Foresight Technology Share History

Foresight Technology Share Price history. The following table shows end-of-day data FTV historical share prices for Foresight Technology, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	79.00	79.00	79.00	79.00	0
2024-04-25	79.00	79.00	79.00	79.00	0
2024-04-24	79.00	79.00	79.00	79.00	13,370
2024-04-23	79.00	79.00	79.00	79.00	0
2024-04-22	79.00	79.00	79.00	79.00	28,948
2024-04-19	79.00	79.00	79.00	79.00	0
2024-04-18	79.00	79.00	79.00	79.00	0
2024-04-17	79.00	79.00	79.00	79.00	0
2024-04-16	79.00	79.00	79.00	79.00	1
2024-04-15	79.00	76.00	76.00	76.00	16,471
2024-04-12	79.00	80.50	79.00	79.00	11,051
2024-04-11	79.00	79.00	79.00	79.00	0
2024-04-10	79.00	79.00	79.00	79.00	0
2024-04-09	77.00	79.00	77.00	79.00	188
2024-04-08	78.50	78.50	78.50	78.50	0
2024-04-05	78.50	78.50	78.50	78.50	0
2024-04-04	78.50	78.50	78.50	78.50	0
2024-04-03	78.50	78.50	78.50	78.50	0
2024-04-02	78.50	78.50	78.50	78.50	0
2024-04-01	75.50	75.50	75.50	75.50	0
2024-03-29	75.50	75.50	75.50	75.50	0
2024-03-28	78.50	75.50	75.50	75.50	5,089
2024-03-27	78.50	78.50	78.50	78.50	0
2024-03-26	78.50	78.50	78.50	78.50	0
2024-03-25	78.50	75.50	75.50	75.50	1
2024-03-22	78.50	78.50	78.50	78.50	0
2024-03-21	78.50	78.50	78.50	78.50	3
2024-03-20	78.50	78.50	78.50	78.50	0
2024-03-19	78.50	78.50	78.50	78.50	0
2024-03-18	78.50	78.50	78.50	78.50	0
2024-03-15	78.50	78.50	78.50	78.50	0
2024-03-14	78.50	78.50	78.50	78.50	0
2024-03-13	78.50	78.50	78.50	78.50	0
2024-03-12	78.50	78.50	78.50	78.50	0
2024-03-11	78.50	78.50	78.50	78.50	0
2024-03-08	78.50	78.50	78.50	78.50	0
2024-03-07	78.50	78.50	78.50	78.50	1,694
2024-03-06	78.50	78.50	78.50	78.50	0
2024-03-05	78.50	78.50	78.50	78.50	9
2024-03-04	78.50	80.00	78.50	78.50	11
2024-03-01	78.50	80.00	78.50	78.50	5
2024-02-29	78.50	77.00	77.00	77.00	13,678
2024-02-28	78.50	78.50	78.50	78.50	0
2024-02-27	78.50	78.50	78.50	78.50	0
2024-02-26	78.50	78.50	78.50	78.50	0
2024-02-23	78.50	78.50	78.50	78.50	0
2024-02-22	78.50	78.50	78.50	78.50	0
2024-02-21	78.50	78.50	78.50	78.50	0
2024-02-20	78.50	78.50	78.50	78.50	0
2024-02-19	78.50	78.50	78.50	78.50	0
2024-02-16	78.50	78.50	78.50	78.50	0
2024-02-15	78.50	78.50	78.50	78.50	22
2024-02-14	78.50	78.50	78.50	78.50	0
2024-02-13	78.50	78.50	78.50	78.50	0
2024-02-12	78.50	78.50	78.50	78.50	0
2024-02-09	78.50	78.50	78.50	78.50	0
2024-02-08	78.50	78.50	78.50	78.50	0
2024-02-07	78.50	78.50	78.50	78.50	0
2024-02-06	78.50	78.50	78.50	78.50	0
2024-02-05	78.50	78.50	77.00	77.00	12
2024-02-02	78.50	78.50	77.00	78.50	1
2024-02-01	78.50	78.50	78.50	78.50	0
2024-01-31	78.50	78.50	78.50	78.50	2
2024-01-30	78.50	78.50	78.50	78.50	0
2024-01-29	78.50	78.50	78.50	78.50	0
2024-01-26	78.50	78.50	78.50	78.50	0
2024-01-25	78.50	78.50	78.50	78.50	0
2024-01-24	78.50	78.50	78.50	78.50	0
2024-01-23	78.50	78.50	78.50	78.50	0
2024-01-22	78.50	78.50	78.50	78.50	0
2024-01-19	78.50	78.50	78.50	78.50	0
2024-01-18	78.50	78.50	78.50	78.50	0
2024-01-17	78.50	78.50	78.50	78.50	0
2024-01-16	78.50	78.50	78.50	78.50	0
2024-01-15	78.50	78.50	78.50	78.50	0
2024-01-12	78.50	78.50	78.50	78.50	0
2024-01-11	78.50	79.50	78.50	79.50	7
2024-01-10	78.50	78.50	78.50	78.50	0
2024-01-09	78.50	78.50	78.50	78.50	0
2024-01-08	78.50	78.50	78.50	78.50	8,278
2024-01-05	78.50	78.50	78.50	78.50	0
2024-01-04	78.50	78.50	78.50	78.50	0
2024-01-03	78.50	78.50	78.50	78.50	0
2024-01-02	78.50	78.50	78.50	78.50	0
2024-01-01	78.50	78.50	78.50	78.50	0
2023-12-29	78.50	80.00	78.50	78.50	3
2023-12-28	78.50	78.50	78.50	78.50	3,460,288
2023-12-27	78.50	78.50	78.50	78.50	0
2023-12-26	78.50	78.50	78.50	78.50	0
2023-12-25	78.50	78.50	78.50	78.50	0
2023-12-22	78.50	78.50	78.50	78.50	0
2023-12-21	78.50	78.50	78.50	78.50	2
2023-12-20	78.50	78.50	78.50	78.50	0
2023-12-19	78.50	78.50	78.50	78.50	0
2023-12-18	78.50	78.50	78.50	78.50	8,263
2023-12-15	78.50	78.50	78.50	78.50	0
2023-12-14	78.50	78.50	78.50	78.50	0
2023-12-13	77.50	79.00	77.50	77.50	1
2023-12-12	79.00	79.00	77.50	77.50	10
2023-12-11	77.50	77.50	77.50	77.50	0
2023-12-08	77.50	77.50	77.50	77.50	5,592
2023-12-07	77.50	77.50	77.50	77.50	10,438
2023-12-06	77.00	77.50	77.00	77.50	26,384
2023-12-05	77.00	77.00	77.00	77.00	0
2023-12-04	77.00	77.00	77.00	77.00	0
2023-12-01	75.50	77.00	75.50	77.00	0
2023-11-30	75.50	75.50	75.50	75.50	0
2023-11-29	75.50	75.50	75.50	75.50	0
2023-11-28	75.50	75.50	75.50	75.50	0
2023-11-27	75.50	75.50	75.50	75.50	0
2023-11-24	75.50	75.50	75.50	75.50	1
2023-11-23	75.50	75.50	75.50	75.50	6,389
2023-11-22	75.50	75.50	75.50	75.50	0
2023-11-21	75.50	75.50	75.50	75.50	0
2023-11-20	75.50	75.50	75.50	75.50	0
2023-11-17	75.50	75.50	75.50	75.50	0
2023-11-16	75.50	75.50	75.50	75.50	0
2023-11-15	75.50	75.50	75.50	75.50	0
2023-11-14	75.50	75.50	74.00	75.50	3,746
2023-11-13	75.50	75.50	75.50	75.50	37,787
2023-11-10	75.50	75.50	75.50	75.50	15,015
2023-11-09	75.50	75.50	75.50	75.50	0
2023-11-08	75.50	75.50	75.50	75.50	0
2023-11-07	75.50	75.50	75.50	75.50	0
2023-11-06	75.50	75.50	75.50	75.50	0
2023-11-03	75.50	75.50	75.50	75.50	26
2023-11-02	75.50	75.50	75.50	75.50	0
2023-11-01	75.50	75.50	75.50	75.50	0
2023-10-31	75.50	75.50	72.50	75.50	116
2023-10-30	75.50	75.50	75.50	75.50	0
2023-10-27	75.50	77.00	75.50	75.50	4,564,726
2023-10-26	75.50	75.50	75.50	75.50	0
2023-10-25	75.50	75.50	75.50	75.50	46,666
2023-10-24	75.50	75.50	75.50	75.50	42,761
2023-10-23	75.50	75.50	75.50	75.50	1
2023-10-20	75.50	75.50	75.50	75.50	0
2023-10-19	75.50	75.50	75.50	75.50	0
2023-10-18	75.50	74.00	74.00	75.50	9,515
2023-10-17	75.50	75.50	72.50	75.50	5
2023-10-16	75.50	75.50	75.50	75.50	0
2023-10-13	75.50	75.50	72.50	72.50	55
2023-10-12	75.50	75.50	75.50	75.50	0
2023-10-11	75.50	75.50	75.50	75.50	0
2023-10-10	75.50	75.50	75.50	75.50	0
2023-10-09	75.50	75.50	75.50	75.50	0
2023-10-06	75.50	75.50	75.50	75.50	0
2023-10-05	75.50	75.50	75.50	75.50	0
2023-10-04	75.50	75.50	75.50	75.50	0
2023-10-03	75.50	75.50	75.50	75.50	0
2023-10-02	75.50	75.50	75.50	75.50	0
2023-09-29	75.50	75.50	75.50	75.50	0
2023-09-28	74.00	75.50	74.00	75.50	0
2023-09-27	74.00	74.00	74.00	74.00	4
2023-09-26	74.00	75.50	74.00	74.00	1,327
2023-09-25	74.00	74.00	74.00	74.00	0
2023-09-22	74.00	74.00	74.00	74.00	0
2023-09-21	74.00	74.00	74.00	74.00	0
2023-09-20	74.00	74.00	74.00	74.00	0
2023-09-19	74.00	74.00	74.00	74.00	12
