Gusbourne Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	59.00	59.50	59.00	59.50	5,005
2024-04-24	59.00	59.00	59.00	59.00	98
2024-04-23	59.00	59.00	59.00	59.00	0
2024-04-22	59.00	59.00	59.00	59.00	0
2024-04-19	59.00	59.00	59.00	59.00	1,475
2024-04-18	59.00	59.00	59.00	59.00	11,468
2024-04-17	59.50	59.50	59.00	59.00	5,716
2024-04-16	59.50	59.50	59.50	59.50	0
2024-04-15	59.50	59.50	59.50	59.50	459
2024-04-12	59.50	59.50	59.50	59.50	3,748
2024-04-11	59.50	59.50	59.50	59.50	4,410
2024-04-10	59.50	59.50	59.50	59.50	223
2024-04-09	59.50	59.50	59.50	59.50	6,062
2024-04-08	59.50	59.50	59.50	59.50	3,887
2024-04-05	59.50	59.50	59.50	59.50	3,258
2024-04-04	60.50	60.50	59.50	59.50	13,816
2024-04-03	60.50	60.50	60.50	60.50	19,076
2024-04-02	60.50	60.50	60.50	60.50	23,731
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	64.00	64.00	60.50	60.50	49,186
2024-03-27	64.00	64.00	64.00	64.00	5,990
2024-03-26	64.00	64.00	64.00	64.00	0
2024-03-25	65.00	65.00	64.00	64.00	29,332
2024-03-22	65.00	65.00	65.00	65.00	2,151
2024-03-21	65.00	65.00	65.00	65.00	3,340
2024-03-20	65.00	65.00	65.00	65.00	1,574
2024-03-19	65.00	65.00	65.00	65.00	0
2024-03-18	65.00	65.00	65.00	65.00	80
2024-03-15	65.00	65.00	65.00	65.00	905
2024-03-14	65.00	65.00	65.00	65.00	219
2024-03-13	65.00	65.00	65.00	65.00	3,391
2024-03-12	65.00	65.00	65.00	65.00	50
2024-03-11	64.50	65.00	64.50	65.00	7,045
2024-03-08	66.00	66.00	64.50	64.50	12,173
2024-03-07	66.50	66.50	66.00	66.00	44,372
2024-03-06	66.50	66.50	66.50	66.50	0
2024-03-05	66.50	66.50	66.50	66.50	2,511
2024-03-04	66.50	66.50	66.50	66.50	26,057
2024-03-01	67.50	67.50	66.50	66.50	3,159
2024-02-29	67.50	67.50	67.50	67.50	4,071
2024-02-28	67.50	67.50	67.50	67.50	12,743
2024-02-27	68.50	68.50	67.50	67.50	10,116
2024-02-26	68.50	68.50	68.50	68.50	10,786
2024-02-23	69.50	69.50	68.50	68.50	19,597
2024-02-22	69.50	69.50	69.50	69.50	1,583
2024-02-21	69.50	69.50	69.50	69.50	768
2024-02-20	69.50	69.50	69.50	69.50	6,343
2024-02-19	69.50	69.50	69.50	69.50	333
2024-02-16	69.50	69.50	69.50	69.50	3,304
2024-02-15	68.50	69.50	68.50	69.50	5,621
2024-02-14	68.50	68.50	68.50	68.50	11,220
2024-02-13	70.50	70.50	68.50	68.50	16,134
2024-02-12	70.50	70.50	70.50	70.50	2,891
2024-02-09	70.50	70.50	70.50	70.50	124
2024-02-08	70.50	70.50	70.50	70.50	0
2024-02-07	70.50	70.50	70.50	70.50	1,704
2024-02-06	70.50	70.50	70.50	70.50	32,445
2024-02-05	70.50	70.50	70.50	70.50	277
2024-02-02	71.00	71.00	70.50	70.50	36,689
2024-02-01	71.00	71.00	71.00	71.00	13,136
2024-01-31	71.00	71.00	71.00	71.00	1,399
2024-01-30	71.50	71.50	70.00	70.00	19,535
2024-01-29	71.50	71.50	71.50	71.50	9,075
2024-01-26	71.50	71.50	71.50	71.50	10,933
2024-01-25	71.50	71.50	71.50	71.50	10,339
2024-01-24	71.50	71.50	71.50	71.50	222
2024-01-23	71.50	71.50	71.50	71.50	5,000
2024-01-22	74.00	74.00	71.50	71.50	24,811
2024-01-19	74.00	74.00	74.00	74.00	2,146
2024-01-18	74.00	74.00	74.00	74.00	0
2024-01-17	74.00	74.00	74.00	74.00	6,787
2024-01-16	74.00	74.00	74.00	74.00	9,283
2024-01-15	74.00	74.00	74.00	74.00	2,044
2024-01-12	74.00	74.00	74.00	74.00	8,150
2024-01-11	74.00	74.00	74.00	74.00	3,200
2024-01-10	74.00	74.00	74.00	74.00	588
2024-01-09	74.00	74.00	74.00	74.00	353
2024-01-08	74.00	74.00	74.00	74.00	4,017
2024-01-05	74.00	74.00	74.00	74.00	2,009
2024-01-04	74.00	74.00	74.00	74.00	0
2024-01-03	74.00	74.00	74.00	74.00	11,000
2024-01-02	74.00	74.00	74.00	74.00	751
2024-01-01	74.00	74.00	74.00	74.00	0
2023-12-29	74.00	74.00	74.00	74.00	5,720
2023-12-28	74.00	74.00	74.00	74.00	27,511
2023-12-27	74.00	74.00	74.00	74.00	2,115
2023-12-26	74.00	74.00	74.00	74.00	0
2023-12-25	74.00	74.00	74.00	74.00	0
2023-12-22	74.00	74.00	74.00	74.00	1,911
2023-12-21	74.00	74.00	74.00	74.00	491
2023-12-20	74.00	74.00	74.00	74.00	6,581
2023-12-19	74.00	74.00	74.00	74.00	399
2023-12-18	74.00	74.00	74.00	74.00	15,825
2023-12-15	74.00	74.00	74.00	74.00	639
2023-12-14	74.00	74.00	74.00	74.00	3,627
2023-12-13	74.00	74.00	74.00	74.00	26,338
2023-12-12	74.00	74.00	74.00	74.00	0
2023-12-11	74.50	74.50	74.00	74.00	29,571
2023-12-08	74.50	74.50	74.50	74.50	7,001
2023-12-07	74.50	74.50	74.50	74.50	7,606
2023-12-06	74.50	74.50	74.50	74.50	33,595
2023-12-05	74.50	74.50	74.50	74.50	41,343
2023-12-04	74.50	74.50	74.50	74.50	89
2023-12-01	74.50	74.50	74.50	74.50	0
2023-11-30	74.50	74.50	74.50	74.50	2,378
2023-11-29	74.50	74.50	74.50	74.50	6,500
2023-11-28	74.50	74.50	74.50	74.50	0
2023-11-27	74.50	74.50	74.50	74.50	201
2023-11-24	74.50	74.50	74.50	74.50	1,370
2023-11-23	74.50	74.50	74.50	74.50	768
2023-11-22	74.50	74.50	74.50	74.50	33
2023-11-21	74.50	74.50	74.50	74.50	21,109
2023-11-20	74.50	74.50	74.50	74.50	547
2023-11-17	74.50	74.50	74.50	74.50	0
2023-11-16	74.50	74.50	74.50	74.50	0
2023-11-15	74.50	74.50	74.50	74.50	838
2023-11-14	74.50	74.50	74.50	74.50	5,291
2023-11-13	74.50	74.50	74.50	74.50	4,191
2023-11-10	74.50	74.50	74.50	74.50	23,842
2023-11-09	74.50	74.50	74.50	74.50	1,900
2023-11-08	74.50	74.50	74.50	74.50	4,420
2023-11-07	74.50	74.50	74.50	74.50	2,814
2023-11-06	74.50	74.50	74.50	74.50	6,401
2023-11-03	74.50	74.50	74.50	74.50	0
2023-11-02	74.50	74.50	74.50	74.50	1,655
2023-11-01	74.50	74.50	74.50	74.50	6,250
2023-10-31	74.50	74.50	74.50	74.50	3,728
2023-10-30	74.50	74.50	74.50	74.50	251
2023-10-27	74.50	74.50	74.50	74.50	0
2023-10-26	74.50	74.50	74.50	74.50	1,323
2023-10-25	74.50	74.50	74.50	74.50	176
2023-10-24	74.50	74.50	74.50	74.50	0
2023-10-23	74.50	74.50	74.50	74.50	13,881
2023-10-20	74.00	74.00	74.00	74.00	129
2023-10-19	73.00	74.00	73.00	73.00	23,033
2023-10-18	73.00	73.00	73.00	73.00	0
2023-10-17	73.00	73.00	73.00	73.00	37,996
2023-10-16	73.00	73.00	73.00	73.00	0
2023-10-13	73.00	73.00	73.00	73.00	1,513
2023-10-12	73.00	73.00	73.00	73.00	3,260
2023-10-11	73.00	73.00	73.00	73.00	669
2023-10-10	73.00	73.00	73.00	73.00	123
2023-10-09	73.00	73.00	73.00	73.00	1,000
2023-10-06	73.00	73.00	73.00	73.00	0
2023-10-05	73.00	73.00	73.00	73.00	764
2023-10-04	73.50	73.50	73.00	73.00	1,500
2023-10-03	76.50	76.50	73.50	73.50	4,282
2023-10-02	76.50	76.50	76.50	76.50	1,380
2023-09-29	76.50	76.50	76.50	76.50	264
2023-09-28	76.00	76.50	76.00	76.50	2,188
2023-09-27	76.00	76.00	76.00	76.00	0
2023-09-26	76.50	76.50	76.00	76.00	5,804
2023-09-25	76.50	76.50	76.50	76.50	0
2023-09-22	76.50	76.50	76.50	76.50	1,279
2023-09-21	76.50	76.50	76.50	76.50	25,642
2023-09-20	76.50	76.50	76.50	76.50	0
2023-09-19	76.50	76.50	76.50	76.50	5,624
2023-09-18	76.50	76.50	76.50	76.50	1,990
2023-09-15	76.50	76.50	76.50	76.50	48
