UKMV.L Share History

UKMV.L Share Price history. The following table shows end-of-day data UKMV historical share prices for UKMV.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-06-10	19,392.00	19,392.00	19,392.00	19,273.00	2
2022-06-09	19,492.00	19,492.00	19,492.00	19,541.00	1
2022-06-08	19,909.00	19,909.00	19,828.00	19,828.00	0
2022-06-07	19,976.00	19,976.00	19,976.00	19,909.00	25
2022-06-06	19,885.00	20,055.00	19,885.00	20,055.00	0
2022-06-03	19,885.00	19,885.00	19,885.00	19,885.00	0
2022-06-02	19,885.00	19,885.00	19,885.00	19,885.00	0
2022-06-01	20,032.00	20,032.00	19,885.00	19,885.00	0
2022-05-31	20,230.00	20,230.00	20,032.00	20,032.00	0
2022-05-30	20,142.50	20,230.00	20,142.50	20,230.00	12
2022-05-27	20,077.50	20,142.50	20,077.50	20,142.50	0
2022-05-26	19,980.00	20,077.50	19,980.00	20,077.50	0
2022-05-25	19,915.00	19,980.00	19,915.00	19,980.00	0
2022-05-24	20,006.50	20,006.50	19,915.00	19,915.00	0
2022-05-23	19,793.00	20,006.50	19,793.00	20,006.50	0
2022-05-20	19,520.00	19,793.00	19,520.00	19,793.00	0
2022-05-19	19,912.00	19,912.00	19,520.00	19,520.00	0
2022-05-18	19,974.00	19,974.00	19,974.00	19,912.00	688
2022-05-17	20,062.50	20,160.00	20,062.50	20,160.00	0
2022-05-16	20,017.50	20,062.50	20,017.50	20,062.50	0
2022-05-13	19,626.00	20,017.50	19,626.00	20,017.50	0
2022-05-12	19,404.00	19,424.00	19,296.00	19,626.00	2,214
2022-05-11	19,544.00	19,544.00	19,544.00	19,746.00	5
2022-05-10	19,620.00	19,702.00	19,620.00	19,702.00	0
2022-05-09	19,970.00	19,970.00	19,620.00	19,620.00	0
2022-05-06	20,370.00	20,370.00	19,970.00	19,970.00	0
2022-05-05	20,445.00	20,445.00	20,370.00	20,370.00	0
2022-05-04	20,695.00	20,695.00	20,445.00	20,445.00	0
2022-05-03	20,820.00	20,820.00	20,695.00	20,695.00	0
2022-05-02	20,820.00	20,820.00	20,820.00	20,820.00	0
2022-04-29	20,790.00	20,820.00	20,790.00	20,820.00	0
2022-04-28	20,667.50	20,790.00	20,667.50	20,790.00	0
2022-04-27	20,632.50	20,667.50	20,632.50	20,667.50	0
2022-04-26	20,870.00	20,870.00	20,632.50	20,632.50	0
2022-04-25	20,925.00	20,925.00	20,870.00	20,870.00	0
2022-04-22	21,107.50	21,107.50	20,925.00	20,925.00	0
2022-04-21	20,937.50	21,107.50	20,937.50	21,107.50	0
2022-04-20	20,375.00	20,375.00	20,375.00	20,937.50	3
2022-04-19	20,985.00	20,985.00	20,902.50	20,902.50	0
2022-04-18	20,985.00	20,985.00	20,985.00	20,985.00	0
2022-04-15	20,985.00	20,985.00	20,985.00	20,985.00	0
2022-04-14	20,945.00	20,985.00	20,945.00	20,985.00	0
2022-04-13	21,030.00	21,030.00	20,945.00	20,945.00	0
2022-04-12	21,185.00	21,185.00	21,030.00	21,030.00	0
2022-04-11	21,247.50	21,247.50	21,185.00	21,185.00	0
2022-04-08	21,167.50	21,247.50	21,167.50	21,247.50	0
2022-04-07	21,155.00	21,167.50	21,155.00	21,167.50	0
2022-04-06	21,110.00	21,110.00	21,095.00	21,155.00	1,206
2022-04-05	21,072.50	21,222.50	21,072.50	21,222.50	0
2022-04-04	20,942.50	21,072.50	20,942.50	21,072.50	0
2022-04-01	20,945.00	20,945.00	20,942.50	20,942.50	0
2022-03-31	21,035.00	21,035.00	20,945.00	20,945.00	0
2022-03-30	21,065.00	21,065.00	21,065.00	21,035.00	190
2022-03-29	20,835.00	21,092.50	20,835.00	21,092.50	0
2022-03-28	20,765.00	20,835.00	20,765.00	20,835.00	0
2022-03-25	20,805.00	20,805.00	20,765.00	20,765.00	0
2022-03-24	20,737.50	20,805.00	20,737.50	20,805.00	0
2022-03-23	20,920.00	20,920.00	20,737.50	20,737.50	0
2022-03-22	20,995.00	20,995.00	20,920.00	20,920.00	0
2022-03-21	21,037.50	21,037.50	20,995.00	20,995.00	0
2022-03-18	20,897.50	21,037.50	20,897.50	21,037.50	0
2022-03-17	20,760.00	20,897.50	20,760.00	20,897.50	0
2022-03-16	20,447.50	20,760.00	20,447.50	20,760.00	0
2022-03-15	20,507.50	20,507.50	20,447.50	20,447.50	0
2022-03-14	20,220.00	20,507.50	20,220.00	20,507.50	0
2022-03-11	20,310.00	20,310.00	20,310.00	20,220.00	538
2022-03-10	20,100.00	20,100.00	20,023.50	20,023.50	0
2022-03-09	19,460.00	20,100.00	19,460.00	20,100.00	0
2022-03-08	19,742.00	19,742.00	19,460.00	19,460.00	0
2022-03-07	19,492.00	19,538.00	19,492.00	19,742.00	783
2022-03-04	20,355.00	20,355.00	19,883.00	19,883.00	19
2022-03-03	21,012.50	21,012.50	20,355.00	20,355.00	19
2022-03-02	20,947.50	21,012.50	20,947.50	21,012.50	0
2022-03-01	21,000.00	21,000.00	20,947.50	20,947.50	0
2022-02-28	20,815.00	20,835.00	20,770.00	21,000.00	2,298
2022-02-25	20,310.00	21,030.00	20,310.00	21,030.00	1
2022-02-24	21,082.50	21,082.50	20,310.00	20,310.00	0
2022-02-23	21,095.00	21,095.00	21,082.50	21,082.50	0
2022-02-22	21,070.00	21,095.00	21,070.00	21,095.00	0
2022-02-21	21,235.00	21,235.00	21,070.00	21,070.00	0
2022-02-18	21,277.50	21,277.50	21,235.00	21,235.00	236
2022-02-17	21,380.00	21,380.00	21,277.50	21,277.50	0
2022-02-16	21,390.00	21,390.00	21,380.00	21,380.00	0
2022-02-15	21,175.00	21,390.00	21,175.00	21,390.00	0
2022-02-14	21,437.50	21,437.50	21,175.00	21,175.00	0
2022-02-11	21,525.00	21,525.00	21,437.50	21,437.50	0
2022-02-10	21,420.00	21,525.00	21,420.00	21,525.00	0
2022-02-09	21,190.00	21,420.00	21,190.00	21,420.00	0
2022-02-08	21,295.00	21,295.00	21,295.00	21,295.00	0
2022-02-07	21,210.00	21,295.00	21,210.00	21,295.00	0
2022-02-04	21,425.00	21,425.00	21,210.00	21,210.00	0
2022-02-03	21,762.50	21,762.50	21,425.00	21,425.00	0
2022-02-02	21,540.00	21,762.50	21,540.00	21,762.50	0
2022-02-01	21,680.00	21,680.00	21,540.00	21,540.00	4
2022-01-31	21,442.50	21,487.50	21,442.50	21,487.50	1
2022-01-28	21,560.00	21,560.00	21,442.50	21,442.50	11
2022-01-27	21,425.00	21,560.00	21,425.00	21,560.00	30
