Albion. Dev Vct Share History

Albion. Dev Vct Share Price history. The following table shows end-of-day data AADV historical share prices for Albion. Dev Vct, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	85.00	85.00	85.00	85.00	1,183,857
2024-05-06	86.50	86.50	86.50	86.50	0
2024-05-03	85.00	86.50	86.50	86.50	30
2024-05-02	85.00	86.50	85.00	85.00	4,118
2024-05-01	87.00	87.00	87.00	87.00	0
2024-04-30	87.00	88.50	87.00	87.00	3,748
2024-04-29	87.00	88.50	87.00	88.50	15
2024-04-26	87.00	87.00	87.00	87.00	18,841
2024-04-25	87.00	87.00	87.00	87.00	12,664
2024-04-24	87.00	87.00	87.00	87.00	1,150
2024-04-23	87.00	87.00	87.00	87.00	3,452
2024-04-22	87.00	87.00	87.00	87.00	5,527
2024-04-19	87.00	87.00	87.00	87.00	0
2024-04-18	87.00	87.00	87.00	87.00	0
2024-04-17	87.00	87.00	87.00	87.00	0
2024-04-16	87.00	87.00	87.00	87.00	0
2024-04-15	87.00	87.00	87.00	87.00	34,534
2024-04-12	87.00	87.00	87.00	87.00	35,218
2024-04-11	87.00	87.00	87.00	87.00	0
2024-04-10	87.00	87.00	87.00	87.00	1,611
2024-04-09	87.00	87.00	87.00	87.00	21,863
2024-04-08	87.00	87.00	87.00	87.00	42,170
2024-04-05	87.00	87.00	87.00	87.00	1,162
2024-04-04	87.00	87.00	87.00	87.00	0
2024-04-03	87.00	87.00	87.00	87.00	4,057
2024-04-02	87.00	87.00	87.00	87.00	29,970
2024-04-01	87.00	87.00	87.00	87.00	0
2024-03-29	87.00	87.00	87.00	87.00	0
2024-03-28	87.00	87.00	87.00	87.00	1,336
2024-03-27	87.00	87.00	87.00	87.00	17,273
2024-03-26	87.00	87.00	87.00	87.00	21,364
2024-03-25	87.00	87.00	87.00	87.00	12,314
2024-03-22	87.00	87.00	87.00	87.00	6,400
2024-03-21	87.00	87.00	85.50	87.00	4,177
2024-03-20	87.00	87.00	87.00	87.00	26,615
2024-03-19	87.00	87.00	87.00	87.00	9,364
2024-03-18	87.00	87.00	87.00	87.00	0
2024-03-15	87.00	87.00	87.00	87.00	0
2024-03-14	87.00	87.00	87.00	87.00	0
2024-03-13	85.50	87.00	85.50	87.00	1,419
2024-03-12	84.50	84.50	84.50	84.50	0
2024-03-11	84.50	84.50	84.50	84.50	0
2024-03-08	84.50	84.50	84.50	84.50	0
2024-03-07	84.50	84.50	84.50	84.50	780
2024-03-06	84.50	84.50	84.50	84.50	0
2024-03-05	84.50	84.50	84.50	84.50	0
2024-03-04	84.50	84.50	84.50	84.50	0
2024-03-01	84.50	84.50	84.50	84.50	0
2024-02-29	84.50	84.50	84.50	84.50	0
2024-02-28	84.50	84.50	84.50	84.50	0
2024-02-27	84.50	84.50	84.50	84.50	0
2024-02-26	84.50	84.50	84.50	84.50	0
2024-02-23	84.50	84.50	84.50	84.50	120
2024-02-22	84.50	84.50	84.50	84.50	0
2024-02-21	84.50	84.50	84.50	84.50	0
2024-02-20	84.50	84.50	84.50	84.50	0
2024-02-19	84.50	84.50	84.50	84.50	0
2024-02-16	84.50	84.50	84.50	84.50	0
2024-02-15	84.50	84.50	84.50	84.50	0
2024-02-14	84.50	84.50	84.50	84.50	0
2024-02-13	84.50	84.50	84.50	84.50	0
2024-02-12	84.50	84.50	84.50	84.50	0
2024-02-09	84.50	84.50	84.50	84.50	0
2024-02-08	84.50	84.50	84.50	84.50	19
2024-02-07	84.50	84.50	84.50	84.50	0
2024-02-06	84.50	84.50	84.50	84.50	0
2024-02-05	84.50	84.50	84.50	84.50	0
2024-02-02	84.50	84.50	84.50	84.50	0
2024-02-01	84.50	86.00	86.00	86.00	65
2024-01-31	84.50	84.50	84.50	84.50	0
2024-01-30	84.50	86.00	84.50	84.50	6
2024-01-29	84.50	84.50	84.50	84.50	0
2024-01-26	86.00	86.00	84.50	84.50	7
2024-01-25	84.50	84.50	84.50	84.50	0
2024-01-24	84.50	84.50	84.50	84.50	0
2024-01-23	84.50	84.50	83.00	84.50	1
2024-01-22	84.50	84.50	84.50	84.50	0
2024-01-19	84.50	84.50	84.50	84.50	0
2024-01-18	84.50	84.50	84.50	84.50	0
2024-01-17	84.50	84.50	84.50	84.50	0
2024-01-16	84.50	84.50	84.50	84.50	0
2024-01-15	84.50	86.00	84.50	84.50	3
2024-01-12	84.50	84.50	84.50	84.50	0
2024-01-11	84.50	84.50	84.50	84.50	0
2024-01-10	84.50	84.50	84.50	84.50	0
2024-01-09	84.50	84.50	84.50	84.50	0
2024-01-08	84.50	84.50	84.50	84.50	0
2024-01-05	84.50	84.50	84.50	84.50	24,127
2024-01-04	84.50	84.50	84.50	84.50	0
2024-01-03	84.50	84.50	84.50	84.50	8,783