2023-09-18	74.00	74.00	74.00	74.00	0
2023-09-15	74.00	74.00	74.00	74.00	0
2023-09-14	74.00	74.00	74.00	74.00	35
2023-09-13	74.00	74.00	74.00	74.00	0
2023-09-12	74.00	72.50	72.50	72.50	172
2023-09-11	74.00	74.00	74.00	74.00	0
2023-09-08	74.00	74.00	74.00	74.00	0
2023-09-07	74.00	74.00	74.00	74.00	0
2023-09-06	74.00	74.00	74.00	74.00	33
2023-09-05	74.00	74.00	74.00	74.00	0
2023-09-04	74.00	74.00	74.00	74.00	6
2023-09-01	74.00	74.00	74.00	74.00	0
2023-08-31	74.00	74.00	74.00	74.00	0
2023-08-30	74.00	74.00	74.00	74.00	21
2023-08-29	74.00	74.00	74.00	74.00	0
2023-08-28	74.00	74.00	74.00	74.00	0
2023-08-25	74.00	74.00	74.00	74.00	0
2023-08-24	74.00	74.00	74.00	74.00	5
2023-08-23	74.00	74.00	74.00	74.00	0
2023-08-22	74.00	74.00	74.00	74.00	83
2023-08-21	74.00	74.00	74.00	74.00	0
2023-08-18	74.00	74.00	74.00	74.00	111
2023-08-17	74.00	74.00	74.00	74.00	0
2023-08-16	74.00	74.00	74.00	74.00	0
2023-08-15	74.00	74.00	74.00	74.00	0
2023-08-14	74.00	74.00	74.00	74.00	0
2023-08-11	74.00	74.00	74.00	74.00	0
2023-08-10	74.00	74.00	74.00	74.00	61
2023-08-09	74.00	74.00	74.00	74.00	0
2023-08-08	74.00	74.00	74.00	74.00	0
2023-08-07	74.00	75.00	75.00	75.00	198
2023-08-04	74.00	74.00	74.00	74.00	0
2023-08-03	74.50	74.50	74.00	74.00	0
2023-08-02	78.50	78.50	78.50	78.50	1
2023-08-01	78.50	78.50	78.50	78.50	2,625
2023-07-31	78.50	78.50	78.50	78.50	475
2023-07-28	78.50	78.50	78.50	78.50	0
2023-07-27	78.50	78.50	78.50	78.50	0
2023-07-26	78.50	78.50	78.50	78.50	0
2023-07-25	78.50	78.50	78.50	78.50	0
2023-07-24	78.50	78.50	78.50	78.50	0
2023-07-21	78.50	78.50	78.50	78.50	0
2023-07-20	78.50	78.50	78.50	78.50	304
2023-07-19	78.50	78.50	78.50	78.50	0
2023-07-18	78.50	78.50	78.50	78.50	0
2023-07-17	78.50	78.50	78.50	78.50	0
2023-07-14	78.50	78.50	78.50	78.50	0
2023-07-13	78.50	78.50	78.50	78.50	0
2023-07-12	78.50	78.50	78.50	78.50	0
2023-07-11	78.50	78.50	78.50	78.50	0
2023-07-10	78.50	78.50	78.50	78.50	0
2023-07-07	78.50	78.50	78.50	78.50	0
2023-07-06	78.50	78.50	78.50	78.50	0
2023-07-05	78.50	78.50	78.50	78.50	0
2023-07-04	78.50	78.50	78.50	78.50	0
2023-07-03	78.50	78.50	78.50	78.50	0
2023-06-30	78.50	78.50	78.50	78.50	676,209
2023-06-29	78.50	78.50	78.50	78.50	0
2023-06-28	78.50	78.50	78.50	78.50	0
2023-06-27	78.50	78.50	78.50	78.50	133
2023-06-26	78.50	78.50	78.50	78.50	0
2023-06-23	78.50	78.50	78.50	78.50	0
2023-06-22	78.50	78.50	78.50	78.50	3
2023-06-21	78.50	78.50	78.50	78.50	12,516
2023-06-20	78.50	78.50	78.50	78.50	138
2023-06-19	78.50	78.50	78.50	78.50	179
2023-06-16	78.50	78.50	78.50	78.50	5,896
2023-06-15	78.50	78.50	78.50	78.50	5,655
2023-06-14	80.50	80.50	80.50	80.50	0
2023-06-13	80.50	80.50	80.50	80.50	6,415
2023-06-12	80.50	80.50	80.50	80.50	0
2023-06-09	80.50	80.50	80.50	80.50	57,658
2023-06-08	80.50	81.50	80.50	80.50	3,386
2023-06-07	80.50	80.50	80.50	80.50	850
2023-06-06	80.50	80.50	80.50	80.50	0
2023-06-05	80.50	80.50	80.50	80.50	3,522
2023-06-02	80.50	80.50	80.50	80.50	1
2023-06-01	80.50	80.50	80.50	80.50	23,930
2023-05-31	80.50	80.50	80.50	80.50	0
2023-05-30	80.50	80.50	80.50	80.50	0
2023-05-29	80.50	80.50	80.50	80.50	0
2023-05-26	80.50	80.50	80.50	80.50	100
2023-05-25	80.50	80.50	80.50	80.50	0
2023-05-24	80.50	80.50	80.50	80.50	65,634
2023-05-23	80.50	80.50	80.50	80.50	0
2023-05-22	80.50	80.50	80.50	80.50	0
2023-05-19	80.50	80.50	80.50	80.50	4,386,913
2023-05-18	80.50	80.50	80.50	80.50	44,862
2023-05-17	80.50	80.50	80.50	80.50	0
2023-05-16	80.50	80.50	80.50	80.50	0
2023-05-15	80.50	80.50	80.50	80.50	0
2023-05-12	80.50	80.50	80.50	80.50	0
2023-05-11	79.00	80.50	79.00	80.50	695
2023-05-10	80.50	80.50	80.50	80.50	777
2023-05-09	80.50	80.50	80.50	80.50	0
2023-05-08	80.50	80.50	80.50	80.50	0
2023-05-05	80.50	80.50	80.50	80.50	0
2023-05-04	80.50	80.50	80.50	80.50	0
2023-05-03	80.50	80.50	80.50	80.50	4
2023-05-02	78.50	80.50	78.50	80.50	0
2023-05-01	78.50	78.50	78.50	78.50	0
2023-04-28	78.50	78.50	78.50	78.50	0
2023-04-27	78.50	78.50	78.50	78.50	0
2023-04-26	78.50	78.50	78.50	78.50	0
2023-04-25	78.50	78.50	78.50	78.50	0
2023-04-24	78.50	78.50	78.50	78.50	0
2023-04-21	78.50	78.50	78.50	78.50	0
2023-04-20	78.50	78.50	78.50	78.50	0
2023-04-19	78.50	78.50	78.50	78.50	78
2023-04-18	78.50	78.50	78.50	78.50	0
2023-04-17	78.50	78.50	78.50	78.50	0
2023-04-14	78.50	78.50	78.50	78.50	5,544
2023-04-13	78.50	78.50	78.50	78.50	10
2023-04-12	78.50	78.50	78.50	78.50	0
2023-04-11	78.50	78.50	78.50	78.50	0
2023-04-10	78.50	78.50	78.50	78.50	0
2023-04-07	78.50	78.50	78.50	78.50	0
2023-04-06	78.50	78.50	78.50	78.50	0
2023-04-05	75.50	78.50	75.50	78.50	3,589
2023-04-04	75.50	75.50	75.50	75.50	0
2023-04-03	75.50	75.50	75.50	75.50	0
2023-03-31	75.50	75.50	75.50	75.50	0
2023-03-30	75.50	75.50	75.50	75.50	0
2023-03-29	75.50	75.50	75.50	75.50	84
2023-03-28	75.50	75.50	75.50	75.50	0
2023-03-27	75.50	75.50	75.50	75.50	0
2023-03-24	75.50	75.50	75.50	75.50	0
2023-03-23	75.50	75.50	75.50	75.50	0
2023-03-22	75.50	75.50	75.50	75.50	0
2023-03-21	75.50	75.50	75.50	75.50	71
2023-03-20	75.50	75.50	75.50	75.50	0
2023-03-17	75.50	75.50	75.50	75.50	0
2023-03-16	75.50	75.50	75.50	75.50	0
2023-03-15	75.50	75.50	74.00	75.50	375
2023-03-14	75.50	75.50	75.50	75.50	0
2023-03-13	75.50	75.50	75.50	75.50	0
2023-03-10	75.50	75.50	75.50	75.50	1,603
2023-03-09	75.50	75.50	75.50	75.50	0
2023-03-08	75.50	75.50	75.50	75.50	0
2023-03-07	75.50	75.50	75.50	75.50	2
2023-03-06	75.50	75.50	75.50	75.50	0
2023-03-03	75.50	75.50	75.50	75.50	0
2023-03-02	75.50	75.50	75.50	75.50	6,825
2023-03-01	75.50	75.50	75.50	75.50	0
2023-02-28	75.50	75.50	75.50	75.50	0
2023-02-27	75.50	75.50	75.50	75.50	0
2023-02-24	75.50	75.50	75.50	75.50	0
2023-02-23	75.50	75.50	75.50	75.50	0
2023-02-22	75.50	75.50	75.50	75.50	0
2023-02-21	75.50	75.50	75.50	75.50	106,278
2023-02-20	75.50	75.50	75.50	75.50	0
2023-02-17	75.50	75.50	75.50	75.50	0
2023-02-16	75.50	75.50	75.50	75.50	0
2023-02-15	75.50	75.50	75.50	75.50	116
2023-02-14	75.50	75.50	75.50	75.50	0
2023-02-13	75.50	75.50	75.50	75.50	0
2023-02-10	75.50	75.50	75.50	75.50	0
2023-02-09	75.50	75.50	75.50	75.50	0
2023-02-08	75.50	75.50	75.50	75.50	1,915
2023-02-07	75.50	75.50	75.50	75.50	0
2023-02-06	75.50	75.50	75.50	75.50	0
2023-02-03	75.50	75.50	75.50	75.50	1,200
2023-02-02	75.50	75.50	75.50	75.50	4,992
2023-02-01	75.50	75.50	75.50	75.50	0
2023-01-31	75.50	75.50	75.50	75.50	8,384