2023-09-14	76.50	76.50	76.50	76.50	0
2023-09-13	76.50	76.50	76.50	76.50	112
2023-09-12	76.50	76.50	76.50	76.50	7,247
2023-09-11	77.50	77.50	76.50	76.50	7,545
2023-09-08	77.50	77.50	77.50	77.50	14,000
2023-09-07	79.00	79.00	77.50	77.50	1,919
2023-09-06	79.00	79.00	79.00	79.00	4,592
2023-09-05	79.00	79.00	79.00	79.00	0
2023-09-04	79.00	79.00	79.00	79.00	1,268
2023-09-01	79.00	79.00	79.00	79.00	15,067
2023-08-31	79.00	79.00	79.00	79.00	24,931
2023-08-30	79.00	79.00	79.00	79.00	3,898
2023-08-29	80.00	80.00	79.00	79.00	6,007
2023-08-28	80.00	80.00	80.00	80.00	0
2023-08-25	80.00	80.00	80.00	80.00	22,620
2023-08-24	80.00	80.00	80.00	80.00	300
2023-08-23	80.00	80.00	80.00	80.00	1,581
2023-08-22	79.50	80.00	79.50	80.00	39,358
2023-08-21	79.00	79.50	79.00	79.50	15,534
2023-08-18	79.00	79.00	79.00	79.00	2,878
2023-08-17	79.00	79.00	79.00	79.00	2,661
2023-08-16	79.00	79.00	79.00	79.00	5,000
2023-08-15	79.00	79.00	79.00	79.00	1,848
2023-08-14	79.00	79.00	79.00	79.00	20,822
2023-08-11	79.00	79.00	79.00	79.00	17,664
2023-08-10	79.00	79.00	79.00	79.00	22,866
2023-08-09	79.00	79.00	79.00	79.00	5,914
2023-08-08	78.50	79.00	78.50	79.00	7,618
2023-08-07	78.00	78.00	78.00	78.00	2,613
2023-08-04	78.00	78.00	78.00	78.00	919
2023-08-03	78.00	78.00	78.00	78.00	1,241
2023-08-02	78.00	78.00	78.00	78.00	0
2023-08-01	78.00	78.00	78.00	78.00	24,306
2023-07-31	78.00	78.00	78.00	78.00	12,023
2023-07-28	78.00	78.00	78.00	78.00	157
2023-07-27	78.00	78.00	78.00	78.00	25,556
2023-07-26	78.00	78.00	78.00	78.00	14,153
2023-07-25	78.00	78.00	78.00	78.00	12,012
2023-07-24	78.00	78.00	78.00	78.00	2,165
2023-07-21	77.00	77.00	77.00	77.00	200
2023-07-20	77.00	77.00	77.00	77.00	1,525
2023-07-19	77.00	77.00	77.00	77.00	1,924
2023-07-18	77.00	77.00	77.00	77.00	3,207
2023-07-17	77.00	77.00	77.00	77.00	946
2023-07-14	77.00	77.00	77.00	77.00	0
2023-07-13	78.00	78.00	77.00	77.00	16,015
2023-07-12	78.00	78.50	78.00	78.00	8,246
2023-07-11	78.00	78.00	78.00	78.00	14,883
2023-07-10	78.00	78.00	78.00	78.00	4,372
2023-07-07	78.00	78.00	78.00	78.00	0
2023-07-06	78.00	78.00	78.00	78.00	376
2023-07-05	78.00	78.00	78.00	78.00	9,772
2023-07-04	78.00	78.00	78.00	78.00	42,184
2023-07-03	78.00	78.00	78.00	78.00	4,455
2023-06-30	78.00	78.00	78.00	78.00	0
2023-06-29	78.00	78.00	78.00	78.00	528
2023-06-28	81.00	81.00	78.00	78.00	17,740
2023-06-27	84.50	84.50	81.00	81.00	45,176
2023-06-26	85.00	85.00	85.00	85.00	250
2023-06-23	83.50	85.50	83.50	85.50	63,509
2023-06-22	82.00	83.50	82.00	83.50	13,352
2023-06-21	82.00	82.00	82.00	82.00	4,588
2023-06-20	82.00	82.00	82.00	82.00	18,541
2023-06-19	82.00	82.00	82.00	82.00	11,185
2023-06-16	81.50	82.00	81.50	82.00	17,298
2023-06-15	81.00	81.50	79.50	81.50	13,812
2023-06-14	72.50	81.00	72.50	81.00	39,270
2023-06-13	71.50	72.50	71.50	72.50	13,051
2023-06-12	68.50	71.50	68.50	71.50	16,770
2023-06-09	68.50	68.50	68.50	68.50	1,697
2023-06-08	68.50	68.50	68.50	68.50	986
2023-06-07	68.50	68.50	68.50	68.50	14,330
2023-06-06	68.00	68.00	68.00	68.00	1,034
2023-06-05	68.00	68.00	67.50	68.00	40,348
2023-06-02	68.00	68.00	68.00	68.00	0
2023-06-01	70.00	70.00	68.00	68.00	4,094
2023-05-31	70.00	70.00	70.00	70.00	0
2023-05-30	70.00	70.00	70.00	70.00	1,365
2023-05-29	70.00	70.00	70.00	70.00	0
2023-05-26	70.00	70.00	70.00	70.00	1,391
2023-05-25	70.00	70.00	70.00	70.00	0
2023-05-24	71.00	71.00	71.00	71.00	25,000
2023-05-23	71.00	71.00	71.00	71.00	500
2023-05-22	71.00	71.00	71.00	71.00	542
2023-05-19	71.00	71.00	71.00	71.00	0
2023-05-18	71.00	71.00	71.00	71.00	2,889
2023-05-17	71.00	71.00	71.00	71.00	0
2023-05-16	71.00	71.00	71.00	71.00	0
2023-05-15	71.00	71.00	71.00	71.00	20,100
2023-05-12	70.50	71.00	70.50	71.00	16,826
2023-05-11	70.50	70.50	70.50	70.50	693
2023-05-10	70.00	70.50	70.00	70.50	25,123
2023-05-09	68.50	68.50	68.50	68.50	2,435
2023-05-08	68.50	68.50	68.50	68.50	0
2023-05-05	68.50	68.50	68.50	68.50	3,906
2023-05-04	68.50	68.50	68.50	68.50	0
2023-05-03	68.50	68.50	68.50	68.50	5,000
2023-05-02	70.50	70.50	68.50	68.50	7,172
2023-05-01	70.50	70.50	70.50	70.50	0
2023-04-28	70.50	70.50	70.50	70.50	715
2023-04-27	70.50	70.50	70.50	70.50	2,400
2023-04-26	70.50	70.50	70.50	70.50	8,019
2023-04-25	70.50	70.50	70.50	70.50	1,000
2023-04-24	70.50	70.50	70.50	70.50	0
2023-04-21	70.50	70.50	70.50	70.50	0
2023-04-20	70.50	70.50	70.50	70.50	0
2023-04-19	70.50	70.50	70.50	70.50	300
2023-04-18	70.50	70.50	70.50	70.50	3,415
2023-04-17	70.50	70.50	70.50	70.50	0
2023-04-14	70.50	70.50	70.50	70.50	125
2023-04-13	70.50	70.50	70.50	70.50	512
2023-04-12	70.50	70.50	70.50	70.50	696
2023-04-11	70.50	70.50	70.50	70.50	7,916
2023-04-10	70.50	70.50	70.50	70.50	0
2023-04-07	70.50	70.50	70.50	70.50	0
2023-04-06	70.50	70.50	70.50	70.50	4,722
2023-04-05	70.50	70.50	70.50	70.50	0
2023-04-04	70.50	70.50	70.50	70.50	0
2023-04-03	70.50	70.50	70.50	70.50	0
2023-03-31	70.50	71.00	70.50	70.50	292
2023-03-30	70.50	70.50	70.50	70.50	5,316
2023-03-29	70.50	70.50	70.50	70.50	12,700
2023-03-28	70.50	70.50	70.50	70.50	4,585
2023-03-27	70.50	70.50	70.50	70.50	157
2023-03-24	70.50	70.50	70.50	70.50	0
2023-03-23	70.50	70.50	70.50	70.50	0
2023-03-22	71.00	71.00	70.50	70.50	2,000
2023-03-21	71.00	71.00	71.00	71.00	185
2023-03-20	71.00	71.00	71.00	71.00	0
2023-03-17	71.00	71.00	71.00	71.00	333
2023-03-16	71.00	71.00	71.00	71.00	0
2023-03-15	71.00	71.00	71.00	71.00	1,557
2023-03-14	71.00	71.00	71.00	71.00	266
2023-03-13	71.50	71.50	71.00	71.00	321
2023-03-10	71.50	71.50	71.50	71.50	0
2023-03-09	71.50	71.50	71.50	71.50	1,359
2023-03-08	71.50	71.50	71.50	71.50	671
2023-03-07	71.50	71.50	71.50	71.50	317
2023-03-06	71.50	71.50	71.50	71.50	0
2023-03-03	71.50	71.50	71.50	71.50	0
2023-03-02	71.50	71.50	71.50	71.50	8,039
2023-03-01	71.50	71.50	71.50	71.50	0
2023-02-28	71.50	71.50	71.50	71.50	284
2023-02-27	71.50	71.50	71.50	71.50	19,981
2023-02-24	72.00	72.00	71.50	71.50	0
2023-02-23	71.50	71.50	71.50	71.50	0
2023-02-22	71.50	71.50	71.50	71.50	1,434
2023-02-21	71.50	71.50	71.50	71.50	2,948
2023-02-20	71.50	71.50	71.50	71.50	2,691
2023-02-17	72.50	72.50	71.50	71.50	6,329
2023-02-16	72.50	72.50	72.50	72.50	0
2023-02-15	72.50	72.50	72.50	72.50	201,666
2023-02-14	72.50	72.50	72.50	72.50	1,958
2023-02-13	72.50	72.50	72.50	72.50	768
2023-02-10	72.50	72.50	72.50	72.50	13,700
2023-02-09	72.50	72.50	72.50	72.50	4,521
2023-02-08	72.50	72.50	72.50	72.50	13,281
2023-02-07	72.50	72.50	72.50	72.50	5,000
2023-02-06	72.50	72.50	72.50	72.50	948
2023-02-03	73.00	73.00	72.50	72.50	16,253