2024-01-02	84.50	84.50	84.50	84.50	0
2024-01-01	84.50	84.50	84.50	84.50	0
2023-12-29	84.50	84.50	84.50	84.50	0
2023-12-28	84.50	84.50	84.50	84.50	0
2023-12-27	84.50	84.50	84.50	84.50	0
2023-12-26	84.50	84.50	84.50	84.50	0
2023-12-25	84.50	84.50	84.50	84.50	0
2023-12-22	84.50	84.50	84.50	84.50	0
2023-12-21	84.50	84.50	84.50	84.50	0
2023-12-20	84.50	84.50	84.50	84.50	0
2023-12-19	84.50	84.50	84.50	84.50	83,973
2023-12-18	84.50	85.50	84.50	84.50	2
2023-12-15	84.50	84.50	84.50	84.50	0
2023-12-14	84.50	84.50	84.50	84.50	0
2023-12-13	84.50	84.50	84.50	84.50	0
2023-12-12	84.50	84.50	84.50	84.50	0
2023-12-11	84.50	84.50	84.50	84.50	0
2023-12-08	84.50	84.50	84.50	84.50	0
2023-12-07	84.50	84.50	84.50	84.50	0
2023-12-06	84.50	84.50	84.50	84.50	0
2023-12-05	84.50	84.50	83.50	84.50	195,273
2023-12-04	84.50	84.50	84.50	84.50	0
2023-12-01	84.50	84.50	84.50	84.50	0
2023-11-30	84.50	84.50	84.50	84.50	0
2023-11-29	84.50	84.50	84.50	84.50	2,276
2023-11-28	84.50	84.50	84.50	84.50	0
2023-11-27	84.50	84.50	84.50	84.50	0
2023-11-24	84.50	84.50	84.50	84.50	10,461
2023-11-23	84.50	84.50	84.50	84.50	0
2023-11-22	84.50	84.50	84.50	84.50	0
2023-11-21	84.50	84.50	84.50	84.50	13,605
2023-11-20	85.00	85.00	84.50	84.50	0
2023-11-17	85.00	85.00	85.00	85.00	0
2023-11-16	85.00	85.00	85.00	85.00	0
2023-11-15	85.00	85.00	85.00	85.00	0
2023-11-14	85.00	85.00	85.00	85.00	0
2023-11-13	85.00	85.00	85.00	85.00	0
2023-11-10	85.00	85.00	85.00	85.00	0
2023-11-09	85.00	85.00	85.00	85.00	0
2023-11-08	85.00	85.00	85.00	85.00	0
2023-11-07	85.00	85.00	85.00	85.00	0
2023-11-06	85.00	85.00	85.00	85.00	0
2023-11-03	85.00	85.00	85.00	85.00	0
2023-11-02	85.00	85.00	85.00	85.00	0
2023-11-01	85.00	85.00	85.00	85.00	0
2023-10-31	85.00	85.00	85.00	85.00	0
2023-10-30	85.00	85.00	85.00	85.00	0
2023-10-27	85.00	85.00	85.00	85.00	0
2023-10-26	85.00	85.00	85.00	85.00	0
2023-10-25	85.00	85.00	85.00	85.00	0
2023-10-24	85.00	85.00	85.00	85.00	142
2023-10-23	85.00	85.00	85.00	85.00	0
2023-10-20	85.00	85.00	85.00	85.00	0
2023-10-19	85.00	85.00	85.00	85.00	121,461
2023-10-18	85.00	85.00	85.00	85.00	140
2023-10-17	85.00	85.00	85.00	85.00	0
2023-10-16	85.00	85.00	85.00	85.00	12,000
2023-10-13	85.00	85.00	85.00	85.00	0
2023-10-12	85.00	85.00	85.00	85.00	0
2023-10-11	85.00	85.00	85.00	85.00	0
2023-10-10	85.00	85.00	85.00	85.00	0
2023-10-09	85.00	85.00	85.00	85.00	0
2023-10-06	85.00	85.00	85.00	85.00	0
2023-10-05	85.00	85.00	85.00	85.00	0
2023-10-04	85.00	85.00	85.00	85.00	0
2023-10-03	85.00	85.00	85.00	85.00	941
2023-10-02	85.00	85.00	85.00	85.00	0
2023-09-29	85.00	85.00	85.00	85.00	10,714
2023-09-28	85.00	85.00	83.50	85.00	2
2023-09-27	85.00	85.00	85.00	85.00	23,992
2023-09-26	85.00	85.00	85.00	85.00	399,681
2023-09-25	85.00	85.00	85.00	85.00	0
2023-09-22	85.00	86.00	86.00	86.00	33,515
2023-09-21	85.00	85.00	85.00	85.00	26,000
2023-09-20	85.00	85.00	85.00	85.00	0
2023-09-19	84.50	86.00	84.50	85.00	70
2023-09-18	86.00	86.00	86.00	86.00	0
2023-09-15	86.00	86.00	86.00	86.00	0
2023-09-14	86.00	86.00	86.00	86.00	3,000
2023-09-13	86.00	86.00	86.00	86.00	0
2023-09-12	86.00	86.00	86.00	86.00	0
2023-09-11	86.00	86.00	86.00	86.00	0
2023-09-08	86.00	86.00	86.00	86.00	4,098
2023-09-07	86.00	86.00	86.00	86.00	2,276
2023-09-06	88.50	88.50	88.50	88.50	0
2023-09-05	88.50	88.50	88.50	88.50	0
2023-09-04	88.50	88.50	88.50	88.50	0
2023-09-01	88.50	88.50	88.50	88.50	0
2023-08-31	88.50	88.50	88.50	88.50	0
2023-08-30	88.50	88.50	88.50	88.50	5
2023-08-29	88.50	88.50	88.50	88.50	0
2023-08-28	88.50	88.50	88.50	88.50	0
2023-08-25	88.50	88.50	88.50	88.50	0
2023-08-24	88.50	88.50	88.50	88.50	0
2023-08-23	88.50	88.50	88.50	88.50	0
2023-08-22	88.50	88.50	88.50	88.50	12
2023-08-21	88.50	88.50	88.50	88.50	0
2023-08-18	88.50	88.50	88.50	88.50	0