2022-01-26	21,325.00	21,425.00	21,325.00	21,425.00	0
2022-01-25	21,240.00	21,240.00	21,240.00	21,325.00	34
2022-01-24	21,650.00	21,650.00	21,197.50	21,197.50	0
2022-01-21	21,897.50	21,897.50	21,650.00	21,650.00	0
2022-01-20	21,880.00	21,897.50	21,880.00	21,897.50	0
2022-01-19	21,905.00	21,905.00	21,905.00	21,880.00	58
2022-01-18	21,897.50	21,897.50	21,765.00	21,765.00	92
2022-01-17	21,677.50	21,897.50	21,677.50	21,897.50	0
2022-01-14	21,895.00	21,895.00	21,677.50	21,677.50	0
2022-01-13	21,930.00	21,930.00	21,895.00	21,895.00	0
2022-01-12	21,870.00	21,930.00	21,870.00	21,930.00	0
2022-01-11	21,777.50	21,870.00	21,777.50	21,870.00	0
2022-01-10	21,910.00	21,910.00	21,777.50	21,777.50	0
2022-01-07	21,972.50	21,972.50	21,910.00	21,910.00	0
2022-01-06	22,035.00	22,035.00	21,940.00	21,972.50	20
2022-01-05	22,345.00	22,345.00	22,340.00	22,265.00	178
2022-01-04	22,382.50	22,382.50	22,237.50	22,237.50	0
2022-01-03	22,382.50	22,382.50	22,382.50	22,382.50	0
2021-12-31	22,370.00	22,382.50	22,370.00	22,382.50	0
2021-12-30	22,360.00	22,370.00	22,360.00	22,370.00	0
2021-12-29	22,167.50	22,360.00	22,167.50	22,360.00	0
2021-12-28	22,167.50	22,167.50	22,167.50	22,167.50	0
2021-12-27	22,167.50	22,167.50	22,167.50	22,167.50	0
2021-12-24	22,120.00	22,167.50	22,120.00	22,167.50	0
2021-12-23	21,995.00	22,120.00	21,995.00	22,120.00	0
2021-12-22	21,892.50	21,995.00	21,892.50	21,995.00	0
2021-12-21	21,800.00	21,892.50	21,800.00	21,892.50	0
2021-12-20	21,905.00	21,905.00	21,800.00	21,800.00	0
2021-12-17	21,960.00	21,960.00	21,960.00	21,905.00	230
2021-12-16	21,800.00	21,800.00	21,800.00	21,835.00	3
2021-12-15	21,760.00	21,760.00	21,697.50	21,697.50	0
2021-12-14	21,927.50	21,927.50	21,760.00	21,760.00	0
2021-12-13	22,022.50	22,022.50	21,927.50	21,927.50	0
2021-12-10	22,057.50	22,057.50	22,022.50	22,022.50	0
2021-12-09	22,007.50	22,057.50	22,007.50	22,057.50	0
2021-12-08	21,995.00	21,995.00	21,995.00	22,007.50	200
2021-12-07	21,772.50	21,980.00	21,772.50	21,980.00	0
2021-12-06	21,497.50	21,772.50	21,497.50	21,772.50	0
2021-12-03	21,497.50	21,497.50	21,497.50	21,497.50	0
2021-12-02	21,652.50	21,652.50	21,497.50	21,497.50	0
2021-12-01	21,585.00	21,585.00	21,585.00	21,652.50	924
2021-11-30	21,682.50	21,682.50	21,532.50	21,532.50	0
2021-11-29	21,537.50	21,682.50	21,537.50	21,682.50	0
2021-11-26	21,887.50	21,887.50	21,537.50	21,537.50	0
2021-11-25	21,787.50	21,887.50	21,787.50	21,887.50	0
2021-11-24	21,760.00	21,787.50	21,760.00	21,787.50	0
2021-11-23	21,885.00	21,885.00	21,760.00	21,760.00	0
2021-11-22	21,857.50	21,885.00	21,857.50	21,885.00	0
2021-11-19	21,745.00	21,857.50	21,745.00	21,857.50	0
2021-11-18	21,717.50	21,745.00	21,717.50	21,745.00	11
2021-11-17	21,830.00	21,830.00	21,717.50	21,717.50	0
2021-11-16	21,900.00	21,900.00	21,830.00	21,830.00	0
2021-11-15	21,855.00	21,900.00	21,855.00	21,900.00	0
2021-11-12	21,842.50	21,855.00	21,842.50	21,855.00	0
2021-11-11	21,730.00	21,842.50	21,730.00	21,842.50	0
2021-11-10	21,512.50	21,730.00	21,512.50	21,730.00	25
2021-11-09	21,537.50	21,537.50	21,512.50	21,512.50	0
2021-11-08	21,550.00	21,550.00	21,537.50	21,537.50	0
2021-11-05	21,585.00	21,585.00	21,550.00	21,550.00	0
2021-11-04	21,392.50	21,585.00	21,392.50	21,585.00	0
2021-11-03	21,350.00	21,350.00	21,350.00	21,392.50	331
2021-11-02	21,465.00	21,465.00	21,447.50	21,447.50	0
2021-11-01	21,465.00	21,465.00	21,465.00	21,465.00	2
2021-10-29	21,347.50	21,347.50	21,325.00	21,325.00	0
2021-10-28	21,347.50	21,347.50	21,347.50	21,347.50	0
2021-10-27	21,405.00	21,405.00	21,347.50	21,347.50	0
2021-10-26	21,252.50	21,405.00	21,252.50	21,405.00	0
2021-10-25	21,580.00	21,580.00	21,580.00	21,252.50	2
2021-10-22	21,185.00	21,272.50	21,185.00	21,272.50	0
2021-10-21	21,142.50	21,185.00	21,142.50	21,185.00	0
2021-10-20	21,127.50	21,142.50	21,127.50	21,142.50	0
2021-10-19	21,017.50	21,127.50	21,017.50	21,127.50	7
2021-10-18	21,077.50	21,077.50	21,017.50	21,017.50	0
2021-10-15	21,135.00	21,135.00	21,077.50	21,077.50	0
2021-10-14	20,995.00	20,995.00	20,995.00	21,135.00	3
2021-10-13	20,837.50	20,997.50	20,837.50	20,997.50	0
2021-10-12	20,640.00	20,837.50	20,640.00	20,837.50	0
2021-10-11	20,705.00	20,705.00	20,695.00	20,640.00	1,093
2021-10-08	20,785.00	20,785.00	20,782.50	20,782.50	0
2021-10-07	20,595.00	20,785.00	20,595.00	20,785.00	0
2021-10-06	20,812.50	20,812.50	20,595.00	20,595.00	0
2021-10-05	20,662.50	20,812.50	20,662.50	20,812.50	0
2021-10-04	20,727.50	20,727.50	20,662.50	20,662.50	0
2021-10-01	20,972.50	20,972.50	20,727.50	20,727.50	0
2021-09-30	21,042.50	21,042.50	20,972.50	20,972.50	0
2021-09-29	20,965.00	21,042.50	20,965.00	21,042.50	0
2021-09-28	21,172.50	21,172.50	20,965.00	20,965.00	0
2021-09-27	21,347.50	21,347.50	21,172.50	21,172.50	0
2021-09-24	21,522.50	21,522.50	21,347.50	21,347.50	0
2021-09-23	21,592.50	21,592.50	21,522.50	21,522.50	0
2021-09-22	21,407.50	21,592.50	21,407.50	21,592.50	0
2021-09-21	21,267.50	21,407.50	21,267.50	21,407.50	0
2021-09-20	21,392.50	21,392.50	21,267.50	21,267.50	0
2021-09-17	21,577.50	21,577.50	21,392.50	21,392.50	0
2021-09-16	21,515.00	21,577.50	21,515.00	21,577.50	0
2021-09-15	21,627.50	21,627.50	21,515.00	21,515.00	0
2021-09-14	21,647.50	21,647.50	21,627.50	21,627.50	0
2021-09-13	21,622.50	21,647.50	21,622.50	21,647.50	0
2021-09-10	21,655.00	21,655.00	21,655.00	21,622.50	58
2021-09-09	21,820.00	21,820.00	21,657.50	21,657.50	0