2023-01-30	75.50	75.50	75.50	75.50	0
2023-01-27	75.50	75.50	75.50	75.50	1,705
2023-01-26	75.50	75.50	75.50	75.50	1,520
2023-01-25	75.50	75.50	75.50	75.50	0
2023-01-24	75.50	75.50	75.50	75.50	0
2023-01-23	76.50	76.50	75.50	75.50	7,404
2023-01-20	76.50	76.50	76.50	76.50	0
2023-01-19	76.50	76.50	76.50	76.50	47,456
2023-01-18	76.50	76.50	76.50	76.50	0
2023-01-17	76.50	76.50	76.50	76.50	0
2023-01-16	76.50	76.50	76.50	76.50	0
2023-01-13	76.50	76.50	76.50	76.50	0
2023-01-12	76.50	76.50	76.50	76.50	0
2023-01-11	76.50	76.50	76.50	76.50	0
2023-01-10	76.50	76.50	76.50	76.50	5,329
2023-01-09	76.50	76.50	76.50	76.50	0
2023-01-06	76.50	76.50	76.50	76.50	0
2023-01-05	76.50	76.50	76.50	76.50	0
2023-01-04	76.50	76.50	76.50	76.50	0
2023-01-03	76.50	76.50	76.50	76.50	7
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	0
2022-12-29	76.50	76.50	76.50	76.50	0
2022-12-28	76.50	76.50	76.50	76.50	3,277,888
2022-12-27	76.50	76.50	76.50	76.50	0
2022-12-26	76.50	76.50	76.50	76.50	0
2022-12-23	76.50	76.50	76.50	76.50	0
2022-12-22	76.50	76.50	76.50	76.50	0
2022-12-21	76.50	76.50	76.50	76.50	0
2022-12-20	76.50	76.50	76.50	76.50	0
2022-12-19	76.50	76.50	76.50	76.50	0
2022-12-16	76.50	76.50	76.50	76.50	0
2022-12-15	74.00	76.50	74.00	76.50	900
2022-12-14	75.50	75.50	75.50	75.50	0
2022-12-13	75.50	75.50	75.50	75.50	0
2022-12-12	75.50	75.50	75.50	75.50	5,856
2022-12-09	75.50	75.50	75.50	75.50	9,937
2022-12-08	75.50	75.50	75.50	75.50	0
2022-12-07	75.50	75.50	75.50	75.50	0
2022-12-06	75.50	75.50	75.50	75.50	7,748
2022-12-05	75.50	75.50	75.50	75.50	14,725
2022-12-02	75.50	75.50	75.50	75.50	0
2022-12-01	75.50	75.50	75.50	75.50	7
2022-11-30	75.50	75.50	75.50	75.50	6,957
2022-11-29	75.50	75.50	75.50	75.50	0
2022-11-28	75.50	75.50	75.50	75.50	16,269
2022-11-25	75.50	75.50	75.50	75.50	0
2022-11-24	75.50	75.50	75.50	75.50	0
2022-11-23	75.50	75.50	75.50	75.50	0
2022-11-22	75.50	75.50	75.50	75.50	0
2022-11-21	75.50	75.50	75.50	75.50	0
2022-11-18	75.50	75.50	75.50	75.50	0
2022-11-17	75.50	75.50	75.50	75.50	0
2022-11-16	75.50	75.50	75.50	75.50	0
2022-11-15	75.50	75.50	75.50	75.50	2,675
2022-11-14	75.50	75.50	75.50	75.50	6,410
2022-11-11	75.50	75.50	75.50	75.50	0
2022-11-10	75.50	75.50	75.50	75.50	0
2022-11-09	76.00	76.00	75.50	75.50	25,235
2022-11-08	76.00	76.00	76.00	76.00	0
2022-11-07	76.00	76.00	76.00	76.00	0
2022-11-04	76.00	76.00	76.00	76.00	0
2022-11-03	76.00	76.00	76.00	76.00	0
2022-11-02	76.00	76.00	76.00	76.00	2
2022-11-01	76.00	76.00	76.00	76.00	0
2022-10-31	76.00	76.00	74.50	76.00	1,000
2022-10-28	76.00	76.00	76.00	76.00	0
2022-10-27	76.00	76.00	76.00	76.00	40
2022-10-26	76.00	76.00	76.00	76.00	7,056
2022-10-25	76.00	76.00	76.00	76.00	0
2022-10-24	76.00	76.00	76.00	76.00	980
2022-10-21	76.00	76.00	76.00	76.00	0
2022-10-20	76.00	76.00	76.00	76.00	0
2022-10-19	76.00	76.00	76.00	76.00	0
2022-10-18	76.00	76.00	76.00	76.00	14,013
2022-10-17	76.00	76.00	76.00	76.00	4,824,306
2022-10-14	76.00	76.00	76.00	76.00	0
2022-10-13	76.00	76.00	76.00	76.00	7,629
2022-10-12	76.00	76.00	76.00	76.00	9,541
2022-10-11	76.00	76.00	76.00	76.00	0
2022-10-10	76.00	76.00	76.00	76.00	0
2022-10-07	76.00	76.00	76.00	76.00	735
2022-10-06	76.00	76.00	76.00	76.00	0
2022-10-05	79.50	79.50	79.50	79.50	2,219
2022-10-04	79.50	80.50	80.50	79.50	162
2022-10-03	79.50	79.50	79.50	79.50	38,836
2022-09-30	78.50	77.00	77.00	77.00	12,967
2022-09-29	78.50	78.50	78.50	78.50	0
2022-09-28	78.50	78.50	78.50	78.50	0
2022-09-27	78.50	78.50	78.50	78.50	0
2022-09-26	78.50	78.50	78.50	78.50	0
2022-09-23	78.50	78.50	78.50	78.50	757
2022-09-22	78.50	78.50	78.50	78.50	0
2022-09-21	78.50	78.50	78.50	78.50	1
2022-09-20	78.50	78.50	78.50	78.50	0
2022-09-19	78.50	78.50	78.50	78.50	0
2022-09-16	78.50	78.50	78.50	78.50	0
2022-09-15	78.50	78.50	78.50	78.50	0
2022-09-14	78.50	78.50	78.50	78.50	0
2022-09-13	78.50	78.50	78.50	78.50	10,437
2022-09-12	78.50	78.50	78.50	78.50	0
2022-09-09	78.50	78.50	78.50	78.50	0
2022-09-08	78.50	78.50	78.50	78.50	0
2022-09-07	78.50	78.50	78.50	78.50	0
2022-09-06	78.50	78.50	78.50	78.50	0
2022-09-05	78.50	78.50	78.50	78.50	0
2022-09-02	78.50	78.50	78.50	78.50	14,586
2022-09-01	78.50	78.50	78.50	78.50	12,745
2022-08-31	78.50	78.50	78.50	78.50	0
2022-08-30	78.50	78.50	78.50	78.50	0
2022-08-29	78.50	78.50	78.50	78.50	0
2022-08-26	78.50	78.50	78.50	78.50	0
2022-08-25	78.50	78.50	78.50	78.50	0
2022-08-24	78.50	78.50	78.50	78.50	0
2022-08-23	78.50	78.50	78.50	78.50	3,111
2022-08-22	78.50	78.50	78.50	78.50	1,108
2022-08-19	78.50	78.50	78.50	78.50	0
2022-08-18	78.50	78.50	78.50	78.50	14,788
2022-08-17	78.50	78.50	78.50	78.50	0
2022-08-16	78.50	78.50	78.50	78.50	5,000
2022-08-15	78.50	78.50	78.50	78.50	0
2022-08-12	78.50	78.50	78.50	78.50	1,467
2022-08-11	78.50	78.50	78.50	78.50	346
2022-08-10	78.50	78.50	78.50	78.50	0
2022-08-09	79.00	79.00	78.50	78.50	27,662
2022-08-08	79.00	79.00	79.00	79.00	7,768
2022-08-05	79.00	79.00	79.00	79.00	42
2022-08-04	79.00	79.00	79.00	79.00	0
2022-08-03	79.00	79.00	79.00	79.00	0
2022-08-02	79.00	79.00	79.00	79.00	14,366
2022-08-01	79.00	79.00	79.00	79.00	0
2022-07-29	79.00	79.00	79.00	79.00	14,273
2022-07-28	79.00	79.00	79.00	79.00	14
2022-07-27	79.00	79.00	79.00	79.00	0
2022-07-26	79.00	79.00	79.00	79.00	0
2022-07-25	79.00	79.00	79.00	79.00	0
2022-07-22	79.00	79.00	79.00	79.00	1
2022-07-21	79.00	79.00	79.00	79.00	5,103
2022-07-20	79.00	79.00	79.00	79.00	0
2022-07-19	79.00	79.00	79.00	79.00	0
2022-07-18	79.50	79.50	79.00	79.00	23,104
2022-07-15	79.50	79.50	79.50	79.50	4,800,438
2022-07-14	79.50	79.50	79.50	79.50	0
2022-07-13	79.50	79.50	79.50	79.50	0
2022-07-12	79.50	79.50	79.50	79.50	0
2022-07-11	79.50	79.50	79.50	79.50	0
2022-07-08	79.50	79.50	79.50	79.50	0
2022-07-07	79.50	79.50	79.50	79.50	0
2022-07-06	79.50	79.50	78.00	79.50	0
2022-07-05	79.50	79.50	79.50	79.50	0
2022-07-04	79.50	79.50	79.50	79.50	0
2022-07-01	79.50	79.50	79.50	79.50	19,786
2022-06-30	79.50	79.50	79.50	79.50	0
2022-06-29	78.00	79.00	78.00	79.00	1
2022-06-28	78.00	78.00	78.00	78.00	369
2022-06-27	78.00	78.00	78.00	78.00	0
2022-06-24	78.00	78.00	78.00	78.00	0
2022-06-23	78.00	78.00	78.00	78.00	0
2022-06-22	78.00	78.00	78.00	78.00	0
2022-06-21	78.00	78.00	78.00	78.00	1,224
2022-06-20	78.00	78.00	78.00	78.00	0
2022-06-17	78.00	78.00	78.00	78.00	0
2022-06-16	78.00	78.00	78.00	78.00	17,829