2023-08-17	88.50	88.50	88.50	88.50	0
2023-08-16	88.50	88.50	88.50	88.50	0
2023-08-15	88.50	88.50	88.50	88.50	0
2023-08-14	88.50	88.50	88.50	88.50	0
2023-08-11	88.50	88.50	88.50	88.50	0
2023-08-10	88.50	88.50	88.50	88.50	0
2023-08-09	88.50	88.50	88.50	88.50	0
2023-08-08	88.50	88.50	88.50	88.50	0
2023-08-07	88.50	88.50	88.50	88.50	5
2023-08-04	88.50	88.50	88.50	88.50	0
2023-08-03	88.50	88.50	88.50	88.50	0
2023-08-02	88.50	88.50	88.50	88.50	0
2023-08-01	88.50	88.50	88.50	88.50	0
2023-07-31	88.50	88.50	88.50	88.50	0
2023-07-28	88.50	88.50	88.50	88.50	0
2023-07-27	88.50	88.50	88.50	88.50	8,726
2023-07-26	88.50	88.50	88.50	88.50	0
2023-07-25	88.50	88.50	88.50	88.50	0
2023-07-24	88.50	88.50	88.50	88.50	0
2023-07-21	88.50	88.50	88.50	88.50	0
2023-07-20	88.50	88.50	88.50	88.50	15
2023-07-19	88.50	88.50	88.50	88.50	0
2023-07-18	87.00	88.50	87.00	88.50	78
2023-07-17	88.50	88.50	88.50	88.50	10,000
2023-07-14	88.50	88.50	88.50	88.50	2,095
2023-07-13	88.50	88.50	88.50	88.50	0
2023-07-12	88.50	88.50	88.50	88.50	0
2023-07-11	88.50	88.50	88.50	88.50	0
2023-07-10	88.50	88.50	88.50	88.50	0
2023-07-07	88.50	88.50	88.50	88.50	0
2023-07-06	88.50	88.50	88.50	88.50	0
2023-07-05	88.50	88.50	88.50	88.50	0
2023-07-04	88.50	88.50	88.50	88.50	0
2023-07-03	88.50	88.50	88.50	88.50	22
2023-06-30	88.50	88.50	88.50	88.50	0
2023-06-29	88.50	88.50	88.50	88.50	0
2023-06-28	88.50	88.50	88.50	88.50	62,395
2023-06-27	88.50	88.50	88.50	88.50	0
2023-06-26	88.50	88.50	88.50	88.50	0
2023-06-23	88.50	88.50	88.50	88.50	0
2023-06-22	88.50	89.50	88.50	88.50	94
2023-06-21	88.50	88.50	88.50	88.50	0
2023-06-20	87.00	88.50	87.00	88.50	11,062
2023-06-19	88.50	88.50	88.50	88.50	0
2023-06-16	88.50	88.50	88.50	88.50	8,112
2023-06-15	88.50	88.50	88.50	88.50	2,144
2023-06-14	87.00	88.50	87.00	88.50	477
2023-06-13	88.50	88.50	88.50	88.50	0
2023-06-12	88.50	88.50	87.00	88.50	11,431
2023-06-09	88.50	88.50	88.50	88.50	924
2023-06-08	88.50	88.50	88.50	88.50	25,862
2023-06-07	88.50	87.00	87.00	87.00	13,992
2023-06-06	88.50	88.50	88.50	88.50	202,100
2023-06-05	88.50	88.50	88.50	88.50	0
2023-06-02	88.50	88.50	88.50	88.50	0
2023-06-01	88.50	88.50	87.00	87.00	10,017
2023-05-31	87.00	88.50	87.00	88.50	7,979
2023-05-30	87.00	88.50	87.00	88.50	0
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	87.00	87.00	87.00	87.00	3
2023-05-25	87.00	87.00	87.00	87.00	0
2023-05-24	87.00	87.00	87.00	87.00	0
2023-05-23	87.00	87.00	87.00	87.00	0
2023-05-22	87.00	87.00	87.00	87.00	0
2023-05-19	87.00	87.00	87.00	87.00	0
2023-05-18	87.00	87.00	85.50	87.00	2
2023-05-17	87.00	87.00	87.00	87.00	0
2023-05-16	87.00	87.00	87.00	87.00	0
2023-05-15	87.00	87.00	87.00	87.00	0
2023-05-12	87.00	87.00	87.00	87.00	0
2023-05-11	87.00	85.50	85.50	85.50	337
2023-05-10	87.00	87.00	87.00	87.00	0
2023-05-09	87.00	87.00	87.00	87.00	337
2023-05-08	87.00	87.00	87.00	87.00	0
2023-05-05	87.00	87.00	87.00	87.00	0
2023-05-04	87.00	87.00	87.00	87.00	0
2023-05-03	89.50	89.50	89.50	89.50	1
2023-05-02	89.50	89.50	89.50	89.50	0
2023-05-01	89.50	89.50	89.50	89.50	0
2023-04-28	89.50	89.50	89.50	89.50	0
2023-04-27	89.50	89.50	89.50	89.50	0
2023-04-26	89.50	89.50	89.50	89.50	0
2023-04-25	89.50	89.50	89.50	89.50	0
2023-04-24	89.50	89.50	89.50	89.50	0
2023-04-21	89.50	89.50	89.50	89.50	0
2023-04-20	89.50	89.50	89.50	89.50	0
2023-04-19	89.50	89.50	89.50	89.50	479,238
2023-04-18	89.50	89.50	89.50	89.50	0
2023-04-17	89.50	89.50	89.50	89.50	0
2023-04-14	89.50	89.50	89.50	89.50	0
2023-04-13	89.50	90.50	89.50	89.50	2,446
2023-04-12	89.50	89.50	89.50	89.50	0
2023-04-11	89.50	89.50	87.50	89.50	1,000
2023-04-10	89.50	89.50	89.50	89.50	0
2023-04-07	89.50	89.50	89.50	89.50	0
2023-04-06	89.50	89.50	89.50	89.50	0
2023-04-05	89.50	89.50	89.50	89.50	0
