Mobeus I&g Share History

Mobeus I&g Share Price history. The following table shows end-of-day data MIX historical share prices for Mobeus I&g, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	56.00	56.00	56.00	56.00	1,773
2024-04-25	56.00	57.50	56.00	56.00	540,913
2024-04-24	56.00	57.50	56.00	56.00	252
2024-04-23	56.00	56.00	56.00	56.00	0
2024-04-22	56.00	56.00	56.00	56.00	3,064
2024-04-19	56.00	56.00	56.00	56.00	0
2024-04-18	56.00	57.50	56.00	56.00	2,588
2024-04-17	56.00	56.00	56.00	56.00	2,012
2024-04-16	56.00	56.00	56.00	56.00	0
2024-04-15	56.00	56.00	56.00	56.00	5,897
2024-04-12	56.00	56.00	56.00	56.00	0
2024-04-11	56.00	56.00	56.00	56.00	0
2024-04-10	56.00	57.50	56.00	56.00	4
2024-04-09	56.00	56.00	56.00	56.00	0
2024-04-08	56.00	56.00	56.00	56.00	10,055
2024-04-05	56.00	56.00	56.00	56.00	23,487
2024-04-04	56.00	56.00	56.00	56.00	6,648
2024-04-03	56.00	56.00	56.00	56.00	34,423
2024-04-02	56.00	56.00	56.00	56.00	19,165
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	56.00	57.50	57.50	57.50	3
2024-03-27	56.00	56.00	56.00	56.00	1,533
2024-03-26	56.00	56.00	56.00	56.00	2,556
2024-03-25	56.00	57.50	56.00	56.00	6,377
2024-03-22	56.00	57.50	56.00	56.00	3
2024-03-21	56.00	56.00	56.00	56.00	100
2024-03-20	56.00	56.00	56.00	56.00	27,231
2024-03-19	56.00	56.00	56.00	56.00	29,368
2024-03-18	56.00	56.00	56.00	56.00	5,473
2024-03-15	56.00	56.00	56.00	56.00	0
2024-03-14	56.00	56.00	56.00	56.00	3,378
2024-03-13	56.00	56.00	54.50	56.00	1,130
2024-03-12	56.00	56.00	56.00	56.00	27,662
2024-03-11	56.00	56.00	56.00	56.00	3,000
2024-03-08	56.00	56.00	54.50	56.00	1,510
2024-03-07	56.00	56.00	56.00	56.00	0
2024-03-06	56.00	56.00	56.00	56.00	3,265
2024-03-05	56.00	56.00	56.00	56.00	0
2024-03-04	56.00	56.00	56.00	56.00	5,184
2024-03-01	56.00	56.00	56.00	56.00	0
2024-02-29	56.00	56.00	56.00	56.00	7,380
2024-02-28	56.00	56.00	56.00	56.00	40
2024-02-27	56.00	56.00	56.00	56.00	6,673
2024-02-26	56.00	56.00	56.00	56.00	4,016
2024-02-23	56.00	56.00	56.00	56.00	0
2024-02-22	55.00	56.00	55.00	56.00	6,966
2024-02-21	55.00	55.00	53.50	55.00	646
2024-02-20	55.00	53.50	53.50	53.50	9,014
2024-02-19	55.00	55.00	55.00	55.00	0
2024-02-16	55.00	55.00	55.00	55.00	0
2024-02-15	55.00	55.00	55.00	55.00	0
2024-02-14	55.00	55.00	55.00	55.00	0
2024-02-13	55.00	55.00	55.00	55.00	0
2024-02-12	55.00	55.00	55.00	55.00	0
2024-02-09	55.00	55.00	55.00	55.00	0
2024-02-08	55.00	55.00	55.00	55.00	0
2024-02-07	55.00	55.00	55.00	55.00	0
2024-02-06	55.00	55.00	55.00	55.00	0
2024-02-05	55.00	55.00	55.00	55.00	0
2024-02-02	55.00	55.00	55.00	55.00	0
2024-02-01	55.00	55.00	53.50	55.00	4,351
2024-01-31	55.00	55.00	55.00	55.00	571
2024-01-30	55.00	55.00	55.00	55.00	0
2024-01-29	55.00	55.00	55.00	55.00	0
2024-01-26	55.00	55.00	53.50	53.50	749
2024-01-25	55.00	55.00	55.00	55.00	0
2024-01-24	55.00	55.00	55.00	55.00	16,451
2024-01-23	55.00	55.00	55.00	55.00	0
2024-01-22	55.00	55.00	55.00	55.00	0
2024-01-19	55.00	55.00	55.00	55.00	0
2024-01-18	55.00	53.50	53.50	53.50	19,831
2024-01-17	55.00	52.50	52.50	52.50	20
2024-01-16	55.00	55.00	55.00	55.00	0
2024-01-15	55.00	55.00	55.00	55.00	0
2024-01-12	55.00	55.00	55.00	55.00	0
2024-01-11	55.00	55.00	55.00	55.00	481
2024-01-10	55.00	55.00	55.00	55.00	0
2024-01-09	55.00	55.00	55.00	55.00	0
2024-01-08	55.00	55.00	55.00	55.00	0
2024-01-05	55.00	55.00	55.00	55.00	0
2024-01-04	55.00	55.00	55.00	55.00	0
2024-01-03	55.00	55.00	55.00	55.00	0
2024-01-02	55.00	55.00	55.00	55.00	3,130
2024-01-01	55.00	55.00	55.00	55.00	0
2023-12-29	53.50	55.00	53.50	55.00	5
2023-12-28	55.00	55.00	53.50	55.00	7
2023-12-27	55.00	55.00	55.00	55.00	0
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	55.00	55.00	55.00	55.00	7
2023-12-21	55.00	55.00	55.00	55.00	15
2023-12-20	54.00	55.00	54.00	55.00	198,207
2023-12-19	55.00	55.00	55.00	55.00	0
2023-12-18	55.00	55.00	55.00	55.00	0
2023-12-15	55.00	55.00	55.00	55.00	0
2023-12-14	55.00	55.00	55.00	55.00	0
2023-12-13	55.00	55.00	55.00	55.00	284
2023-12-12	55.00	55.00	55.00	55.00	7,977
2023-12-11	55.00	55.00	55.00	55.00	0
2023-12-08	55.00	55.00	55.00	55.00	16,799
2023-12-07	55.00	55.00	53.50	55.00	5,526
2023-12-06	55.00	55.00	55.00	55.00	279
2023-12-05	55.00	55.00	55.00	55.00	0
2023-12-04	55.00	55.00	55.00	55.00	0
2023-12-01	55.00	55.00	55.00	55.00	489
2023-11-30	55.00	55.00	55.00	55.00	0
2023-11-29	55.00	55.00	55.00	55.00	0
2023-11-28	55.00	55.00	55.00	55.00	0
2023-11-27	55.00	55.00	55.00	55.00	0
2023-11-24	55.00	55.00	54.00	55.00	387,765
2023-11-23	55.00	55.00	55.00	55.00	5
2023-11-22	55.00	55.00	55.00	55.00	0
2023-11-21	55.00	55.00	55.00	55.00	27,237
2023-11-20	55.00	55.00	55.00	55.00	45,322
2023-11-17	55.00	55.00	55.00	55.00	6,587
2023-11-16	55.00	55.00	55.00	55.00	0
2023-11-15	55.00	55.00	55.00	55.00	8,950
2023-11-14	55.00	55.00	55.00	55.00	13,000
2023-11-13	53.00	55.00	53.00	55.00	13,730
2023-11-10	53.00	54.50	53.00	54.50	2,278
2023-11-09	53.00	53.00	53.00	53.00	0
2023-11-08	53.00	53.00	53.00	53.00	1,743
2023-11-07	53.00	53.00	53.00	53.00	569
2023-11-06	53.00	53.00	53.00	53.00	0
2023-11-03	53.00	53.00	53.00	53.00	0
2023-11-02	53.00	53.00	53.00	53.00	0
2023-11-01	53.00	53.00	53.00	53.00	0
2023-10-31	53.00	53.00	53.00	53.00	0
2023-10-30	53.00	53.00	53.00	53.00	0
2023-10-27	53.00	53.00	53.00	53.00	0
2023-10-26	53.00	53.00	53.00	53.00	0
2023-10-25	53.00	53.00	53.00	53.00	0
2023-10-24	53.00	53.00	53.00	53.00	0
2023-10-23	53.00	51.50	51.50	51.50	560
2023-10-20	53.00	53.00	53.00	53.00	0
2023-10-19	53.00	53.00	53.00	53.00	0
2023-10-18	53.00	53.00	53.00	53.00	0
2023-10-17	53.00	53.00	53.00	53.00	0
2023-10-16	53.00	53.00	53.00	53.00	0
2023-10-13	53.00	53.00	51.00	53.00	551
2023-10-12	53.00	53.00	53.00	53.00	0
2023-10-11	53.00	53.00	53.00	53.00	0
2023-10-10	53.00	53.00	53.00	53.00	0
2023-10-09	53.00	51.50	51.50	51.50	375
2023-10-06	53.00	53.00	53.00	53.00	917
2023-10-05	53.00	53.00	53.00	53.00	0
2023-10-04	53.00	53.00	53.00	53.00	0
2023-10-03	53.00	53.00	53.00	53.00	0
2023-10-02	53.00	53.00	53.00	53.00	0
2023-09-29	53.00	53.00	53.00	53.00	0
2023-09-28	53.00	53.00	53.00	53.00	0
2023-09-27	57.00	57.00	57.00	57.00	197
2023-09-26	57.00	57.00	57.00	57.00	429,838
2023-09-25	55.50	57.00	55.50	55.50	861
2023-09-22	57.00	57.00	57.00	57.00	291
2023-09-21	57.00	57.00	57.00	57.00	0
2023-09-20	57.00	57.00	57.00	57.00	0
2023-09-19	57.00	57.00	57.00	57.00	86
2023-09-18	56.00	57.00	55.50	57.00	282