2022-06-15	78.00	78.00	78.00	78.00	0
2022-06-14	78.00	78.00	78.00	78.00	0
2022-06-13	78.00	78.00	78.00	78.00	0
2022-06-10	78.00	76.50	76.50	78.00	461
2022-06-09	78.00	78.00	78.00	78.00	134
2022-06-08	81.50	81.50	81.50	81.50	0
2022-06-07	81.50	83.00	83.00	83.00	1,900
2022-06-06	81.50	81.50	81.50	81.50	0
2022-06-03	77.50	77.50	77.50	77.50	0
2022-06-02	77.50	77.50	77.50	77.50	0
2022-06-01	77.50	77.50	77.50	77.50	3,007
2022-05-31	77.50	77.50	77.50	77.50	0
2022-05-30	77.50	77.50	77.50	77.50	0
2022-05-27	77.50	77.50	77.50	77.50	0
2022-05-26	77.50	77.50	77.50	77.50	11,124
2022-05-25	77.50	77.50	77.50	77.50	7,022
2022-05-24	77.50	77.50	77.50	77.50	0
2022-05-23	77.50	77.50	77.50	77.50	0
2022-05-20	77.50	77.50	77.50	77.50	31,149
2022-05-19	77.50	77.50	77.50	77.50	0
2022-05-18	77.50	77.50	77.50	77.50	0
2022-05-17	77.50	77.50	77.50	77.50	0
2022-05-16	77.50	77.50	77.50	77.50	0
2022-05-13	77.50	77.50	77.50	77.50	0
2022-05-12	77.50	77.50	77.50	77.50	2,643
2022-05-11	77.50	77.50	77.50	77.50	0
2022-05-10	77.50	77.50	77.50	77.50	4,654
2022-05-09	77.50	77.50	77.50	77.50	0
2022-05-06	77.50	77.50	77.50	77.50	0
2022-05-05	77.50	77.50	77.50	77.50	1,144
2022-05-04	77.50	77.50	77.50	77.50	0
2022-05-03	77.50	77.50	77.50	77.50	0
2022-05-02	77.50	77.50	77.50	77.50	0
2022-04-29	77.50	77.50	77.50	77.50	9,293,598
2022-04-28	77.50	77.50	77.50	77.50	0
2022-04-27	77.50	77.50	77.50	77.50	6,275
2022-04-26	77.50	77.50	77.50	77.50	6,415
2022-04-25	77.50	77.50	77.50	77.50	10,000
2022-04-22	77.50	77.50	77.50	77.50	0
2022-04-21	77.50	77.50	77.50	77.50	0
2022-04-20	77.50	77.50	77.50	77.50	0
2022-04-19	77.50	77.50	77.50	77.50	0
2022-04-18	77.50	77.50	77.50	77.50	0
2022-04-15	77.50	77.50	77.50	77.50	0
2022-04-14	77.50	77.50	77.50	77.50	6,284
2022-04-13	77.50	77.50	77.50	77.50	0
2022-04-12	77.50	77.50	77.50	77.50	0
2022-04-11	77.50	77.50	77.50	77.50	0
2022-04-08	77.50	77.50	77.50	77.50	0
2022-04-07	77.50	77.50	77.50	77.50	0
2022-04-06	77.50	77.50	77.50	77.50	0
2022-04-05	77.50	77.50	77.50	77.50	17,075
2022-04-04	77.50	77.50	77.50	77.50	6,329
2022-04-01	77.50	77.50	77.50	77.50	6,329
2022-03-31	77.50	77.50	77.50	77.50	0
2022-03-30	77.50	77.50	77.50	77.50	437
2022-03-29	77.50	77.50	77.50	77.50	0
2022-03-28	77.50	77.50	77.50	77.50	2,000
2022-03-25	77.50	77.50	77.50	77.50	0
2022-03-24	77.50	77.50	77.50	77.50	0
2022-03-23	77.50	77.50	77.50	77.50	0
2022-03-22	77.50	77.50	77.50	77.50	0
2022-03-21	77.50	77.50	77.50	77.50	2,000
2022-03-18	74.00	77.50	74.00	77.50	1
2022-03-17	74.00	74.00	74.00	74.00	0
2022-03-16	74.00	74.00	74.00	74.00	0
2022-03-15	74.00	74.00	74.00	74.00	0
2022-03-14	74.00	74.00	74.00	74.00	6,620
2022-03-11	74.00	74.00	74.00	74.00	0
2022-03-10	74.00	74.00	74.00	74.00	0
2022-03-09	74.00	74.00	74.00	74.00	0
2022-03-08	74.00	74.00	74.00	74.00	0
2022-03-07	74.00	74.00	74.00	74.00	0
2022-03-04	74.00	74.00	74.00	74.00	0
2022-03-03	74.00	74.00	74.00	74.00	0
2022-03-02	74.00	74.00	74.00	74.00	0
2022-03-01	74.00	74.00	74.00	74.00	0
2022-02-28	74.00	74.00	74.00	74.00	0
2022-02-25	74.00	74.00	74.00	74.00	0
2022-02-24	74.00	74.00	74.00	74.00	0
2022-02-23	74.00	74.00	74.00	74.00	19,277
2022-02-22	74.00	74.00	74.00	74.00	0
2022-02-21	74.00	74.00	74.00	74.00	0
2022-02-18	74.00	74.00	74.00	74.00	6,389
2022-02-17	74.50	74.50	74.00	74.00	33,611
2022-02-16	75.00	75.00	74.50	74.50	37,692
2022-02-15	75.00	75.00	75.00	75.00	65,003
2022-02-14	75.00	75.00	75.00	75.00	2,073
2022-02-11	75.00	75.00	75.00	75.00	6,250
2022-02-10	75.00	75.00	75.00	75.00	0
2022-02-09	75.00	75.00	75.00	75.00	1,790
2022-02-08	75.00	75.00	75.00	75.00	12,863
2022-02-07	75.00	75.00	75.00	75.00	6,000
2022-02-04	75.00	75.00	75.00	75.00	51,411
2022-02-03	75.50	75.50	75.00	75.00	14,050
2022-02-02	75.50	75.50	75.50	75.50	0
2022-02-01	75.50	75.50	75.50	75.50	514
2022-01-31	75.50	75.50	75.50	75.50	11,908
2022-01-28	75.50	75.50	75.50	75.50	0
2022-01-27	75.50	75.50	75.50	75.50	6,203
2022-01-26	75.50	75.50	75.50	75.50	0
2022-01-25	75.50	75.50	75.50	75.50	0
2022-01-24	76.00	76.00	75.50	75.50	40,813
2022-01-21	76.00	76.00	76.00	76.00	262
2022-01-20	76.00	76.00	76.00	76.00	16,524
2022-01-19	76.00	76.00	76.00	76.00	7,821
2022-01-18	76.50	76.50	76.00	76.00	29,228
2022-01-17	76.50	76.50	76.50	76.50	0
2022-01-14	76.50	76.50	76.50	76.50	0
2022-01-13	76.50	76.50	76.50	76.50	0
2022-01-12	76.50	76.50	76.50	76.50	0
2022-01-11	76.50	76.50	76.50	76.50	8,157
2022-01-10	76.50	76.50	76.50	76.50	0
2022-01-07	76.50	76.50	76.50	76.50	8,912
2022-01-06	76.50	76.50	76.50	76.50	10,703
2022-01-05	76.50	76.50	76.50	76.50	180
2022-01-04	76.50	76.50	76.50	76.50	0
2022-01-03	76.50	76.50	76.50	76.50	0
2021-12-31	76.50	76.50	76.50	76.50	3,357
2021-12-30	76.50	76.50	76.50	76.50	0
2021-12-29	76.50	76.50	76.50	76.50	0
2021-12-28	76.50	76.50	76.50	76.50	0
2021-12-27	76.50	76.50	76.50	76.50	0
2021-12-24	76.50	76.50	76.50	76.50	0
2021-12-23	76.50	76.50	76.50	76.50	0
2021-12-22	76.50	76.50	76.50	76.50	0
2021-12-21	76.50	76.50	76.50	76.50	0
2021-12-20	76.50	76.50	76.50	76.50	431,297
2021-12-17	76.50	76.50	76.50	76.50	10,000
2021-12-16	76.50	76.50	76.50	76.50	0
2021-12-15	76.50	76.50	76.50	76.50	0
2021-12-14	76.50	76.50	76.50	76.50	6,265
2021-12-13	76.50	76.50	76.50	76.50	16,527
2021-12-10	76.50	76.50	76.50	76.50	0
2021-12-09	76.50	76.50	76.50	76.50	0
2021-12-08	76.50	76.50	76.50	76.50	16,933
2021-12-07	76.50	76.50	76.50	76.50	0
2021-12-06	76.50	76.50	76.50	76.50	17,741
2021-12-03	76.50	76.50	76.50	76.50	0
2021-12-02	76.50	76.50	76.50	76.50	0
2021-12-01	76.50	76.50	76.50	76.50	0
2021-11-30	76.50	76.50	76.50	76.50	4,297
2021-11-29	76.50	76.50	76.50	76.50	0
2021-11-26	71.50	76.50	71.50	76.50	2
2021-11-25	71.50	70.00	70.00	70.00	4,046
2021-11-24	71.50	71.50	71.50	71.50	41,248
2021-11-23	72.00	72.00	71.50	71.50	30,815
2021-11-22	72.00	72.00	72.00	72.00	0
2021-11-19	72.00	72.00	72.00	72.00	0
2021-11-18	72.00	72.00	72.00	72.00	2,772
2021-11-17	72.00	72.00	72.00	72.00	245
2021-11-16	72.00	72.00	72.00	72.00	13,922
2021-11-15	72.00	72.00	72.00	72.00	0
2021-11-12	72.00	72.00	72.00	72.00	29,509
2021-11-11	72.00	72.00	72.00	72.00	0
2021-11-10	72.00	72.00	72.00	72.00	38,177
2021-11-09	72.00	72.00	72.00	72.00	0
2021-11-08	72.00	72.00	72.00	72.00	19,833
2021-11-05	72.00	72.00	72.00	72.00	1,868
2021-11-04	72.00	72.00	70.50	72.00	0
2021-11-03	72.00	72.00	72.00	72.00	3,707