2023-02-02	73.00	73.00	72.50	73.00	7,660
2023-02-01	73.00	73.00	73.00	73.00	3,703
2023-01-31	72.00	73.00	72.00	73.00	24,254
2023-01-30	71.00	71.50	71.00	71.50	6,213
2023-01-27	71.00	71.00	71.00	71.00	63,708
2023-01-26	71.00	71.00	71.00	71.00	157
2023-01-25	71.00	71.00	71.00	71.00	15,244
2023-01-24	71.00	71.00	71.00	71.00	0
2023-01-23	71.00	71.00	71.00	71.00	0
2023-01-20	71.00	71.00	71.00	71.00	1,373
2023-01-19	71.00	71.00	71.00	71.00	0
2023-01-18	71.00	71.00	71.00	71.00	0
2023-01-17	71.00	71.00	71.00	71.00	3,777
2023-01-16	71.00	71.00	71.00	71.00	4,500
2023-01-13	71.00	71.00	71.00	71.00	14,856
2023-01-12	71.50	71.50	71.00	71.00	16,012
2023-01-11	71.50	71.50	71.50	71.50	6,702
2023-01-10	71.50	71.50	71.50	71.50	1,618
2023-01-09	71.50	71.50	71.50	71.50	0
2023-01-06	71.50	71.50	71.50	71.50	0
2023-01-05	71.50	71.50	71.50	71.50	680
2023-01-04	71.50	71.50	71.50	71.50	4,054
2023-01-03	71.50	71.50	71.50	71.50	1,419
2023-01-02	71.50	71.50	71.50	71.50	0
2022-12-30	71.50	71.50	71.50	71.50	0
2022-12-29	71.50	71.50	71.50	71.50	40
2022-12-28	71.50	71.50	71.50	71.50	17,416
2022-12-27	71.50	71.50	71.50	71.50	0
2022-12-26	71.50	71.50	71.50	71.50	0
2022-12-23	71.50	71.50	71.50	71.50	0
2022-12-22	71.50	71.50	71.50	71.50	0
2022-12-21	71.50	71.50	71.50	71.50	11,905
2022-12-20	71.50	71.50	71.50	71.50	7,000
2022-12-19	71.50	71.50	71.50	71.50	0
2022-12-16	71.50	71.50	71.50	71.50	5,000
2022-12-15	71.50	71.50	71.50	71.50	41,802
2022-12-14	71.00	71.50	71.00	71.50	114,368
2022-12-13	71.50	71.50	71.00	71.00	1,543
2022-12-12	71.50	71.50	71.50	71.50	7,905
2022-12-09	71.50	71.50	71.50	71.50	685
2022-12-08	71.50	71.50	71.50	71.50	10,000
2022-12-07	71.50	71.50	71.50	71.50	137
2022-12-06	71.50	71.50	71.50	71.50	0
2022-12-05	71.50	71.50	71.50	71.50	702
2022-12-02	71.50	71.50	71.50	71.50	1,290
2022-12-01	71.50	71.50	71.50	71.50	1,418
2022-11-30	71.50	71.50	71.50	71.50	2,840
2022-11-29	71.50	71.50	71.50	71.50	20,000
2022-11-28	71.50	71.50	71.50	71.50	6,156
2022-11-25	71.50	71.50	71.50	71.50	902
2022-11-24	71.50	71.50	71.50	71.50	4,169
2022-11-23	72.50	72.50	71.50	71.50	8,594
2022-11-22	72.50	72.50	72.50	72.50	2,164
2022-11-21	72.50	72.50	72.50	72.50	565
2022-11-18	72.50	72.50	72.50	72.50	10,603
2022-11-17	73.50	73.50	72.50	72.50	1,472
2022-11-16	73.50	73.50	73.50	73.50	166
2022-11-15	74.00	74.00	73.50	73.50	25,253
2022-11-14	74.00	74.00	74.00	74.00	119
2022-11-11	74.00	74.00	74.00	74.00	3,000
2022-11-10	74.00	74.00	74.00	74.00	1,530
2022-11-09	74.00	74.00	74.00	74.00	540
2022-11-08	74.00	74.00	74.00	74.00	907
2022-11-07	74.00	74.00	74.00	74.00	455
2022-11-04	75.00	75.00	74.00	74.00	4,744
2022-11-03	75.00	75.00	75.00	75.00	5,000
2022-11-02	75.00	75.00	75.00	75.00	1,200
2022-11-01	75.00	75.00	75.00	75.00	17,529
2022-10-31	75.00	75.00	75.00	75.00	14,466
2022-10-28	75.00	75.00	75.00	75.00	422
2022-10-27	73.50	75.00	73.50	75.00	51,046
2022-10-26	72.00	72.00	72.00	72.00	137
2022-10-25	72.00	72.00	72.00	72.00	344
2022-10-24	72.00	72.00	72.00	72.00	0
2022-10-21	72.00	72.00	72.00	72.00	41
2022-10-20	72.00	72.00	72.00	72.00	2,848
2022-10-19	72.50	72.50	72.00	72.00	10,469
2022-10-18	72.50	72.50	72.50	72.50	1,100
2022-10-17	72.50	72.50	72.50	72.50	6,603
2022-10-14	72.50	72.50	72.50	72.50	0
2022-10-13	72.50	72.50	72.50	72.50	0
2022-10-12	72.50	72.50	72.50	72.50	0
2022-10-11	72.50	73.00	72.50	72.50	1,747
2022-10-10	72.50	72.50	72.50	72.50	687
2022-10-07	72.50	72.50	72.50	72.50	0
2022-10-06	72.50	72.50	72.50	72.50	0
2022-10-05	72.50	72.50	72.50	72.50	0
2022-10-04	72.50	72.50	72.50	72.50	835
2022-10-03	72.50	72.50	71.00	72.50	190
2022-09-30	72.50	72.50	72.50	72.50	2,319
2022-09-29	72.50	72.50	72.50	72.50	2,210
2022-09-28	72.00	72.00	72.00	72.00	6,864
2022-09-27	72.00	72.00	72.00	72.00	7,515
2022-09-26	72.00	72.00	72.00	72.00	11,483
2022-09-23	72.00	72.00	72.00	72.00	945
2022-09-22	72.00	72.00	72.00	72.00	0
2022-09-21	72.00	72.00	72.00	72.00	632
2022-09-20	72.50	72.50	72.00	72.00	4,504
2022-09-19	72.50	72.50	72.50	72.50	0
2022-09-16	72.50	72.50	72.50	72.50	951
2022-09-15	72.50	72.50	72.50	72.50	1,177
2022-09-14	72.50	72.50	72.50	72.50	0
2022-09-13	72.50	72.50	72.50	72.50	0
2022-09-12	72.50	72.50	72.50	72.50	0
2022-09-09	72.50	72.50	72.50	72.50	8,000
2022-09-08	72.50	72.50	72.50	72.50	0
2022-09-07	72.50	72.50	72.50	72.50	0
2022-09-06	72.50	72.50	72.50	72.50	0
2022-09-05	76.50	76.50	72.50	72.50	10,461
2022-09-02	76.50	76.50	76.50	76.50	345
2022-09-01	77.00	77.00	76.50	76.50	7,578
2022-08-31	77.00	77.00	77.00	77.00	3,769
2022-08-30	77.00	77.00	76.00	77.00	732
2022-08-29	77.00	77.00	77.00	77.00	0
2022-08-26	77.00	77.00	77.00	77.00	134
2022-08-25	77.00	77.00	77.00	77.00	2,450
2022-08-24	77.00	77.00	77.00	77.00	2,721
2022-08-23	76.50	77.00	76.50	77.00	3,896
2022-08-22	76.50	76.50	76.50	76.50	8,075
2022-08-19	76.00	76.50	76.00	76.50	18,946
2022-08-18	74.50	76.00	74.50	76.00	18,546
2022-08-17	72.50	74.50	72.50	74.50	37,835
2022-08-16	66.50	72.50	66.50	72.50	75,580
2022-08-15	65.00	66.50	64.50	66.50	45,111
2022-08-12	64.00	64.00	63.00	64.00	9,455
2022-08-11	64.00	64.00	64.00	64.00	0
2022-08-10	64.00	64.00	64.00	64.00	0
2022-08-09	64.50	64.50	64.00	64.00	7,159
2022-08-08	64.50	64.50	64.00	64.50	4,139
2022-08-05	64.50	64.50	64.50	64.50	1,015
2022-08-04	64.50	64.50	64.50	64.50	2,967
2022-08-03	64.50	64.50	64.50	64.50	10,000
2022-08-02	64.50	64.50	64.50	64.50	941
2022-08-01	66.50	66.50	64.00	64.50	1,490
2022-07-29	64.50	64.50	64.50	64.50	0
2022-07-28	64.50	64.50	64.50	64.50	6,029
2022-07-27	64.50	64.50	64.50	64.50	36
2022-07-26	64.50	64.50	64.50	64.50	0
2022-07-25	64.50	64.50	64.50	64.50	2,021
2022-07-22	64.50	64.50	64.50	64.50	0
2022-07-21	64.50	64.50	64.50	64.50	3,306
2022-07-20	64.50	64.50	64.50	64.50	307
2022-07-19	64.50	64.50	64.50	64.50	0
2022-07-18	64.50	64.50	64.50	64.50	0
2022-07-15	64.50	64.50	64.00	64.50	475
2022-07-14	64.50	64.50	64.50	64.50	0
2022-07-13	64.25	64.50	63.50	64.50	4,614
2022-07-12	64.00	64.25	64.00	64.25	283
2022-07-11	64.00	64.00	64.00	64.00	0
2022-07-08	64.00	64.00	64.00	64.00	15,679
2022-07-07	64.00	64.00	64.00	64.00	0
2022-07-06	64.00	64.00	64.00	64.00	0
2022-07-05	64.00	64.00	64.00	64.00	1,085
2022-07-04	64.00	64.00	64.00	64.00	0
2022-07-01	64.00	64.00	64.00	64.00	0
2022-06-30	64.00	64.00	63.00	64.00	0
2022-06-29	64.00	64.00	64.00	64.00	10,239
2022-06-28	64.00	64.00	64.00	64.00	0
2022-06-27	64.00	64.00	64.00	64.00	10,291
2022-06-24	64.00	64.00	64.00	64.00	0
2022-06-23	64.00	64.00	64.00	64.00	0
2022-06-22	64.00	64.00	64.00	64.00	1,850