2023-09-15	56.00	56.00	56.00	56.00	3,422
2023-09-14	56.00	56.00	56.00	56.00	88
2023-09-13	56.00	56.00	56.00	56.00	69,622
2023-09-12	56.00	54.50	54.50	54.50	25,659
2023-09-11	54.50	56.00	54.50	56.00	6,728
2023-09-08	56.00	56.00	56.00	56.00	15,913
2023-09-07	56.00	56.00	56.00	56.00	1,994
2023-09-06	56.00	56.00	56.00	56.00	0
2023-09-05	56.00	56.00	56.00	56.00	16,690
2023-09-04	56.00	56.00	56.00	56.00	129
2023-09-01	56.00	56.00	56.00	56.00	0
2023-08-31	55.50	56.00	53.00	56.00	623
2023-08-30	55.50	55.50	55.50	55.50	0
2023-08-29	55.50	55.50	55.50	55.50	0
2023-08-28	55.50	55.50	55.50	55.50	0
2023-08-25	55.50	55.50	55.50	55.50	0
2023-08-24	55.50	55.50	55.50	55.50	84
2023-08-23	55.50	55.50	55.50	55.50	211
2023-08-22	55.50	55.50	55.50	55.50	88
2023-08-21	55.50	55.50	55.50	55.50	0
2023-08-18	55.50	55.50	55.50	55.50	0
2023-08-17	55.50	55.50	55.50	55.50	0
2023-08-16	55.50	55.50	55.50	55.50	0
2023-08-15	55.50	55.50	55.50	55.50	0
2023-08-14	55.50	55.50	55.50	55.50	0
2023-08-11	55.50	55.50	55.50	55.50	0
2023-08-10	55.50	55.50	55.50	55.50	0
2023-08-09	55.50	55.50	55.50	55.50	0
2023-08-08	55.50	55.50	55.50	55.50	88
2023-08-07	55.50	55.50	55.50	55.50	0
2023-08-04	55.50	55.50	55.50	55.50	0
2023-08-03	55.50	55.50	55.50	55.50	0
2023-08-02	55.50	55.50	55.50	55.50	303
2023-08-01	55.50	55.50	55.50	55.50	0
2023-07-31	55.50	55.50	55.50	55.50	0
2023-07-28	55.50	55.50	55.50	55.50	0
2023-07-27	55.50	54.00	54.00	54.00	11,146
2023-07-26	55.50	55.50	55.50	55.50	0
2023-07-25	55.50	55.50	55.50	55.50	0
2023-07-24	55.50	55.50	55.50	55.50	0
2023-07-21	55.50	55.50	55.50	55.50	0
2023-07-20	55.50	55.50	55.50	55.50	0
2023-07-19	55.50	55.50	55.50	55.50	0
2023-07-18	55.50	55.50	55.50	55.50	0
2023-07-17	55.50	55.50	55.50	55.50	0
2023-07-14	55.50	55.50	55.50	55.50	0
2023-07-13	55.50	55.50	55.50	55.50	0
2023-07-12	55.50	55.50	55.50	55.50	0
2023-07-11	55.50	55.50	55.50	55.50	0
2023-07-10	55.50	55.50	55.50	55.50	0
2023-07-07	55.50	55.50	55.50	55.50	0
2023-07-06	55.50	55.50	55.50	55.50	0
2023-07-05	55.50	55.50	55.50	55.50	0
2023-07-04	55.50	55.50	55.50	55.50	0
2023-07-03	55.50	55.50	55.50	55.50	0
2023-06-30	55.50	55.50	53.00	55.50	1,832
2023-06-29	55.50	55.50	55.50	55.50	0
2023-06-28	55.50	55.50	55.50	55.50	4,678
2023-06-27	55.50	55.50	55.50	55.50	275,467
2023-06-26	55.50	55.50	55.50	55.50	48,290
2023-06-23	55.50	55.50	55.50	55.50	0
2023-06-22	55.50	55.50	54.00	55.50	576
2023-06-21	55.50	55.50	55.50	55.50	0
2023-06-20	55.50	55.50	55.50	55.50	19,211
2023-06-19	55.50	55.50	55.50	55.50	305
2023-06-16	55.50	55.50	55.50	55.50	34,911
2023-06-15	55.50	55.50	55.50	55.50	0
2023-06-14	55.50	55.50	55.50	55.50	7,268
2023-06-13	55.50	55.50	55.50	55.50	200
2023-06-12	55.50	55.50	55.50	55.50	0
2023-06-09	55.50	55.50	55.50	55.50	9,209
2023-06-08	55.50	55.50	55.50	55.50	0
2023-06-07	55.50	55.50	55.50	55.50	0
2023-06-06	55.50	55.50	55.50	55.50	0
2023-06-05	55.50	55.50	55.50	55.50	3,250
2023-06-02	55.50	55.50	55.50	55.50	237
2023-06-01	55.50	55.50	53.00	55.50	266
2023-05-31	55.50	55.50	55.50	55.50	1,505
2023-05-30	53.00	55.50	53.00	55.50	585
2023-05-29	55.50	55.50	55.50	55.50	0
2023-05-26	55.50	55.50	55.50	55.50	13,966
2023-05-25	55.50	55.50	55.50	55.50	4,016
2023-05-24	55.50	55.50	55.50	55.50	0
2023-05-23	55.50	55.50	55.50	55.50	17,183
2023-05-22	55.50	55.50	55.50	55.50	0
2023-05-19	55.50	55.50	55.50	55.50	0
2023-05-18	55.50	55.50	55.50	55.50	3,500
2023-05-17	55.50	55.50	55.50	55.50	0
2023-05-16	55.50	55.50	55.50	55.50	0
2023-05-15	55.50	55.50	55.50	55.50	0
2023-05-12	55.50	53.00	53.00	55.50	194
2023-05-11	55.50	55.50	55.50	55.50	115
2023-05-10	56.00	56.00	55.50	55.50	12,184
2023-05-09	56.00	56.00	56.00	56.00	0
2023-05-08	56.00	56.00	56.00	56.00	0
2023-05-05	56.00	56.00	56.00	56.00	0
2023-05-04	56.00	56.00	56.00	56.00	0
2023-05-03	56.00	56.00	56.00	56.00	88
2023-05-02	56.00	56.00	56.00	56.00	5,133
2023-05-01	56.00	56.00	56.00	56.00	0
2023-04-28	56.00	56.00	56.00	56.00	516
2023-04-27	56.00	56.00	56.00	56.00	3,324
2023-04-26	56.00	56.00	56.00	56.00	0
2023-04-25	56.00	56.00	56.00	56.00	12,026
2023-04-24	56.00	56.00	56.00	56.00	2,578
2023-04-21	56.50	56.50	56.00	56.00	20,000
2023-04-20	56.50	56.50	56.50	56.50	0
2023-04-19	61.00	61.00	61.00	61.00	10,589
2023-04-18	61.00	61.00	61.00	61.00	734,460
2023-04-17	61.00	61.00	61.00	61.00	21,600
2023-04-14	61.00	61.00	61.00	61.00	0
2023-04-13	61.00	61.00	61.00	61.00	1
2023-04-12	61.00	61.00	61.00	61.00	0
2023-04-11	61.00	61.00	61.00	61.00	1,290
2023-04-10	61.00	61.00	61.00	61.00	0
2023-04-07	61.00	61.00	61.00	61.00	0
2023-04-06	61.00	61.00	61.00	61.00	11,500
2023-04-05	61.00	61.00	61.00	61.00	0
2023-04-04	61.00	61.00	61.00	61.00	0
2023-04-03	61.00	61.00	61.00	61.00	0
2023-03-31	61.00	58.50	58.50	61.00	75
2023-03-30	61.00	61.00	61.00	61.00	0
2023-03-29	61.00	61.00	61.00	61.00	1
2023-03-28	61.00	61.00	61.00	61.00	645
2023-03-27	61.00	61.00	61.00	61.00	0
2023-03-24	61.00	61.00	61.00	61.00	0
2023-03-23	61.00	61.00	61.00	61.00	0
2023-03-22	61.00	61.00	61.00	61.00	44
2023-03-21	61.00	61.00	61.00	61.00	0
2023-03-20	61.00	61.00	61.00	61.00	0
2023-03-17	61.00	61.00	61.00	61.00	0
2023-03-16	61.00	61.00	61.00	61.00	0
2023-03-15	61.00	61.00	61.00	61.00	129
2023-03-14	61.00	61.00	61.00	61.00	9,629
2023-03-13	61.00	61.00	61.00	61.00	0
2023-03-10	61.00	61.00	61.00	61.00	0
2023-03-09	61.00	62.00	62.00	62.00	95
2023-03-08	61.00	61.00	61.00	61.00	0
2023-03-07	61.00	61.00	61.00	61.00	0
2023-03-06	61.00	61.00	61.00	61.00	0
2023-03-03	61.00	61.00	61.00	61.00	0
2023-03-02	61.00	62.50	61.00	61.00	71
2023-03-01	61.00	61.00	61.00	61.00	26,638
2023-02-28	60.50	61.00	60.50	61.00	17,713
2023-02-27	60.50	60.50	60.50	60.50	0
2023-02-24	60.50	60.50	60.50	60.50	0
2023-02-23	60.50	60.50	60.50	60.50	0
2023-02-22	60.50	60.50	60.50	60.50	5,381
2023-02-21	60.50	60.50	60.50	60.50	0
2023-02-20	60.50	60.50	60.50	60.50	806
2023-02-17	60.50	60.50	60.50	60.50	12,193
2023-02-16	60.50	60.50	60.50	60.50	0
2023-02-15	60.50	60.50	60.50	60.50	2,782
2023-02-14	60.50	60.50	60.50	60.50	0
2023-02-13	60.50	60.50	60.50	60.50	24,755
2023-02-10	60.50	60.50	60.50	60.50	27
2023-02-09	60.50	60.50	60.50	60.50	9,551
2023-02-08	60.50	60.50	60.50	60.50	4,661
2023-02-07	60.50	60.50	60.50	60.50	0
2023-02-06	60.50	60.50	60.50	60.50	0
2023-02-03	60.50	60.50	60.50	60.50	0
2023-02-02	60.50	60.50	60.50	60.50	0
2023-02-01	60.50	60.50	60.50	60.50	1,360
2023-01-31	60.50	60.50	60.50	60.50	21,991