2021-11-02	72.00	72.00	72.00	72.00	17,796
2021-11-01	72.00	72.00	72.00	72.00	0
2021-10-29	72.50	70.50	70.50	72.00	60,881
2021-10-28	72.50	72.50	72.50	72.50	12,192
2021-10-27	72.50	72.50	72.50	72.50	2,198
2021-10-26	72.50	72.50	72.50	72.50	7,149
2021-10-25	72.50	72.50	72.50	72.50	0
2021-10-22	72.50	72.50	72.50	72.50	0
2021-10-21	72.50	72.50	72.50	72.50	3,617
2021-10-20	72.50	72.50	72.50	72.50	11,196
2021-10-19	72.50	72.50	72.50	72.50	0
2021-10-18	72.50	72.50	72.50	72.50	39,134
2021-10-15	72.50	72.50	72.50	72.50	5,932
2021-10-14	72.50	72.50	72.50	72.50	5,941
2021-10-13	72.50	72.50	72.50	72.50	2,065
2021-10-12	72.50	72.50	72.50	72.50	5,000
2021-10-11	72.50	72.50	72.50	72.50	0
2021-10-08	72.50	72.50	72.50	72.50	13,418
2021-10-07	72.50	72.50	72.50	72.50	0
2021-10-06	72.50	72.50	72.50	72.50	0
2021-10-05	72.50	72.50	72.50	72.50	0
2021-10-04	72.50	72.50	72.50	72.50	1,400
2021-10-01	72.50	72.50	72.50	72.50	3,567
2021-09-30	72.50	72.50	72.50	72.50	5,322
2021-09-29	72.50	72.50	72.50	72.50	16,605
2021-09-28	72.50	72.50	72.50	72.50	233,179
2021-09-27	72.50	72.50	72.50	72.50	0
2021-09-24	72.50	72.50	72.50	72.50	4,346
2021-09-23	72.50	72.50	72.50	72.50	0
2021-09-22	72.50	72.50	72.50	72.50	0
2021-09-21	72.50	72.50	72.50	72.50	0
2021-09-20	72.50	72.50	72.50	72.50	36,290
2021-09-17	72.50	72.50	72.50	72.50	27,669
2021-09-16	72.50	72.50	72.50	72.50	14,049
2021-09-15	72.50	72.50	72.50	72.50	2,429
2021-09-14	67.50	73.00	66.00	73.00	23,241
2021-09-13	67.50	67.50	67.50	67.50	0
2021-09-10	67.50	67.50	67.50	67.50	0
2021-09-09	67.50	67.50	67.50	67.50	10,902
2021-09-08	67.50	67.50	67.50	67.50	9,689
2021-09-07	67.50	67.50	67.50	67.50	13,922
2021-09-06	67.50	67.50	67.50	67.50	37,287
2021-09-03	67.50	67.50	67.50	67.50	0
2021-09-02	67.50	67.50	67.50	67.50	110
2021-09-01	67.50	67.50	67.50	67.50	0
2021-08-31	67.50	67.50	67.50	67.50	2,716
2021-08-30	67.50	67.50	67.50	67.50	0
2021-08-27	67.50	67.50	67.50	67.50	22,176
2021-08-26	67.50	67.50	67.50	67.50	2,429
2021-08-25	67.50	67.50	67.50	67.50	0
2021-08-24	67.50	67.50	67.50	67.50	0
2021-08-23	67.50	67.50	67.50	67.50	32,360
2021-08-20	67.50	67.50	67.50	67.50	0
2021-08-19	67.50	67.50	67.50	67.50	0
2021-08-18	67.50	67.50	67.50	67.50	0
2021-08-17	67.50	67.50	67.50	67.50	0
2021-08-16	67.50	67.50	67.50	67.50	14,751
2021-08-13	67.50	67.50	67.50	67.50	29,812
2021-08-12	67.50	67.50	67.50	67.50	2,095
2021-08-11	67.50	69.00	69.00	69.00	10,053
2021-08-10	67.50	67.50	67.50	67.50	27,740
2021-08-09	67.50	67.50	67.50	67.50	0
2021-08-06	67.50	67.50	67.50	67.50	0
2021-08-05	67.50	67.50	67.50	67.50	33,750
2021-08-04	67.50	67.50	67.50	67.50	0
2021-08-03	67.50	67.50	67.50	67.50	0
2021-08-02	67.50	67.50	67.50	67.50	144
2021-07-30	67.50	67.50	67.50	67.50	4,182
2021-07-29	67.50	67.50	67.50	67.50	0
2021-07-28	67.50	67.50	67.50	67.50	18,329
2021-07-27	67.50	67.50	67.50	67.50	6,189
2021-07-26	67.50	67.50	67.50	67.50	20,452
2021-07-23	67.50	67.50	67.50	67.50	24,246
2021-07-22	67.50	67.50	67.50	67.50	5,544
2021-07-21	67.50	67.50	67.50	67.50	10,568
2021-07-20	67.50	67.50	67.50	67.50	2,772
2021-07-19	67.50	67.50	67.50	67.50	13,000
2021-07-16	67.50	67.50	67.50	67.50	0
2021-07-15	67.50	67.50	67.50	67.50	28,014
2021-07-14	67.50	67.50	67.50	67.50	12,041
2021-07-13	67.50	67.50	67.50	67.50	20,267
2021-07-12	67.50	67.50	67.50	67.50	0
2021-07-09	67.50	67.50	67.50	67.50	3,830
2021-07-08	67.50	67.50	67.50	67.50	0
2021-07-07	67.50	67.50	67.50	67.50	5,128
2021-07-06	67.50	67.50	67.50	67.50	23,662
2021-07-05	67.50	67.50	67.50	67.50	1,549
2021-07-02	67.50	67.50	67.50	67.50	0
2021-07-01	67.50	67.50	67.50	67.50	0
2021-06-30	67.50	67.50	67.50	67.50	310,266
2021-06-29	67.50	67.50	67.50	67.50	2,997
2021-06-28	67.00	67.50	67.00	67.50	16,902
2021-06-25	65.50	65.50	65.50	67.00	4,202
2021-06-24	67.00	67.00	67.00	67.00	0
2021-06-23	67.00	67.00	67.00	67.00	8,406
2021-06-22	67.00	67.00	67.00	67.00	190
2021-06-21	67.00	67.00	67.00	67.00	0
2021-06-18	67.00	67.00	67.00	67.00	0
2021-06-17	67.00	67.00	67.00	67.00	37,870
2021-06-16	67.00	67.00	67.00	67.00	0
2021-06-15	67.00	67.00	67.00	67.00	1,800
2021-06-14	67.00	67.00	67.00	67.00	40,968
2021-06-11	67.00	67.00	67.00	67.00	0
2021-06-10	67.00	67.00	67.00	67.00	28,248
2021-06-09	70.50	70.50	70.50	70.50	0
2021-06-08	70.50	70.50	70.50	70.50	0
2021-06-07	72.00	72.00	72.00	70.50	15,585
2021-06-04	70.50	70.50	70.50	70.50	0
2021-06-03	70.50	70.50	69.00	70.50	1,200
2021-06-02	70.50	70.50	70.50	70.50	0
2021-06-01	70.50	70.50	70.50	70.50	14,892
2021-05-28	70.50	70.50	70.50	70.50	0
2021-05-27	65.50	70.50	65.50	70.50	7,597
2021-05-26	65.50	65.50	65.50	65.50	0
2021-05-25	65.50	65.50	65.50	65.50	0
2021-05-24	65.50	65.50	65.50	65.50	0
2021-05-21	65.50	65.50	65.50	65.50	4,536
2021-05-20	65.50	65.50	65.50	65.50	1,563
2021-05-19	65.50	67.00	67.00	65.50	62
2021-05-18	65.50	65.50	65.50	65.50	157
2021-05-17	65.50	65.50	65.50	65.50	23,409
2021-05-14	65.50	65.50	65.50	65.50	0
2021-05-13	65.50	65.50	65.50	65.50	0
2021-05-12	65.50	65.50	65.50	65.50	741
2021-05-11	65.50	65.50	65.50	65.50	0
2021-05-10	65.50	65.50	65.50	65.50	7,882
2021-05-07	65.50	65.50	65.50	65.50	0
2021-05-06	65.50	65.50	65.50	65.50	13,546
2021-05-05	65.50	65.50	65.50	65.50	14,194
2021-05-04	65.50	65.50	65.50	65.50	18,967
2021-04-30	65.50	65.50	65.50	65.50	979,186
2021-04-29	65.50	65.50	65.50	65.50	0
2021-04-28	65.50	65.50	65.50	65.50	2,775
2021-04-27	65.50	65.50	65.50	65.50	1,549
2021-04-26	65.50	65.50	65.50	65.50	6,409
2021-04-23	65.50	65.50	65.50	65.50	2,847
2021-04-22	65.50	65.50	65.50	65.50	10,819
2021-04-21	65.50	65.50	65.50	65.50	0
2021-04-20	65.50	65.50	65.50	65.50	0
2021-04-19	65.50	65.50	65.50	65.50	0
2021-04-16	65.50	65.50	65.50	65.50	0
2021-04-15	65.50	65.50	65.50	65.50	0
2021-04-14	65.50	65.50	65.50	65.50	23,131
2021-04-13	65.50	65.50	65.50	65.50	0
2021-04-12	56.00	67.00	56.00	65.50	19,594
2021-04-09	57.50	57.50	57.50	57.50	25,000
2021-04-08	57.50	57.50	57.50	57.50	10,000
2021-04-07	57.50	57.50	57.50	57.50	0
2021-04-06	58.50	58.50	57.50	57.50	25,000
2021-04-01	58.50	58.50	58.50	58.50	0
2021-03-31	58.50	58.50	58.50	58.50	0
2021-03-30	58.50	58.50	58.50	58.50	0
2021-03-29	58.50	58.50	58.50	58.50	0
2021-03-26	58.50	58.50	58.50	58.50	0
2021-03-25	58.50	58.50	58.50	58.50	0
2021-03-24	60.00	60.00	58.50	58.50	11,571
2021-03-23	60.00	60.00	60.00	60.00	0
2021-03-22	60.00	60.00	60.00	60.00	0