2022-06-21	64.00	64.00	64.00	64.00	1,397
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	64.00	64.00	64.00	64.00	5,000
2022-06-15	64.00	64.00	64.00	64.00	287
2022-06-14	64.00	64.00	64.00	64.00	0
2022-06-13	64.00	64.00	64.00	64.00	841
2022-06-10	64.00	64.00	64.00	64.00	8,608
2022-06-09	64.00	64.00	64.00	64.00	1,382
2022-06-08	64.00	64.00	64.00	64.00	0
2022-06-07	64.00	64.00	64.00	64.00	0
2022-06-06	64.00	64.50	63.00	64.00	4,954
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	6,345
2022-05-31	64.00	64.00	64.00	64.00	0
2022-05-30	64.00	64.00	64.00	64.00	172
2022-05-27	64.00	64.00	64.00	64.00	9,644
2022-05-26	64.00	64.00	64.00	64.00	3,159
2022-05-25	64.00	64.00	64.00	64.00	1,163
2022-05-24	64.00	64.00	64.00	64.00	0
2022-05-23	64.00	64.00	64.00	64.00	536
2022-05-20	64.00	64.00	64.00	64.00	4,727
2022-05-19	64.00	64.00	64.00	64.00	0
2022-05-18	64.00	64.00	64.00	64.00	10,077
2022-05-17	64.00	64.00	64.00	64.00	3,317
2022-05-16	64.00	64.00	64.00	64.00	3,564
2022-05-13	64.00	64.00	64.00	64.00	0
2022-05-12	65.50	65.50	64.00	64.00	8,605
2022-05-11	65.50	65.50	65.50	65.50	750
2022-05-10	65.50	65.50	65.50	65.50	0
2022-05-09	65.50	65.50	65.50	65.50	0
2022-05-06	65.50	65.50	65.50	65.50	0
2022-05-05	65.50	65.50	65.50	65.50	0
2022-05-04	65.50	65.50	65.50	65.50	290
2022-05-03	65.50	65.50	65.50	65.50	0
2022-05-02	65.50	65.50	65.50	65.50	0
2022-04-29	65.50	65.50	65.50	65.50	0
2022-04-28	65.50	65.50	65.50	65.50	443
2022-04-27	65.50	65.50	65.50	65.50	0
2022-04-26	65.50	65.50	65.50	65.50	0
2022-04-25	65.50	65.50	65.50	65.50	109
2022-04-22	65.50	65.50	65.50	65.50	2,491
2022-04-21	65.50	65.50	65.50	65.50	10,000
2022-04-20	65.50	65.50	65.50	65.50	1,616
2022-04-19	65.50	65.50	65.50	65.50	0
2022-04-18	65.50	65.50	65.50	65.50	0
2022-04-15	65.50	65.50	65.50	65.50	0
2022-04-14	65.50	65.50	65.50	65.50	0
2022-04-13	65.50	65.50	65.50	65.50	9,540
2022-04-12	65.50	65.50	65.50	65.50	0
2022-04-11	65.50	65.50	65.50	65.50	3,675
2022-04-08	65.50	65.50	65.00	65.50	1,614
2022-04-07	65.50	65.50	65.00	65.50	31,513
2022-04-06	65.50	65.50	65.50	65.50	132
2022-04-05	65.50	65.50	65.50	65.50	15,656
2022-04-04	65.50	65.50	65.50	65.50	3,170
2022-04-01	65.50	65.50	65.50	65.50	390
2022-03-31	65.50	65.50	65.50	65.50	3,153
2022-03-30	67.50	67.50	65.50	65.50	2,500
2022-03-29	71.50	71.50	67.50	67.50	14,252
2022-03-28	71.50	71.50	70.00	71.50	0
2022-03-25	71.50	71.50	71.50	71.50	0
2022-03-24	71.50	71.50	71.50	71.50	2,411
2022-03-23	71.50	71.50	71.50	71.50	53,654
2022-03-22	71.50	71.50	71.50	71.50	4,459
2022-03-21	71.50	71.50	71.50	71.50	3,911
2022-03-18	71.50	71.50	71.50	71.50	0
2022-03-17	71.50	71.50	71.50	71.50	0
2022-03-16	71.50	71.50	71.50	71.50	750
2022-03-15	71.50	71.50	71.50	71.50	2,840
2022-03-14	71.50	71.50	71.50	71.50	714
2022-03-11	71.50	71.50	71.50	71.50	0
2022-03-10	71.50	71.50	71.50	71.50	1,203
2022-03-09	70.50	71.50	70.50	71.50	0
2022-03-08	70.50	70.50	70.50	70.50	476
2022-03-07	70.50	70.50	70.50	70.50	0
2022-03-04	70.50	70.50	70.50	70.50	1,647
2022-03-03	70.50	70.50	70.50	70.50	0
2022-03-02	70.50	70.50	70.50	70.50	0
2022-03-01	70.50	70.50	70.50	70.50	0
2022-02-28	70.50	70.50	70.50	70.50	2,154
2022-02-25	70.50	70.50	70.50	70.50	0
2022-02-24	70.50	70.50	70.50	70.50	1,382
2022-02-23	70.50	70.50	70.50	70.50	28
2022-02-22	70.50	70.50	70.50	70.50	0
2022-02-21	74.25	74.25	68.50	70.50	31,962
2022-02-18	75.25	75.25	74.25	74.25	574
2022-02-17	75.25	75.25	75.25	75.25	14,927
2022-02-16	75.25	75.25	75.25	75.25	1,472
2022-02-15	75.00	75.25	75.00	75.25	13,817
2022-02-14	74.00	75.00	74.00	75.00	36,915
2022-02-11	73.50	74.00	73.50	74.00	9,668
2022-02-10	73.50	73.50	73.50	73.50	71,735
2022-02-09	71.00	71.00	71.00	71.00	0
2022-02-08	71.00	71.00	71.00	71.00	0
2022-02-07	71.00	71.00	71.00	71.00	0
2022-02-04	71.00	71.00	71.00	71.00	4,363
2022-02-03	71.00	71.00	70.00	71.00	0
2022-02-02	71.00	71.50	71.00	71.00	5,000
2022-02-01	71.00	71.00	71.00	71.00	8,818
2022-01-31	71.00	71.00	71.00	71.00	5,550
2022-01-28	71.00	71.00	70.00	71.00	3,144
2022-01-27	71.00	71.00	71.00	71.00	13,000
2022-01-26	71.00	71.00	71.00	71.00	2,293
2022-01-25	71.00	71.00	71.00	71.00	30
2022-01-24	71.00	71.00	71.00	71.00	700
2022-01-21	72.50	72.50	71.00	71.00	4,510
2022-01-20	72.50	72.50	72.50	72.50	11,358
2022-01-19	72.50	72.50	72.50	72.50	1,132
2022-01-18	71.50	72.50	71.50	72.50	142
2022-01-17	73.50	73.50	72.50	72.50	13,604
2022-01-14	75.00	75.00	74.50	74.50	5,011
2022-01-13	75.00	75.00	75.00	75.00	8,495
2022-01-12	75.00	75.00	75.00	75.00	2,158
2022-01-11	75.00	75.00	75.00	75.00	774
2022-01-10	75.00	75.00	75.00	75.00	6,796
2022-01-07	75.00	75.00	75.00	75.00	9,182
2022-01-06	75.00	75.00	75.00	75.00	745
2022-01-05	75.00	75.00	75.00	75.00	1,250
2022-01-04	75.00	75.00	75.00	75.00	9,378
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	75.00	75.00	75.00	75.00	591
2021-12-30	75.00	75.00	75.00	75.00	3,933
2021-12-29	75.00	75.00	75.00	75.00	2,500
2021-12-28	75.00	75.00	75.00	75.00	0
2021-12-27	75.00	75.00	75.00	75.00	0
2021-12-24	75.00	75.00	75.00	75.00	3,600
2021-12-23	75.50	75.50	74.50	75.00	7,000
2021-12-22	75.50	75.50	75.50	75.50	15,858
2021-12-21	75.50	75.50	75.50	75.50	14,188
2021-12-20	77.50	77.50	75.25	76.50	60,821
2021-12-17	86.50	86.50	77.50	77.50	112,844
2021-12-16	87.50	87.50	86.50	86.50	0
2021-12-15	87.50	87.50	87.50	87.50	0
2021-12-14	87.50	87.50	87.50	87.50	0
2021-12-13	87.50	87.50	87.50	87.50	43,850
2021-12-10	87.50	87.50	87.50	87.50	0
2021-12-09	87.50	87.50	87.50	87.50	22,911
2021-12-08	87.50	87.50	85.00	87.50	9,500
2021-12-07	87.50	87.50	87.50	87.50	0
2021-12-06	87.50	87.50	87.50	87.50	0
2021-12-03	87.50	87.50	87.50	87.50	0
2021-12-02	87.50	87.50	87.50	87.50	1,106
2021-12-01	87.50	87.50	87.50	87.50	134
2021-11-30	89.50	89.50	87.50	87.50	3,399
2021-11-29	91.00	91.00	90.50	90.50	13,555
2021-11-26	91.50	91.50	91.00	91.00	13,109
2021-11-25	95.00	95.00	91.50	91.50	34,359
2021-11-24	95.00	95.00	95.00	95.00	1,071
2021-11-23	95.00	95.00	95.00	95.00	445
2021-11-22	95.00	95.00	92.00	95.00	1,115
2021-11-19	95.50	95.50	95.50	95.50	0
2021-11-18	95.50	95.50	95.50	95.50	0
2021-11-17	95.50	95.50	95.50	95.50	100
2021-11-16	95.50	95.50	95.50	95.50	6,629
2021-11-15	95.50	95.50	95.50	95.50	4,000
2021-11-12	95.50	95.50	95.50	95.50	4,500
2021-11-11	95.50	95.50	95.50	95.50	0
2021-11-10	95.50	95.50	95.50	95.50	1,030
2021-11-09	95.50	95.50	95.50	95.50	16,171
2021-11-08	95.50	95.50	93.00	95.50	4,984
2021-11-05	95.50	95.50	95.50	95.50	2,257
2021-11-04	95.50	95.50	93.00	95.50	500
2021-11-03	95.50	95.50	95.50	95.50	6,078
