31.60	31.60	31.60	31.60	0
2022-04-11	31.60	31.60	31.60	31.60	0
2022-04-08	31.60	31.60	31.60	31.60	0
2022-04-07	31.60	31.60	31.60	31.60	0
2022-04-06	31.60	31.60	31.60	31.60	0
2022-04-05	31.60	31.60	31.60	31.60	324
2022-04-04	31.60	31.60	31.60	31.60	340
2022-04-01	31.60	31.60	31.60	31.60	214
2022-03-31	31.60	31.60	31.60	31.60	16
2022-03-30	31.60	31.60	31.60	31.60	0
2022-03-29	31.60	31.60	31.60	31.60	0
2022-03-28	31.60	31.60	31.60	31.60	0
2022-03-25	31.60	31.60	31.60	31.60	268
2022-03-24	31.60	31.60	31.60	31.60	0
2022-03-23	31.60	31.60	31.60	31.60	0
2022-03-22	31.60	31.60	31.60	31.60	0
2022-03-21	31.60	31.60	31.60	31.60	0
2022-03-18	31.60	31.60	31.60	31.60	294
2022-03-17	31.60	31.60	31.60	31.60	102
2022-03-16	31.60	31.60	31.60	31.60	56
2022-03-15	31.60	31.60	31.60	31.60	12
2022-03-14	31.60	31.60	31.60	31.60	0
2022-03-11	31.60	31.60	31.60	31.60	42
2022-03-10	31.60	31.60	31.60	31.60	0
2022-03-09	31.60	31.60	31.60	31.60	342
2022-03-08	31.60	31.60	31.60	31.60	0
2022-03-07	31.60	31.60	31.60	31.60	0
2022-03-04	31.60	31.60	31.60	31.60	0
2022-03-03	31.60	31.60	31.60	31.60	0
2022-03-02	31.60	31.60	31.60	31.60	0
2022-03-01	31.60	31.60	31.60	31.60	0
2022-02-28	31.60	31.60	31.60	31.60	0
2022-02-25	31.60	31.60	31.60	31.60	0
2022-02-24	31.60	31.60	31.60	31.60	0
2022-02-23	31.60	31.60	31.60	31.60	0
2022-02-22	31.60	31.60	31.60	31.60	0
2022-02-21	31.60	31.60	31.60	31.60	0
2022-02-18	31.60	31.60	31.60	31.60	0
2022-02-17	31.60	31.60	31.60	31.60	156
2022-02-16	31.60	31.60	31.60	31.60	60
2022-02-15	31.60	31.60	31.60	31.60	0
2022-02-14	31.60	31.60	31.60	31.60	108
2022-02-11	31.60	31.60	31.60	31.60	158
2022-02-10	31.60	31.60	31.60	31.60	0
2022-02-09	31.60	31.60	31.60	31.60	0
2022-02-08	31.60	31.60	31.60	31.60	0
2022-02-07	31.60	31.60	31.60	31.60	86
2022-02-04	31.60	31.60	31.60	31.60	492
2022-02-03	31.60	31.60	31.60	31.60	0
2022-02-02	31.60	31.60	31.60	31.60	0
2022-02-01	31.60	31.60	31.60	31.60	0
2022-01-31	31.60	31.60	31.60	31.60	0
2022-01-28	31.60	31.60	31.60	31.60	212
2022-01-27	31.60	31.60	31.60	31.60	0
2022-01-26	31.60	31.60	31.60	31.60	0
2022-01-25	31.60	31.60	31.60	31.60	26
2022-01-24	31.60	31.60	31.60	31.60	492
2022-01-21	31.60	31.60	31.60	31.60	0
2022-01-20	31.60	31.60	31.60	31.60	176
2022-01-19	31.60	31.60	31.60	31.60	0
2022-01-18	31.60	31.60	31.60	31.60	0
2022-01-17	31.60	31.60	31.60	31.60	0
2022-01-14	31.60	31.60	31.60	31.60	0
2022-01-13	31.60	31.60	31.60	31.60	0
2022-01-12	31.60	31.60	31.60	31.60	0
2022-01-11	31.60	31.60	31.60	31.60	0
2022-01-10	31.60	31.60	31.60	31.60	0
2022-01-07	31.60	31.60	31.60	31.60	46
2022-01-06	31.60	31.60	31.60	31.60	0