2023-01-30	60.50	60.50	60.50	60.50	0
2023-01-27	60.50	60.50	60.50	60.50	0
2023-01-26	60.50	60.50	60.50	60.50	0
2023-01-25	60.50	60.50	60.50	60.50	0
2023-01-24	60.50	60.50	60.50	60.50	18,804
2023-01-23	60.50	61.50	60.50	60.50	74
2023-01-20	60.50	60.50	60.50	60.50	11
2023-01-19	60.50	60.50	60.50	60.50	0
2023-01-18	60.50	60.50	60.50	60.50	1,974
2023-01-17	60.50	60.50	60.50	60.50	0
2023-01-16	60.50	60.50	60.50	60.50	0
2023-01-13	60.50	60.50	60.50	60.50	0
2023-01-12	60.50	61.50	61.50	61.50	7,892
2023-01-11	60.50	61.50	60.50	60.50	16,071
2023-01-10	60.50	60.50	60.50	60.50	3,000
2023-01-09	60.50	60.50	60.50	60.50	18,726
2023-01-06	60.50	60.50	60.50	60.50	142
2023-01-05	61.00	61.00	60.50	60.50	18,328
2023-01-04	61.00	62.50	61.00	61.00	10,117
2023-01-03	61.00	61.00	61.00	61.00	17
2023-01-02	61.00	61.00	61.00	61.00	0
2022-12-30	61.00	61.00	61.00	61.00	0
2022-12-29	61.00	61.00	61.00	61.00	0
2022-12-28	61.00	61.00	61.00	61.00	0
2022-12-27	61.00	61.00	61.00	61.00	0
2022-12-26	61.00	61.00	61.00	61.00	0
2022-12-23	61.00	61.00	61.00	61.00	0
2022-12-22	61.00	61.00	61.00	61.00	0
2022-12-21	61.00	61.00	61.00	61.00	0
2022-12-20	61.00	61.00	61.00	61.00	138,051
2022-12-19	61.00	61.00	61.00	61.00	0
2022-12-16	61.00	61.00	61.00	61.00	44,000
2022-12-15	61.00	61.00	61.00	61.00	0
2022-12-14	61.00	61.00	61.00	61.00	0
2022-12-13	61.00	61.00	61.00	61.00	0
2022-12-12	61.00	61.00	61.00	61.00	0
2022-12-09	61.00	61.00	61.00	61.00	0
2022-12-08	61.00	61.00	61.00	61.00	0
2022-12-07	61.00	61.00	61.00	61.00	3,174
2022-12-06	61.00	61.00	61.00	61.00	0
2022-12-05	61.00	61.00	61.00	61.00	45,794
2022-12-02	61.00	61.00	61.00	61.00	0
2022-12-01	61.00	61.00	61.00	61.00	10
2022-11-30	61.00	61.00	61.00	61.00	0
2022-11-29	61.00	61.00	61.00	61.00	3,594
2022-11-28	61.00	61.00	61.00	61.00	0
2022-11-25	61.00	61.00	61.00	61.00	634,112
2022-11-24	61.00	61.00	61.00	61.00	0
2022-11-23	61.00	61.00	61.00	61.00	8,162
2022-11-22	61.00	61.00	61.00	61.00	0
2022-11-21	61.00	61.00	61.00	61.00	9,472
2022-11-18	61.00	61.00	61.00	61.00	1,533
2022-11-17	61.00	61.00	61.00	61.00	0
2022-11-16	61.00	61.00	61.00	61.00	0
2022-11-15	61.00	61.00	61.00	61.00	0
2022-11-14	61.00	61.00	61.00	61.00	15,839
2022-11-11	61.00	61.00	61.00	61.00	10,859
2022-11-10	61.00	61.00	61.00	61.00	4,000
2022-11-09	63.50	63.50	60.50	61.00	5,129
2022-11-08	63.50	63.50	63.50	63.50	1,450
2022-11-07	63.50	63.50	63.50	63.50	1,310
2022-11-04	63.50	63.50	63.50	63.50	0
2022-11-03	63.50	63.50	63.50	63.50	0
2022-11-02	63.50	63.50	63.50	63.50	39
2022-11-01	63.50	63.50	63.50	63.50	0
2022-10-31	63.50	63.50	63.50	63.50	0
2022-10-28	63.50	63.50	63.50	63.50	0
2022-10-27	63.50	63.50	63.50	63.50	0
2022-10-26	63.50	63.50	63.50	63.50	4,587
2022-10-25	63.50	63.50	63.50	63.50	3,747
2022-10-24	63.50	63.50	63.50	63.50	0
2022-10-21	63.50	63.50	63.50	63.50	0
2022-10-20	63.50	63.50	63.50	63.50	2,059
2022-10-19	63.50	63.50	63.50	63.50	67,076
2022-10-18	63.50	65.00	63.50	63.50	74
2022-10-17	63.50	63.50	63.50	63.50	0
2022-10-14	64.50	64.50	63.50	63.50	1,558
2022-10-13	64.50	64.50	64.50	64.50	0
2022-10-12	64.50	64.50	64.50	64.50	0
2022-10-11	64.50	64.50	64.50	64.50	0
2022-10-10	64.50	64.50	64.50	64.50	0
2022-10-07	64.50	64.50	64.50	64.50	107,114
2022-10-06	64.50	64.50	64.50	64.50	0
2022-10-05	64.50	64.50	64.50	64.50	0
2022-10-04	64.50	64.50	64.50	64.50	0
2022-10-03	64.50	64.50	64.50	64.50	0
2022-09-30	64.50	64.50	64.50	64.50	0
2022-09-29	64.50	64.50	64.50	64.50	0
2022-09-28	64.50	64.50	64.50	64.50	0
2022-09-27	64.50	64.50	64.50	64.50	0
2022-09-26	64.50	64.50	64.50	64.50	0
2022-09-23	64.50	64.50	64.50	64.50	92,623
2022-09-22	64.50	64.50	64.50	64.50	0
2022-09-21	64.50	65.50	65.50	65.50	101
2022-09-20	64.50	64.50	64.50	64.50	0
2022-09-19	64.50	64.50	64.50	64.50	0
2022-09-16	64.50	64.50	64.50	64.50	0
2022-09-15	64.50	64.50	64.50	64.50	1,658
2022-09-14	68.50	68.50	68.50	68.50	0
2022-09-13	68.50	68.50	68.50	68.50	0
2022-09-12	68.50	68.50	68.50	68.50	0
2022-09-09	68.50	68.50	68.50	68.50	2,118
2022-09-08	68.50	68.50	68.50	68.50	8,932
2022-09-07	68.50	68.50	68.50	68.50	0
2022-09-06	68.50	68.50	68.50	68.50	0
2022-09-05	68.50	68.50	68.50	68.50	0
2022-09-02	68.50	68.50	68.50	68.50	20,893
2022-09-01	68.50	68.50	68.50	68.50	14,537
2022-08-31	68.50	68.50	68.50	68.50	0
2022-08-30	68.50	68.50	68.50	68.50	0
2022-08-29	68.50	68.50	68.50	68.50	0
2022-08-26	68.50	68.50	68.50	68.50	0
2022-08-25	68.50	68.50	68.50	68.50	0
2022-08-24	68.50	68.50	68.50	68.50	571
2022-08-23	68.50	68.50	68.50	68.50	0
2022-08-22	68.50	68.50	68.50	68.50	0
2022-08-19	68.50	68.50	68.50	68.50	3,127
2022-08-18	68.50	68.50	68.50	68.50	0
2022-08-17	68.50	67.00	67.00	68.50	5,089
2022-08-16	68.50	68.50	68.50	68.50	3,074
2022-08-15	68.50	68.50	68.50	68.50	0
2022-08-12	68.50	69.50	69.50	68.50	12,189
2022-08-11	68.50	68.50	68.50	68.50	0
2022-08-10	68.50	68.50	68.50	68.50	0
2022-08-09	68.50	68.50	68.50	68.50	0
2022-08-08	68.50	68.50	68.50	68.50	0
2022-08-05	68.50	68.50	68.50	68.50	16,915
2022-08-04	68.50	68.50	68.50	68.50	0
2022-08-03	68.50	68.50	68.50	68.50	2,800
2022-08-02	68.50	68.50	68.50	68.50	22,428
2022-08-01	74.50	74.50	74.50	74.50	0
2022-07-29	74.50	74.50	74.50	74.50	0
2022-07-28	74.50	74.50	74.50	74.50	0
2022-07-27	74.50	74.50	74.50	74.50	1,059
2022-07-26	74.50	74.50	74.50	74.50	136
2022-07-25	74.50	75.50	75.50	75.50	7,238
2022-07-22	74.50	74.50	74.50	74.50	0
2022-07-21	74.50	74.50	74.50	74.50	0
2022-07-20	74.50	74.50	74.50	74.50	151
2022-07-19	74.50	74.50	74.50	74.50	801
2022-07-18	74.50	74.50	74.50	74.50	0
2022-07-15	74.50	74.50	74.50	74.50	1,054
2022-07-14	74.50	74.50	74.50	74.50	0
2022-07-13	74.50	74.50	74.50	74.50	423
2022-07-12	74.50	74.50	74.50	74.50	0
2022-07-11	74.50	74.50	74.50	74.50	0
2022-07-08	74.50	74.50	74.50	74.50	0
2022-07-07	74.50	74.50	74.50	74.50	0
2022-07-06	74.50	74.50	73.00	74.50	0
2022-07-05	74.50	74.50	74.50	74.50	852
2022-07-04	74.50	74.50	74.50	74.50	100
2022-07-01	74.50	74.50	74.50	74.50	0
2022-06-30	74.50	74.50	74.50	74.50	0
2022-06-29	74.50	74.50	74.50	74.50	0
2022-06-28	74.50	74.50	74.50	74.50	0
2022-06-27	74.50	74.50	74.50	74.50	0
2022-06-24	74.50	74.50	74.50	74.50	11,248
2022-06-23	74.50	73.00	73.00	74.50	959
2022-06-22	73.00	73.00	73.00	74.50	5,066
2022-06-21	74.50	74.50	74.50	74.50	5,327
2022-06-20	74.50	74.50	74.50	74.50	0
2022-06-17	74.50	74.50	74.50	74.50	0
2022-06-16	74.50	74.50	74.50	74.50	0
2022-06-15	74.50	75.50	75.50	75.50	3,464