2021-11-02	95.50	95.50	95.50	95.50	1,742
2021-11-01	94.50	95.50	94.50	95.50	7,923
2021-10-29	93.50	93.50	93.50	93.50	5,866
2021-10-28	92.50	93.50	92.50	93.50	2,404
2021-10-27	95.50	95.50	92.50	92.50	24,306
2021-10-26	97.00	97.50	95.50	95.50	30,449
2021-10-25	93.50	97.00	93.50	97.00	71,752
2021-10-22	93.50	93.50	93.50	93.50	8,128
2021-10-21	91.50	93.50	91.50	93.50	47,981
2021-10-20	91.50	91.50	91.50	91.50	27,832
2021-10-19	97.50	97.50	89.00	91.50	123,605
2021-10-18	95.00	120.00	95.00	97.50	145,596
2021-10-15	132.00	130.00	123.00	123.00	28,559
2021-10-14	132.00	132.00	132.00	132.00	2,255
2021-10-13	132.50	132.50	132.00	132.00	5,081
2021-10-12	141.50	141.50	132.50	132.50	13,130
2021-10-11	155.50	155.50	141.50	141.50	78,648
2021-10-08	161.00	161.00	155.50	155.50	49,171
2021-10-07	154.00	169.50	154.00	160.00	50,009
2021-10-06	142.00	154.00	140.00	154.00	30,487
2021-10-05	120.00	141.50	120.00	141.50	57,255
2021-10-04	117.50	120.00	117.50	120.00	4,158
2021-10-01	113.50	117.50	113.50	117.50	51,267
2021-09-30	112.50	113.50	112.50	109.50	2,603
2021-09-29	109.50	109.50	109.50	109.50	11,740
2021-09-28	109.50	109.50	107.00	109.50	2,041
2021-09-27	109.50	109.50	109.50	109.50	45,346
2021-09-24	109.50	109.50	109.50	109.50	0
2021-09-23	109.50	109.50	109.50	109.50	0
2021-09-22	109.50	109.50	109.50	109.50	1,000
2021-09-21	109.50	109.50	109.50	109.50	341
2021-09-20	110.50	110.50	109.50	109.50	3,554
2021-09-17	110.50	110.50	110.50	110.50	636
2021-09-16	110.50	110.50	110.50	110.50	3,637
2021-09-15	110.00	110.50	110.00	110.50	7,785
2021-09-14	107.50	110.00	107.50	109.50	43,577
2021-09-13	107.50	107.50	107.50	107.50	3,463
2021-09-10	103.50	107.50	103.50	107.50	18,892
2021-09-09	102.50	103.50	102.50	103.50	9,452
2021-09-08	102.50	102.50	102.00	102.50	2,207
2021-09-07	102.50	102.50	102.50	102.50	484
2021-09-06	102.50	102.50	102.50	102.50	13,332
2021-09-03	102.50	102.50	102.50	102.50	0
2021-09-02	102.50	102.50	102.00	102.50	10,038
2021-09-01	102.50	102.50	101.00	102.00	31,539
2021-08-31	102.50	102.50	102.00	102.50	30,513
2021-08-30	102.50	102.50	102.50	102.50	0
2021-08-27	102.50	102.50	102.50	102.50	98
2021-08-26	102.50	102.50	102.50	102.50	0
2021-08-25	102.50	102.50	102.50	102.50	184
2021-08-24	102.50	102.50	102.50	102.50	0
2021-08-23	102.50	102.50	102.50	102.50	1,929
2021-08-20	102.50	102.50	102.50	102.50	3,500
2021-08-19	102.50	102.50	102.50	102.50	0
2021-08-18	102.50	102.50	102.50	102.50	0
2021-08-17	102.50	102.50	102.50	102.50	7,422
2021-08-16	102.50	102.50	102.50	102.50	2,628
2021-08-13	101.50	102.50	101.50	102.50	1,190
2021-08-12	101.50	101.50	101.50	101.50	6,321
2021-08-11	101.50	101.50	101.00	101.50	16,197
2021-08-10	101.50	101.50	101.50	101.50	236
2021-08-09	100.50	101.00	100.00	101.00	4,423
2021-08-06	100.50	100.50	100.50	100.50	483
2021-08-05	100.50	100.50	100.50	100.50	2,274
2021-08-04	100.50	100.50	100.50	100.50	982
2021-08-03	100.50	100.50	100.50	100.50	2,828
2021-08-02	100.50	100.50	100.50	100.50	619
2021-07-30	100.50	100.50	100.50	100.50	2,000
2021-07-29	100.50	100.50	100.50	100.50	246
2021-07-28	100.50	100.50	100.50	100.50	0
2021-07-27	100.50	100.50	100.50	100.50	1,226
2021-07-26	100.50	100.50	100.50	100.50	1,000
2021-07-23	101.00	101.00	100.50	100.50	4,808
2021-07-22	101.50	101.50	101.00	101.00	20,902
2021-07-21	103.50	104.00	102.00	104.00	26,325
2021-07-20	102.50	102.50	102.50	102.50	1,000
2021-07-19	102.50	102.50	102.50	102.50	22,698
2021-07-16	95.50	103.50	95.50	102.50	25,950
2021-07-15	94.50	95.50	94.50	95.50	4,115
2021-07-14	94.50	94.50	94.50	94.50	991
2021-07-13	94.50	94.50	94.50	94.50	1,205
2021-07-12	94.00	94.50	92.00	94.50	508
2021-07-09	92.50	94.00	92.50	94.00	11,631
2021-07-08	92.50	92.50	92.50	92.50	524
2021-07-07	92.50	92.50	92.50	92.50	995
2021-07-06	92.50	92.50	92.00	92.50	537
2021-07-05	87.00	92.50	87.00	92.50	22,386
2021-07-02	86.50	86.50	86.00	86.00	0
2021-07-01	87.50	87.50	85.00	86.50	1,177
2021-06-30	87.50	87.50	87.50	87.50	83
2021-06-29	87.50	87.50	87.50	87.50	15,991
2021-06-28	87.50	87.50	87.50	87.50	5,000
2021-06-25	87.50	87.50	87.50	87.50	18,765
2021-06-24	87.50	87.50	87.50	87.50	97,206
2021-06-23	81.00	88.50	81.00	87.50	28,500
2021-06-22	81.00	81.00	81.00	81.00	710
2021-06-21	80.50	81.00	79.00	81.00	8,389
2021-06-18	81.00	81.00	81.00	81.00	8,175
2021-06-17	81.00	81.00	81.00	81.00	8,000
2021-06-16	81.00	81.00	81.00	81.00	26,439
2021-06-15	80.50	81.00	79.00	81.00	1,858
2021-06-14	82.50	82.50	81.00	81.00	16,879
2021-06-11	82.00	82.50	80.00	82.50	2,944
2021-06-10	82.50	82.50	82.50	82.50	0
2021-06-09	82.50	82.50	82.50	82.50	5,103
2021-06-08	82.50	82.50	82.50	82.50	0
2021-06-07	80.00	83.00	80.00	80.00	12,054
2021-06-04	82.00	82.00	82.00	82.00	10,221
2021-06-03	80.00	82.00	80.00	82.00	4,710
2021-06-02	80.00	80.00	80.00	80.00	1,610
2021-06-01	79.50	80.00	79.50	80.00	4,800
2021-05-28	79.50	79.50	79.50	79.50	146
2021-05-27	79.50	79.50	79.50	79.50	0
2021-05-26	79.50	79.50	79.50	79.50	0
2021-05-25	79.50	79.50	78.00	79.50	0
2021-05-24	79.50	79.50	79.50	79.50	27,788
2021-05-21	79.50	79.50	79.50	79.50	5,700
2021-05-20	79.50	79.50	79.50	79.50	1,223
2021-05-19	79.50	79.50	78.00	79.50	184
2021-05-18	79.50	79.50	79.50	79.50	1,346
2021-05-17	79.50	79.50	78.00	79.50	7,794
2021-05-14	79.50	79.50	79.50	79.50	0
2021-05-13	79.50	79.50	79.50	79.50	0
2021-05-12	79.50	79.50	79.50	79.50	488
2021-05-11	79.50	79.50	79.50	79.50	957
2021-05-10	79.50	79.50	79.50	79.50	20,703
2021-05-07	79.50	79.50	79.50	79.50	10
2021-05-06	79.50	79.50	79.50	79.50	0
2021-05-05	79.50	79.50	79.50	79.50	0
2021-05-04	79.50	79.50	78.00	79.50	6
2021-04-30	79.50	79.50	78.00	79.50	0
2021-04-29	79.50	79.50	79.50	79.50	759
2021-04-28	79.50	79.50	79.50	79.50	2,458
2021-04-27	79.50	79.50	79.50	79.50	2,729
2021-04-26	79.50	79.50	79.50	79.50	16
2021-04-23	79.50	79.50	78.00	79.50	8,207
2021-04-22	79.50	79.50	79.50	79.50	1,100
2021-04-21	80.00	80.00	79.50	79.50	7,677
2021-04-20	80.00	80.00	80.00	80.00	12,488
2021-04-19	79.50	79.50	77.00	79.50	1,824
2021-04-16	79.50	79.50	79.50	79.50	0
2021-04-15	79.50	79.50	79.50	79.50	3,157
2021-04-14	79.00	79.50	79.00	79.50	14,000
2021-04-13	78.00	79.00	78.00	79.00	29,519
2021-04-12	78.00	78.00	78.00	78.00	6,110
2021-04-09	78.00	78.00	76.00	78.00	0
2021-04-08	77.00	78.00	77.00	78.00	5,045
2021-04-07	76.00	77.00	76.00	77.00	4,780
2021-04-06	74.00	76.00	74.00	76.00	8,276
2021-04-01	74.00	74.00	74.00	74.00	0
2021-03-31	74.00	74.00	74.00	74.00	7,406
2021-03-30	73.50	74.00	73.50	74.00	0
2021-03-29	73.50	73.50	73.50	73.50	58