2022-01-05	31.60	31.60	31.60	31.60	0
2022-01-04	31.60	31.60	31.60	31.60	0
2022-01-03	31.60	31.60	31.60	31.60	0
2021-12-31	31.60	31.60	31.60	31.60	0
2021-12-30	31.60	31.60	31.60	31.60	0
2021-12-29	31.60	31.60	31.60	31.60	158
2021-12-28	31.60	31.60	31.60	31.60	0
2021-12-27	31.60	31.60	31.60	31.60	0
2021-12-24	31.60	31.60	31.60	31.60	0
2021-12-23	31.60	31.60	31.60	31.60	0
2021-12-22	31.60	31.60	31.60	31.60	0
2021-12-21	31.60	31.60	31.60	31.60	0
2021-12-20	31.60	31.60	31.60	31.60	0
2021-12-17	31.60	31.60	31.60	31.60	44
2021-12-16	31.60	31.60	31.60	31.60	24
2021-12-15	31.60	31.60	31.60	31.60	0
2021-12-14	31.60	31.60	31.60	31.60	0
2021-12-13	31.60	31.60	31.60	31.60	0
2021-12-10	31.60	31.60	31.60	31.60	0
2021-12-09	31.60	31.60	31.60	31.60	0
2021-12-08	31.60	31.60	31.60	31.60	0
2021-12-07	31.60	31.60	31.60	31.60	0
2021-12-06	31.60	31.60	31.60	31.60	149
2021-12-03	30.65	30.65	30.65	30.65	32
2021-12-02	30.65	30.65	30.65	30.65	0
2021-12-01	30.65	30.65	30.65	30.65	0
2021-11-30	30.65	30.65	30.65	30.65	142
2021-11-29	30.65	30.65	30.65	30.65	104
2021-11-26	30.65	30.65	30.65	30.65	0
2021-11-25	30.65	30.65	30.65	30.65	0
2021-11-24	30.65	30.65	30.65	30.65	0
2021-11-23	30.65	30.65	30.65	30.65	92
2021-11-22	30.65	30.65	30.65	30.65	162
2021-11-19	30.65	30.65	30.65	30.65	4
2021-11-18	30.65	30.65	30.65	30.65	0
2021-11-17	30.65	30.65	30.65	30.65	136
2021-11-16	30.65	30.65	30.65	30.65	0
2021-11-15	30.65	30.65	30.65	30.65	0
2021-11-12	30.65	30.65	30.65	30.65	26
2021-11-11	30.65	30.65	30.65	30.65	0
2021-11-10	30.65	30.65	30.65	30.65	0
2021-11-09	30.65	30.65	30.65	30.65	0
2021-11-08	30.65	30.65	30.65	30.65	4
2021-11-05	30.65	30.65	30.65	30.65	0
2021-11-04	30.65	30.65	30.65	30.65	0
2021-11-03	30.65	30.65	30.65	30.65	56
2021-11-02	31.35	31.35	31.35	31.35	0
2021-11-01	31.35	31.35	31.35	31.35	0
2021-10-29	31.35	31.35	31.35	31.35	0
2021-10-28	31.35	31.35	31.35	31.35	0
2021-10-27	31.35	31.35	31.35	31.35	478
2021-10-26	31.35	31.35	31.35	31.35	0
2021-10-25	31.35	31.35	31.35	31.35	0
2021-10-22	31.35	31.35	31.35	31.35	0
2021-10-21	31.35	31.35	31.35	31.35	28
2021-10-20	31.35	31.35	31.35	31.35	0
2021-10-19	31.35	31.35	31.35	31.35	162
2021-10-18	31.35	31.35	31.35	31.35	0
2021-10-15	31.35	31.35	31.35	31.35	0
2021-10-14	31.35	31.35	31.35	31.35	0
2021-10-13	31.35	31.35	31.35	31.35	0
2021-10-12	31.35	31.35	31.35	31.35	0
2021-10-11	31.35	31.35	31.35	31.35	2
2021-10-08	31.35	31.35	31.35	31.35	0
2021-10-07	31.35	31.35	31.35	31.35	0
2021-10-06	31.35	31.35	31.35	31.35	0
2021-10-05	31.35	31.35	31.35	31.35	0
2021-10-04	31.35	31.35	31.35	31.35	0
2021-10-01	31.35	31.35	31.35	31.35	0