2023-04-04	89.50	89.50	89.50	89.50	13,175
2023-04-03	89.50	89.50	89.50	89.50	0
2023-03-31	89.50	89.50	89.50	89.50	0
2023-03-30	89.50	89.50	89.50	89.50	0
2023-03-29	89.50	89.50	89.50	89.50	0
2023-03-28	89.50	89.50	89.50	89.50	2,197
2023-03-27	89.50	89.50	89.50	89.50	0
2023-03-24	89.50	89.50	89.50	89.50	0
2023-03-23	89.50	89.50	89.50	89.50	0
2023-03-22	89.50	89.50	89.50	89.50	0
2023-03-21	89.50	89.50	89.50	89.50	0
2023-03-20	89.50	89.50	89.50	89.50	0
2023-03-17	89.50	89.50	89.50	89.50	0
2023-03-16	89.50	89.50	89.50	89.50	0
2023-03-15	89.50	89.50	89.50	89.50	0
2023-03-14	89.50	89.50	89.50	89.50	0
2023-03-13	89.50	89.50	89.50	89.50	0
2023-03-10	89.50	89.50	89.50	89.50	6,936
2023-03-09	89.50	89.50	89.50	89.50	10,405
2023-03-08	89.50	89.50	89.50	89.50	0
2023-03-07	89.50	89.50	89.50	89.50	6,858
2023-03-06	89.50	89.50	89.50	89.50	10,715
2023-03-03	84.50	84.50	84.50	84.50	0
2023-03-02	84.50	84.50	84.50	84.50	0
2023-03-01	84.50	84.50	84.50	84.50	5,000
2023-02-28	84.50	84.50	84.50	84.50	2,652
2023-02-27	84.50	84.50	84.50	84.50	2,702
2023-02-24	84.50	84.50	84.50	84.50	2,049
2023-02-23	86.50	86.50	84.50	84.50	1
2023-02-22	86.50	86.50	86.50	86.50	0
2023-02-21	86.50	86.50	86.50	86.50	0
2023-02-20	86.50	86.50	86.50	86.50	9
2023-02-17	86.50	86.50	86.50	86.50	0
2023-02-16	86.50	86.50	86.50	86.50	0
2023-02-15	86.50	86.50	86.50	86.50	0
2023-02-14	86.50	86.50	86.50	86.50	0
2023-02-13	86.50	86.50	86.50	86.50	0
2023-02-10	86.50	86.50	86.50	86.50	0
2023-02-09	86.50	86.50	86.50	86.50	0
2023-02-08	86.50	86.50	86.50	86.50	0
2023-02-07	86.50	86.50	86.50	86.50	0
2023-02-06	86.50	86.50	86.50	86.50	0
2023-02-03	86.50	86.50	86.50	86.50	11,360
2023-02-02	86.50	87.50	86.50	86.50	101
2023-02-01	86.50	86.50	86.50	86.50	0
2023-01-31	86.50	86.50	86.50	86.50	12,437
2023-01-30	86.50	86.50	86.50	86.50	0
2023-01-27	86.50	86.50	86.50	86.50	0
2023-01-26	87.00	87.00	86.50	86.50	25,000
2023-01-25	87.00	87.00	87.00	87.00	0
2023-01-24	87.00	87.00	87.00	87.00	2,968
2023-01-23	87.00	87.00	87.00	87.00	0
2023-01-20	87.00	87.00	87.00	87.00	2,000
2023-01-19	87.00	87.00	87.00	87.00	0
2023-01-18	87.00	87.00	87.00	87.00	0
2023-01-17	87.00	87.00	87.00	87.00	9
2023-01-16	87.00	87.00	87.00	87.00	1,505
2023-01-13	87.00	87.00	87.00	87.00	0
2023-01-12	87.00	87.00	87.00	87.00	0
2023-01-11	87.00	87.00	87.00	87.00	1,672
2023-01-10	87.00	87.00	87.00	87.00	4,120
2023-01-09	87.00	87.00	87.00	87.00	8,045
2023-01-06	87.00	87.00	87.00	87.00	0
2023-01-05	87.00	87.00	87.00	87.00	0
2023-01-04	87.00	87.00	87.00	87.00	0
2023-01-03	87.00	87.00	87.00	87.00	0
2023-01-02	87.00	87.00	87.00	87.00	0
2022-12-30	87.00	87.00	87.00	87.00	0
2022-12-29	87.00	87.00	87.00	87.00	0
2022-12-28	87.00	87.00	87.00	87.00	0
2022-12-27	87.00	87.00	87.00	87.00	0
2022-12-26	87.00	87.00	87.00	87.00	0
2022-12-23	87.00	87.00	87.00	87.00	0
2022-12-22	87.00	87.00	87.00	87.00	0
2022-12-21	87.00	87.00	87.00	87.00	0
2022-12-20	87.00	87.00	87.00	87.00	0
2022-12-19	87.00	87.00	87.00	87.00	226,581
2022-12-16	87.00	87.00	87.00	87.00	0
2022-12-15	87.00	87.00	87.00	87.00	0
2022-12-14	87.00	87.00	87.00	87.00	2,702
2022-12-13	87.00	87.00	87.00	87.00	0
2022-12-12	87.00	87.00	87.00	87.00	0
2022-12-09	87.00	87.00	87.00	87.00	0
2022-12-08	87.00	87.00	87.00	87.00	0
2022-12-07	87.00	87.00	87.00	87.00	8,872
2022-12-06	87.00	87.00	87.00	87.00	0
2022-12-05	87.00	87.00	87.00	87.00	0
2022-12-02	87.00	87.00	87.00	87.00	0
2022-12-01	87.00	87.00	87.00	87.00	1
2022-11-30	87.00	87.00	87.00	87.00	5,464
2022-11-29	87.00	87.00	87.00	87.00	4,471
2022-11-28	87.00	87.00	87.00	87.00	0
2022-11-25	87.00	87.00	87.00	87.00	0
2022-11-24	87.00	87.00	87.00	87.00	0
2022-11-23	87.00	87.00	87.00	87.00	0
2022-11-22	87.00	87.00	87.00	87.00	0