2021-03-19	60.00	60.00	60.00	60.00	0
2021-03-18	60.00	60.00	60.00	60.00	0
2021-03-17	60.00	60.00	60.00	60.00	0
2021-03-16	60.00	60.00	60.00	60.00	0
2021-03-15	60.00	60.00	60.00	60.00	84
2021-03-12	60.00	60.00	60.00	60.00	0
2021-03-11	60.00	60.00	60.00	60.00	0
2021-03-10	60.00	60.00	60.00	60.00	0
2021-03-09	60.00	60.00	60.00	60.00	0
2021-03-08	60.00	60.00	60.00	60.00	0
2021-03-05	60.00	60.00	60.00	60.00	0
2021-03-04	60.00	60.00	60.00	60.00	0
2021-03-03	60.00	60.00	60.00	60.00	4,716
2021-03-02	60.00	60.00	60.00	60.00	0
2021-03-01	60.00	60.00	60.00	60.00	0
2021-02-26	60.00	60.00	60.00	60.00	0
2021-02-25	60.00	60.00	60.00	60.00	0
2021-02-24	60.00	60.00	60.00	60.00	8,069
2021-02-23	60.00	60.00	60.00	60.00	0
2021-02-22	60.00	60.00	60.00	60.00	0
2021-02-19	60.00	60.00	60.00	60.00	0
2021-02-18	60.00	60.00	60.00	60.00	0
2021-02-17	60.00	60.00	60.00	60.00	0
2021-02-16	60.00	60.00	60.00	60.00	0
2021-02-15	60.00	60.00	60.00	60.00	0
2021-02-12	60.00	60.00	60.00	60.00	0
2021-02-11	60.00	60.00	60.00	60.00	0
2021-02-10	60.00	60.00	60.00	60.00	0
2021-02-09	60.00	60.00	60.00	60.00	0
2021-02-08	60.00	60.00	60.00	60.00	0
2021-02-05	60.00	60.00	60.00	60.00	12,305
2021-02-04	60.00	60.00	60.00	60.00	16,094
2021-02-03	60.00	60.00	60.00	60.00	0
2021-02-02	60.00	60.00	60.00	60.00	4,004
2021-02-01	60.00	60.00	60.00	60.00	0
2021-01-29	60.00	60.00	60.00	60.00	0
2021-01-28	60.50	60.50	60.00	60.00	15,141
2021-01-27	60.50	62.00	62.00	60.50	7,416
2021-01-26	59.50	60.50	59.50	60.50	17,480
2021-01-25	59.50	59.50	59.50	59.50	44,801
2021-01-22	59.50	59.50	59.50	59.50	10,357
2021-01-21	59.50	59.50	59.50	59.50	0
2021-01-20	59.50	59.50	59.50	59.50	6,318
2021-01-19	59.50	59.50	59.50	59.50	1,941
2021-01-18	59.50	59.50	59.50	59.50	9,491
2021-01-15	59.50	59.50	59.50	59.50	0
2021-01-14	59.50	59.50	59.50	59.50	3,194
2021-01-13	59.50	59.50	59.50	59.50	19,364
2021-01-12	59.50	59.50	59.50	59.50	0
2021-01-11	59.50	59.50	59.50	59.50	5,433
2021-01-08	59.50	59.50	59.50	59.50	0
2021-01-07	59.50	59.50	59.50	59.50	3,481
2021-01-06	59.50	59.50	59.50	59.50	0
2021-01-05	59.50	59.50	59.50	59.50	0
2021-01-04	59.50	59.50	59.50	59.50	13,904
2020-12-31	59.50	59.50	59.50	59.50	0
2020-12-30	59.50	59.50	59.50	59.50	0
2020-12-29	59.50	59.50	59.50	59.50	0
2020-12-24	59.50	59.50	59.50	59.50	0
2020-12-23	59.50	59.50	59.50	59.50	3,151
2020-12-22	59.50	59.50	59.50	59.50	0
2020-12-21	59.50	59.50	59.50	59.50	5,589
2020-12-18	59.50	59.50	59.50	59.50	97,378
2020-12-17	59.50	59.50	59.50	59.50	0
2020-12-16	59.50	59.50	59.50	59.50	1,236
2020-12-15	59.50	59.50	59.50	59.50	7,792
2020-12-14	59.50	59.50	59.50	59.50	0
2020-12-11	59.50	59.50	59.50	59.50	0
2020-12-10	59.50	59.50	59.50	59.50	0
2020-12-09	59.50	59.50	59.50	59.50	0
2020-12-08	59.50	59.50	59.50	59.50	0
2020-12-07	59.50	59.50	59.50	59.50	0
2020-12-04	59.50	59.50	59.50	59.50	0
2020-12-03	59.50	59.50	59.50	59.50	9,374
2020-12-02	59.50	59.50	59.50	59.50	0
2020-12-01	59.50	59.50	59.50	59.50	0
2020-11-30	59.50	59.50	59.50	59.50	11,389
2020-11-27	59.50	59.50	59.50	59.50	1,246
2020-11-26	58.50	59.50	58.50	59.50	0
2020-11-25	58.50	58.50	58.50	58.50	215
2020-11-24	58.50	58.50	58.50	58.50	0
2020-11-23	58.50	58.50	58.50	58.50	761
2020-11-20	58.50	58.50	58.50	58.50	0
2020-11-19	58.50	58.50	58.50	58.50	0
2020-11-18	58.50	58.50	58.50	58.50	18
2020-11-17	58.50	58.50	58.50	58.50	0
2020-11-16	58.50	58.50	58.50	58.50	0
2020-11-13	58.50	58.50	58.50	58.50	11,504
2020-11-12	58.50	58.50	58.50	58.50	4,745
2020-11-11	58.50	58.50	58.50	58.50	0
2020-11-10	58.50	58.50	58.50	58.50	0
2020-11-09	58.50	58.50	58.50	58.50	0
2020-11-06	58.50	58.50	58.50	58.50	0
2020-11-05	58.50	58.50	58.50	58.50	0
2020-11-04	58.50	58.50	58.50	58.50	3,814
2020-11-03	58.50	58.50	58.50	58.50	0
2020-11-02	58.50	58.50	58.50	58.50	13,345
2020-10-30	58.50	58.50	58.50	58.50	8,308
2020-10-29	58.50	58.50	58.50	58.50	2,452
2020-10-28	58.50	58.50	58.50	58.50	0
2020-10-27	58.50	58.50	58.50	58.50	241,920
2020-10-26	58.50	58.50	58.50	58.50	0
2020-10-23	58.50	58.50	58.50	58.50	0
2020-10-22	58.50	58.50	58.50	58.50	0
2020-10-21	58.50	58.50	58.50	58.50	0
2020-10-20	58.50	58.50	58.50	58.50	0
2020-10-16	58.00	58.00	58.00	58.00	0
2020-10-15	58.00	58.00	58.00	58.00	0
2020-10-14	58.00	58.00	58.00	58.00	0
2020-10-13	58.00	58.00	58.00	58.00	2,000
2020-10-12	58.00	58.00	58.00	58.00	0
2020-10-09	58.00	58.00	58.00	58.00	0
2020-10-08	58.00	58.00	58.00	58.00	0
2020-10-07	58.00	58.00	58.00	58.00	9,960
2020-10-06	58.50	58.50	58.00	58.00	34,161
2020-10-05	58.50	58.50	58.50	58.50	3,664
2020-10-02	58.50	58.50	58.50	58.50	0
2020-10-01	58.50	58.50	58.50	58.50	0
2020-09-30	58.50	58.50	58.50	58.50	0
2020-09-29	59.00	59.00	58.50	58.50	3,163
2020-09-28	59.00	59.00	59.00	59.00	0
2020-09-25	59.00	59.00	59.00	59.00	0
2020-09-24	59.00	59.00	59.00	59.00	0
2020-09-23	59.00	59.00	59.00	59.00	0
2020-09-22	59.00	59.00	59.00	59.00	0
2020-09-21	59.00	59.00	59.00	59.00	0
2020-09-18	59.00	59.00	59.00	59.00	0
2020-09-17	59.00	59.00	59.00	59.00	0
2020-09-16	59.00	59.00	59.00	59.00	5,646
2020-09-15	59.00	59.00	59.00	59.00	0
2020-09-14	59.00	59.00	59.00	59.00	0
2020-09-11	59.00	59.00	59.00	59.00	1,703
2020-09-10	59.00	59.00	59.00	59.00	6,384
2020-09-09	59.00	59.00	59.00	59.00	0
2020-09-08	59.00	59.00	59.00	59.00	0
2020-09-07	59.00	59.00	59.00	59.00	18,809
2020-09-04	56.00	59.00	56.00	59.00	0
2020-09-03	56.00	56.00	56.00	56.00	0
2020-09-02	56.00	56.00	56.00	56.00	0
2020-09-01	56.00	56.00	56.00	56.00	2,519
2020-08-28	56.00	56.00	56.00	56.00	14,282
2020-08-27	56.00	56.00	56.00	56.00	2,705
2020-08-26	56.00	56.00	56.00	56.00	0
2020-08-25	56.00	56.00	56.00	56.00	0
2020-08-24	56.00	56.00	56.00	56.00	2,488
2020-08-21	56.00	56.00	56.00	56.00	0
2020-08-20	56.00	56.00	56.00	56.00	0
2020-08-19	56.00	56.00	56.00	56.00	0
2020-08-18	56.00	56.00	56.00	56.00	0
2020-08-17	56.00	56.00	56.00	56.00	27,493
2020-08-14	56.00	56.00	56.00	56.00	0
2020-08-13	56.00	56.00	56.00	56.00	0
2020-08-12	56.00	56.00	56.00	56.00	0
2020-08-11	56.00	56.00	56.00	56.00	0
2020-08-10	56.00	56.00	56.00	56.00	0
2020-08-07	56.00	56.00	56.00	56.00	0
2020-08-06	56.00	56.00	56.00	56.00	7,874
2020-08-05	56.00	56.00	56.00	56.00	0
2020-08-04	56.00	56.00	56.00	56.00	0
2020-08-03	56.00	56.00	56.00	56.00	0
2020-07-31	56.00	56.00	56.00	56.00	0
2020-07-30	56.00	56.00	56.00	56.00	0
2020-07-29	56.00	56.00	56.00	56.00	0