2021-09-30	31.35	31.35	31.35	31.35	0
2021-09-29	31.35	31.35	31.35	31.35	70
2021-09-28	31.35	31.35	31.35	31.35	1,560
2021-09-27	31.35	31.35	31.35	31.35	0
2021-09-24	31.35	31.35	31.35	31.35	0
2021-09-23	31.35	31.35	31.35	31.35	0
2021-09-22	31.35	31.35	31.35	31.35	0
2021-09-21	31.35	31.35	31.35	31.35	0
2021-09-20	31.35	31.35	31.35	31.35	226
2021-09-17	31.35	31.35	31.35	31.35	134
2021-09-16	31.35	31.35	31.35	31.35	0
2021-09-15	31.35	31.35	31.35	31.35	26
2021-09-14	31.35	31.35	31.35	31.35	0
2021-09-13	31.35	31.35	31.35	31.35	0
2021-09-10	31.35	31.35	31.35	31.35	350
2021-09-09	31.35	31.35	31.35	31.35	20
2021-09-08	31.26	31.26	31.26	31.26	730
2021-09-07	31.26	31.26	31.26	31.26	0
2021-09-06	31.26	31.26	31.26	31.26	0
2021-09-03	31.26	31.26	31.26	31.26	360
2021-09-02	31.26	31.26	31.26	31.26	16
2021-09-01	31.26	31.26	31.26	31.26	100
2021-08-31	31.26	31.26	31.26	31.26	570
2021-08-30	31.26	31.26	31.26	31.26	0
2021-08-27	31.26	31.26	31.26	31.26	0
2021-08-26	31.26	31.26	31.26	31.26	0
2021-08-25	31.26	31.26	31.26	31.26	22
2021-08-24	31.26	31.26	31.26	31.26	0
2021-08-23	31.26	31.26	31.26	31.26	0
2021-08-20	31.26	31.26	31.26	31.26	220
2021-08-19	31.26	31.26	31.26	31.26	73
2021-08-18	31.26	31.26	31.26	31.26	107
2021-08-17	31.26	31.26	31.26	31.26	58
2021-08-16	31.26	31.26	31.26	31.26	1,058
2021-08-13	31.26	31.26	31.26	31.26	326
2021-08-12	31.26	31.26	31.26	31.26	68
2021-08-11	31.26	31.26	31.26	31.26	4
2021-08-10	31.26	31.26	31.26	31.26	0
2021-08-09	31.26	31.26	31.26	31.26	152
2021-08-06	31.26	31.26	31.26	31.26	220
2021-08-05	31.26	31.26	31.26	31.26	0
2021-08-04	31.26	31.26	31.26	31.26	0
2021-08-03	31.26	31.26	31.26	31.26	0
2021-08-02	31.26	31.26	31.26	31.26	0
2021-07-30	31.26	31.26	31.26	31.26	12
2021-07-29	31.26	31.26	31.26	31.26	0
2021-07-28	31.26	31.26	31.26	31.26	564
2021-07-27	31.26	31.26	31.26	31.26	12
2021-07-26	31.26	31.26	31.26	31.26	0
2021-07-23	31.26	31.26	31.26	31.26	114
2021-07-22	31.26	31.26	31.26	31.26	254
2021-07-21	31.26	31.26	31.26	31.26	396
2021-07-20	31.26	31.26	31.26	31.26	738
2021-07-19	31.26	31.26	31.26	31.26	152
2021-07-16	31.26	31.26	31.26	31.26	76
2021-07-15	31.26	31.26	31.26	31.26	180
2021-07-14	31.26	31.26	31.26	31.26	230
2021-07-13	31.26	31.26	31.26	31.26	0
2021-07-12	31.26	31.26	31.26	31.26	0
2021-07-09	31.26	31.26	31.26	31.26	80
2021-07-08	31.26	31.26	31.26	31.26	0
2021-07-07	31.26	31.26	31.26	31.26	70
2021-07-06	31.26	31.26	31.26	31.26	0
2021-07-05	31.26	31.26	31.26	31.26	0
2021-07-02	31.26	31.26	31.26	31.26	0
2021-07-01	31.26	31.26	31.26	31.26	76
2021-06-30	31.26	31.26	31.26	31.26	24