2022-06-14	74.50	74.50	74.50	74.50	0
2022-06-13	74.50	74.50	74.50	74.50	1,304
2022-06-10	74.50	73.00	73.00	74.50	32,653
2022-06-09	74.50	74.50	74.50	74.50	0
2022-06-08	78.00	78.50	78.00	78.50	19,703
2022-06-07	78.50	78.50	78.00	78.00	1,269
2022-06-06	78.50	78.50	78.50	78.50	4,016
2022-06-03	78.50	78.50	78.50	78.50	0
2022-06-02	78.50	78.50	78.50	78.50	0
2022-06-01	78.50	78.50	78.50	78.50	0
2022-05-31	78.50	78.50	78.50	78.50	2,477
2022-05-30	78.50	78.50	78.50	78.50	19,181
2022-05-27	78.50	80.00	80.00	78.50	13,401
2022-05-26	78.50	78.50	78.50	78.50	123,856
2022-05-25	78.50	78.50	78.50	78.50	0
2022-05-24	78.50	78.50	78.50	78.50	0
2022-05-23	75.50	78.50	75.50	78.50	3,636
2022-05-20	75.50	75.50	75.50	75.50	0
2022-05-19	75.50	75.50	75.50	75.50	15,884
2022-05-18	75.50	75.50	75.50	75.50	4,756
2022-05-17	75.50	75.50	75.50	75.50	0
2022-05-16	75.50	75.50	75.50	75.50	0
2022-05-13	74.50	75.50	74.50	75.50	125
2022-05-12	74.50	74.50	74.50	74.50	0
2022-05-11	74.50	73.00	73.00	74.50	6,078
2022-05-10	74.50	74.50	74.50	74.50	0
2022-05-09	75.50	75.00	74.00	74.50	19,533
2022-05-06	75.50	75.50	75.50	75.50	2,889
2022-05-05	75.50	75.50	75.50	75.50	1,500
2022-05-04	75.50	75.50	75.50	75.50	0
2022-05-03	75.50	75.50	75.50	75.50	1,423
2022-05-02	75.50	75.50	75.50	75.50	0
2022-04-29	75.50	76.00	75.50	75.50	18,764
2022-04-28	75.50	75.50	75.50	75.50	0
2022-04-27	75.50	75.50	75.50	75.50	0
2022-04-26	75.50	76.50	76.50	75.50	5,630
2022-04-25	75.50	75.50	75.50	75.50	0
2022-04-22	75.50	75.50	75.50	75.50	0
2022-04-21	75.50	75.50	75.50	75.50	4,428
2022-04-20	75.50	75.50	75.50	75.50	14,043
2022-04-19	75.50	75.50	75.50	75.50	0
2022-04-18	75.50	75.50	75.50	75.50	0
2022-04-15	75.50	75.50	75.50	75.50	0
2022-04-14	75.50	75.50	75.50	75.50	0
2022-04-13	75.50	75.50	75.50	75.50	12,987
2022-04-12	75.50	75.50	75.50	75.50	0
2022-04-11	75.50	75.50	75.50	75.50	0
2022-04-08	75.50	75.50	75.50	75.50	151,495
2022-04-07	75.50	75.50	75.50	75.50	33,571
2022-04-06	75.50	75.50	75.50	75.50	0
2022-04-05	75.50	75.50	75.50	75.50	0
2022-04-04	75.50	75.50	75.50	75.50	85,575
2022-04-01	75.50	75.50	75.50	75.50	0
2022-03-31	75.50	75.50	75.50	75.50	23,398
2022-03-30	75.50	75.50	75.50	75.50	3,000
2022-03-29	75.50	75.50	75.50	75.50	3,906
2022-03-28	75.50	75.50	75.50	75.50	0
2022-03-25	75.50	75.50	75.50	75.50	0
2022-03-24	75.50	75.50	75.50	75.50	0
2022-03-23	75.50	75.50	75.50	75.50	0
2022-03-22	75.50	75.50	75.50	75.50	0
2022-03-21	75.50	75.50	75.50	75.50	800
2022-03-18	75.50	75.50	75.50	75.50	0
2022-03-17	74.50	75.50	74.50	75.50	21,438
2022-03-16	75.50	75.50	74.50	74.50	128
2022-03-15	75.50	75.50	75.50	75.50	0
2022-03-14	75.50	75.50	75.50	75.50	0
2022-03-11	75.50	75.50	75.50	75.50	0
2022-03-10	75.50	75.50	75.50	75.50	0
2022-03-09	75.50	75.50	75.50	75.50	3,868
2022-03-08	75.50	75.50	75.50	75.50	0
2022-03-07	75.50	75.50	75.50	75.50	34,736
2022-03-04	78.50	80.00	75.50	75.50	606
2022-03-03	77.50	78.50	77.50	78.50	4,550
2022-03-02	77.50	77.50	77.50	77.50	2,668
2022-03-01	76.50	77.50	76.50	77.50	4,311
2022-02-28	76.50	76.50	76.50	76.50	5,514
2022-02-25	76.00	76.50	76.00	76.50	26,997
2022-02-24	76.00	76.00	76.00	76.00	982
2022-02-23	76.00	76.00	76.00	76.00	10,301
2022-02-22	76.00	76.00	76.00	76.00	1,223
2022-02-21	76.00	76.00	76.00	76.00	7,852
2022-02-18	76.00	76.00	76.00	76.00	14,524
2022-02-17	76.00	76.00	76.00	76.00	3,855
2022-02-16	76.00	76.00	76.00	76.00	0
2022-02-15	76.00	76.00	76.00	76.00	28,505
2022-02-14	76.00	76.00	76.00	76.00	0
2022-02-11	74.50	74.50	74.50	76.00	7,678
2022-02-10	76.00	76.00	76.00	76.00	0
2022-02-09	76.00	76.00	76.00	76.00	0
2022-02-08	76.00	76.00	76.00	76.00	1,773
2022-02-07	76.00	76.00	76.00	76.00	11,650
2022-02-04	76.00	76.00	76.00	76.00	308
2022-02-03	76.00	76.00	76.00	76.00	1,600
2022-02-02	76.00	76.00	76.00	76.00	1,419
2022-02-01	76.00	76.00	76.00	76.00	5,773
2022-01-31	76.00	76.00	76.00	76.00	1,260
2022-01-28	76.00	76.00	76.00	76.00	4,056
2022-01-27	76.00	76.00	76.00	76.00	0
2022-01-26	76.00	76.00	76.00	76.00	1,276
2022-01-25	76.00	76.00	76.00	76.00	0
2022-01-24	76.00	76.00	76.00	76.00	9,565
2022-01-21	76.00	76.00	76.00	76.00	7,754
2022-01-20	76.00	76.00	76.00	76.00	0
2022-01-19	76.00	76.00	76.00	76.00	4,866
2022-01-18	76.00	76.00	76.00	76.00	0
2022-01-17	76.00	76.00	76.00	76.00	26,638
2022-01-14	76.00	76.00	76.00	76.00	24,682
2022-01-13	76.00	76.00	76.00	76.00	1,276
2022-01-12	76.00	76.00	76.00	76.00	1,925
2022-01-11	76.00	76.00	76.00	76.00	8,277
2022-01-10	76.00	76.00	76.00	76.00	600
2022-01-07	76.00	76.00	76.00	76.00	6,526
2022-01-06	76.00	76.00	76.00	76.00	5,249
2022-01-05	76.00	76.00	76.00	76.00	0
2022-01-04	76.00	76.00	76.00	76.00	3,521
2022-01-03	76.00	76.00	76.00	76.00	0
2021-12-31	76.00	76.00	76.00	76.00	1,277
2021-12-30	77.00	77.00	77.00	76.00	3,290
2021-12-29	77.50	77.50	77.50	76.00	33,981
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	76.00	76.00	76.00	76.00	507
2021-12-23	76.00	76.00	76.00	76.00	0
2021-12-22	76.00	76.00	76.00	76.00	0
2021-12-21	76.00	76.00	76.00	76.00	0
2021-12-20	76.00	76.00	76.00	76.00	7,606
2021-12-17	76.00	76.00	76.00	76.00	0
2021-12-16	76.00	76.00	76.00	76.00	0
2021-12-15	76.00	76.00	76.00	76.00	175,306
2021-12-14	76.00	76.00	76.00	76.00	0
2021-12-13	76.00	76.00	76.00	76.00	8,500
2021-12-10	76.00	76.00	76.00	76.00	0
2021-12-09	76.00	74.50	74.50	74.50	2,000
2021-12-08	80.00	80.00	80.00	80.00	8,834
2021-12-07	80.00	81.50	81.50	81.50	23,717
2021-12-06	80.00	80.00	80.00	80.00	0
2021-12-03	80.00	80.00	80.00	80.00	7,700
2021-12-02	80.00	78.00	78.00	80.00	3,206
2021-12-01	80.00	80.00	80.00	80.00	16,074
2021-11-30	80.00	80.00	80.00	80.00	26,638
2021-11-29	80.00	80.00	80.00	80.00	0
2021-11-26	80.00	80.00	80.00	80.00	34,598
2021-11-25	80.00	80.00	80.00	80.00	1,821
2021-11-24	80.00	80.00	80.00	80.00	0
2021-11-23	80.00	80.00	80.00	80.00	650
2021-11-22	80.00	80.00	80.00	80.00	3,127
2021-11-19	80.00	80.00	80.00	80.00	0
2021-11-18	80.00	80.00	80.00	80.00	0
2021-11-17	80.00	80.00	80.00	80.00	600
2021-11-16	80.00	80.00	80.00	80.00	51
2021-11-15	80.00	80.00	80.00	80.00	17,923
2021-11-12	80.00	80.00	80.00	80.00	0
2021-11-11	80.00	80.00	80.00	80.00	0
2021-11-10	80.00	80.00	80.00	80.00	0
2021-11-09	77.50	76.00	76.00	76.00	34,633
2021-11-08	77.50	77.50	77.50	77.50	5,342
2021-11-05	77.50	77.50	77.50	77.50	3,871
2021-11-04	77.50	77.50	76.00	77.50	0
2021-11-03	77.50	77.50	77.50	77.50	0
2021-11-02	77.50	77.50	77.50	77.50	3,422