2021-03-26	72.50	73.50	72.50	73.50	14,192
2021-03-25	72.50	73.50	72.50	72.50	13,119
2021-03-24	71.50	72.50	71.50	72.50	3,195
2021-03-23	71.50	71.50	71.50	71.50	405
2021-03-22	71.50	71.50	71.50	71.50	5,632
2021-03-19	71.50	71.50	71.50	71.50	0
2021-03-18	71.50	71.50	71.50	71.50	0
2021-03-17	71.50	71.50	71.50	71.50	1,653
2021-03-16	71.50	71.50	71.50	71.50	0
2021-03-15	71.50	71.50	70.00	70.00	50
2021-03-12	70.50	71.50	70.50	71.50	11,576
2021-03-11	70.50	70.50	70.50	70.50	0
2021-03-10	70.50	70.50	70.50	70.50	2,864
2021-03-09	70.50	70.50	70.50	70.50	0
2021-03-08	70.00	70.50	70.00	70.50	3,421
2021-03-05	70.00	70.00	67.00	70.00	5,639
2021-03-04	70.00	70.00	70.00	70.00	0
2021-03-03	68.50	70.00	68.50	70.00	1,964
2021-03-02	68.50	68.50	68.50	68.50	1,450
2021-03-01	68.50	68.50	68.50	68.50	16
2021-02-26	68.50	68.50	68.50	68.50	2,703
2021-02-25	68.50	68.50	68.50	68.50	13,262
2021-02-24	67.50	68.50	67.50	68.50	6,676
2021-02-23	67.50	67.50	67.50	67.50	0
2021-02-22	67.50	67.50	67.50	67.50	0
2021-02-19	67.50	67.50	65.00	67.50	3,430
2021-02-18	67.50	67.50	67.50	67.50	17,928
2021-02-17	67.50	67.50	67.50	67.50	30,901
2021-02-16	67.50	67.50	67.50	67.50	2,083
2021-02-15	67.50	67.50	67.50	67.50	2,100
2021-02-12	67.50	67.50	67.50	67.50	1,386
2021-02-11	67.50	67.50	67.50	67.50	0
2021-02-10	67.50	67.50	67.50	67.50	1,500
2021-02-09	67.50	67.50	67.50	67.50	4,319
2021-02-08	67.50	67.50	67.50	67.50	3,632
2021-02-05	67.50	67.50	67.50	67.50	4,533
2021-02-04	67.50	67.50	67.50	67.50	1,690
2021-02-03	67.50	67.50	67.50	67.50	29,714
2021-02-02	68.00	69.50	65.00	67.50	51,067
2021-02-01	68.00	71.50	68.00	68.00	15,806
2021-01-29	65.00	65.00	65.00	65.00	130
2021-01-28	65.00	65.00	65.00	65.00	832
2021-01-27	65.00	65.00	61.00	65.00	2,005
2021-01-26	64.00	65.00	64.00	65.00	7,452
2021-01-25	63.50	64.00	61.00	64.00	747
2021-01-22	64.50	64.50	61.00	64.00	10,125
2021-01-21	63.00	65.00	65.00	64.50	15,764
2021-01-20	63.00	63.00	63.00	63.00	15
2021-01-19	63.00	63.00	63.00	63.00	2,484
2021-01-18	63.00	63.00	63.00	63.00	0
2021-01-15	63.00	63.00	63.00	63.00	1,050
2021-01-14	63.00	63.00	63.00	63.00	7,536
2021-01-13	63.00	63.00	61.00	63.00	16,471
2021-01-12	63.00	63.00	63.00	63.00	0
2021-01-11	63.00	63.00	63.00	63.00	11,456
2021-01-08	63.00	63.00	63.00	63.00	12,643
2021-01-07	63.00	63.00	63.00	63.00	0
2021-01-06	62.50	63.00	62.50	63.00	7,025
2021-01-05	62.50	62.50	62.50	62.50	7,000
2021-01-04	62.50	62.50	62.50	62.50	2,101
2020-12-31	62.50	62.50	62.50	62.50	0
2020-12-30	61.50	65.00	61.50	62.50	19,034
2020-12-29	57.50	61.50	55.00	61.50	9,887
2020-12-24	57.50	57.50	57.50	57.50	1,000
2020-12-23	57.50	57.50	55.00	57.50	5,306
2020-12-22	57.50	57.50	57.50	57.50	962
2020-12-21	57.50	57.50	57.50	57.50	1,000
2020-12-18	56.50	56.50	56.50	56.50	1,975
2020-12-17	56.50	56.50	56.50	56.50	0
2020-12-16	57.50	57.50	56.50	56.50	7,769
2020-12-15	57.50	57.50	55.00	57.50	0
2020-12-14	57.50	57.50	57.50	57.50	824
2020-12-11	57.50	57.50	57.50	57.50	0
2020-12-10	57.50	57.50	57.50	57.50	0
2020-12-09	57.50	57.50	57.50	57.50	2,700
2020-12-08	57.50	57.50	57.50	57.50	813
2020-12-07	56.50	57.50	56.50	57.50	34,975
2020-12-04	56.50	56.50	56.50	56.50	0
2020-12-03	56.50	56.50	56.50	56.50	445
2020-12-02	56.50	56.50	56.50	56.50	0
2020-12-01	56.50	56.50	56.50	56.50	0
2020-11-30	56.50	56.50	56.50	56.50	0
2020-11-27	56.50	56.50	56.50	56.50	0
2020-11-26	56.50	56.50	55.00	56.50	1,763
2020-11-25	56.50	56.50	56.50	56.50	0
2020-11-24	56.50	56.50	56.50	56.50	4,596
2020-11-23	56.50	56.50	55.00	56.50	1,785
2020-11-20	56.50	56.50	56.50	56.50	0
2020-11-19	56.50	57.50	54.50	56.50	8,392
2020-11-18	56.50	56.50	56.50	56.50	600
2020-11-17	56.50	56.50	56.50	56.50	2,392
2020-11-16	58.00	58.00	56.50	56.50	21,369
2020-11-13	58.00	58.00	56.00	58.00	0
2020-11-12	58.00	58.00	58.00	58.00	0
2020-11-11	57.50	58.00	57.50	58.00	2,000
2020-11-10	57.50	57.50	57.50	57.50	484
2020-11-09	57.50	57.50	57.50	57.50	1,078
2020-11-06	57.50	57.50	57.50	57.50	1,958
2020-11-05	57.50	57.50	57.50	57.50	0
2020-11-04	57.50	57.50	57.50	57.50	87
2020-11-03	57.50	57.50	57.50	57.50	2,500
2020-11-02	57.50	57.50	55.00	57.50	0
2020-10-30	57.50	57.50	57.50	57.50	2,000
2020-10-29	57.50	57.50	57.50	57.50	121
2020-10-28	57.50	57.50	57.50	57.50	1
2020-10-27	57.50	57.50	57.50	57.50	5,000
2020-10-26	57.50	57.50	57.50	57.50	3,000
2020-10-23	57.50	57.50	57.50	57.50	902
2020-10-22	57.50	57.50	57.50	57.50	20,076
2020-10-21	57.50	57.50	57.50	57.50	0
2020-10-20	57.50	57.50	57.50	57.50	2,502
2020-10-16	56.50	56.50	56.50	56.50	1,022
2020-10-15	56.50	56.50	56.50	56.50	38
2020-10-14	56.50	56.50	56.50	56.50	0
2020-10-13	57.50	57.50	55.00	56.50	10,496
2020-10-12	57.50	57.50	55.00	57.50	26
2020-10-09	57.50	57.50	57.50	57.50	5,564
2020-10-08	57.50	57.50	57.50	57.50	10,000
2020-10-07	57.50	57.50	57.50	57.50	0
2020-10-06	57.50	57.50	57.50	57.50	1,000
2020-10-05	57.50	57.50	57.50	57.50	0
2020-10-02	57.50	57.50	57.50	57.50	5,500
2020-10-01	57.50	57.50	57.50	57.50	1,298
2020-09-30	57.50	57.50	57.50	57.50	9,250
2020-09-29	57.50	57.50	57.50	57.50	0
2020-09-28	57.50	57.50	57.50	57.50	149
2020-09-25	57.50	57.50	57.50	57.50	24,343
2020-09-24	57.50	57.50	57.50	57.50	1,672
2020-09-23	57.50	57.50	57.50	57.50	849
2020-09-22	57.50	57.50	57.50	57.50	3,066
2020-09-21	57.50	57.50	57.50	57.50	0
2020-09-18	57.50	57.50	57.50	57.50	0
2020-09-17	57.50	57.50	57.50	57.50	0
2020-09-16	57.50	57.50	57.50	57.50	1,801
2020-09-15	57.50	57.50	57.50	57.50	338
2020-09-14	57.50	57.50	57.50	57.50	6,663
2020-09-11	57.50	57.50	57.50	57.50	113
2020-09-10	57.50	57.50	57.50	57.50	0
2020-09-09	57.50	57.50	57.50	57.50	0
2020-09-08	57.50	57.50	57.50	57.50	0
2020-09-07	57.50	57.50	57.50	57.50	15,430
2020-09-04	58.50	58.50	57.50	57.50	1,829
2020-09-03	60.50	60.50	58.50	58.50	3,827
2020-09-02	60.50	60.50	60.50	60.50	0
2020-09-01	60.50	60.50	60.50	60.50	3,000
2020-08-28	62.50	62.50	60.50	60.50	7,666
2020-08-27	62.50	62.50	60.00	62.50	0
2020-08-26	62.50	62.50	62.50	62.50	8,365
2020-08-25	62.50	62.50	62.50	62.50	1,557
2020-08-24	62.50	62.50	62.50	62.50	0
2020-08-21	62.50	62.50	62.50	62.50	0
2020-08-20	62.50	62.50	62.50	62.50	0
2020-08-19	62.50	62.50	62.50	62.50	0
2020-08-18	62.50	62.50	60.00	62.50	1,550
2020-08-17	62.50	62.50	62.50	62.50	0
2020-08-14	62.50	62.50	62.50	62.50	0
2020-08-13	62.50	62.50	60.00	62.50	1,951
2020-08-12	62.50	62.50	62.50	62.50	0
2020-08-11	62.50	62.50	62.50	62.50	0
2020-08-10	62.50	62.50	62.50	62.50	0
2020-08-07	62.50	62.50	60.00	62.50	0
2020-08-06	62.50	62.50	62.50	62.50	7,585