2021-06-29	31.26	31.26	31.26	31.26	146
2021-06-28	31.26	31.26	31.26	31.26	34
2021-06-25	31.26	31.26	31.26	31.26	10
2021-06-24	31.26	31.26	31.26	31.26	60
2021-06-23	31.26	31.26	31.26	31.26	320
2021-06-22	31.26	31.26	31.26	31.26	92
2021-06-21	31.26	31.26	31.26	31.26	488
2021-06-18	31.26	31.26	31.26	31.26	442
2021-06-17	31.26	31.26	31.26	31.26	104
2021-06-16	31.26	31.26	31.26	31.26	28
2021-06-15	29.00	29.00	29.00	29.00	3,540
2021-06-14	29.00	29.00	29.00	29.00	0
2021-06-11	29.00	29.00	29.00	29.00	0
2021-06-10	29.00	29.00	29.00	29.00	426
2021-06-09	29.00	29.00	29.00	29.00	652
2021-06-08	29.00	29.00	29.00	29.00	130
2021-06-07	29.00	29.00	29.00	29.00	129
2021-06-04	29.00	29.00	29.00	29.00	473
2021-06-03	29.00	29.00	29.00	29.00	222
2021-06-02	29.00	29.00	29.00	29.00	218
2021-06-01	29.00	29.00	29.00	29.00	0
2021-05-28	29.00	29.00	29.00	29.00	0
2021-05-27	29.00	29.00	29.00	29.00	792
2021-05-26	29.00	29.00	29.00	29.00	512
2021-05-25	29.00	29.00	29.00	29.00	160
2021-05-24	29.00	29.00	29.00	29.00	234
2021-05-21	29.00	29.00	29.00	29.00	288
2021-05-20	29.00	29.00	29.00	29.00	558
2021-05-19	29.00	29.00	29.00	29.00	392
2021-05-18	29.00	29.00	29.00	29.00	548
2021-05-17	29.00	29.00	29.00	29.00	258
2021-05-14	29.00	29.00	29.00	29.00	42
2021-05-13	29.00	29.00	29.00	29.00	632
2021-05-12	29.00	29.00	29.00	29.00	1,220
2021-05-11	29.00	29.00	29.00	29.00	574
2021-05-10	29.00	29.00	29.00	29.00	0
2021-05-07	29.00	29.00	29.00	29.00	28
2021-05-06	29.00	29.00	29.00	29.00	510
2021-05-05	29.00	29.00	29.00	29.00	0
2021-05-04	29.00	29.00	29.00	29.00	0
2021-04-30	29.00	29.00	29.00	29.00	38
2021-04-29	29.00	29.00	29.00	29.00	744
2021-04-28	29.00	29.00	29.00	29.00	1,056
2021-04-27	29.55	29.55	29.55	29.55	562
2021-04-26	29.55	29.55	29.55	29.55	0
2021-04-23	29.55	29.55	29.55	29.55	0
2021-04-22	29.55	29.55	29.55	29.55	751
2021-04-21	28.90	28.90	28.90	28.90	0
2021-04-20	28.90	28.90	28.90	28.90	846
2021-04-19	28.90	28.90	28.90	28.90	258
2021-04-16	28.90	28.90	28.90	28.90	264
2021-04-15	29.00	29.00	29.00	29.00	1,296
2021-04-14	29.00	29.00	29.00	29.00	0
2021-04-13	29.00	29.00	29.00	29.00	300
2021-04-12	29.00	29.00	29.00	29.00	320
2021-04-09	28.35	28.35	28.35	28.35	608
2021-04-08	28.35	28.35	28.35	28.35	0
2021-04-07	28.35	28.35	28.35	28.35	0
2021-04-06	28.35	28.35	28.35	28.35	486
2021-04-01	28.35	28.35	28.35	28.35	0
2021-03-31	28.35	28.35	28.35	28.35	0
2021-03-30	28.35	28.35	28.35	28.35	0
2021-03-29	28.35	28.35	28.35	28.35	0
2021-03-26	28.35	28.35	28.35	28.35	0
2021-03-25	28.35	28.35	28.35	28.35	260
2021-03-24	28.35	28.35	28.35	28.35	386
2021-03-23	28.35	28.35	28.35	28.35	66