2022-11-21	87.00	87.00	87.00	87.00	9,298
2022-11-18	87.00	87.00	87.00	87.00	143
2022-11-17	87.00	87.00	87.00	87.00	0
2022-11-16	87.00	87.00	87.00	87.00	0
2022-11-15	87.00	87.00	87.00	87.00	0
2022-11-14	87.00	87.00	87.00	87.00	0
2022-11-11	87.00	87.00	87.00	87.00	0
2022-11-10	87.00	87.00	87.00	87.00	0
2022-11-09	87.00	87.00	87.00	87.00	0
2022-11-08	87.00	87.00	87.00	87.00	0
2022-11-07	87.00	87.00	87.00	87.00	0
2022-11-04	87.00	87.00	87.00	87.00	0
2022-11-03	87.00	87.00	87.00	87.00	2
2022-11-02	87.00	87.00	87.00	87.00	0
2022-11-01	87.00	87.00	87.00	87.00	0
2022-10-31	87.00	87.00	87.00	87.00	0
2022-10-28	87.00	87.00	87.00	87.00	66,987
2022-10-27	87.00	87.00	87.00	87.00	10
2022-10-26	87.00	87.00	87.00	87.00	0
2022-10-25	87.00	87.00	87.00	87.00	0
2022-10-24	87.00	87.00	87.00	87.00	0
2022-10-21	87.00	87.00	87.00	87.00	0
2022-10-20	87.00	87.00	87.00	87.00	0
2022-10-19	87.00	87.00	87.00	87.00	1,406
2022-10-18	87.00	87.00	87.00	87.00	133
2022-10-17	87.00	87.00	87.00	87.00	0
2022-10-14	87.00	87.00	87.00	87.00	0
2022-10-13	87.00	87.00	87.00	87.00	0
2022-10-12	87.00	87.00	87.00	87.00	2,812
2022-10-11	87.00	87.00	87.00	87.00	0
2022-10-10	87.00	87.00	87.00	87.00	0
2022-10-07	87.00	87.00	87.00	87.00	0
2022-10-06	87.00	87.00	87.00	87.00	15,448
2022-10-05	87.00	87.00	87.00	87.00	2,500
2022-10-04	87.00	87.00	87.00	87.00	835
2022-10-03	87.00	87.00	87.00	87.00	0
2022-09-30	87.00	87.00	87.00	87.00	0
2022-09-29	87.00	87.00	87.00	87.00	193,082
2022-09-28	87.00	87.00	87.00	87.00	1
2022-09-27	87.00	87.00	87.00	87.00	0
2022-09-26	87.00	87.00	87.00	87.00	0
2022-09-23	87.00	87.00	87.00	87.00	0
2022-09-22	87.00	87.00	87.00	87.00	4,368
2022-09-21	87.00	87.00	87.00	87.00	5
2022-09-20	87.00	87.00	87.00	87.00	0
2022-09-19	87.00	87.00	87.00	87.00	0
2022-09-16	87.00	87.00	87.00	87.00	0
2022-09-15	87.00	87.00	87.00	87.00	0
2022-09-14	87.00	87.00	87.00	87.00	0
2022-09-13	87.00	87.00	87.00	87.00	0
2022-09-12	87.00	87.00	87.00	87.00	130
2022-09-09	87.00	87.00	87.00	87.00	0
2022-09-08	87.00	87.00	87.00	87.00	0
2022-09-07	89.50	89.50	89.50	89.50	0
2022-09-06	89.50	89.50	89.50	89.50	0
2022-09-05	89.50	89.50	89.50	89.50	0
2022-09-02	89.50	89.50	89.50	89.50	10,715
2022-09-01	89.50	89.50	89.50	89.50	0
2022-08-31	89.50	89.50	89.50	89.50	0
2022-08-30	90.00	90.00	89.50	89.50	7,000
2022-08-29	90.00	90.00	90.00	90.00	0
2022-08-26	90.50	90.50	90.00	90.00	5,835
2022-08-25	90.50	90.50	90.50	90.50	0
2022-08-24	90.50	90.50	90.50	90.50	0
2022-08-23	90.50	90.50	90.50	90.50	0
2022-08-22	90.50	90.50	90.50	90.50	5,000
2022-08-19	90.50	90.50	90.50	90.50	0
2022-08-18	90.50	90.50	90.50	90.50	1,187
2022-08-17	90.50	90.50	90.50	90.50	0
2022-08-16	90.50	90.50	90.50	90.50	0
2022-08-15	90.50	90.50	90.50	90.50	0
2022-08-12	90.50	90.50	90.50	90.50	0
2022-08-11	90.50	90.50	90.50	90.50	0
2022-08-10	90.50	90.50	90.50	90.50	0
2022-08-09	90.50	90.50	90.50	90.50	0
2022-08-08	90.50	90.50	90.50	90.50	0
2022-08-05	90.50	90.50	90.50	90.50	0
2022-08-04	90.50	90.50	90.50	90.50	0
2022-08-03	90.50	90.50	90.50	90.50	0
2022-08-02	90.50	90.50	90.50	90.50	13,672
2022-08-01	90.50	90.50	90.50	90.50	0
2022-07-29	90.50	90.50	90.50	90.50	3,378
2022-07-28	90.50	90.50	90.50	90.50	11,847
2022-07-27	90.50	90.50	90.50	90.50	0
2022-07-26	90.50	90.50	90.50	90.50	0
2022-07-25	90.50	90.50	90.50	90.50	0
2022-07-22	90.50	90.50	90.50	90.50	0
2022-07-21	90.50	90.50	90.50	90.50	0
2022-07-20	90.50	90.50	90.50	90.50	1,355
2022-07-19	90.50	90.50	90.50	90.50	0
2022-07-18	90.50	90.50	90.50	90.50	0
2022-07-15	90.50	90.50	90.50	90.50	0
2022-07-14	90.50	90.50	90.50	90.50	0
2022-07-13	90.50	90.50	90.50	90.50	0
2022-07-12	90.50	90.50	90.50	90.50	0
2022-07-11	90.50	90.50	90.50	90.50	0
2022-07-08	90.50	90.50	90.50	90.50	0