2021-09-08	21,880.00	21,880.00	21,820.00	21,820.00	69
2021-09-07	22,010.00	22,010.00	21,880.00	21,880.00	0
2021-09-06	21,882.50	22,010.00	21,882.50	22,010.00	0
2021-09-03	21,920.00	21,920.00	21,882.50	21,882.50	0
2021-09-02	21,937.50	21,937.50	21,920.00	21,920.00	11
2021-09-01	21,785.00	21,937.50	21,785.00	21,937.50	0
2021-08-31	21,867.50	21,867.50	21,785.00	21,785.00	0
2021-08-30	21,867.50	21,867.50	21,867.50	21,867.50	0
2021-08-27	21,900.00	21,900.00	21,867.50	21,867.50	0
2021-08-26	21,940.00	21,940.00	21,900.00	21,900.00	0
2021-08-25	21,970.00	21,970.00	21,970.00	21,940.00	2
2021-08-24	22,010.00	22,010.00	21,912.50	21,912.50	0
2021-08-23	21,875.00	22,010.00	21,875.00	22,010.00	0
2021-08-20	21,705.00	21,875.00	21,705.00	21,875.00	0
2021-08-19	21,680.00	21,680.00	21,680.00	21,705.00	72
2021-08-18	21,787.50	21,817.50	21,787.50	21,817.50	25
2021-08-17	21,742.50	21,787.50	21,742.50	21,787.50	0
2021-08-16	21,825.00	21,825.00	21,742.50	21,742.50	0
2021-08-13	21,732.50	21,825.00	21,732.50	21,825.00	9
2021-08-12	21,770.00	21,770.00	21,770.00	21,732.50	29
2021-08-11	21,457.50	21,685.00	21,457.50	21,685.00	0
2021-08-10	21,407.50	21,457.50	21,407.50	21,457.50	0
2021-08-09	21,417.50	21,417.50	21,407.50	21,407.50	1
2021-08-06	21,472.50	21,472.50	21,417.50	21,417.50	9
2021-08-05	21,412.50	21,472.50	21,412.50	21,472.50	0
2021-08-04	21,402.50	21,412.50	21,402.50	21,412.50	0
2021-08-03	21,422.50	21,422.50	21,402.50	21,402.50	0
2021-08-02	21,305.00	21,422.50	21,305.00	21,422.50	1
2021-07-30	21,267.50	21,305.00	21,267.50	21,305.00	0
2021-07-29	21,200.00	21,267.50	21,200.00	21,267.50	0
2021-07-28	21,122.50	21,200.00	21,122.50	21,200.00	0
2021-07-27	21,160.00	21,160.00	21,122.50	21,122.50	0
2021-07-26	21,330.00	21,330.00	21,160.00	21,160.00	0
2021-07-23	21,147.50	21,330.00	21,147.50	21,330.00	0
2021-07-22	21,102.50	21,147.50	21,102.50	21,147.50	0
2021-07-21	20,922.50	21,102.50	20,922.50	21,102.50	0
2021-07-20	20,907.50	20,922.50	20,907.50	20,922.50	2
2021-07-19	21,192.50	21,192.50	20,907.50	20,907.50	0
2021-07-16	21,112.50	21,192.50	21,112.50	21,192.50	0
2021-07-15	21,227.50	21,227.50	21,112.50	21,112.50	0
2021-07-14	21,332.50	21,332.50	21,227.50	21,227.50	0
2021-07-13	21,287.50	21,332.50	21,287.50	21,332.50	0
2021-07-12	21,142.50	21,287.50	21,142.50	21,287.50	18
2021-07-09	20,985.00	21,142.50	20,985.00	21,142.50	0
2021-07-08	21,330.00	21,330.00	20,985.00	20,985.00	0
2021-07-07	21,117.50	21,330.00	21,117.50	21,330.00	0
2021-07-06	21,160.00	21,160.00	21,117.50	21,117.50	0
2021-07-05	21,060.00	21,160.00	21,060.00	21,160.00	0
2021-07-02	21,027.50	21,060.00	21,027.50	21,060.00	0
2021-07-01	20,880.00	21,027.50	20,880.00	21,027.50	0
2021-06-30	21,080.00	21,080.00	20,880.00	20,880.00	0
2021-06-29	21,080.00	21,080.00	21,080.00	21,080.00	2
2021-06-28	21,050.00	21,050.00	21,002.50	21,002.50	0
2021-06-25	21,050.00	21,050.00	21,050.00	21,050.00	0
2021-06-24	20,967.50	21,050.00	20,967.50	21,050.00	0
2021-06-23	21,090.00	21,090.00	21,090.00	20,967.50	11
2021-06-22	20,937.50	21,042.50	20,937.50	21,042.50	0
2021-06-21	20,755.00	20,937.50	20,755.00	20,937.50	0
2021-06-18	21,040.00	21,040.00	20,755.00	20,755.00	0
2021-06-17	21,132.50	21,132.50	21,040.00	21,040.00	0
2021-06-16	20,990.00	21,132.50	20,990.00	21,132.50	0
2021-06-15	20,947.50	20,990.00	20,947.50	20,990.00	0
2021-06-14	20,880.00	20,947.50	20,880.00	20,947.50	0
2021-06-11	20,742.50	20,880.00	20,742.50	20,880.00	0
2021-06-10	20,695.00	20,742.50	20,695.00	20,742.50	0
2021-06-09	20,712.50	20,712.50	20,695.00	20,695.00	0
2021-06-08	20,645.00	20,712.50	20,645.00	20,712.50	0
2021-06-07	20,597.50	20,645.00	20,597.50	20,645.00	0
2021-06-04	20,590.00	20,597.50	20,590.00	20,597.50	0
2021-06-03	20,670.00	20,670.00	20,590.00	20,590.00	0
2021-06-02	20,682.50	20,682.50	20,670.00	20,670.00	0
2021-06-01	20,577.50	20,682.50	20,577.50	20,682.50	0
2021-05-28	20,590.00	20,590.00	20,577.50	20,577.50	0
2021-05-27	20,680.00	20,680.00	20,590.00	20,590.00	0
2021-05-26	20,690.00	20,690.00	20,680.00	20,680.00	0
2021-05-25	20,652.50	20,690.00	20,652.50	20,690.00	0
2021-05-24	20,550.00	20,652.50	20,550.00	20,652.50	0
2021-05-21	20,607.50	20,607.50	20,550.00	20,550.00	0
2021-05-20	20,337.50	20,607.50	20,337.50	20,607.50	0
2021-05-19	20,450.00	20,450.00	20,337.50	20,337.50	0
2021-05-18	20,390.00	20,450.00	20,390.00	20,450.00	0
2021-05-17	20,380.00	20,390.00	20,380.00	20,390.00	0
2021-05-14	20,107.50	20,380.00	20,107.50	20,380.00	0
2021-05-13	20,225.00	20,225.00	20,225.00	20,107.50	1
2021-05-12	20,055.50	20,147.50	20,055.50	20,147.50	0
2021-05-11	20,510.00	20,510.00	20,055.50	20,055.50	1
2021-05-10	20,570.00	20,570.00	20,510.00	20,510.00	0
2021-05-07	20,392.50	20,570.00	20,392.50	20,570.00	0
2021-05-06	20,325.00	20,392.50	20,325.00	20,392.50	0
2021-05-05	20,102.50	20,325.00	20,102.50	20,325.00	0
2021-05-04	20,260.00	20,260.00	20,102.50	20,102.50	14
2021-04-30	20,207.50	20,260.00	20,207.50	20,260.00	8
2021-04-29	20,180.00	20,180.00	20,180.00	20,207.50	54
2021-04-28	20,252.50	20,252.50	20,205.00	20,205.00	0
2021-04-27	20,377.50	20,377.50	20,252.50	20,252.50	0
2021-04-26	20,372.50	20,377.50	20,372.50	20,377.50	0
2021-04-23	20,437.50	20,437.50	20,372.50	20,372.50	0
2021-04-22	20,297.50	20,437.50	20,297.50	20,437.50	0
2021-04-21	20,277.50	20,297.50	20,277.50	20,297.50	0
2021-04-20	20,155.00	20,155.00	20,155.00	20,277.50	3