2020-07-28	56.00	56.00	56.00	56.00	1,200
2020-07-27	56.00	56.00	56.00	56.00	0
2020-07-24	56.00	56.00	56.00	56.00	0
2020-07-23	56.00	56.00	56.00	56.00	1,570
2020-07-22	56.00	56.00	56.00	56.00	13,126
2020-07-21	56.00	56.00	56.00	56.00	0
2020-07-20	56.00	56.00	56.00	56.00	0
2020-07-17	56.00	56.00	56.00	56.00	0
2020-07-16	56.00	56.00	56.00	56.00	0
2020-07-15	56.00	56.00	56.00	56.00	0
2020-07-14	56.00	56.00	56.00	56.00	927
2020-07-13	56.00	56.00	56.00	56.00	0
2020-07-10	56.00	56.00	56.00	56.00	0
2020-07-09	56.00	56.00	56.00	56.00	9,656
2020-07-08	56.00	56.00	56.00	56.00	0
2020-07-07	57.00	57.00	56.00	56.00	21,198
2020-07-06	57.00	57.00	57.00	57.00	0
2020-07-03	57.00	57.00	57.00	57.00	0
2020-07-02	57.00	57.00	57.00	57.00	0
2020-07-01	57.00	57.00	57.00	57.00	3,366
2020-06-30	57.00	57.00	57.00	57.00	0
2020-06-29	57.00	57.00	57.00	57.00	0
2020-06-26	57.00	57.00	57.00	57.00	146,044
2020-06-25	57.00	57.00	57.00	57.00	0
2020-06-24	57.00	57.00	57.00	57.00	6,595
2020-06-23	57.00	57.00	57.00	57.00	7,761
2020-06-22	57.00	57.00	57.00	57.00	5
2020-06-19	57.00	57.00	57.00	57.00	2,716
2020-06-18	57.00	57.00	57.00	57.00	4,874
2020-06-17	57.00	57.00	57.00	57.00	0
2020-06-16	57.00	57.00	57.00	57.00	0
2020-06-15	57.00	57.00	57.00	57.00	0
2020-06-12	57.00	57.00	57.00	57.00	0
2020-06-11	57.00	57.00	57.00	57.00	0
2020-06-10	57.00	57.00	57.00	57.00	0
2020-06-09	57.00	57.00	57.00	57.00	0
2020-06-08	57.00	57.00	57.00	57.00	14,875
2020-06-05	57.00	57.00	57.00	57.00	0
2020-06-04	57.00	57.00	57.00	57.00	0
2020-06-03	60.00	60.00	60.00	60.00	0
2020-06-02	60.00	60.00	60.00	60.00	0
2020-06-01	60.00	60.00	60.00	60.00	0
2020-05-29	60.00	60.00	60.00	60.00	1,936
2020-05-28	60.00	60.00	60.00	60.00	0
2020-05-27	60.00	60.00	60.00	60.00	0
2020-05-26	60.00	60.00	60.00	60.00	128,113
2020-05-22	60.00	60.00	60.00	60.00	0
2020-05-21	59.50	60.00	59.50	60.00	0
2020-05-20	59.50	59.50	59.50	59.50	720
2020-05-19	59.50	59.50	59.50	59.50	0
2020-05-18	59.50	59.50	59.50	59.50	1,000
2020-05-15	59.50	59.50	59.50	59.50	3,295
2020-05-14	59.50	59.50	59.50	59.50	0
2020-05-13	59.50	59.50	59.50	59.50	0
2020-05-12	59.50	59.50	59.50	59.50	0
2020-05-11	59.50	59.50	59.50	59.50	0
2020-05-07	59.50	59.50	59.50	59.50	0
2020-05-06	59.50	59.50	59.50	59.50	16,800
2020-05-05	59.50	59.50	59.50	59.50	0
2020-05-04	59.50	59.50	59.50	59.50	0
2020-05-01	59.50	59.50	59.50	59.50	0
2020-04-30	59.50	59.50	59.50	59.50	0
2020-04-29	59.50	59.50	59.50	59.50	0
2020-04-28	59.50	59.50	59.50	59.50	0
2020-04-27	59.50	59.50	59.50	59.50	0
2020-04-24	59.50	59.50	59.50	59.50	0
2020-04-23	59.50	59.50	59.50	59.50	0
2020-04-22	59.50	59.50	59.50	59.50	0
2020-04-21	59.50	59.50	59.50	59.50	0
2020-04-20	59.50	59.50	59.50	59.50	0
2020-04-17	59.50	59.50	59.50	59.50	0
2020-04-16	59.50	59.50	59.50	59.50	0
2020-04-15	59.50	59.50	59.50	59.50	0
2020-04-14	59.50	59.50	59.50	59.50	0
2020-04-09	59.50	59.50	59.50	59.50	0
2020-04-08	59.50	59.50	59.50	59.50	0
2020-04-07	59.50	59.50	59.50	59.50	0
2020-04-06	59.50	59.50	59.50	59.50	0
2020-04-03	59.50	59.50	59.50	59.50	0
2020-04-03	59.50	59.50	59.50	59.50	0
2020-04-02	61.00	59.50	59.50	59.50	0
2020-04-02	61.00	61.00	61.00	61.00	0
2020-04-01	64.00	61.00	61.00	61.00	0
2020-04-01	64.00	64.00	62.00	64.00	0
2020-03-31	66.00	66.00	64.00	66.00	0
2020-03-30	68.00	68.00	66.00	68.00	0
2020-03-27	68.00	68.00	68.00	68.00	0
2020-03-26	68.00	68.00	68.00	68.00	0
2020-03-25	68.00	68.00	68.00	68.00	0
2020-03-24	68.00	68.00	68.00	68.00	0
2020-03-23	68.00	68.00	68.00	68.00	0
2020-03-20	68.00	68.00	68.00	68.00	0
2020-03-19	68.00	68.00	68.00	68.00	0
2020-03-18	68.00	68.00	68.00	68.00	0
2020-03-17	68.00	68.00	68.00	68.00	0
2020-03-16	68.00	68.00	68.00	68.00	0
2020-03-13	68.00	68.00	68.00	68.00	3,101
2020-03-12	68.00	68.00	68.00	68.00	2,000
2020-03-11	68.00	68.00	68.00	68.00	9,967
2020-03-10	68.00	68.00	68.00	68.00	0
2020-03-09	68.50	68.50	67.50	68.50	0
2020-03-06	68.50	68.50	68.50	68.50	0
2020-03-05	68.50	68.50	68.50	68.50	2,525
2020-03-04	68.50	68.50	68.50	68.50	2,952
2020-03-03	68.50	68.50	68.50	68.50	6,973
2020-03-02	68.50	68.50	68.50	68.50	0
2020-02-28	68.50	68.50	68.50	68.50	0
2020-02-27	68.50	68.50	68.50	68.50	4,042
2020-02-26	68.50	68.50	68.50	68.50	3,214
2020-02-25	68.50	68.50	68.50	68.50	6,256
2020-02-24	68.50	68.50	68.50	68.50	11,033
2020-02-21	68.50	68.50	68.50	68.50	0
2020-02-20	68.50	68.50	68.50	68.50	0
2020-02-19	68.50	68.50	68.50	68.50	0
2020-02-18	68.50	68.50	68.50	68.50	0
2020-02-17	68.50	68.50	68.50	68.50	0
2020-02-14	68.50	68.50	68.50	68.50	15,000
2020-02-13	69.00	69.00	68.50	68.50	24,784
2020-02-12	68.50	69.50	68.50	69.00	26,781
2020-02-11	68.50	68.50	68.50	68.50	19,277
2020-02-10	68.50	68.50	68.50	68.50	0
2020-02-07	68.50	68.50	68.50	68.50	15,415
2020-02-06	69.00	69.00	68.50	68.50	16,180
2020-02-05	69.00	69.00	69.00	69.00	61,492
2020-02-04	69.00	69.00	69.00	69.00	0
2020-02-03	69.00	69.00	69.00	69.00	11,679
2020-01-31	69.00	69.00	69.00	69.00	3,955
2020-01-30	69.00	69.00	69.00	69.00	35,879
2020-01-29	69.00	69.00	69.00	69.00	101
2020-01-28	69.00	69.00	69.00	69.00	17,773
2020-01-27	69.00	69.00	69.00	69.00	0
2020-01-24	69.00	69.00	69.00	69.00	0
2020-01-23	69.00	69.00	69.00	69.00	0
2020-01-22	69.00	69.00	69.00	69.00	0
2020-01-21	69.00	69.00	69.00	69.00	0
2020-01-20	69.00	69.00	69.00	69.00	44,411
2020-01-17	69.00	69.00	69.00	69.00	33,042
2020-01-16	69.00	69.00	69.00	69.00	0
2020-01-15	69.00	69.00	69.00	69.00	9,206
2020-01-14	69.00	69.00	69.00	69.00	4,754
2020-01-13	69.00	69.00	69.00	69.00	0
2020-01-10	69.00	69.00	69.00	69.00	0
2020-01-09	69.00	69.00	69.00	69.00	0
2020-01-08	69.00	69.00	69.00	69.00	4,301
2020-01-07	69.00	69.00	69.00	69.00	0
2020-01-06	69.00	69.00	69.00	69.00	14,245
2020-01-03	69.00	69.00	69.00	69.00	0
2020-01-02	69.00	69.00	69.00	69.00	0
2019-12-31	69.00	69.00	69.00	69.00	0
2019-12-30	69.00	69.00	69.00	69.00	0
2019-12-27	69.00	69.00	69.00	69.00	0
2019-12-24	69.00	69.00	69.00	69.00	0
2019-12-23	69.00	69.00	69.00	69.00	5,357
2019-12-20	69.00	69.00	69.00	69.00	1,373
2019-12-19	69.00	69.00	69.00	69.00	0
2019-12-18	69.00	69.00	69.00	69.00	0
2019-12-17	69.00	69.00	69.00	69.00	0
2019-12-16	69.00	69.00	69.00	69.00	0
2019-12-13	69.00	69.00	69.00	69.00	4,962
2019-12-12	69.00	69.00	69.00	69.00	19,191
2019-12-11	69.00	69.00	69.00	69.00	0
2019-12-10	69.00	69.00	69.00	69.00	26,132