2022-07-07	90.50	90.50	90.50	90.50	0
2022-07-06	90.50	90.50	89.00	90.50	0
2022-07-05	90.50	90.50	90.50	90.50	0
2022-07-04	90.50	90.50	90.50	90.50	0
2022-07-01	90.50	90.50	90.50	90.50	0
2022-06-30	90.50	90.50	90.50	90.50	0
2022-06-29	90.50	90.50	90.50	90.50	134,988
2022-06-28	90.50	90.50	90.50	90.50	0
2022-06-27	89.00	89.00	89.00	90.50	77
2022-06-24	90.50	90.50	90.50	90.50	0
2022-06-23	90.50	90.50	90.50	90.50	0
2022-06-22	90.50	90.50	90.50	90.50	0
2022-06-21	90.50	90.50	90.50	90.50	0
2022-06-20	90.50	90.50	90.50	90.50	0
2022-06-17	90.50	90.50	90.50	90.50	0
2022-06-16	90.50	90.50	90.50	90.50	3,418
2022-06-15	90.50	90.50	90.50	90.50	0
2022-06-14	90.50	90.50	90.50	90.50	10,890
2022-06-13	90.50	90.50	90.50	90.50	0
2022-06-10	90.50	89.00	89.00	90.50	3,160
2022-06-09	90.50	90.50	90.50	90.50	0
2022-06-08	90.50	90.50	90.50	90.50	3,551
2022-06-07	90.50	90.50	90.50	90.50	943
2022-06-06	90.00	90.50	90.00	90.50	7,418
2022-06-03	90.00	90.00	90.00	90.00	0
2022-06-02	90.00	90.00	90.00	90.00	0
2022-06-01	90.00	90.00	90.00	90.00	0
2022-05-31	90.00	90.00	90.00	90.00	0
2022-05-30	90.00	90.00	90.00	90.00	0
2022-05-27	90.00	90.00	90.00	90.00	0
2022-05-26	90.00	90.00	90.00	90.00	6,172
2022-05-25	90.00	90.00	90.00	90.00	0
2022-05-24	90.00	90.00	90.00	90.00	0
2022-05-23	90.00	90.00	90.00	90.00	0
2022-05-20	90.00	90.00	90.00	90.00	97,685
2022-05-19	90.00	90.00	90.00	90.00	0
2022-05-18	90.00	90.00	90.00	90.00	10,007
2022-05-17	90.00	90.00	90.00	90.00	2,949
2022-05-16	90.00	90.00	90.00	90.00	0
2022-05-13	90.00	90.00	90.00	90.00	0
2022-05-12	90.00	90.00	90.00	90.00	0
2022-05-11	90.00	90.00	90.00	90.00	0
2022-05-10	88.50	90.00	88.50	90.00	0
2022-05-09	88.50	88.50	88.50	88.50	5
2022-05-06	88.50	88.50	88.50	88.50	0
2022-05-05	88.50	88.50	88.50	88.50	0
2022-05-04	91.00	91.00	91.00	91.00	1,411
2022-05-03	91.00	91.00	91.00	91.00	0
2022-05-02	91.00	91.00	91.00	91.00	0
2022-04-29	91.00	91.00	91.00	91.00	0
2022-04-28	91.00	91.00	91.00	91.00	0
2022-04-27	91.00	91.00	91.00	91.00	0
2022-04-26	91.00	91.00	91.00	91.00	0
2022-04-25	91.00	91.00	91.00	91.00	0
2022-04-22	91.00	91.00	91.00	91.00	0
2022-04-21	91.00	91.00	91.00	91.00	0
2022-04-20	91.00	91.00	91.00	91.00	0
2022-04-19	91.00	91.00	91.00	91.00	30,295
2022-04-18	91.00	91.00	91.00	91.00	0
2022-04-15	91.00	91.00	91.00	91.00	0
2022-04-14	91.00	91.00	91.00	91.00	10,746
2022-04-13	91.00	91.00	91.00	91.00	0
2022-04-12	91.00	91.00	91.00	91.00	0
2022-04-11	91.00	91.00	91.00	91.00	0
2022-04-08	91.00	91.00	91.00	91.00	0
2022-04-07	91.00	91.00	91.00	91.00	271,514
2022-04-06	92.50	92.50	92.50	91.00	16,000
2022-04-05	91.00	92.50	92.50	92.50	24,000
2022-04-04	91.00	91.00	91.00	91.00	4,261
2022-04-01	91.00	91.00	91.00	91.00	0
2022-03-31	91.00	89.00	89.00	91.00	282
2022-03-30	91.00	91.00	91.00	91.00	0
2022-03-29	91.00	91.00	91.00	91.00	0
2022-03-28	91.00	91.00	91.00	91.00	0
2022-03-25	91.00	91.00	91.00	91.00	1,900
2022-03-24	91.00	91.00	91.00	91.00	0
2022-03-23	91.00	91.00	91.00	91.00	0
2022-03-22	91.00	91.00	91.00	91.00	2,000
2022-03-21	91.00	91.00	91.00	91.00	0
2022-03-18	91.00	91.00	91.00	91.00	0
2022-03-17	91.00	91.00	91.00	91.00	0
2022-03-16	91.00	91.00	91.00	91.00	0
2022-03-15	91.00	91.00	91.00	91.00	0
2022-03-14	91.00	91.00	91.00	91.00	0
2022-03-11	91.00	91.00	91.00	91.00	0
2022-03-10	91.00	91.00	91.00	91.00	0
2022-03-09	91.00	91.00	91.00	91.00	0
2022-03-08	91.00	91.00	91.00	91.00	0
2022-03-07	91.00	91.00	91.00	91.00	0
2022-03-04	91.00	91.00	91.00	91.00	0
2022-03-03	91.00	91.00	91.00	91.00	4,542
2022-03-02	91.00	91.00	91.00	91.00	0
2022-03-01	91.00	91.00	91.00	91.00	11,000
2022-02-28	91.00	91.00	91.00	91.00	2,638
2022-02-25	91.00	91.00	91.00	91.00	0
2022-02-24	91.00	91.00	91.00	91.00	0
2022-02-23	91.00	91.00	91.00	91.00	0