2021-11-01	77.50	77.50	77.50	77.50	0
2021-10-29	77.50	77.50	77.50	77.50	7,091
2021-10-28	77.50	77.50	77.50	77.50	3,562
2021-10-27	77.50	77.50	77.50	77.50	0
2021-10-26	77.50	77.50	77.50	77.50	10,651
2021-10-25	77.50	77.50	77.50	77.50	968
2021-10-22	77.50	77.50	77.50	77.50	0
2021-10-21	77.50	77.50	77.50	77.50	25,815
2021-10-20	77.50	77.50	77.50	77.50	0
2021-10-19	77.50	77.50	77.50	77.50	0
2021-10-18	77.50	77.50	77.50	77.50	0
2021-10-15	77.50	76.00	76.00	77.50	14,092
2021-10-14	77.50	77.50	77.50	77.50	10,000
2021-10-13	77.50	77.50	77.50	77.50	3,073
2021-10-12	77.50	77.50	77.50	77.50	31,871
2021-10-11	77.50	78.50	78.50	78.50	28,093
2021-10-08	77.50	78.50	78.50	77.50	1,263
2021-10-07	77.00	78.50	78.50	78.50	20,547
2021-10-06	77.00	77.00	77.00	77.00	10,200
2021-10-05	77.00	77.00	77.00	77.00	0
2021-10-04	77.00	77.00	77.00	77.00	93
2021-10-01	77.00	77.00	77.00	77.00	12,700
2021-09-30	77.00	77.00	77.00	77.00	0
2021-09-29	77.00	77.00	77.00	77.00	0
2021-09-28	77.00	78.50	78.50	78.50	600
2021-09-27	77.00	77.00	77.00	77.00	0
2021-09-24	77.00	78.50	78.50	77.00	800
2021-09-23	77.00	77.00	77.00	77.00	31,133
2021-09-22	77.00	78.00	78.00	77.00	4,272
2021-09-21	77.00	77.00	77.00	77.00	55,598
2021-09-20	77.00	75.50	75.50	75.50	2,660
2021-09-17	77.00	77.50	77.50	77.00	5,241
2021-09-16	73.50	73.50	73.50	73.50	0
2021-09-15	73.50	73.50	73.50	73.50	0
2021-09-14	73.50	73.50	73.50	73.50	8,109
2021-09-13	72.50	73.50	72.50	73.50	67
2021-09-10	72.50	72.50	72.50	72.50	32,255
2021-09-09	72.50	72.50	72.50	72.50	2,209
2021-09-08	72.50	72.50	72.50	72.50	0
2021-09-07	72.50	72.50	72.50	72.50	12,178
2021-09-06	72.50	72.50	72.50	72.50	0
2021-09-03	73.50	73.50	72.50	72.50	16,342
2021-09-02	73.50	73.50	73.50	73.50	3,047
2021-09-01	73.50	73.50	73.50	73.50	0
2021-08-31	74.50	74.50	73.50	73.50	17,811
2021-08-30	74.50	74.50	74.50	74.50	0
2021-08-27	74.50	74.50	74.50	74.50	0
2021-08-26	74.50	74.50	74.50	74.50	0
2021-08-25	74.50	74.50	74.50	74.50	0
2021-08-24	74.50	74.50	74.50	74.50	2,035
2021-08-23	75.50	75.50	74.50	74.50	23,522
2021-08-20	75.50	75.50	75.50	75.50	0
2021-08-19	75.50	75.50	75.50	75.50	5,934
2021-08-18	75.50	75.50	75.50	75.50	1,000
2021-08-17	75.50	75.50	75.50	75.50	0
2021-08-16	75.50	75.50	75.50	75.50	0
2021-08-13	76.00	76.50	75.50	75.50	22,037
2021-08-12	73.50	76.00	73.50	76.00	40,078
2021-08-11	73.50	73.50	73.50	73.50	17,100
2021-08-10	73.50	73.50	73.50	73.50	0
2021-08-09	73.50	73.50	73.50	73.50	395
2021-08-06	73.50	73.50	73.50	73.50	5,638
2021-08-05	72.50	73.50	72.50	73.50	16,772
2021-08-04	72.50	72.50	72.50	72.50	456
2021-08-03	72.50	72.50	72.50	72.50	6,000
2021-08-02	72.50	72.50	72.50	72.50	2,735
2021-07-30	72.50	72.50	72.50	72.50	7,819
2021-07-29	72.50	72.50	72.50	72.50	11,487
2021-07-28	72.50	72.50	72.50	72.50	0
2021-07-27	72.50	72.50	72.50	72.50	0
2021-07-26	72.50	72.50	72.50	72.50	6,856
2021-07-23	72.50	72.50	72.50	72.50	3,324
2021-07-22	72.00	72.50	72.00	72.50	3,127
2021-07-21	72.00	74.00	74.00	72.00	29,816
2021-07-20	72.00	72.00	72.00	72.00	0
2021-07-19	72.50	74.00	71.75	72.00	15,343
2021-07-16	72.50	72.50	72.50	72.50	27,698
2021-07-15	72.50	72.50	72.50	72.50	0
2021-07-14	72.50	72.50	72.50	72.50	1,662
2021-07-13	72.50	72.50	72.50	72.50	7,750
2021-07-12	71.50	72.50	71.50	72.50	21,974
2021-07-09	71.50	71.50	71.50	71.50	0
2021-07-08	71.50	71.50	71.50	71.50	5,750
2021-07-07	71.50	71.50	71.50	71.50	0
2021-07-06	71.50	71.50	71.50	71.50	1,450
2021-07-05	71.50	71.50	71.50	71.50	0
2021-07-02	71.50	71.50	71.50	71.50	550
2021-07-01	71.50	71.50	71.50	71.50	4,895
2021-06-30	71.50	71.50	71.50	71.50	0
2021-06-29	71.50	71.50	71.50	71.50	1,548
2021-06-28	71.50	71.50	71.50	71.50	0
2021-06-25	71.50	71.50	71.50	71.50	48,324
2021-06-24	71.50	70.00	70.00	70.00	19,280
2021-06-23	71.50	69.50	69.50	69.50	1,000
2021-06-22	71.50	71.50	71.50	71.50	83
2021-06-21	70.00	70.00	70.00	71.50	9,800
2021-06-18	71.50	71.50	71.50	71.50	0
2021-06-17	71.50	71.50	71.50	71.50	0
2021-06-16	71.50	71.50	71.50	71.50	1,872
2021-06-15	71.50	71.50	71.50	71.50	13,643
2021-06-14	71.50	71.50	71.50	71.50	7,127
2021-06-11	71.50	71.50	71.50	71.50	153
2021-06-10	71.50	71.50	71.50	71.50	5,217
2021-06-09	71.50	71.50	71.50	71.50	9,857
2021-06-08	71.50	71.50	71.50	71.50	588
2021-06-07	73.00	73.00	73.00	71.50	1,606
2021-06-04	71.50	71.50	71.50	71.50	4,000
2021-06-03	71.50	71.50	70.00	71.50	53
2021-06-02	71.50	71.50	71.50	71.50	8,641
2021-06-01	71.50	71.50	71.50	71.50	8,177
2021-05-28	71.50	71.50	71.50	71.50	1,100
2021-05-27	71.50	71.50	71.50	71.50	6,808
2021-05-26	71.50	71.50	71.50	71.50	8,304
2021-05-25	71.50	73.00	73.00	71.50	32,816
2021-05-24	71.50	73.00	73.00	71.50	39,689
2021-05-21	71.50	71.50	71.50	71.50	3,661
2021-05-20	71.50	70.00	70.00	71.50	184,678
2021-05-19	78.00	78.00	78.00	76.50	1,050
2021-05-18	76.50	76.50	76.50	76.50	7,138
2021-05-17	76.50	78.00	78.00	76.50	32,657
2021-05-14	76.50	76.50	76.50	76.50	49,541
2021-05-13	76.50	76.50	76.50	76.50	7,134
2021-05-12	76.50	76.50	76.50	76.50	12,956
2021-05-11	76.50	78.00	78.00	76.50	34,135
2021-05-10	78.00	78.00	78.00	76.50	4,811
2021-05-07	67.00	76.50	67.00	76.50	297
2021-05-06	67.50	67.50	67.00	67.00	11,230
2021-05-05	67.50	67.50	67.50	67.50	0
2021-05-04	69.00	69.00	69.00	67.50	1,000
2021-04-30	67.50	66.00	66.00	66.00	7,717
2021-04-29	67.50	67.50	67.50	67.50	0
2021-04-28	67.50	67.50	67.50	67.50	0
2021-04-27	67.50	67.50	67.50	67.50	1,427
2021-04-26	67.50	69.00	69.00	67.50	1,200
2021-04-23	67.50	67.50	67.50	67.50	0
2021-04-22	67.50	67.50	67.50	67.50	2,378
2021-04-21	67.50	67.50	66.50	67.50	74,244
2021-04-20	69.50	69.50	67.50	67.50	12,115
2021-04-19	67.50	66.00	66.00	66.00	2,422
2021-04-16	67.50	67.50	67.50	67.50	9,501
2021-04-15	67.50	67.50	67.50	67.50	0
2021-04-14	67.50	67.50	67.50	67.50	4,203
2021-04-13	67.50	67.50	67.50	67.50	0
2021-04-12	68.00	69.50	67.50	67.50	21,750
2021-04-09	68.00	68.00	68.00	68.00	15,864
2021-04-08	69.50	69.50	69.50	68.00	15,713
2021-04-07	68.00	68.00	68.00	68.00	52,163
2021-04-06	69.00	69.00	67.75	68.00	44,360
2021-04-01	67.50	67.50	67.50	67.50	2,834
2021-03-31	65.00	69.50	65.00	69.00	3,836
2021-03-30	66.50	66.50	66.50	66.50	0
2021-03-29	64.50	66.50	64.50	66.50	7,250
2021-03-26	64.50	64.50	64.50	64.50	10,151
2021-03-25	64.50	64.50	64.50	64.50	2,907
2021-03-24	64.50	66.00	66.00	66.00	350
2021-03-23	64.50	64.50	64.50	64.50	0
2021-03-22	64.50	64.50	64.50	64.50	1,590
2021-03-19	64.50	64.50	64.50	64.50	0