2021-03-22	28.35	28.35	28.35	28.35	0
2021-03-19	28.35	28.35	28.35	28.35	277
2021-03-18	28.95	28.95	28.95	28.95	0
2021-03-17	28.95	28.95	28.95	28.95	0
2021-03-16	28.95	28.95	28.95	28.95	0
2021-03-15	28.95	28.95	28.95	28.95	250
2021-03-12	28.95	28.95	28.95	28.95	0
2021-03-11	28.95	28.95	28.95	28.95	0
2021-03-10	28.95	28.95	28.95	28.95	0
2021-03-09	28.95	28.95	28.95	28.95	0
2021-03-08	28.95	28.95	28.95	28.95	0
2021-03-05	28.95	28.95	28.95	28.95	486
2021-03-04	28.95	28.95	28.95	28.95	0
2021-03-03	28.95	28.95	28.95	28.95	0
2021-03-02	28.95	28.95	28.95	28.95	0
2021-03-01	28.95	28.95	28.95	28.95	0
2021-02-26	28.95	28.95	28.95	28.95	0
2021-02-25	28.95	28.95	28.95	28.95	674
2021-02-24	28.95	28.95	28.95	28.95	52
2021-02-23	28.95	28.95	28.95	28.95	12
2021-02-22	28.95	28.95	28.95	28.95	116
2021-02-19	28.95	28.95	28.95	28.95	0
2021-02-18	28.95	28.95	28.95	28.95	0
2021-02-17	28.95	28.95	28.95	28.95	366
2021-02-16	28.95	28.95	28.95	28.95	352
2021-02-15	28.95	28.95	28.95	28.95	0
2021-02-12	28.95	28.95	28.95	28.95	0
2021-02-11	28.95	28.95	28.95	28.95	0
2021-02-10	28.95	28.95	28.95	28.95	352
2021-02-09	28.95	28.95	28.95	28.95	0
2021-02-08	28.95	28.95	28.95	28.95	0
2021-02-05	28.95	28.95	28.95	28.95	0
2021-02-04	28.95	28.95	28.95	28.95	0
2021-02-03	28.95	28.95	28.95	28.95	0
2021-02-02	28.95	28.95	28.95	28.95	42
2021-02-01	28.95	28.95	28.95	28.95	24
2021-01-29	28.95	28.95	28.95	28.95	0
2021-01-28	28.95	28.95	28.95	28.95	0
2021-01-27	28.95	28.95	28.95	28.95	0
2021-01-26	28.95	28.95	28.95	28.95	0
2021-01-25	28.95	28.95	28.95	28.95	0
2021-01-22	28.95	28.95	28.95	28.95	0
2021-01-21	28.95	28.95	28.95	28.95	2
2021-01-20	28.95	28.95	28.95	28.95	0
2021-01-19	28.95	28.95	28.95	28.95	0
2021-01-18	28.95	28.95	28.95	28.95	0
2021-01-15	28.95	28.95	28.95	28.95	0
2021-01-14	28.95	28.95	28.95	28.95	0
2021-01-13	28.95	28.95	28.95	28.95	0
2021-01-12	28.95	28.95	28.95	28.95	501
2021-01-11	28.95	28.95	28.95	28.95	1,032
2021-01-08	28.95	28.95	28.95	28.95	185
2021-01-07	28.40	28.40	28.40	28.40	0
2021-01-06	28.40	28.40	28.40	28.40	0
2021-01-05	28.40	28.40	28.40	28.40	340
2021-01-04	28.40	28.40	28.40	28.40	1,498
2020-12-31	28.40	28.40	28.40	28.40	0
2020-12-30	28.40	28.40	28.40	28.40	0
2020-12-29	28.40	28.40	28.40	28.40	0
2020-12-24	28.40	28.40	28.40	28.40	0
2020-12-23	28.40	28.40	28.40	28.40	0
2020-12-22	28.40	28.40	28.40	28.40	0
2020-12-21	28.40	28.40	28.40	28.40	0
2020-12-18	28.40	28.40	28.40	28.40	0
2020-12-17	28.40	28.40	28.40	28.40	0
2020-12-16	28.40	28.40	28.40	28.40	0
2020-12-15	28.40	28.40	28.40	28.40	0
2020-12-14	28.40	28.40	28.40	28.40	0
2020-12-11	28.40	28.40	28.40	28.40	0