2022-02-22	91.00	91.00	91.00	91.00	0
2022-02-21	91.00	91.00	91.00	91.00	25,993
2022-02-18	91.00	91.00	91.00	91.00	4,542
2022-02-17	91.00	91.00	91.00	91.00	0
2022-02-16	91.00	91.00	91.00	91.00	24,976
2022-02-15	91.00	91.00	91.00	91.00	18,596
2022-02-14	91.00	91.00	91.00	91.00	3,556
2022-02-11	88.50	91.00	88.50	91.00	6,273
2022-02-10	88.50	88.50	88.50	88.50	0
2022-02-09	88.50	88.50	88.50	88.50	14,064
2022-02-08	88.50	88.50	88.50	88.50	10,350
2022-02-07	88.50	88.50	88.50	88.50	0
2022-02-04	88.50	88.50	88.50	88.50	2,574
2022-02-03	88.50	88.50	88.50	88.50	8,949
2022-02-02	88.50	88.50	88.50	88.50	8,185
2022-02-01	88.50	88.50	88.50	88.50	14,587
2022-01-31	88.50	88.50	88.50	88.50	16,055
2022-01-28	88.50	88.50	88.50	88.50	10,000
2022-01-27	88.50	88.50	88.50	88.50	0
2022-01-26	88.50	88.50	88.50	88.50	0
2022-01-25	88.50	88.50	88.50	88.50	10,715
2022-01-24	88.50	88.50	88.50	88.50	6,660
2022-01-21	88.50	88.50	88.50	88.50	0
2022-01-20	88.50	88.50	88.50	88.50	0
2022-01-19	88.50	88.50	88.50	88.50	0
2022-01-18	88.50	88.50	88.50	88.50	29,670
2022-01-17	88.50	88.50	88.50	88.50	0
2022-01-14	88.50	88.50	88.50	88.50	0
2022-01-13	88.50	88.50	88.50	88.50	3,665
2022-01-12	88.50	88.50	88.50	88.50	0
2022-01-11	88.50	88.50	88.50	88.50	1,833
2022-01-10	88.50	88.50	88.50	88.50	0
2022-01-07	88.50	88.50	88.50	88.50	0
2022-01-06	88.50	88.50	88.50	88.50	12,394
2022-01-05	88.50	88.50	88.50	88.50	180
2022-01-04	88.50	88.50	88.50	88.50	0
2022-01-03	88.50	88.50	88.50	88.50	0
2021-12-31	88.50	88.50	88.50	88.50	0
2021-12-30	88.50	88.50	88.50	88.50	0
2021-12-29	88.50	88.50	88.50	88.50	4,508
2021-12-28	88.50	88.50	88.50	88.50	0
2021-12-27	88.50	88.50	88.50	88.50	0
2021-12-24	88.50	88.50	88.50	88.50	0
2021-12-23	88.50	88.50	88.50	88.50	0
2021-12-22	88.50	88.50	88.50	88.50	0
2021-12-21	88.50	88.50	88.50	88.50	0
2021-12-20	88.50	88.50	88.50	88.50	3,665
2021-12-17	88.50	88.50	88.50	88.50	0
2021-12-16	88.50	88.50	88.50	88.50	39,224
2021-12-15	88.50	88.50	88.50	88.50	5,430
2021-12-14	88.50	88.50	88.50	88.50	0
2021-12-13	88.50	88.50	88.50	88.50	0
2021-12-10	88.50	88.50	88.50	88.50	0
2021-12-09	88.50	88.50	88.50	88.50	14,820
2021-12-08	88.50	88.50	88.50	88.50	10,315
2021-12-07	88.50	88.50	88.50	88.50	0
2021-12-06	88.50	88.50	88.50	88.50	0
2021-12-03	88.50	88.50	88.50	88.50	15,474
2021-12-02	88.50	88.50	88.50	88.50	0
2021-12-01	88.50	88.50	88.50	88.50	282
2021-11-30	88.50	88.50	88.50	88.50	0
2021-11-29	88.50	88.50	88.50	88.50	0
2021-11-26	88.50	88.50	88.50	88.50	2,000
2021-11-25	88.50	88.50	88.50	88.50	11,574
2021-11-24	88.50	88.50	88.50	88.50	3,931
2021-11-23	88.50	88.50	88.50	88.50	0
2021-11-22	88.50	88.50	88.50	88.50	10,000
2021-11-19	88.50	88.50	88.50	88.50	5,020
2021-11-18	88.50	88.50	88.50	88.50	0
2021-11-17	88.50	88.50	88.50	88.50	4,400
2021-11-16	88.50	88.50	88.50	88.50	59,994
2021-11-15	88.50	88.50	88.50	88.50	0
2021-11-12	88.50	88.50	88.50	88.50	0
2021-11-11	88.50	88.50	88.50	88.50	0
2021-11-10	88.50	88.50	88.50	88.50	0
2021-11-09	88.50	88.50	88.50	88.50	0
2021-11-08	86.00	86.00	86.00	88.50	9,662
2021-11-05	86.00	86.00	86.00	86.00	0
2021-11-04	86.00	86.00	84.50	86.00	0
2021-11-03	86.00	86.00	86.00	86.00	0
2021-11-02	86.00	86.00	86.00	86.00	0
2021-11-01	86.00	86.00	86.00	86.00	5,635
2021-10-29	86.00	86.00	86.00	86.00	0
2021-10-28	86.00	86.00	86.00	86.00	0
2021-10-27	86.00	86.00	86.00	86.00	0
2021-10-26	86.00	86.00	86.00	86.00	2,876
2021-10-25	86.00	86.00	86.00	86.00	0
2021-10-22	86.00	86.00	86.00	86.00	0
2021-10-21	86.00	86.00	86.00	86.00	6,585
2021-10-20	86.00	86.00	86.00	86.00	0
2021-10-19	86.00	86.00	86.00	86.00	1,453
2021-10-18	86.00	86.00	86.00	86.00	932
2021-10-15	86.00	86.00	86.00	86.00	0
2021-10-14	86.00	86.00	86.00	86.00	0