2021-04-19	20,445.00	20,507.50	20,445.00	20,507.50	0
2021-04-16	20,355.00	20,445.00	20,355.00	20,445.00	0
2021-04-15	20,105.00	20,355.00	20,105.00	20,355.00	27
2021-04-14	20,147.50	20,147.50	20,105.00	20,105.00	0
2021-04-13	20,107.50	20,147.50	20,107.50	20,147.50	27
2021-04-12	20,202.50	20,202.50	20,107.50	20,107.50	0
2021-04-09	20,202.50	20,202.50	20,202.50	20,202.50	0
2021-04-08	19,948.00	20,202.50	19,948.00	20,202.50	0
2021-04-07	19,966.00	19,966.00	19,966.00	19,948.00	52
2021-04-06	19,772.00	19,772.00	19,772.00	19,795.00	30
2021-04-01	19,520.00	19,638.00	19,520.00	19,638.00	0
2021-03-31	19,551.00	19,551.00	19,520.00	19,520.00	0
2021-03-30	19,562.00	19,562.00	19,551.00	19,551.00	0
2021-03-29	19,544.00	19,562.00	19,544.00	19,562.00	0
2021-03-26	19,455.00	19,544.00	19,455.00	19,544.00	0
2021-03-25	19,522.00	19,522.00	19,455.00	19,455.00	0
2021-03-24	19,577.00	19,577.00	19,522.00	19,522.00	27
2021-03-23	19,511.00	19,577.00	19,511.00	19,577.00	0
2021-03-22	19,412.00	19,511.00	19,412.00	19,511.00	0
2021-03-19	19,324.00	19,324.00	19,324.00	19,412.00	104
2021-03-18	19,421.00	19,421.00	19,419.00	19,419.00	0
2021-03-17	19,535.00	19,535.00	19,421.00	19,421.00	0
2021-03-16	19,251.00	19,535.00	19,251.00	19,535.00	0
2021-03-15	19,254.00	19,254.00	19,254.00	19,251.00	72
2021-03-12	19,234.00	19,234.00	19,226.00	19,226.00	0
2021-03-11	19,194.00	19,234.00	19,194.00	19,234.00	0
2021-03-10	19,179.00	19,194.00	19,179.00	19,194.00	0
2021-03-09	18,932.00	19,179.00	18,932.00	19,179.00	0
2021-03-08	18,922.00	18,932.00	18,922.00	18,932.00	0
2021-03-05	19,040.00	19,040.00	18,922.00	18,922.00	0
2021-03-04	19,052.00	19,052.00	19,040.00	19,040.00	0
2021-03-03	19,057.00	19,057.00	19,052.00	19,052.00	0
2021-03-02	18,960.00	19,057.00	18,960.00	19,057.00	0
2021-03-01	18,718.00	18,960.00	18,718.00	18,960.00	0
2021-02-26	18,750.00	18,910.00	18,734.00	18,718.00	368
2021-02-25	19,152.00	19,152.00	19,152.00	19,166.00	55
2021-02-24	19,234.00	19,243.00	19,234.00	19,243.00	0
2021-02-23	19,246.00	19,246.00	19,234.00	19,234.00	0
2021-02-22	19,509.00	19,509.00	19,246.00	19,246.00	0
2021-02-19	19,533.00	19,533.00	19,509.00	19,509.00	0
2021-02-18	19,740.00	19,740.00	19,533.00	19,533.00	0
2021-02-17	19,776.00	19,776.00	19,776.00	19,740.00	274
2021-02-16	20,065.00	20,065.00	19,920.00	19,884.00	41
2021-02-15	19,996.00	19,996.00	19,996.00	20,020.00	1
2021-02-12	19,550.00	19,550.00	19,550.00	19,615.00	106
2021-02-11	19,410.00	19,497.00	19,410.00	19,497.00	0
2021-02-10	19,515.00	19,515.00	19,410.00	19,410.00	0
2021-02-09	19,400.00	19,400.00	19,400.00	19,515.00	178
2021-02-08	19,499.00	19,505.00	19,499.00	19,505.00	0
2021-02-05	19,557.00	19,557.00	19,499.00	19,499.00	0
2021-02-04	19,655.00	19,655.00	19,557.00	19,557.00	0
2021-02-03	19,719.00	19,719.00	19,655.00	19,655.00	0
2021-02-02	19,632.00	19,719.00	19,632.00	19,719.00	0
2021-02-01	19,309.00	19,632.00	19,309.00	19,632.00	1
2021-01-29	19,662.00	19,662.00	19,309.00	19,309.00	1
2021-01-28	19,754.00	19,754.00	19,662.00	19,662.00	0
2021-01-27	19,758.00	19,758.00	19,758.00	19,754.00	80
2021-01-26	20,010.00	20,010.00	20,010.00	19,970.00	98
2021-01-25	19,914.00	19,930.00	19,914.00	19,930.00	0
2021-01-22	19,930.00	19,930.00	19,914.00	19,914.00	0
2021-01-21	19,836.00	19,930.00	19,836.00	19,930.00	0
2021-01-20	19,717.00	19,836.00	19,717.00	19,836.00	0
2021-01-19	19,658.00	19,658.00	19,640.00	19,717.00	171
2021-01-18	19,766.00	19,782.00	19,766.00	19,782.00	0
2021-01-15	19,963.00	19,963.00	19,766.00	19,766.00	0
2021-01-14	19,953.00	19,963.00	19,953.00	19,963.00	0
2021-01-13	19,832.00	19,953.00	19,832.00	19,953.00	0
2021-01-12	20,102.50	20,102.50	19,832.00	19,832.00	0
2021-01-11	20,145.00	20,145.00	20,145.00	20,102.50	8
2021-01-08	20,305.00	20,305.00	20,270.00	20,270.00	0
2021-01-07	20,307.50	20,307.50	20,305.00	20,305.00	0
2021-01-06	19,855.00	20,307.50	19,855.00	20,307.50	0
2021-01-05	19,928.00	19,928.00	19,855.00	19,855.00	0
2021-01-04	19,512.00	19,928.00	19,512.00	19,928.00	0
2020-12-31	19,777.00	19,777.00	19,512.00	19,512.00	0
2020-12-30	19,954.00	19,954.00	19,777.00	19,777.00	0
2020-12-29	19,523.00	19,954.00	19,523.00	19,954.00	0
2020-12-24	19,499.00	19,523.00	19,499.00	19,523.00	0
2020-12-23	19,419.00	19,499.00	19,419.00	19,499.00	11
2020-12-22	19,355.00	19,419.00	19,355.00	19,419.00	0
2020-12-21	19,521.00	19,521.00	19,355.00	19,355.00	0
2020-12-18	19,703.00	19,703.00	19,521.00	19,521.00	0
2020-12-17	19,671.00	19,703.00	19,671.00	19,703.00	0
2020-12-16	19,493.00	19,671.00	19,493.00	19,671.00	0
2020-12-15	19,569.00	19,569.00	19,493.00	19,493.00	0
2020-12-14	19,576.00	19,576.00	19,576.00	19,569.00	16
2020-12-11	19,605.00	19,605.00	19,428.00	19,428.00	0
2020-12-10	19,660.00	19,660.00	19,660.00	19,605.00	10
2020-12-09	19,459.00	19,569.00	19,459.00	19,569.00	0
2020-12-08	19,334.00	19,459.00	19,334.00	19,459.00	0
2020-12-07	19,382.00	19,382.00	19,334.00	19,334.00	0
2020-12-04	19,309.00	19,382.00	19,309.00	19,382.00	0
2020-12-03	19,282.00	19,282.00	19,282.00	19,309.00	100
2020-12-02	19,160.00	19,233.00	19,160.00	19,233.00	17
2020-12-01	18,992.00	19,160.00	18,992.00	19,160.00	0
2020-11-30	19,074.00	19,074.00	18,992.00	18,992.00	35
2020-11-27	19,070.00	19,074.00	19,070.00	19,074.00	0
2020-11-26	19,065.00	19,070.00	19,065.00	19,070.00	0
2020-11-25	19,062.00	19,065.00	19,062.00	19,065.00	0
2020-11-24	19,133.00	19,133.00	19,062.00	19,062.00	50
2020-11-23	19,166.00	19,204.00	19,166.00	19,133.00	188