2021-03-18	64.50	64.50	64.50	64.50	0
2021-03-17	64.50	64.50	64.50	64.50	0
2021-03-16	64.50	64.50	64.50	64.50	7,927
2021-03-15	64.50	64.50	64.50	64.50	0
2021-03-12	64.50	64.50	64.50	64.50	6,378
2021-03-11	64.50	64.50	64.50	64.50	0
2021-03-10	64.50	64.50	64.50	64.50	16,417
2021-03-09	64.50	66.00	66.00	66.00	5,522
2021-03-08	64.50	64.50	64.50	64.50	14,752
2021-03-05	64.50	64.50	64.50	64.50	0
2021-03-04	66.00	66.00	66.00	66.00	11,233
2021-03-03	64.50	64.50	64.50	64.50	150
2021-03-02	58.50	66.00	60.50	66.00	35,922
2021-03-01	58.00	58.50	58.00	58.50	1,000
2021-02-26	58.00	58.00	58.00	58.00	17,019
2021-02-25	58.00	58.00	58.00	58.00	0
2021-02-24	58.00	58.00	58.00	58.00	64,748
2021-02-23	58.00	58.00	58.00	58.00	25,348
2021-02-22	58.00	58.00	58.00	58.00	0
2021-02-19	58.00	58.00	58.00	58.00	2,374
2021-02-18	58.00	58.00	58.00	58.00	0
2021-02-17	58.00	58.00	58.00	58.00	0
2021-02-16	58.00	58.00	58.00	58.00	12,943
2021-02-15	58.00	58.00	58.00	58.00	0
2021-02-12	58.00	58.00	58.00	58.00	0
2021-02-11	58.00	58.00	58.00	58.00	5,162
2021-02-10	58.00	58.00	58.00	58.00	6,299
2021-02-09	58.00	58.00	58.00	58.00	0
2021-02-08	58.00	58.00	58.00	58.00	0
2021-02-05	58.00	59.50	59.50	58.00	25,442
2021-02-04	58.00	58.00	58.00	58.00	10,000
2021-02-03	58.00	58.00	58.00	58.00	17,577
2021-02-02	58.00	58.00	58.00	58.00	2,000
2021-02-01	58.00	58.00	58.00	58.00	3,562
2021-01-29	58.00	58.00	58.00	58.00	14,137
2021-01-28	58.00	58.00	58.00	58.00	0
2021-01-27	58.00	58.00	58.00	58.00	5,000
2021-01-26	58.00	58.00	58.00	58.00	0
2021-01-25	59.50	59.50	59.50	58.00	10,605
2021-01-22	58.00	58.00	58.00	58.00	6,913
2021-01-21	58.00	59.50	59.50	59.50	6,599
2021-01-20	58.00	59.50	59.50	59.50	650
2021-01-19	58.00	59.50	59.50	59.50	25,835
2021-01-18	58.00	59.50	59.50	59.50	3,500
2021-01-15	58.00	58.00	58.00	58.00	0
2021-01-14	58.00	58.00	58.00	58.00	0
2021-01-13	58.50	58.50	58.00	58.00	15,870
2021-01-12	58.50	58.50	58.50	58.50	0
2021-01-11	57.50	58.50	57.50	58.50	17,150
2021-01-08	57.50	57.50	57.50	57.50	0
2021-01-07	55.00	55.00	55.00	57.50	228
2021-01-06	57.50	57.50	57.50	57.50	7
2021-01-05	57.50	57.50	57.50	57.50	31,645
2021-01-04	57.50	60.50	60.50	60.50	175
2020-12-31	58.00	58.00	57.50	57.50	8,986
2020-12-30	58.00	58.00	58.00	58.00	0
2020-12-29	58.00	58.00	58.00	58.00	8,259
2020-12-24	58.00	58.00	58.00	58.00	0
2020-12-23	58.00	58.00	58.00	58.00	0
2020-12-22	58.00	58.00	58.00	58.00	0
2020-12-21	58.00	58.00	58.00	58.00	6,944
2020-12-18	58.00	58.00	58.00	58.00	391
2020-12-17	58.00	58.00	58.00	58.00	2,484
2020-12-16	58.00	58.00	58.00	58.00	117,708
2020-12-15	58.00	58.00	58.00	58.00	0
2020-12-14	58.00	58.00	58.00	58.00	5,354
2020-12-11	58.50	58.50	58.00	58.00	0
2020-12-10	58.50	58.50	58.50	58.50	11,762
2020-12-09	58.50	58.50	58.50	58.50	0
2020-12-08	58.50	58.50	58.50	58.50	0
2020-12-07	58.50	58.50	58.50	58.50	0
2020-12-04	58.50	58.50	58.50	58.50	13,860
2020-12-03	58.50	58.50	58.50	58.50	16,583
2020-12-02	58.50	58.50	58.50	58.50	14,828
2020-12-01	58.50	58.50	58.50	58.50	0
2020-11-30	58.50	58.50	58.50	58.50	49,831
2020-11-27	59.50	59.50	58.50	58.50	15,055
2020-11-26	59.50	59.50	59.50	59.50	555
2020-11-25	63.50	64.00	63.50	64.00	4,513
2020-11-24	62.50	63.50	62.50	63.50	40,208
2020-11-23	62.50	62.50	62.50	62.50	0
2020-11-20	62.50	62.50	62.50	62.50	9,105
2020-11-19	62.50	62.50	62.50	62.50	48,107
2020-11-18	62.50	62.50	62.50	62.50	1,618
2020-11-17	56.00	62.50	56.00	62.50	0
2020-11-16	56.00	56.00	56.00	56.00	2,035
2020-11-13	56.00	56.00	56.00	56.00	0
2020-11-12	56.00	56.00	56.00	56.00	0
2020-11-11	56.00	56.00	56.00	56.00	0
2020-11-10	56.00	56.00	56.00	56.00	0
2020-11-09	56.00	56.00	56.00	56.00	0
2020-11-06	56.00	56.00	56.00	56.00	0
2020-11-05	56.00	56.00	56.00	56.00	0
2020-11-04	56.00	56.00	56.00	56.00	0
2020-11-03	56.00	56.00	56.00	56.00	0
2020-11-02	56.00	56.00	56.00	56.00	6,703
2020-10-30	56.00	56.00	56.00	56.00	0
2020-10-29	56.00	56.00	56.00	56.00	10,000
2020-10-28	56.00	56.00	56.00	56.00	0
2020-10-27	56.00	56.00	56.00	56.00	0
2020-10-26	56.00	56.00	56.00	56.00	0
2020-10-23	56.00	56.00	56.00	56.00	0
2020-10-22	56.00	56.00	56.00	56.00	0
2020-10-21	56.00	56.00	56.00	56.00	0
2020-10-20	56.00	56.00	56.00	56.00	0
2020-10-16	56.00	56.00	56.00	56.00	0
2020-10-15	56.00	56.00	56.00	56.00	0
2020-10-14	56.00	56.00	56.00	56.00	0
2020-10-13	56.00	56.00	56.00	56.00	0
2020-10-12	56.00	56.00	56.00	56.00	0
2020-10-09	56.50	56.50	56.00	56.00	13,250
2020-10-08	56.50	56.50	56.50	56.50	17,110
2020-10-07	56.50	56.50	56.50	56.50	434
2020-10-06	56.50	56.50	56.50	56.50	1,852
2020-10-05	56.50	56.50	56.50	56.50	8,123
2020-10-02	56.50	56.50	56.50	56.50	11,921
2020-10-01	56.50	56.50	56.50	56.50	0
2020-09-30	56.50	56.50	56.50	56.50	3,747
2020-09-29	56.50	56.50	56.50	56.50	32,057
2020-09-28	56.50	56.50	56.50	56.50	0
2020-09-25	56.50	56.50	56.50	56.50	12,177
2020-09-24	56.50	56.50	56.50	56.50	0
2020-09-23	56.50	56.50	56.50	56.50	0
2020-09-22	56.50	56.50	56.50	56.50	0
2020-09-21	56.50	56.50	56.50	56.50	4,129
2020-09-18	56.50	56.50	56.50	56.50	0
2020-09-17	56.50	56.50	56.50	56.50	121,041
2020-09-16	56.50	56.50	56.50	56.50	0
2020-09-15	56.50	56.50	56.50	56.50	0
2020-09-14	56.50	56.50	56.50	56.50	31,413
2020-09-11	50.50	57.00	50.50	56.50	0
2020-09-10	50.50	50.50	50.50	50.50	0
2020-09-09	50.50	50.50	50.50	50.50	34,545
2020-09-08	50.50	50.50	50.50	50.50	0
2020-09-07	50.50	50.50	50.50	50.50	0
2020-09-04	50.50	50.50	50.50	50.50	12,260
2020-09-03	50.50	50.50	50.50	50.50	0
2020-09-02	50.50	50.50	50.50	50.50	0
2020-09-01	50.50	50.50	50.50	50.50	1,229
2020-08-28	50.50	50.50	50.50	50.50	32,731
2020-08-27	50.50	50.50	50.50	50.50	0
2020-08-26	50.50	50.50	50.50	50.50	0
2020-08-25	50.50	50.50	50.50	50.50	0
2020-08-24	50.50	50.50	50.50	50.50	20,424
2020-08-21	50.50	50.50	50.50	50.50	35,000
2020-08-20	50.50	50.50	50.50	50.50	1,696
2020-08-19	50.50	50.50	50.50	50.50	0
2020-08-18	50.50	50.50	50.50	50.50	5,327
2020-08-17	50.50	50.50	50.50	50.50	2,303
2020-08-14	50.50	50.50	50.50	50.50	0
2020-08-13	50.50	50.50	50.50	50.50	0
2020-08-12	50.50	50.50	50.50	50.50	4,186
2020-08-11	50.50	50.50	50.50	50.50	11,833
2020-08-10	50.50	50.50	50.50	50.50	1,855
2020-08-07	50.50	50.50	50.50	50.50	1,898
2020-08-06	50.50	50.50	50.50	50.50	4,141
2020-08-05	50.50	50.50	50.50	50.50	0
2020-08-04	50.50	50.50	50.50	50.50	0
2020-08-03	50.50	50.50	50.50	50.50	1,092
2020-07-31	50.50	50.50	50.50	50.50	4,000