2020-12-10	28.40	28.40	28.40	28.40	0
2020-12-09	28.40	28.40	28.40	28.40	0
2020-12-08	28.40	28.40	28.40	28.40	0
2020-12-07	28.40	28.40	28.40	28.40	46
2020-12-04	28.05	28.05	28.05	28.05	0
2020-12-03	28.05	28.05	28.05	28.05	0
2020-12-02	28.05	28.05	28.05	28.05	0
2020-12-01	28.05	28.05	28.05	28.05	0
2020-11-30	28.05	28.05	28.05	28.05	0
2020-11-27	28.05	28.05	28.05	28.05	0
2020-11-26	28.05	28.05	28.05	28.05	0
2020-11-25	28.05	28.05	28.05	28.05	0
2020-11-24	28.05	28.05	28.05	28.05	0
2020-11-23	28.05	28.05	28.05	28.05	0
2020-11-20	28.05	28.05	28.05	28.05	0
2020-11-19	28.05	28.05	28.05	28.05	0
2020-11-18	28.05	28.05	28.05	28.05	335
2020-11-17	27.70	27.70	27.70	27.70	0
2020-11-16	27.70	27.70	27.70	27.70	0
2020-11-13	27.70	27.70	27.70	27.70	0
2020-11-12	27.70	27.70	27.70	27.70	1,189
2020-11-11	27.75	27.75	27.75	27.75	0
2020-11-10	27.75	27.75	27.75	27.75	0
2020-11-09	27.75	27.75	27.75	27.75	0
2020-11-06	27.75	27.75	27.75	27.75	0
2020-11-05	27.75	27.75	27.75	27.75	0
2020-11-04	27.75	27.75	27.75	27.75	0
2020-11-03	27.75	27.75	27.75	27.75	0
2020-11-02	27.75	27.75	27.75	27.75	360
2020-10-30	27.95	27.95	27.95	27.95	0
2020-10-29	27.95	27.95	27.95	27.95	0
2020-10-28	27.95	27.95	27.95	27.95	0
2020-10-27	27.95	27.95	27.95	27.95	180
2020-10-26	28.05	28.05	28.05	28.05	0
2020-10-23	28.05	28.05	28.05	28.05	0
2020-10-22	28.05	28.05	28.05	28.05	5,622
2020-10-21	29.19	29.19	29.19	29.19	0
2020-10-20	29.19	29.19	29.19	29.19	0
2020-10-16	29.19	29.19	29.19	29.19	0
2020-10-15	29.19	29.19	29.19	29.19	0
2020-10-14	29.19	29.19	29.19	29.19	0
2020-10-13	29.19	29.19	29.19	29.19	0
2020-10-12	29.19	29.19	29.19	29.19	335
2020-10-09	29.60	29.60	29.60	29.60	0
2020-10-08	29.60	29.60	29.60	29.60	0
2020-10-07	29.60	29.60	29.60	29.60	0
2020-10-06	29.60	29.60	29.60	29.60	0
2020-10-05	29.60	29.60	29.60	29.60	0
2020-10-02	29.60	29.60	29.60	29.60	0
2020-10-01	29.60	29.60	29.60	29.60	0
2020-09-30	29.60	29.60	29.60	29.60	1,243
2020-09-29	29.30	29.30	29.30	29.30	110
2020-09-28	29.10	29.10	29.10	29.10	1,136
2020-09-25	28.20	28.20	28.20	28.20	137
2020-09-24	28.45	28.45	28.45	28.45	0
2020-09-23	28.45	28.45	28.45	28.45	400
2020-09-22	30.05	30.05	30.05	30.05	0
2020-09-21	30.05	30.05	30.05	30.05	0
2020-09-18	30.05	30.05	30.05	30.05	0
2020-09-17	30.05	30.05	30.05	30.05	0
2020-09-16	30.05	30.05	30.05	30.05	217
2020-09-15	30.05	30.05	30.05	30.05	35
2020-09-14	29.90	29.90	29.90	29.90	0
2020-09-11	29.90	29.90	29.90	29.90	0
2020-04-03	24.01	24.01	24.01	24.01	0
2020-04-02	24.01	24.01	24.01	24.01	0
2020-04-01	24.01	24.01	24.01	24.01	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150