2020-11-20	19,404.00	19,404.00	19,372.00	19,372.00	0
2020-11-19	19,454.00	19,454.00	19,404.00	19,404.00	10
2020-11-18	19,339.00	19,454.00	19,339.00	19,454.00	0
2020-11-17	19,446.00	19,446.00	19,339.00	19,339.00	0
2020-11-16	19,328.00	19,446.00	19,328.00	19,446.00	2
2020-11-13	19,385.00	19,385.00	19,328.00	19,328.00	0
2020-11-12	19,376.00	19,385.00	19,376.00	19,385.00	0
2020-11-11	19,026.00	19,376.00	19,026.00	19,376.00	0
2020-11-10	19,004.00	19,004.00	19,004.00	19,026.00	58
2020-11-09	18,685.00	18,839.00	18,685.00	18,839.00	59
2020-11-06	18,622.00	18,685.00	18,622.00	18,685.00	0
2020-11-05	18,660.00	18,660.00	18,660.00	18,622.00	41
2020-11-04	18,142.00	18,464.00	18,142.00	18,464.00	0
2020-11-03	17,839.00	18,142.00	17,839.00	18,142.00	0
2020-11-02	17,836.00	17,836.00	17,836.00	17,839.00	78
2020-10-30	17,582.00	17,582.00	17,564.00	17,670.00	222
2020-10-29	17,711.00	17,711.00	17,688.00	17,688.00	0
2020-10-28	18,274.00	18,274.00	17,711.00	17,711.00	0
2020-10-27	18,274.00	18,274.00	18,274.00	18,274.00	35
2020-10-26	18,421.00	18,421.00	18,301.00	18,301.00	0
2020-10-23	18,299.00	18,421.00	18,299.00	18,421.00	0
2020-10-22	18,261.00	18,299.00	18,261.00	18,299.00	8
2020-10-21	18,386.00	18,386.00	18,386.00	18,261.00	27
2020-10-20	18,537.00	18,582.00	18,537.00	18,582.00	0
2020-10-16	18,429.00	18,664.00	18,429.00	18,664.00	0
2020-10-15	18,696.00	18,696.00	18,429.00	18,429.00	0
2020-10-14	18,720.00	18,720.00	18,696.00	18,696.00	0
2020-10-13	18,784.00	18,784.00	18,720.00	18,720.00	0
2020-10-12	18,715.00	18,784.00	18,715.00	18,784.00	11,544
2020-10-09	18,632.00	18,715.00	18,632.00	18,715.00	0
2020-10-08	18,540.00	18,632.00	18,540.00	18,632.00	0
2020-10-07	18,560.00	18,560.00	18,540.00	18,540.00	0
2020-10-06	18,520.00	18,520.00	18,520.00	18,560.00	23
2020-10-05	18,555.00	18,694.00	18,555.00	18,694.00	26
2020-10-02	18,530.00	18,555.00	18,530.00	18,555.00	1
2020-10-01	18,392.00	18,530.00	18,392.00	18,530.00	1
2020-09-30	18,453.00	18,453.00	18,392.00	18,392.00	0
2020-09-29	18,542.00	18,542.00	18,453.00	18,453.00	0
2020-09-28	18,291.00	18,542.00	18,291.00	18,542.00	0
2020-09-25	18,204.00	18,204.00	18,154.00	18,291.00	100
2020-09-24	18,422.00	18,422.00	18,232.00	18,232.00	0
2020-09-23	18,247.00	18,422.00	18,247.00	18,422.00	0
2020-09-22	18,125.00	18,247.00	18,125.00	18,247.00	0
2020-09-21	18,649.00	18,649.00	18,125.00	18,125.00	0
2020-09-18	18,564.00	18,564.00	18,548.00	18,649.00	590
2020-09-17	18,704.00	18,704.00	18,694.00	18,694.00	83
2020-09-16	18,793.00	18,793.00	18,704.00	18,704.00	0
2020-09-15	18,580.00	18,793.00	18,580.00	18,793.00	0
2020-09-14	18,597.00	18,597.00	18,580.00	18,580.00	0
2020-09-11	18,596.00	18,597.00	18,596.00	18,597.00	0
2020-09-10	18,635.00	18,635.00	18,635.00	18,635.00	40
2020-09-09	18,380.00	18,635.00	18,380.00	18,635.00	13
2020-09-08	18,353.00	18,380.00	18,353.00	18,380.00	0
2020-09-07	17,925.00	18,353.00	17,925.00	18,353.00	0
2020-09-04	18,114.00	18,114.00	17,925.00	17,925.00	0
2020-09-03	18,411.00	18,411.00	18,114.00	18,114.00	0
2020-09-02	18,132.00	18,411.00	18,132.00	18,411.00	1
2020-09-01	18,347.00	18,347.00	18,132.00	18,132.00	3
2020-08-28	18,486.00	18,486.00	18,347.00	18,347.00	0
2020-08-27	18,560.00	18,560.00	18,486.00	18,486.00	0
2020-08-26	18,476.00	18,560.00	18,476.00	18,560.00	0
2020-08-25	18,610.00	18,610.00	18,476.00	18,476.00	16
2020-08-24	18,393.00	18,610.00	18,393.00	18,610.00	1
2020-08-21	18,412.00	18,412.00	18,393.00	18,393.00	53
2020-08-20	18,552.00	18,552.00	18,412.00	18,412.00	0
2020-08-19	18,505.00	18,552.00	18,505.00	18,552.00	0
2020-08-18	18,674.00	18,674.00	18,505.00	18,505.00	0
2020-08-17	18,544.00	18,544.00	18,544.00	18,674.00	5
2020-08-14	18,798.00	18,798.00	18,533.00	18,533.00	27
2020-08-13	18,770.00	18,770.00	18,770.00	18,798.00	49
2020-08-12	18,456.00	18,903.00	18,456.00	18,903.00	49
2020-08-11	18,422.00	18,422.00	18,422.00	18,456.00	154
2020-08-10	18,429.00	18,429.00	18,422.00	18,422.00	0
2020-08-07	18,335.00	18,429.00	18,335.00	18,429.00	0
2020-08-06	18,423.00	18,423.00	18,335.00	18,335.00	0
2020-08-05	18,199.00	18,423.00	18,199.00	18,423.00	0
2020-08-04	18,255.00	18,255.00	18,199.00	18,199.00	0
2020-08-03	17,947.00	18,255.00	17,947.00	18,255.00	0
2020-07-31	18,023.00	18,023.00	17,947.00	17,947.00	0
2020-07-30	18,356.00	18,356.00	18,356.00	18,356.00	0
2020-07-29	18,290.00	18,356.00	18,290.00	18,356.00	0
2020-07-28	18,186.00	18,290.00	18,186.00	18,290.00	0
2020-07-27	18,155.00	18,186.00	18,155.00	18,186.00	0
2020-07-24	18,351.00	18,351.00	18,155.00	18,155.00	16
2020-07-23	18,234.00	18,351.00	18,234.00	18,351.00	0
2020-07-22	18,159.00	18,234.00	18,159.00	18,234.00	0
2020-07-21	18,201.00	18,201.00	18,159.00	18,159.00	0
2020-07-20	18,187.00	18,187.00	18,187.00	18,187.00	0
2020-07-17	18,057.00	18,187.00	18,057.00	18,187.00	0
2020-07-16	18,155.00	18,155.00	18,057.00	18,057.00	0
2020-07-15	18,166.00	18,166.00	18,166.00	18,155.00	56
2020-07-14	17,909.00	17,909.00	17,827.00	17,827.00	56
2020-07-13	17,657.00	17,909.00	17,657.00	17,909.00	0
2020-07-10	17,550.00	17,657.00	17,550.00	17,657.00	0
2020-07-09	17,755.00	17,755.00	17,550.00	17,550.00	0
2020-07-08	17,839.00	17,839.00	17,755.00	17,755.00	0
2020-07-07	18,047.00	18,047.00	17,839.00	17,839.00	2
2020-07-06	17,770.00	18,047.00	17,770.00	18,047.00	0
2020-07-03	18,005.00	18,005.00	17,770.00	17,770.00	0
2020-07-02	17,831.00	18,005.00	17,831.00	18,005.00	0