2020-07-30	50.50	50.50	50.50	50.50	0
2020-07-29	50.50	50.50	50.50	50.50	0
2020-07-28	50.50	50.50	50.50	50.50	0
2020-07-27	50.50	50.50	50.50	50.50	1,682
2020-07-24	50.50	50.50	50.50	50.50	3,495
2020-07-23	50.50	50.50	50.50	50.50	0
2020-07-22	50.50	50.50	50.50	50.50	0
2020-07-21	50.50	50.50	50.50	50.50	0
2020-07-20	50.50	50.50	50.50	50.50	0
2020-07-17	50.50	50.50	50.50	50.50	0
2020-07-16	50.50	50.50	50.50	50.50	0
2020-07-15	50.50	50.50	50.50	50.50	0
2020-07-14	50.50	50.50	50.50	50.50	0
2020-07-13	50.50	50.50	50.50	50.50	0
2020-07-10	50.50	50.50	50.50	50.50	0
2020-07-09	50.50	50.50	50.50	50.50	0
2020-07-08	50.50	50.50	50.50	50.50	0
2020-07-07	50.50	50.50	50.50	50.50	3,384
2020-07-06	50.50	50.50	50.50	50.50	0
2020-07-03	50.50	50.50	50.50	50.50	0
2020-07-02	50.50	50.50	50.50	50.50	7,831
2020-07-01	50.50	50.50	50.50	50.50	0
2020-06-30	50.50	50.50	50.50	50.50	24,001
2020-06-29	50.50	50.50	50.50	50.50	0
2020-06-26	50.50	50.50	50.50	50.50	0
2020-06-25	50.50	50.50	50.50	50.50	0
2020-06-24	50.50	50.50	50.50	50.50	2,482
2020-06-23	50.50	50.50	50.50	50.50	0
2020-06-22	50.50	50.50	50.50	50.50	10,805
2020-06-19	50.50	50.50	50.50	50.50	0
2020-06-18	50.50	50.50	50.50	50.50	0
2020-06-17	50.50	50.50	50.50	50.50	0
2020-06-16	50.50	50.50	50.50	50.50	0
2020-06-15	50.50	50.50	50.50	50.50	0
2020-06-12	50.50	50.50	50.50	50.50	8,016
2020-06-11	50.50	50.50	50.50	50.50	0
2020-06-10	50.50	50.50	50.50	50.50	0
2020-06-09	50.50	50.50	50.50	50.50	0
2020-06-08	50.50	50.50	50.50	50.50	0
2020-06-05	50.50	50.50	50.50	50.50	0
2020-06-04	50.50	50.50	50.50	50.50	0
2020-06-03	50.50	50.50	50.50	50.50	0
2020-06-02	50.50	50.50	50.50	50.50	0
2020-06-01	50.50	50.50	50.50	50.50	2,073
2020-05-29	49.75	49.75	49.75	49.75	0
2020-05-28	49.75	49.75	49.75	49.75	0
2020-05-27	49.30	49.75	49.30	49.30	5,000
2020-05-26	49.30	49.30	49.30	49.30	0
2020-05-22	51.00	51.00	49.20	51.00	3,000
2020-05-21	50.65	51.00	50.65	51.00	4,200
2020-05-20	50.65	50.65	50.65	50.65	0
2020-05-19	50.65	50.65	50.65	50.65	0
2020-05-18	50.20	50.65	50.20	50.65	5,000
2020-05-15	50.20	50.20	50.20	50.20	1,696
2020-05-14	51.90	51.90	50.20	50.20	0
2020-05-13	51.90	51.90	51.90	51.90	24,574
2020-05-12	51.90	51.90	51.90	51.90	134
2020-05-11	51.90	51.90	51.90	51.90	474
2020-05-07	51.90	51.90	51.90	51.90	16,648
2020-05-06	51.90	51.90	51.90	51.90	0
2020-05-05	51.90	51.90	51.90	51.90	0
2020-05-04	51.90	51.90	51.90	51.90	3,082
2020-05-01	51.90	51.90	51.90	51.90	0
2020-04-30	51.90	51.90	51.90	51.90	0
2020-04-29	51.90	51.90	51.90	51.90	0
2020-04-28	51.90	51.90	51.90	51.90	0
2020-04-27	51.90	51.90	51.90	51.90	0
2020-04-24	51.90	51.90	51.90	51.90	0
2020-04-23	51.90	51.90	51.90	51.90	0
2020-04-22	51.90	51.90	51.90	51.90	675
2020-04-21	51.90	51.90	51.90	51.90	0
2020-04-20	51.90	51.90	51.90	51.90	0
2020-04-17	51.90	51.90	51.90	51.90	0
2020-04-16	51.90	51.90	51.90	51.90	0
2020-04-15	51.90	51.90	51.90	51.90	0
2020-04-14	51.00	51.00	51.00	51.00	0
2020-04-09	51.00	51.00	51.00	51.00	293,579
2020-04-08	57.00	57.00	57.00	57.00	13,346
2020-04-07	57.00	57.00	57.00	57.00	14,571
2020-04-06	57.00	57.00	57.00	57.00	675
2020-04-03	57.00	57.00	57.00	57.00	0
2020-04-03	57.00	57.00	57.00	57.00	0
2020-04-02	57.00	57.00	57.00	57.00	0
2020-04-02	57.00	57.00	57.00	57.00	0
2020-04-01	57.00	57.00	57.00	57.00	0
2020-04-01	57.00	57.00	57.00	57.00	0
2020-03-31	57.00	57.00	57.00	57.00	0
2020-03-30	57.00	57.00	57.00	57.00	0
2020-03-27	57.00	57.00	57.00	59.50	0
2020-03-26	59.50	59.50	59.50	59.50	0
2020-03-25	59.50	59.50	59.50	59.50	0
2020-03-24	59.50	59.50	59.50	59.50	0
2020-03-23	59.50	59.50	59.50	59.50	0
2020-03-20	59.50	59.50	59.50	59.50	0
2020-03-19	59.50	59.50	59.50	59.50	0
2020-03-18	59.50	59.50	59.50	59.50	0
2020-03-17	59.50	59.50	59.25	59.50	1,500
2020-03-16	59.75	59.75	59.75	59.75	0
2020-03-13	59.75	59.75	59.75	59.75	0
2020-03-12	59.75	59.75	59.75	59.75	0
2020-03-11	59.75	59.75	59.75	59.75	12,827
2020-03-10	59.75	59.75	59.75	59.75	0
2020-03-09	59.75	59.75	59.00	59.75	0
2020-03-06	59.75	59.75	59.75	59.75	0
2020-03-05	59.75	59.75	59.75	59.75	4,757
2020-03-04	59.75	59.75	59.75	59.75	900
2020-03-03	59.75	59.75	59.75	59.75	2,209
2020-03-02	59.75	59.75	59.75	59.75	10,625
2020-02-28	59.75	59.75	59.75	59.75	0
2020-02-27	59.75	59.75	59.75	59.75	9,536
2020-02-26	59.75	59.75	59.75	59.75	0
2020-02-25	59.75	59.75	59.75	59.75	7,500
2020-02-24	59.75	59.75	59.75	59.75	5,534
2020-02-21	59.75	59.75	59.75	59.75	7,500
2020-02-20	59.75	59.75	59.75	59.75	10,500
2020-02-19	59.75	59.75	59.75	59.75	33,653
2020-02-18	59.75	59.75	59.75	59.75	22,197
2020-02-17	59.75	59.75	59.75	59.75	31,688
2020-02-14	59.75	59.75	59.75	59.75	33,463
2020-02-13	59.75	59.75	59.75	59.75	0
2020-02-12	59.75	59.75	59.75	59.75	6,551
2020-02-11	59.75	59.75	59.75	59.75	2,138
2020-02-10	59.75	59.75	59.75	59.75	0
2020-02-07	59.75	59.75	59.75	59.75	0
2020-02-06	59.75	59.75	59.75	59.75	1,902
2020-02-05	59.75	59.75	59.75	59.75	4,050
2020-02-04	59.75	59.75	59.75	59.75	1,992
2020-02-03	59.75	59.75	59.75	59.75	6,655
2020-01-31	59.75	59.75	59.75	59.75	1,548
2020-01-30	59.75	59.75	59.75	59.75	3,389
2020-01-29	59.75	59.75	59.75	59.75	10,973
2020-01-28	59.75	59.75	59.75	59.75	5,194
2020-01-27	59.75	59.75	59.75	59.75	1,395
2020-01-24	59.75	59.75	59.75	59.75	5,575
2020-01-23	59.75	59.75	59.75	59.75	500
2020-01-22	59.75	59.75	59.75	59.75	0
2020-01-21	59.75	59.75	59.75	59.75	0
2020-01-20	59.75	59.75	59.75	59.75	30,853
2020-01-17	59.75	59.75	59.75	59.75	0
2020-01-16	59.75	59.75	59.75	59.75	5,665
2020-01-15	59.75	59.75	59.75	59.75	15,486
2020-01-14	59.75	59.75	59.75	59.75	21,023
2020-01-13	59.75	59.75	59.75	59.75	4,988
2020-01-10	59.75	59.75	59.75	59.75	2,500
2020-01-09	59.75	59.75	59.75	59.75	361
2020-01-08	59.75	59.75	59.75	59.75	7,994
2020-01-07	59.75	59.75	59.75	59.75	5,162
2020-01-06	59.75	59.75	59.75	59.75	14,537
2020-01-03	59.75	59.75	59.75	59.75	6,270
2020-01-02	59.75	59.75	59.75	59.75	13,256
2019-12-31	59.75	59.75	59.75	59.75	0
2019-12-30	59.75	59.75	59.75	59.75	5,062
2019-12-27	59.75	59.75	59.75	59.75	0
2019-12-24	59.75	59.75	59.75	59.75	2,000
2019-12-23	63.75	63.75	63.75	63.75	4,618
2019-12-20	63.75	63.75	63.75	63.75	8,615
2019-12-19	63.75	63.75	63.75	63.75	18,817
2019-12-18	63.75	63.75	63.75	63.75	0
2019-12-17	63.75	63.75	63.75	63.75	3,000
2019-12-16	63.75	63.75	63.75	63.75	0
2019-12-13	63.75	63.75	63.75	63.75	0
2019-12-12	63.75	63.75	63.75	63.75	12,977
2019-12-11	63.75	63.75	63.75	63.75	0