2020-08-05	62.50	62.50	62.50	62.50	116
2020-08-04	62.50	62.50	62.50	62.50	1,020
2020-08-03	62.50	62.50	62.50	62.50	2,088
2020-07-31	62.50	62.50	62.50	62.50	0
2020-07-30	62.50	62.50	62.50	62.50	121
2020-07-29	62.50	62.50	62.50	62.50	408
2020-07-28	63.50	63.50	62.50	62.50	16,700
2020-07-27	63.50	63.50	63.50	63.50	0
2020-07-24	63.50	63.50	63.50	63.50	0
2020-07-23	63.50	63.50	63.50	63.50	0
2020-07-22	62.50	63.50	62.50	63.50	7,692
2020-07-21	62.50	62.50	62.50	62.50	24
2020-07-20	62.50	62.50	62.50	62.50	9,466
2020-07-17	62.50	62.50	62.50	62.50	615
2020-07-16	62.50	62.50	62.50	62.50	0
2020-07-15	62.50	62.50	62.50	62.50	1,300
2020-07-14	62.50	62.50	60.00	62.50	2,000
2020-07-13	62.50	62.50	62.50	62.50	0
2020-07-10	62.50	62.50	62.50	62.50	1,507
2020-07-09	62.50	62.50	62.50	62.50	0
2020-07-08	62.50	62.50	62.50	62.50	0
2020-07-07	62.50	62.50	62.50	62.50	3,006
2020-07-06	62.50	62.50	62.50	62.50	100
2020-07-03	62.50	65.00	65.00	62.50	7,148
2020-07-02	62.50	62.50	62.50	62.50	2,036
2020-07-01	62.50	62.50	62.50	62.50	0
2020-06-30	62.50	62.50	62.50	62.50	101
2020-06-29	61.00	65.00	62.50	61.00	13,108
2020-06-26	61.00	61.00	61.00	61.00	0
2020-06-25	63.50	63.50	61.00	63.50	18,931
2020-06-24	58.50	63.50	58.50	57.50	5,000
2020-06-23	57.50	57.50	57.50	57.50	17,684
2020-06-22	56.00	57.50	56.00	57.50	434
2020-06-19	56.00	56.00	56.00	56.00	0
2020-06-18	56.00	56.00	56.00	56.00	22
2020-06-17	56.00	56.00	56.00	56.00	0
2020-06-16	56.00	56.00	55.00	56.00	2,624
2020-06-15	56.00	56.00	56.00	56.00	0
2020-06-12	56.00	56.00	56.00	56.00	0
2020-06-11	56.00	56.00	56.00	56.00	22,043
2020-06-10	55.50	56.00	55.50	56.00	0
2020-06-09	55.50	55.50	55.50	55.50	0
2020-06-08	54.50	55.50	54.50	55.50	36,246
2020-06-05	54.50	54.50	54.50	54.50	40
2020-06-04	54.50	54.50	52.00	54.50	10,871
2020-06-03	54.50	54.50	54.50	54.50	16,231
2020-06-02	52.50	54.50	52.50	54.50	10,551
2020-06-01	51.00	51.00	51.00	51.00	913
2020-05-29	51.00	51.00	51.00	51.00	2,102
2020-05-28	51.00	51.00	51.00	51.00	0
2020-05-27	51.00	51.00	51.00	51.00	0
2020-05-26	51.00	51.00	51.00	51.00	529
2020-05-22	51.00	51.00	51.00	51.00	0
2020-05-21	51.00	51.00	51.00	51.00	0
2020-05-20	51.00	51.00	51.00	51.00	0
2020-05-19	51.00	51.00	51.00	51.00	0
2020-05-18	51.00	51.00	51.00	51.00	365
2020-05-15	51.00	51.00	51.00	51.00	0
2020-05-14	51.00	51.00	51.00	51.00	4,484
2020-05-13	51.00	51.00	51.00	51.00	2,705
2020-05-12	52.00	52.00	51.00	51.00	13,692
2020-05-11	52.00	52.00	52.00	52.00	396
2020-05-07	52.00	52.00	52.00	52.00	0
2020-05-06	52.00	52.00	52.00	52.00	157
2020-05-05	52.00	52.00	52.00	52.00	0
2020-05-04	52.00	52.00	52.00	52.00	3,771
2020-05-01	52.00	52.00	52.00	52.00	93
2020-04-30	52.00	52.00	52.00	52.00	3,026
2020-04-29	51.00	52.00	51.00	52.00	11,275
2020-04-28	51.00	51.00	47.00	51.00	1,500
2020-04-27	51.00	51.00	51.00	51.00	1,920
2020-04-24	53.50	53.50	48.00	51.00	9,310
2020-04-23	53.50	53.50	53.50	53.50	106
2020-04-22	53.50	53.50	53.50	53.50	2,000
2020-04-21	53.50	53.50	53.50	53.50	162
2020-04-20	53.50	53.50	53.50	53.50	0
2020-04-17	54.00	54.00	53.50	53.50	17,159
2020-04-16	54.00	54.00	54.00	54.00	222
2020-04-15	54.00	54.00	54.00	54.00	0
2020-04-14	55.00	55.00	54.00	55.00	524
2020-04-09	54.00	55.00	54.00	55.00	1,544
2020-04-08	54.00	54.00	54.00	54.00	1,000
2020-04-07	54.00	54.00	54.00	54.00	0
2020-04-06	54.00	54.00	54.00	54.00	3,300
2020-04-03	54.00	54.00	54.00	54.00	0
2020-04-03	54.00	54.00	54.00	54.00	13,500
2020-04-02	54.00	54.00	54.00	54.00	25,290
2020-04-02	54.00	54.00	54.00	54.00	25,020
2020-04-01	54.00	54.00	54.00	54.00	3,546
2020-04-01	54.00	54.00	50.00	54.00	3,546
2020-03-31	54.00	54.00	54.00	54.00	4,878
2020-03-30	54.00	54.00	54.00	54.00	438
2020-03-27	54.00	54.00	54.00	54.00	0
2020-03-26	54.00	54.00	54.00	54.00	0
2020-03-25	54.00	54.00	54.00	54.00	175
2020-03-24	55.00	55.00	50.00	55.00	0
2020-03-23	56.00	56.00	52.00	56.00	10,633
2020-03-20	56.00	56.00	54.50	56.00	871
2020-03-19	57.50	57.50	57.50	57.50	0
2020-03-18	60.00	60.00	55.00	62.50	3,000
2020-03-17	62.50	62.50	60.00	62.50	100
2020-03-16	67.00	67.00	60.00	67.00	9,059
2020-03-13	67.00	67.00	64.00	67.00	3,000
2020-03-12	67.00	67.00	64.00	67.00	0
2020-03-11	67.00	67.00	64.00	67.00	0
2020-03-10	67.00	67.00	67.00	67.00	7,924
2020-03-09	67.00	67.00	64.00	69.00	5,139
2020-03-06	69.00	69.00	69.00	69.00	0
2020-03-05	69.00	69.00	69.00	69.00	750
2020-03-04	69.00	69.00	65.00	69.00	0
2020-03-03	69.00	69.00	69.00	69.00	326
2020-03-02	67.50	69.00	67.50	67.50	5,797
2020-02-28	67.50	67.50	65.00	70.50	300
2020-02-27	74.00	74.00	70.50	74.00	5,946
2020-02-26	75.00	75.00	75.00	75.00	70
2020-02-25	75.00	75.00	75.00	75.00	744
2020-02-24	76.00	76.00	75.00	76.00	4,600
2020-02-21	76.00	76.00	76.00	76.00	0
2020-02-20	76.00	76.00	76.00	76.00	1,282
2020-02-19	76.00	76.00	76.00	76.00	0
2020-02-18	76.00	76.00	75.50	76.00	1,624
2020-02-17	76.00	76.00	76.00	76.00	5,113
2020-02-14	76.00	76.00	76.00	76.00	23
2020-02-13	76.00	76.00	76.00	76.00	0
2020-02-12	76.00	76.00	76.00	76.00	0
2020-02-11	76.00	76.00	76.00	76.00	0
2020-02-10	78.00	78.00	76.00	76.00	2,948
2020-02-07	78.00	78.00	78.00	78.00	0
2020-02-06	78.00	78.00	78.00	78.00	0
2020-02-05	78.00	78.00	78.00	78.00	1,189
2020-02-04	78.00	78.00	78.00	78.00	0
2020-02-03	79.00	79.00	78.00	78.00	0
2020-01-31	79.00	79.00	79.00	79.00	755
2020-01-30	79.00	79.00	79.00	79.00	22
2020-01-29	79.00	79.00	79.00	79.00	0
2020-01-28	79.00	79.00	79.00	79.00	250
2020-01-27	79.00	79.00	79.00	79.00	0
2020-01-24	79.00	79.00	79.00	79.00	4,268
2020-01-23	77.50	79.00	76.00	79.00	15,381
2020-01-22	77.50	79.00	76.00	79.00	0
2020-01-21	77.50	79.00	76.00	79.00	0
2020-01-20	79.00	79.00	79.00	79.00	2,007
2020-01-17	79.00	79.00	79.00	79.00	4,000
2020-01-16	78.00	79.00	78.00	79.00	1,974
2020-01-15	78.00	78.00	78.00	78.00	2,668
2020-01-14	78.00	78.00	78.00	78.00	0
2020-01-13	79.00	79.00	78.00	78.00	5,007
2020-01-10	79.00	80.00	79.00	79.00	14,131
2020-01-09	79.00	79.00	79.00	79.00	650
2020-01-08	82.50	82.50	79.00	79.00	8,018
2020-01-07	82.50	82.50	82.50	82.50	1,300
2020-01-06	85.00	85.00	82.50	82.50	4,708
2020-01-03	85.00	85.00	85.00	85.00	1,079
2020-01-02	85.00	85.00	85.00	85.00	2,000
2019-12-31	85.00	85.00	85.00	85.00	100
2019-12-30	83.50	85.00	83.50	85.00	14,815
2019-12-27	82.50	83.50	82.50	83.50	2,744
2019-12-24	80.00	82.50	80.00	82.50	14,298
2019-12-23	76.50	80.00	76.50	80.00	10,834
2019-12-20	75.50	76.50	75.50	76.50	6,600
2019-12-19	75.50	75.50	75.50	75.50	1,000
2019-12-18	74.00	74.00	74.00	74.00	0
2019-12-17	73.50	74.00	73.50	74.00	3,333