2020-07-01	17,915.00	17,915.00	17,831.00	17,831.00	0
2020-06-30	18,023.00	18,023.00	18,023.00	18,023.00	0
2020-06-29	17,876.00	17,876.00	17,876.00	17,876.00	0
2020-06-26	17,786.00	17,786.00	17,786.00	17,786.00	0
2020-06-25	17,799.00	17,799.00	17,799.00	17,799.00	0
2020-06-24	18,225.00	18,225.00	18,225.00	18,225.00	0
2020-06-23	18,152.00	18,225.00	18,152.00	18,225.00	0
2020-06-22	18,114.00	18,152.00	18,114.00	18,152.00	0
2020-06-19	17,907.00	17,907.00	17,907.00	17,907.00	0
2020-06-18	17,969.00	17,969.00	17,907.00	17,907.00	0
2020-06-17	17,890.00	17,890.00	17,890.00	17,890.00	0
2020-06-16	17,435.00	17,435.00	17,435.00	17,435.00	15
2020-06-15	17,498.00	17,498.00	17,435.00	17,435.00	0
2020-06-12	17,478.00	17,498.00	17,478.00	17,498.00	0
2020-06-11	17,962.00	17,962.00	17,478.00	17,478.00	0
2020-06-10	17,995.00	17,995.00	17,962.00	17,962.00	0
2020-06-09	18,367.00	18,367.00	17,995.00	17,995.00	28
2020-06-08	18,296.00	18,367.00	18,296.00	18,367.00	5
2020-06-05	18,092.00	18,296.00	18,092.00	18,296.00	0
2020-06-04	18,231.00	18,231.00	18,092.00	18,092.00	0
2020-06-03	17,873.00	18,231.00	17,873.00	18,231.00	0
2020-06-02	17,763.00	17,873.00	17,763.00	17,873.00	0
2020-06-01	17,790.00	17,790.00	17,790.00	17,763.00	76
2020-05-29	17,893.00	17,893.00	17,893.00	17,893.00	7
2020-05-28	17,594.00	17,893.00	17,594.00	17,893.00	0
2020-05-27	17,422.00	17,422.00	17,422.00	17,422.00	0
2020-05-26	17,171.00	17,422.00	17,171.00	17,422.00	29
2020-05-22	17,169.00	17,169.00	17,169.00	17,169.00	0
2020-05-21	17,274.00	17,274.00	17,169.00	17,169.00	0
2020-05-20	17,163.00	17,274.00	17,163.00	17,274.00	0
2020-05-19	17,320.00	17,320.00	17,163.00	17,163.00	0
2020-05-18	17,204.00	17,204.00	17,204.00	16,758.00	50
2020-05-15	16,740.00	16,830.00	16,740.00	16,758.00	2,050
2020-05-14	17,043.00	17,043.00	16,602.00	16,602.00	0
2020-05-13	17,348.00	17,348.00	17,043.00	17,043.00	0
2020-05-12	17,210.00	17,348.00	17,210.00	17,348.00	0
2020-05-11	17,228.00	17,228.00	17,210.00	17,210.00	50
2020-05-07	16,979.00	17,228.00	16,979.00	17,228.00	0
2020-05-06	17,018.00	17,018.00	16,979.00	16,979.00	8
2020-05-05	16,851.00	17,018.00	16,851.00	17,018.00	0
2020-05-04	16,916.00	16,916.00	16,851.00	16,851.00	0
2020-05-01	17,174.00	17,174.00	16,916.00	16,916.00	0
2020-04-30	17,631.00	17,631.00	17,631.00	17,631.00	0
2020-04-29	17,234.00	17,631.00	17,234.00	17,631.00	36
2020-04-28	17,232.00	17,232.00	17,232.00	16,907.00	100
2020-04-27	16,734.00	16,907.00	16,734.00	16,907.00	0
2020-04-24	16,883.00	16,883.00	16,734.00	16,734.00	0
2020-04-23	16,846.00	16,904.00	16,846.00	16,883.00	244
2020-04-22	16,732.00	16,732.00	16,732.00	16,480.00	223
2020-04-21	16,774.00	16,774.00	16,480.00	16,480.00	0
2020-04-20	16,784.00	16,784.00	16,782.00	16,774.00	523
2020-04-17	16,412.00	16,759.00	16,412.00	16,759.00	0
2020-04-16	16,333.00	16,412.00	16,333.00	16,412.00	0
2020-04-15	16,372.00	16,372.00	16,372.00	16,333.00	180
2020-04-14	16,682.00	16,964.00	16,682.00	16,852.00	1,952
2020-04-09	16,810.00	16,810.00	16,810.00	16,852.00	354
2020-04-08	16,230.00	16,301.00	16,230.00	16,301.00	0
2020-04-07	15,937.00	15,937.00	15,937.00	15,937.00	0
2020-04-06	15,411.00	15,411.00	15,411.00	15,411.00	0
2020-04-03	15,610.00	15,610.00	15,610.00	15,610.00	0
2020-04-03	15,610.00	15,610.00	15,411.00	15,411.00	0
2020-04-02	15,748.00	15,610.00	15,610.00	15,610.00	0
2020-04-02	15,748.00	15,748.00	15,748.00	15,748.00	0
2020-04-01	16,370.00	15,748.00	15,748.00	15,748.00	27
2020-04-01	16,370.00	16,370.00	16,370.00	16,370.00	27
2020-03-31	16,125.00	16,125.00	16,125.00	16,125.00	0
2020-03-30	15,976.00	15,976.00	15,976.00	15,976.00	0
2020-03-27	16,445.00	16,445.00	16,445.00	16,445.00	0
2020-03-26	16,008.00	16,008.00	16,008.00	16,008.00	0
2020-03-25	14,994.00	14,994.00	14,994.00	14,994.00	0
2020-03-23	15,147.00	15,147.00	15,147.00	15,147.00	15
2020-03-20	15,243.00	15,243.00	15,243.00	15,243.00	0
2020-03-19	15,186.00	15,186.00	15,186.00	15,186.00	0
2020-03-18	15,431.00	15,431.00	15,431.00	15,431.00	0
2020-03-17	15,110.00	15,110.00	15,110.00	15,110.00	10
2020-03-13	15,744.00	15,744.00	15,744.00	15,744.00	54
2020-03-12	17,210.00	17,210.00	17,210.00	17,210.00	0
2020-03-11	17,593.00	17,593.00	17,593.00	17,593.00	0
2020-03-10	17,772.00	17,815.00	17,772.00	17,815.00	45
2020-03-09	17,584.00	17,820.00	17,584.00	18,754.00	264
2020-03-06	19,307.00	19,307.00	18,754.00	18,754.00	0
2020-03-05	19,450.00	19,450.00	19,450.00	19,450.00	0
2020-03-04	19,202.00	19,202.00	19,202.00	19,202.00	0
2020-03-03	19,462.00	19,462.00	19,336.00	18,971.00	115
2020-03-02	18,769.00	18,769.00	18,769.00	18,769.00	16
2020-02-28	18,770.00	18,770.00	18,770.00	19,413.00	84
2020-02-27	20,010.00	20,010.00	20,010.00	20,010.00	0
2020-02-26	20,037.00	20,037.00	20,037.00	20,037.00	0
2020-02-25	20,425.00	20,425.00	20,425.00	20,425.00	0
2020-02-24	20,962.50	20,962.50	20,962.50	20,962.50	0
2020-02-21	21,002.50	21,002.50	20,962.50	20,962.50	0
2020-02-20	21,010.00	21,010.00	21,002.50	21,002.50	0
2020-02-19	20,810.00	21,010.00	20,810.00	21,010.00	0
2020-02-18	20,845.00	20,845.00	20,810.00	20,810.00	0
2020-02-17	20,847.50	20,847.50	20,845.00	20,845.00	0
2020-02-14	20,817.50	20,847.50	20,817.50	20,847.50	0
2020-02-13	20,997.50	20,997.50	20,817.50	20,817.50	0
2020-02-12	20,982.50	20,997.50	20,982.50	20,997.50	0
2020-02-11	20,855.00	20,982.50	20,855.00	20,982.50	44