2019-12-10	63.75	63.75	63.75	63.75	151,700
2019-12-09	63.75	63.75	63.75	63.75	0
2019-12-06	63.75	63.75	63.75	63.75	8,518
2019-12-05	63.75	63.75	63.75	63.75	0
2019-12-04	63.75	63.75	63.75	63.75	10,000
2019-12-03	63.75	63.75	63.75	63.75	0
2019-12-02	63.75	63.75	63.75	63.75	2,273
2019-11-29	63.75	63.75	63.75	63.75	4,015
2019-11-28	63.75	63.75	63.75	63.75	0
2019-11-27	63.75	63.75	63.75	63.75	0
2019-11-26	63.75	63.75	63.75	63.75	0
2019-11-25	63.75	63.75	63.75	63.75	0
2019-11-22	63.75	63.75	63.75	63.75	0
2019-11-21	63.75	63.75	63.75	63.75	8,000
2019-11-20	63.75	63.75	63.75	63.75	0
2019-11-19	63.75	63.75	63.75	63.75	1,500
2019-11-18	63.75	63.75	63.75	63.75	27,588
2019-11-15	63.75	63.75	63.75	63.75	8,479
2019-11-14	63.50	63.75	63.50	63.75	0
2019-11-13	65.50	65.50	65.50	65.50	0
2019-11-12	65.50	65.50	65.50	65.50	27,602
2019-11-11	65.50	65.50	65.50	65.50	0
2019-11-08	65.50	65.50	65.50	65.50	6,807
2019-11-07	65.50	65.50	65.50	65.50	0
2019-11-06	65.50	65.50	65.50	65.50	0
2019-11-05	65.50	65.50	65.50	65.50	3,000
2019-11-04	65.50	65.50	65.50	65.50	10,000
2019-11-01	65.50	65.50	65.50	65.50	12,814
2019-10-31	65.50	65.50	65.50	65.50	0
2019-10-30	65.50	65.50	65.50	65.50	9,192
2019-10-29	65.50	65.50	65.50	65.50	0
2019-10-28	65.50	65.50	65.50	65.50	2,032
2019-10-25	65.50	65.50	65.50	65.50	0
2019-10-24	65.50	65.50	65.50	65.50	0
2019-10-23	65.50	65.50	65.50	65.50	0
2019-10-22	65.50	65.50	65.50	65.50	0
2019-10-21	65.50	65.50	65.50	65.50	0
2019-10-18	65.50	65.50	65.50	65.50	6,439
2019-10-17	65.50	65.50	65.50	65.50	14,932
2019-10-16	65.50	65.50	65.50	65.50	0
2019-10-15	65.50	65.50	65.50	65.50	0
2019-10-14	65.50	65.50	65.50	65.50	3,643
2019-10-11	65.50	65.50	65.50	65.50	0
2019-10-10	65.50	65.50	65.50	65.50	0
2019-10-09	65.50	65.50	65.50	65.50	736
2019-10-08	65.50	65.50	65.50	65.50	1,695
2019-10-07	65.50	65.50	65.50	65.50	1,917
2019-10-04	65.50	65.50	65.50	65.50	57,757
2019-10-03	65.50	65.50	65.50	65.50	0
2019-10-02	65.50	65.50	65.50	65.50	5,000
2019-10-01	65.50	65.50	65.50	65.50	0
2019-09-30	65.50	65.50	65.50	65.50	0
2019-09-27	65.50	65.50	65.50	65.50	5,000
2019-09-26	65.50	65.50	65.50	65.50	62,346
2019-09-25	65.50	65.50	65.50	65.50	5,000
2019-09-24	65.50	65.50	65.50	65.50	64
2019-09-23	65.50	65.50	65.50	65.50	1,511
2019-09-20	65.50	65.50	65.50	65.50	759
2019-09-19	65.50	65.50	65.50	65.50	5,183
2019-09-18	65.50	65.50	65.50	65.50	2,419
2019-09-17	65.50	65.50	65.50	65.50	6,183
2019-09-16	65.50	65.50	65.50	65.50	19,997
2019-09-13	65.50	65.50	65.50	65.50	0
2019-09-12	65.50	65.50	65.50	65.50	4,881
2019-09-11	65.50	65.50	65.50	65.50	0
2019-09-10	65.50	65.50	65.50	65.50	0
2019-09-09	65.50	65.50	65.50	65.50	0
2019-09-06	65.50	65.50	65.50	65.50	736
2019-09-05	65.50	65.50	65.50	65.50	8,743
2019-09-04	65.50	65.50	65.50	65.50	21,790
2019-09-03	65.50	65.50	65.50	65.50	0
2019-09-02	65.50	65.50	65.50	65.50	0
2019-08-30	65.50	65.50	65.50	65.50	0
2019-08-29	65.50	65.50	65.50	65.50	1,525
2019-08-28	65.50	65.50	65.50	65.50	9,029
2019-08-27	65.50	65.50	65.50	65.50	2,976
2019-08-23	63.00	65.50	63.00	63.00	0
2019-08-22	63.00	63.00	63.00	63.00	8,358
2019-08-21	67.00	67.00	67.00	67.00	7,352
2019-08-20	67.00	67.00	67.00	67.00	0
2019-08-19	67.00	67.00	67.00	67.00	0
2019-08-16	67.00	67.00	67.00	67.00	0
2019-08-15	67.00	67.00	67.00	67.00	15,331
2019-08-14	65.00	67.00	65.00	67.00	27,340
2019-08-13	65.00	65.00	65.00	65.00	6,015
2019-08-12	65.00	65.00	65.00	65.00	0
2019-08-09	65.00	65.00	65.00	65.00	0
2019-08-08	65.00	65.00	65.00	65.00	6,913
2019-08-07	65.00	65.00	65.00	65.00	10,678
2019-08-06	65.00	65.00	65.00	65.00	0
2019-08-05	65.00	65.00	65.00	65.00	0
2019-08-02	65.00	65.00	65.00	65.00	0
2019-08-01	63.50	65.00	63.50	65.00	0
2019-07-31	61.50	61.50	61.50	61.50	0
2019-07-30	61.50	61.50	61.50	61.50	15,450
2019-07-29	61.50	61.50	61.50	61.50	10,369
2019-07-26	61.50	61.50	61.50	61.50	8,703
2019-07-25	61.50	61.50	61.50	61.50	3,968
2019-07-24	61.50	61.50	61.50	61.50	0
2019-07-23	61.50	61.50	61.50	61.50	17,386
2019-07-22	61.50	61.50	61.50	61.50	0
2019-07-19	61.50	61.50	61.50	61.50	11,691
2019-07-18	61.50	61.50	61.50	61.50	0
2019-07-17	61.50	61.50	61.50	61.50	0
2019-07-16	61.50	61.50	61.50	61.50	0
2019-07-15	61.50	61.50	61.50	61.50	22,700
2019-07-12	61.50	61.50	61.50	61.50	5,715
2019-07-11	61.50	61.50	61.50	61.50	0
2019-07-10	61.50	61.50	61.50	61.50	12,530
2019-07-09	61.50	61.50	61.50	61.50	17,020
2019-07-08	61.50	61.50	61.50	61.50	3,378
2019-07-05	61.50	61.50	61.50	61.50	1,870
2019-07-04	61.50	61.50	61.50	61.50	5,137
2019-07-03	61.50	61.50	61.50	61.50	0
2019-07-02	61.50	61.50	61.50	61.50	0
2019-07-01	61.50	61.50	61.50	61.50	3,721
2019-06-28	61.50	61.50	61.50	61.50	0
2019-06-27	61.50	61.50	61.50	61.50	0
2019-06-26	61.50	61.50	61.50	61.50	4,110
2019-06-25	61.50	61.50	61.50	61.50	1,911
2019-06-24	61.50	61.50	61.50	61.50	684
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	6,532
2019-06-18	61.50	61.50	61.50	61.50	8,771
2019-06-17	61.50	61.50	61.50	61.50	0
2019-06-14	61.50	61.50	61.50	61.50	3,000
2019-06-13	61.50	61.50	61.50	61.50	5,340
2019-06-12	61.50	61.50	61.50	61.50	21,337
2019-06-11	61.50	61.50	61.50	61.50	0
2019-06-10	61.50	61.50	61.50	61.50	26,719
2019-06-07	61.50	61.50	61.50	61.50	3,257
2019-06-06	61.50	61.50	61.50	61.50	6,701
2019-06-05	61.50	61.50	61.50	61.50	13,928
2019-06-04	61.50	61.50	61.50	61.50	0
2019-06-03	61.50	61.50	61.50	61.50	23,953
2019-05-31	61.50	61.50	61.50	61.50	0
2019-05-30	61.50	61.50	61.50	61.50	8,200
2019-05-29	61.50	61.50	61.50	61.50	0
2019-05-28	61.50	61.50	61.50	61.50	0
2019-05-24	61.50	61.50	61.50	61.50	20,246
2019-05-23	61.50	61.50	61.50	61.50	10,501
2019-05-22	61.50	61.50	61.50	61.50	0
2019-05-21	61.50	61.50	61.50	61.50	6,387
2019-05-20	61.50	61.50	61.50	61.50	3,130
2019-05-17	61.50	61.50	61.50	61.50	578
2019-05-16	61.50	60.00	60.00	61.50	53,544
2019-05-15	61.50	61.50	61.50	61.50	0
2019-05-14	61.50	61.50	61.50	61.50	77,481
2019-05-13	61.50	61.50	61.50	61.50	1,772
2019-05-10	58.50	61.50	58.50	61.50	0
2019-05-09	58.00	58.50	58.00	58.50	38,649
2019-05-08	58.00	58.00	58.00	58.00	2,000
2019-05-07	58.00	58.00	58.00	58.00	1,100
2019-05-03	58.00	58.00	58.00	58.00	21,903
2019-05-02	58.00	58.00	58.00	58.00	0
2019-05-01	58.00	58.00	58.00	58.00	13,283
2019-04-30	58.00	58.00	58.00	58.00	4,385
2019-04-29	58.00	58.00	58.00	58.00	8,548

Share	Price	Change
C4XD.L (C4XD)	0.00	0%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0