2019-12-09	69.00	69.00	69.00	69.00	1,373
2019-12-06	69.00	69.00	69.00	69.00	0
2019-12-05	69.00	69.00	69.00	69.00	2,273
2019-12-04	69.00	69.00	69.00	69.00	0
2019-12-03	69.00	69.00	69.00	69.00	0
2019-12-02	69.00	69.00	69.00	69.00	3,066
2019-11-29	69.00	69.00	69.00	69.00	5,471
2019-11-28	69.00	69.00	69.00	69.00	0
2019-11-27	69.00	69.00	69.00	69.00	0
2019-11-26	69.00	69.00	69.00	69.00	0
2019-11-25	69.00	69.00	69.00	69.00	1,225
2019-11-22	69.00	69.00	69.00	69.00	9,344
2019-11-21	68.00	69.00	68.00	69.00	42
2019-11-20	68.00	68.00	68.00	68.00	0
2019-11-19	68.00	68.00	68.00	68.00	0
2019-11-18	68.00	68.00	68.00	68.00	0
2019-11-15	68.00	68.00	68.00	68.00	28,432
2019-11-14	68.00	68.00	68.00	68.00	25,905
2019-11-13	68.00	68.00	68.00	68.00	0
2019-11-12	68.00	68.00	68.00	68.00	0
2019-11-11	68.00	68.00	68.00	68.00	565
2019-11-08	68.00	68.00	68.00	68.00	0
2019-11-07	68.00	68.00	68.00	68.00	15,433
2019-11-06	68.00	68.00	68.00	68.00	0
2019-11-05	68.00	68.00	68.00	68.00	0
2019-11-04	68.00	68.00	68.00	68.00	5,377
2019-11-01	68.00	68.00	68.00	68.00	27,806
2019-10-31	68.00	68.00	68.00	68.00	25,783
2019-10-30	68.00	68.00	68.00	68.00	8,932
2019-10-29	68.00	68.00	68.00	68.00	9,638
2019-10-28	68.00	68.00	68.00	68.00	0
2019-10-25	68.00	68.00	68.00	68.00	12,848
2019-10-24	68.00	68.00	68.00	68.00	0
2019-10-23	68.00	68.00	68.00	68.00	3,432
2019-10-22	68.00	68.00	68.00	68.00	2,138
2019-10-21	68.00	68.00	68.00	68.00	5,627
2019-10-18	68.00	68.00	68.00	68.00	40,606
2019-10-17	68.00	68.00	68.00	68.00	2,288
2019-10-16	68.00	68.00	68.00	68.00	0
2019-10-15	68.00	68.00	68.00	68.00	11,270
2019-10-14	68.00	68.00	68.00	68.00	624
2019-10-11	68.00	68.00	68.00	68.00	0
2019-10-10	68.00	68.00	68.00	68.00	0
2019-10-09	68.00	68.00	68.00	68.00	27,866
2019-10-08	68.00	68.00	68.00	68.00	16,344
2019-10-07	68.00	68.00	68.00	68.00	19,530
2019-10-04	68.00	68.00	68.00	68.00	5,000
2019-10-03	68.00	68.00	68.00	68.00	0
2019-10-02	68.00	68.00	68.00	68.00	0
2019-10-01	68.00	68.00	68.00	68.00	0
2019-09-30	68.00	68.00	68.00	68.00	0
2019-09-27	68.00	68.00	68.00	68.00	31,018
2019-09-26	68.00	68.00	68.00	68.00	12,000
2019-09-25	68.00	68.00	68.00	68.00	0
2019-09-24	68.00	68.00	68.00	68.00	0
2019-09-23	68.00	68.00	68.00	68.00	0
2019-09-20	68.00	68.00	68.00	68.00	0
2019-09-19	68.00	68.00	68.00	68.00	10,601
2019-09-18	68.00	68.00	68.00	68.00	0
2019-09-17	68.00	68.00	68.00	68.00	0
2019-09-16	68.00	68.00	68.00	68.00	0
2019-09-13	68.00	68.00	68.00	68.00	2,507
2019-09-12	68.00	68.00	68.00	68.00	0
2019-09-11	68.00	68.00	68.00	68.00	0
2019-09-10	68.00	68.00	68.00	68.00	2,572
2019-09-09	68.00	68.00	68.00	68.00	43,673
2019-09-06	68.00	68.00	68.00	68.00	5,935
2019-09-05	67.50	68.00	67.50	68.00	0
2019-09-04	67.50	67.50	67.50	67.50	0
2019-09-03	67.50	67.50	67.50	67.50	0
2019-09-02	67.50	67.50	67.50	67.50	0
2019-08-30	66.00	67.50	66.00	66.00	15,000
2019-08-29	66.00	66.00	66.00	66.00	0
2019-08-28	66.00	66.00	66.00	66.00	23,410
2019-08-27	66.00	66.00	66.00	66.00	2,772
2019-08-23	66.00	66.00	66.00	66.00	0
2019-08-22	66.00	66.00	66.00	66.00	0
2019-08-21	66.00	66.00	66.00	66.00	0
2019-08-20	66.00	66.00	66.00	66.00	0
2019-08-19	66.00	66.00	66.00	66.00	3,555
2019-08-16	66.00	66.00	66.00	66.00	13,582
2019-08-15	66.00	66.00	66.00	66.00	0
2019-08-14	66.00	66.00	66.00	66.00	0
2019-08-13	66.00	66.00	66.00	66.00	8,997
2019-08-12	66.00	66.00	66.00	66.00	0
2019-08-09	66.00	66.00	66.00	66.00	0
2019-08-08	66.00	66.00	66.00	66.00	0
2019-08-07	66.00	66.00	66.00	66.00	1,705
2019-08-06	66.00	66.00	66.00	66.00	0
2019-08-05	66.00	66.00	66.00	66.00	4,760
2019-08-02	66.00	66.00	66.00	66.00	15,219
2019-08-01	66.00	66.00	66.00	66.00	2,563
2019-07-31	66.00	66.00	66.00	66.00	0
2019-07-30	66.00	66.00	66.00	66.00	18,479
2019-07-29	66.00	66.00	66.00	66.00	10,000
2019-07-26	66.00	66.00	66.00	66.00	0
2019-07-25	66.00	66.00	66.00	66.00	0
2019-07-24	66.00	66.00	66.00	66.00	10,876
2019-07-23	66.00	66.00	66.00	66.00	0
2019-07-22	66.00	66.00	66.00	66.00	0
2019-07-19	66.00	66.00	66.00	66.00	12,202
2019-07-18	66.00	66.00	66.00	66.00	2,452
2019-07-17	66.00	66.00	66.00	66.00	0
2019-07-16	66.00	66.00	66.00	66.00	0
2019-07-15	66.00	66.00	66.00	66.00	0
2019-07-12	66.00	66.00	66.00	66.00	0
2019-07-11	66.00	66.00	66.00	66.00	5,194
2019-07-10	66.00	66.00	66.00	66.00	5,219
2019-07-09	66.00	66.00	66.00	66.00	1,562
2019-07-08	66.00	66.00	66.00	66.00	0
2019-07-05	66.00	66.00	66.00	66.00	4,434
2019-07-04	66.00	66.00	66.00	66.00	0
2019-07-03	66.00	66.00	66.00	66.00	19,782
2019-07-02	66.00	66.00	66.00	66.00	0
2019-07-01	66.00	66.00	66.00	66.00	3,179
2019-06-28	66.00	66.00	66.00	66.00	25,788
2019-06-27	66.00	66.00	66.00	66.00	9,197
2019-06-26	66.00	66.00	66.00	66.00	0
2019-06-25	66.00	66.00	66.00	66.00	0
2019-06-24	66.00	66.00	66.00	66.00	0
2019-06-21	66.00	66.00	66.00	66.00	6,204
2019-06-20	66.00	66.00	66.00	66.00	36,948
2019-06-19	66.00	66.00	66.00	66.00	9,544
2019-06-18	66.00	66.00	66.00	66.00	0
2019-06-17	66.00	66.00	66.00	66.00	0
2019-06-14	66.00	66.00	66.00	66.00	2,920
2019-06-13	66.00	66.00	66.00	66.00	6,738
2019-06-12	66.00	66.00	66.00	66.00	0
2019-06-11	66.00	66.00	66.00	66.00	0
2019-06-10	66.00	66.00	66.00	66.00	1,373
2019-06-07	66.00	66.00	66.00	66.00	0
2019-06-06	66.00	66.00	66.00	66.00	14,933
2019-06-05	66.00	66.00	66.00	66.00	0
2019-06-04	66.00	66.00	66.00	66.00	0
2019-06-03	66.00	66.00	66.00	66.00	0
2019-05-31	66.00	66.00	66.00	66.00	0
2019-05-30	66.00	66.00	66.00	66.00	3,122
2019-05-29	66.00	66.00	66.00	66.00	4,843
2019-05-28	66.00	66.00	66.00	66.00	30,347
2019-05-24	66.00	66.00	66.00	66.00	29,220
2019-05-23	66.00	66.00	66.00	66.00	7,077
2019-05-22	66.00	66.00	66.00	66.00	0
2019-05-21	66.00	66.00	66.00	66.00	6,755
2019-05-20	66.00	66.00	66.00	66.00	0
2019-05-17	66.00	66.00	66.00	66.00	14,530
2019-05-16	66.00	66.00	66.00	66.00	0
2019-05-15	66.00	66.00	66.00	66.00	0
2019-05-14	66.00	66.00	66.00	66.00	0
2019-05-13	66.00	66.00	66.00	66.00	15,086
2019-05-10	66.00	66.00	66.00	66.00	2,772
2019-05-09	66.00	66.00	66.00	66.00	0
2019-05-08	66.00	66.00	66.00	66.00	3,952
2019-05-07	66.00	66.00	66.00	66.00	5,870
2019-05-03	66.00	66.00	66.00	66.00	89,868
2019-05-02	66.00	66.00	66.00	66.00	2,935
2019-05-01	66.00	66.00	66.00	66.00	4,285
2019-04-30	66.00	66.00	66.00	66.00	0
2019-04-29	65.50	66.00	65.50	66.00	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