2020-02-10	20,825.00	20,855.00	20,825.00	20,855.00	0
2020-02-07	20,910.00	20,910.00	20,825.00	20,825.00	0
2020-02-06	20,970.00	20,970.00	20,970.00	20,910.00	36
2020-02-05	20,750.00	20,802.50	20,750.00	20,802.50	0
2020-02-04	20,640.00	20,750.00	20,640.00	20,750.00	24
2020-02-03	20,625.00	20,625.00	20,625.00	20,640.00	61
2020-01-31	20,660.00	20,660.00	20,660.00	20,660.00	1
2020-01-30	20,845.00	20,845.00	20,660.00	20,660.00	0
2020-01-29	20,830.00	20,845.00	20,830.00	20,845.00	0
2020-01-28	20,667.50	20,830.00	20,667.50	20,830.00	0
2020-01-27	21,052.50	21,052.50	20,667.50	20,667.50	0
2020-01-24	20,760.00	21,052.50	20,760.00	21,052.50	0
2020-01-23	20,910.00	20,910.00	20,760.00	20,760.00	17
2020-01-22	20,962.50	20,962.50	20,910.00	20,910.00	0
2020-01-21	21,057.50	21,057.50	20,962.50	20,962.50	0
2020-01-20	21,097.50	21,097.50	21,057.50	21,057.50	11
2020-01-17	20,892.50	21,097.50	20,892.50	21,097.50	0
2020-01-16	20,840.00	20,840.00	20,840.00	20,892.50	30
2020-01-15	20,880.00	20,980.00	20,880.00	20,980.00	0
2020-01-14	20,770.00	20,770.00	20,770.00	20,880.00	1,000
2020-01-13	20,755.00	20,820.00	20,755.00	20,820.00	31
2020-01-10	20,772.50	20,772.50	20,755.00	20,755.00	0
2020-01-09	20,737.50	20,772.50	20,737.50	20,772.50	0
2020-01-08	20,762.50	20,762.50	20,737.50	20,737.50	0
2020-01-07	20,755.00	20,762.50	20,755.00	20,762.50	0
2020-01-06	20,867.50	20,867.50	20,755.00	20,755.00	0
2020-01-03	20,805.00	20,867.50	20,805.00	20,867.50	0
2020-01-02	20,785.00	20,805.00	20,785.00	20,805.00	0
2019-12-31	20,882.50	20,882.50	20,785.00	20,785.00	0
2019-12-30	21,007.50	21,007.50	20,882.50	20,882.50	0
2019-12-27	20,925.00	21,007.50	20,925.00	21,007.50	0
2019-12-24	20,900.00	20,925.00	20,900.00	20,925.00	0
2019-12-23	20,715.00	20,900.00	20,715.00	20,900.00	0
2019-12-20	20,725.00	20,725.00	20,715.00	20,715.00	0
2019-12-19	20,710.00	20,725.00	20,710.00	20,725.00	0
2019-12-18	20,717.50	20,717.50	20,710.00	20,710.00	0
2019-12-17	20,625.00	20,625.00	20,625.00	20,717.50	16
2019-12-16	20,462.50	20,980.00	20,462.50	20,980.00	0
2019-12-13	19,872.00	20,462.50	19,872.00	20,462.50	0
2019-12-12	19,792.00	19,872.00	19,792.00	19,872.00	0
2019-12-11	19,820.00	19,820.00	19,792.00	19,792.00	0
2019-12-10	19,934.00	19,934.00	19,820.00	19,820.00	0
2019-12-09	19,931.00	19,934.00	19,931.00	19,934.00	50
2019-12-06	19,698.00	19,698.00	19,698.00	19,698.00	0
2019-12-05	19,661.00	19,661.00	19,661.00	19,661.00	0
2019-12-04	19,620.00	19,661.00	19,620.00	19,661.00	0
2019-12-03	19,808.00	19,808.00	19,620.00	19,620.00	0
2019-12-02	20,047.00	20,047.00	19,808.00	19,808.00	0
2019-11-29	20,200.00	20,200.00	20,047.00	20,047.00	0
2019-11-28	20,157.50	20,200.00	20,157.50	20,200.00	0
2019-11-27	20,062.50	20,157.50	20,062.50	20,157.50	0
2019-11-26	19,982.00	19,982.00	19,982.00	20,062.50	82
2019-11-25	19,782.00	19,979.00	19,782.00	19,979.00	0
2019-11-22	19,575.00	19,782.00	19,575.00	19,782.00	0
2019-11-21	19,642.00	19,642.00	19,575.00	19,575.00	0
2019-11-20	19,744.00	19,744.00	19,642.00	19,642.00	0
2019-11-19	19,750.00	19,750.00	19,744.00	19,744.00	0
2019-11-18	19,636.00	19,750.00	19,636.00	19,750.00	0
2019-11-15	19,635.00	19,636.00	19,635.00	19,636.00	0
2019-11-14	19,634.00	19,634.00	19,634.00	19,635.00	27
2019-11-13	19,706.00	19,706.00	19,706.00	19,716.00	1
2019-11-12	19,594.00	19,659.00	19,594.00	19,659.00	0
2019-11-11	19,597.00	19,597.00	19,594.00	19,594.00	0
2019-11-08	19,676.00	19,676.00	19,597.00	19,597.00	0
2019-11-07	19,736.00	19,736.00	19,676.00	19,676.00	0
2019-11-06	19,751.00	19,751.00	19,736.00	19,736.00	0
2019-11-05	19,768.00	19,768.00	19,751.00	19,751.00	0
2019-11-04	19,717.00	19,768.00	19,717.00	19,768.00	1
2019-11-01	19,758.00	19,758.00	19,717.00	19,717.00	0
2019-10-31	19,773.00	19,773.00	19,758.00	19,758.00	0
2019-10-30	19,689.00	19,773.00	19,689.00	19,773.00	0
2019-10-29	19,760.00	19,760.00	19,760.00	19,760.00	0
2019-10-28	19,711.00	19,760.00	19,711.00	19,760.00	0
2019-10-25	19,620.00	19,620.00	19,620.00	19,711.00	109
2019-10-24	19,687.00	19,800.00	19,687.00	19,800.00	0
2019-10-23	19,684.00	19,687.00	19,684.00	19,687.00	0
2019-10-22	19,661.00	19,684.00	19,661.00	19,684.00	0
2019-10-21	19,669.00	19,669.00	19,661.00	19,661.00	0
2019-10-18	19,699.00	19,699.00	19,669.00	19,669.00	0
2019-10-17	19,587.00	19,699.00	19,587.00	19,699.00	0
2019-10-16	19,741.00	19,741.00	19,587.00	19,587.00	0
2019-10-15	19,479.00	19,479.00	19,479.00	19,479.00	0
2019-10-14	19,575.00	19,575.00	19,479.00	19,479.00	0
2019-10-11	19,117.00	19,575.00	19,117.00	19,575.00	0
2019-10-10	19,062.00	19,062.00	19,062.00	19,062.00	0
2019-10-09	19,129.00	19,129.00	19,062.00	19,062.00	0
2019-10-08	19,200.00	19,200.00	19,129.00	19,129.00	0
2019-10-07	19,115.00	19,200.00	19,115.00	19,200.00	0
2019-10-04	18,952.00	19,115.00	18,952.00	19,115.00	0
2019-10-03	19,060.00	19,060.00	18,952.00	18,952.00	0
2019-10-02	19,629.00	19,629.00	19,629.00	19,629.00	0
2019-10-01	19,704.00	19,704.00	19,629.00	19,629.00	5
2019-09-30	19,676.00	19,676.00	19,676.00	19,704.00	242
2019-09-27	19,611.00	19,718.00	19,611.00	19,718.00	20
2019-09-26	19,454.00	19,611.00	19,454.00	19,611.00	0
2019-09-25	19,492.00	19,492.00	19,454.00	19,454.00	20
2019-09-24	19,572.00	19,572.00	19,492.00	19,492.00	0
2019-09-23	19,629.00	19,629.00	19,572.00	19,572.00	0
2019-09-20	19,654.00	19,654.00	19,629.00	19,629.00	0
2019-09-19	19,553.00	19,654.00	19,553.00	19,654.00	0
2019-09-18	19,518.00	19,553.00	19,518.00	19,553.00	27