2019-12-16	73.50	73.50	73.50	73.50	0
2019-12-13	73.50	73.50	73.50	73.50	0
2019-12-12	73.50	73.50	73.50	73.50	0
2019-12-11	73.50	73.50	73.50	73.50	0
2019-12-10	73.50	73.50	73.50	73.50	0
2019-12-09	73.50	73.50	73.50	73.50	0
2019-12-06	73.50	73.50	73.50	73.50	66
2019-12-05	73.50	73.50	73.50	73.50	280
2019-12-04	73.50	73.50	73.50	73.50	0
2019-12-03	73.50	73.50	73.50	73.50	3,815
2019-12-02	73.50	73.50	73.50	73.50	3,334
2019-11-29	73.50	73.50	73.50	73.50	398
2019-11-28	73.50	73.50	73.50	73.50	3,429
2019-11-27	73.50	73.50	73.50	73.50	0
2019-11-26	73.50	73.50	73.50	73.50	1,315
2019-11-25	73.50	73.50	73.50	73.50	0
2019-11-22	73.50	73.50	73.50	73.50	0
2019-11-21	73.50	74.00	73.50	73.50	20,000
2019-11-20	72.50	73.50	72.50	73.50	5,000
2019-11-19	72.50	72.50	72.50	72.50	0
2019-11-18	72.00	72.50	72.00	72.50	0
2019-11-15	72.00	72.00	72.00	72.00	0
2019-11-14	72.00	72.00	72.00	72.00	1,656
2019-11-13	71.00	72.00	71.00	72.00	1,369
2019-11-12	70.50	71.00	70.50	71.00	2,742
2019-11-11	70.50	70.50	70.50	70.50	118
2019-11-08	70.50	70.50	70.50	70.50	0
2019-11-07	70.50	70.50	68.00	70.50	4,179
2019-11-06	67.50	70.00	67.50	70.00	35,267
2019-11-05	67.50	67.50	67.00	67.50	0
2019-11-04	67.00	67.50	67.00	67.50	0
2019-11-01	67.00	67.00	67.00	67.00	0
2019-10-31	67.50	67.50	67.00	67.00	2,062
2019-10-30	67.50	67.50	66.00	67.50	8,066
2019-10-29	67.50	67.50	67.50	67.50	0
2019-10-28	67.50	67.50	67.50	67.50	2,250
2019-10-25	67.50	67.50	67.50	67.50	0
2019-10-24	67.50	67.50	67.50	67.50	0
2019-10-23	67.50	67.50	67.50	67.50	0
2019-10-22	67.50	67.50	67.50	67.50	4,348
2019-10-21	67.50	67.50	67.50	67.50	172
2019-10-18	67.50	67.50	67.50	67.50	2,882
2019-10-17	67.50	67.50	67.50	67.50	82,687
2019-10-16	67.50	67.50	67.50	67.50	1,000
2019-10-15	67.50	67.50	67.50	67.50	19,924
2019-10-14	67.50	67.50	67.50	67.50	1,170
2019-10-11	67.50	67.50	67.50	67.50	0
2019-10-10	67.50	67.50	67.50	67.50	295
2019-10-09	67.50	67.50	67.50	67.50	762
2019-10-08	67.50	67.50	67.50	67.50	1,628
2019-10-07	67.00	67.50	65.00	67.50	10,946
2019-10-04	67.00	67.00	67.00	67.00	39
2019-10-03	67.00	67.00	67.00	67.00	21
2019-10-02	67.00	67.00	67.00	67.00	0
2019-10-01	67.00	67.00	67.00	67.00	80
2019-09-30	67.00	67.50	67.00	67.00	12,294
2019-09-27	67.50	67.50	67.50	67.50	1,842
2019-09-26	67.50	67.50	67.50	67.50	2,000
2019-09-25	67.50	67.50	67.50	67.50	1,400
2019-09-24	67.50	67.50	67.50	67.50	1,703
2019-09-23	67.50	67.50	67.50	67.50	46
2019-09-20	67.50	67.50	67.50	67.50	858
2019-09-19	67.50	67.50	67.50	67.50	0
2019-09-18	67.50	67.50	67.50	67.50	593
2019-09-17	67.50	67.50	67.50	67.50	0
2019-09-16	67.50	68.50	67.50	67.50	11,408
2019-09-13	67.50	67.50	67.50	67.50	715
2019-09-12	67.50	67.50	67.50	67.50	0
2019-09-11	65.50	67.50	65.50	67.50	1,280
2019-09-10	65.00	65.00	65.00	65.00	0
2019-09-09	64.50	65.00	64.00	65.00	0
2019-09-06	65.00	65.00	65.00	65.00	0
2019-09-05	64.50	65.00	64.50	65.00	500
2019-09-04	64.50	64.50	64.50	64.50	385
2019-09-03	64.50	64.50	64.50	64.50	74
2019-09-02	64.50	64.50	64.50	64.50	0
2019-08-30	64.50	64.50	64.50	64.50	380
2019-08-29	64.50	64.50	64.50	64.50	0
2019-08-28	65.50	65.50	64.50	64.50	10,262
2019-08-27	65.50	65.50	65.50	65.50	1,861
2019-08-23	65.50	65.50	65.50	65.50	0
2019-08-22	65.50	65.50	65.50	65.50	2,969
2019-08-21	65.50	65.50	65.50	65.50	0
2019-08-20	65.50	65.50	65.50	65.50	0
2019-08-19	65.00	65.50	65.00	65.50	1,474
2019-08-16	65.00	65.00	65.00	65.00	0
2019-08-15	65.00	65.00	63.00	65.00	0
2019-08-14	65.00	65.00	65.00	65.00	0
2019-08-13	65.00	65.00	65.00	65.00	0
2019-08-12	65.00	65.00	65.00	65.00	500
2019-08-09	64.00	65.00	64.00	65.00	487
2019-08-08	64.00	64.00	64.00	64.00	500
2019-08-07	64.00	64.00	64.00	64.00	0
2019-08-06	64.00	64.00	64.00	64.00	0
2019-08-05	64.00	64.00	64.00	64.00	58
2019-08-02	64.00	64.00	64.00	64.00	368
2019-08-01	64.00	64.00	64.00	64.00	524
2019-07-31	63.00	64.00	63.00	64.00	15,000
2019-07-30	63.00	63.00	63.00	63.00	8
2019-07-29	63.00	63.00	63.00	63.00	4,071
2019-07-26	63.00	63.00	63.00	63.00	5,000
2019-07-25	63.00	63.00	63.00	63.00	750
2019-07-24	63.00	63.00	63.00	63.00	0
2019-07-23	63.00	63.00	63.00	63.00	0
2019-07-22	63.00	63.00	63.00	63.00	2,768
2019-07-19	63.00	63.00	63.00	63.00	0
2019-07-18	63.00	63.00	63.00	63.00	4,708
2019-07-17	63.00	63.00	63.00	63.00	1,561
2019-07-16	63.00	63.00	63.00	63.00	0
2019-07-15	63.00	63.00	63.00	63.00	0
2019-07-12	63.00	63.00	63.00	63.00	2,006
2019-07-11	60.50	63.00	60.50	63.00	0
2019-07-10	63.00	63.00	63.00	63.00	0
2019-07-09	61.50	63.00	61.50	63.00	4,311
2019-07-08	61.50	61.50	61.00	61.50	2,018
2019-07-05	61.50	61.50	61.50	61.50	1,620
2019-07-04	61.50	61.50	61.50	61.50	0
2019-07-03	61.50	61.50	61.50	61.50	72
2019-07-02	61.50	61.50	61.50	61.50	4,393
2019-07-01	61.50	61.50	61.50	61.50	0
2019-06-28	60.50	61.50	60.50	61.50	0
2019-06-27	61.50	61.50	61.50	61.50	4,046
2019-06-26	61.50	61.50	61.50	61.50	306
2019-06-25	61.50	61.50	61.00	61.50	0
2019-06-24	61.50	61.50	61.50	61.50	809
2019-06-21	61.50	61.50	61.50	61.50	0
2019-06-20	61.50	61.50	61.50	61.50	0
2019-06-19	61.50	61.50	61.50	61.50	384
2019-06-18	61.50	61.50	61.50	61.50	1,000
2019-06-17	61.50	61.50	61.50	61.50	111
2019-06-14	61.50	61.50	61.50	61.50	0
2019-06-13	61.50	61.50	61.50	61.50	0
2019-06-12	61.50	61.50	61.50	61.50	5,000
2019-06-11	61.50	61.50	61.50	61.50	0
2019-06-10	61.50	61.50	61.50	61.50	221
2019-06-07	61.50	61.50	61.50	61.50	384
2019-06-06	61.00	61.50	61.00	61.50	0
2019-06-05	60.75	61.00	59.50	61.00	41,471
2019-06-04	60.50	60.75	60.50	60.75	10,314
2019-06-03	60.50	60.50	60.50	60.50	3,546
2019-05-31	60.50	60.50	60.50	60.50	0
2019-05-30	60.50	60.50	60.50	60.50	722
2019-05-29	60.50	60.50	60.50	60.50	0
2019-05-28	60.50	60.50	60.50	60.50	412
2019-05-24	60.50	60.50	60.50	60.50	0
2019-05-23	60.50	60.50	60.50	60.50	0
2019-05-22	60.50	60.50	60.50	60.50	0
2019-05-21	60.50	60.50	60.50	60.50	0
2019-05-20	60.50	60.50	60.50	60.50	0
2019-05-17	60.50	60.50	60.50	60.50	0
2019-05-16	60.50	60.50	60.50	60.50	0
2019-05-15	60.50	60.50	60.50	60.50	0
2019-05-14	60.50	60.50	60.50	60.50	0
2019-05-13	60.50	60.50	60.50	60.50	2,392
2019-05-10	60.50	60.50	60.50	60.50	0
2019-05-09	60.50	60.50	60.50	60.50	376
2019-05-08	60.50	60.50	60.50	60.50	2,772
2019-05-07	60.50	60.50	60.50	60.50	1,233
2019-05-03	61.50	61.50	60.50	60.50	12,819
2019-05-02	61.50	61.50	61.50	61.50	83
2019-05-01	61.50	61.50	61.50	61.50	5,619
2019-04-30	61.50	61.50	61.50	61.50	1,617
2019-04-29	61.50	61.50	61.50	61.50	1,219
2019-04-26	62.50	62.50	61.00	61.50	17,513

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