2019-09-17	19,454.00	19,454.00	19,454.00	19,518.00	44
2019-09-16	19,607.00	19,607.00	19,533.00	19,533.00	0
2019-09-13	19,496.00	19,607.00	19,496.00	19,607.00	0
2019-09-12	19,459.00	19,496.00	19,459.00	19,496.00	0
2019-09-11	19,184.00	19,459.00	19,184.00	19,459.00	0
2019-09-10	19,199.00	19,199.00	19,184.00	19,184.00	0
2019-09-09	19,414.00	19,414.00	19,199.00	19,199.00	0
2019-09-06	19,359.00	19,414.00	19,359.00	19,414.00	0
2019-09-05	19,314.00	19,314.00	19,314.00	19,359.00	132
2019-09-04	19,359.00	19,428.00	19,359.00	19,428.00	0
2019-09-03	19,433.00	19,433.00	19,359.00	19,359.00	0
2019-09-02	19,157.00	19,433.00	19,157.00	19,433.00	1
2019-08-30	19,132.00	19,157.00	19,132.00	19,157.00	1
2019-08-29	19,032.00	19,032.00	19,032.00	19,032.00	0
2019-08-28	18,994.00	19,032.00	18,994.00	19,032.00	0
2019-08-27	18,976.00	18,994.00	18,976.00	18,994.00	0
2019-08-23	18,908.00	18,908.00	18,908.00	18,908.00	0
2019-08-22	19,048.00	19,048.00	18,908.00	18,908.00	0
2019-08-21	18,868.00	19,048.00	18,868.00	19,048.00	0
2019-08-20	19,028.00	19,028.00	18,868.00	18,868.00	0
2019-08-19	18,844.00	19,028.00	18,844.00	19,028.00	0
2019-08-16	18,653.00	18,844.00	18,653.00	18,844.00	0
2019-08-15	18,759.00	18,759.00	18,653.00	18,653.00	0
2019-08-14	18,956.00	18,956.00	18,759.00	18,759.00	0
2019-08-13	18,908.00	18,908.00	18,908.00	18,956.00	50
2019-08-12	18,992.00	18,992.00	18,991.00	18,991.00	0
2019-08-09	19,051.00	19,051.00	18,992.00	18,992.00	0
2019-08-08	18,851.00	19,051.00	18,851.00	19,051.00	0
2019-08-07	18,737.00	18,851.00	18,737.00	18,851.00	0
2019-08-06	18,833.00	18,833.00	18,737.00	18,737.00	0
2019-08-05	19,284.00	19,284.00	18,833.00	18,833.00	0
2019-08-02	19,616.00	19,616.00	19,284.00	19,284.00	0
2019-08-01	19,544.00	19,544.00	19,544.00	19,616.00	2
2019-07-31	19,713.00	19,713.00	19,568.00	19,568.00	0
2019-07-30	19,940.00	19,940.00	19,713.00	19,713.00	0
2019-07-29	19,582.00	19,940.00	19,582.00	19,940.00	0
2019-07-26	19,433.00	19,582.00	19,433.00	19,582.00	0
2019-07-25	19,479.00	19,479.00	19,433.00	19,433.00	0
2019-07-24	19,499.00	19,499.00	19,479.00	19,479.00	0
2019-07-23	19,446.00	19,499.00	19,446.00	19,499.00	0
2019-07-22	19,483.00	19,483.00	19,446.00	19,446.00	0
2019-07-19	19,463.00	19,483.00	19,463.00	19,483.00	0
2019-07-18	19,499.00	19,499.00	19,463.00	19,463.00	0
2019-07-17	19,534.00	19,538.00	19,534.00	19,499.00	1,296
2019-07-16	19,524.00	19,567.00	19,524.00	19,567.00	0
2019-07-15	19,435.00	19,524.00	19,435.00	19,524.00	0
2019-07-12	19,449.00	19,449.00	19,435.00	19,435.00	0
2019-07-11	19,461.00	19,461.00	19,449.00	19,449.00	0
2019-07-10	19,522.00	19,522.00	19,432.00	19,461.00	145
2019-07-09	19,497.00	19,497.00	19,491.00	19,491.00	0
2019-07-08	19,533.00	19,533.00	19,497.00	19,497.00	0
2019-07-05	19,646.00	19,646.00	19,533.00	19,533.00	0
2019-07-04	19,692.00	19,692.00	19,646.00	19,646.00	0
2019-07-03	19,468.00	19,692.00	19,468.00	19,692.00	0
2019-07-02	19,284.00	19,468.00	19,284.00	19,468.00	0
2019-07-01	19,326.00	19,326.00	19,326.00	19,284.00	2
2019-06-28	19,050.00	19,050.00	19,050.00	19,139.00	2
2019-06-27	19,034.00	19,034.00	19,034.00	19,066.00	74
2019-06-26	19,151.00	19,151.00	19,066.00	19,066.00	0
2019-06-25	19,148.00	19,151.00	19,148.00	19,151.00	0
2019-06-24	19,094.00	19,148.00	19,094.00	19,148.00	0
2019-06-21	19,177.00	19,177.00	19,177.00	19,177.00	0
2019-06-20	19,126.00	19,177.00	19,126.00	19,177.00	0
2019-06-19	19,289.00	19,289.00	19,126.00	19,126.00	0
2019-06-18	19,121.00	19,289.00	19,121.00	19,289.00	0
2019-06-17	19,071.00	19,121.00	19,071.00	19,121.00	0
2019-06-14	19,121.00	19,121.00	19,071.00	19,071.00	0
2019-06-13	19,168.00	19,168.00	19,168.00	19,121.00	156
2019-06-12	19,070.00	19,110.00	19,070.00	19,110.00	0
2019-06-11	19,082.00	19,082.00	19,070.00	19,070.00	0
2019-06-10	19,124.00	19,124.00	19,124.00	19,082.00	17
2019-06-07	18,890.00	19,041.00	18,890.00	19,041.00	0
2019-06-06	18,785.00	18,890.00	18,785.00	18,890.00	0
2019-06-05	18,674.00	18,785.00	18,674.00	18,785.00	0
2019-06-04	18,678.00	18,678.00	18,678.00	18,674.00	2
2019-06-03	18,570.00	18,621.00	18,570.00	18,621.00	0
2019-05-31	18,520.00	18,520.00	18,520.00	18,631.00	2
2019-05-30	18,487.00	18,631.00	18,487.00	18,631.00	0
2019-05-29	18,741.00	18,741.00	18,487.00	18,487.00	0
2019-05-28	18,659.00	18,741.00	18,659.00	18,741.00	0
2019-05-24	18,616.00	18,616.00	18,616.00	18,659.00	108
2019-05-23	18,789.00	18,789.00	18,567.00	18,567.00	0
2019-05-22	18,742.00	18,742.00	18,742.00	18,789.00	60
2019-05-21	18,742.00	18,829.00	18,742.00	18,829.00	0
2019-05-20	18,896.00	18,896.00	18,742.00	18,742.00	0
2019-05-17	18,916.00	18,916.00	18,916.00	18,896.00	2
2019-05-16	18,848.00	18,848.00	18,848.00	18,897.00	10
2019-05-15	18,674.00	18,798.00	18,674.00	18,798.00	0
2019-05-14	18,568.00	18,674.00	18,568.00	18,674.00	0
2019-05-13	18,645.00	18,645.00	18,568.00	18,568.00	0
2019-05-10	18,728.00	18,728.00	18,728.00	18,645.00	44
2019-05-09	18,785.00	18,785.00	18,652.00	18,652.00	0
2019-05-08	18,835.00	18,835.00	18,785.00	18,785.00	0
2019-05-07	18,992.00	18,992.00	18,835.00	18,835.00	0
2019-05-03	18,946.00	18,992.00	18,946.00	18,992.00	0
2019-05-02	19,046.00	19,046.00	18,946.00	18,946.00	0
2019-05-01	19,123.00	19,123.00	19,046.00	19,046.00	0
2019-04-30	19,184.00	19,184.00	19,123.00	19,123.00	0
2019-04-29	19,222.00	19,222.00	19,184.00	19,184.00	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