2021-10-13	86.00	86.00	86.00	86.00	0
2021-10-12	86.00	86.00	86.00	86.00	0
2021-10-11	86.00	86.00	86.00	86.00	0
2021-10-08	86.00	86.00	86.00	86.00	512
2021-10-07	86.00	86.00	86.00	86.00	0
2021-10-06	86.00	86.00	86.00	86.00	126
2021-10-05	86.00	86.00	86.00	86.00	0
2021-10-04	86.00	86.00	86.00	86.00	7,159
2021-10-01	86.00	86.00	86.00	86.00	1,326
2021-09-30	86.00	86.00	86.00	86.00	0
2021-09-29	86.00	86.00	86.00	86.00	87,062
2021-09-28	86.00	86.00	86.00	86.00	3,415
2021-09-27	86.00	86.00	86.00	86.00	0
2021-09-24	86.00	86.00	86.00	86.00	0
2021-09-23	86.00	86.00	86.00	86.00	0
2021-09-22	86.00	86.00	86.00	86.00	5,494
2021-09-21	86.00	86.00	86.00	86.00	0
2021-09-20	86.00	86.00	86.00	86.00	0
2021-09-17	86.00	86.00	86.00	86.00	1,200
2021-09-16	86.00	86.00	86.00	86.00	332
2021-09-15	86.00	86.00	86.00	86.00	0
2021-09-14	86.00	86.00	86.00	86.00	0
2021-09-13	86.00	86.00	86.00	86.00	0
2021-09-10	86.00	86.00	86.00	86.00	425
2021-09-09	86.50	86.50	86.00	86.00	0
2021-09-08	88.00	90.00	90.00	90.00	2,147
2021-09-07	88.00	88.00	88.00	88.00	6,830
2021-09-06	88.00	88.00	88.00	88.00	0
2021-09-03	88.00	88.00	88.00	88.00	12,027
2021-09-02	88.00	88.00	88.00	88.00	0
2021-09-01	88.00	88.00	88.00	88.00	4,435
2021-08-31	88.00	88.00	88.00	88.00	35,832
2021-08-30	88.00	88.00	88.00	88.00	0
2021-08-27	88.00	88.00	88.00	88.00	0
2021-08-26	88.00	88.00	88.00	88.00	9,549
2021-08-25	88.00	88.00	88.00	88.00	0
2021-08-24	88.00	88.00	88.00	88.00	0
2021-08-23	88.00	88.00	88.00	88.00	0
2021-08-20	88.00	88.00	88.00	88.00	1,364
2021-08-19	88.00	88.00	88.00	88.00	0
2021-08-18	88.00	88.00	88.00	88.00	0
2021-08-17	88.00	88.00	88.00	88.00	0
2021-08-16	88.00	88.00	88.00	88.00	17,203
2021-08-13	88.00	88.00	88.00	88.00	0
2021-08-12	88.00	88.00	88.00	88.00	0
2021-08-11	88.00	88.00	88.00	88.00	0
2021-08-10	88.00	88.00	88.00	88.00	0
2021-08-09	88.00	88.00	88.00	88.00	0
2021-08-06	88.00	88.00	88.00	88.00	0
2021-08-05	88.00	88.00	88.00	88.00	0
2021-08-04	88.00	88.00	88.00	88.00	0
2021-08-03	82.00	88.00	82.00	88.00	23,477
2021-08-02	83.50	83.50	83.50	83.50	0
2021-07-30	83.50	83.50	83.50	83.50	0
2021-07-29	83.50	83.50	83.50	83.50	0
2021-07-28	83.50	83.50	83.50	83.50	4,000
2021-07-27	83.50	83.50	83.50	83.50	0
2021-07-26	83.50	83.50	83.50	83.50	0
2021-07-23	83.50	83.50	83.50	83.50	341
2021-07-22	83.50	83.50	83.50	83.50	0
2021-07-21	83.50	83.50	83.50	83.50	0
2021-07-20	83.50	83.50	83.50	83.50	0
2021-07-19	83.50	83.50	83.50	83.50	5,900
2021-07-16	83.50	83.50	83.50	83.50	14,512
2021-07-15	83.50	83.50	83.50	83.50	0
2021-07-14	83.50	83.50	83.50	83.50	0
2021-07-13	83.50	83.50	83.50	83.50	0
2021-07-12	83.50	83.50	83.50	83.50	0
2021-07-09	83.50	83.50	83.50	83.50	0
2021-07-08	83.50	83.50	83.50	83.50	2,232
2021-07-07	83.50	83.50	83.50	83.50	0
2021-07-06	83.50	83.50	83.50	83.50	0
2021-07-05	83.50	83.50	83.50	83.50	18,125
2021-07-02	83.50	83.50	83.50	83.50	7,783
2021-07-01	83.50	83.50	83.50	83.50	0
2021-06-30	83.50	83.50	83.50	83.50	0
2021-06-29	83.50	83.50	83.50	83.50	1,000
2021-06-28	83.50	83.50	83.50	83.50	528
2021-06-25	83.50	83.50	83.50	83.50	4,583
2021-06-24	83.50	83.50	83.50	83.50	0
2021-06-23	83.50	83.50	83.50	83.50	90
2021-06-22	83.50	83.50	83.50	83.50	6,105
2021-06-21	78.00	83.00	78.00	83.00	4,890
2021-06-18	78.00	79.50	79.50	79.50	15,593
2021-06-17	78.00	78.00	78.00	78.00	9,335
2021-06-16	78.00	78.00	78.00	78.00	0
2021-06-15	78.00	78.00	78.00	78.00	10,000
2021-06-14	78.00	78.00	78.00	78.00	40,077
2021-06-11	78.00	78.00	78.00	78.00	1,326
2021-06-10	78.00	79.50	79.50	78.00	10,458
2021-06-09	78.00	79.50	79.50	79.50	5,003
2021-06-08	78.00	78.00	78.00	78.00	2,390
2021-06-07	78.00	78.00	78.00	78.00	26,492
2021-06-04	79.50	79.50	79.50	78.00	2
2021-06-03	78.00	78.00	76.50	78.00	8,137
2021-06-02	78.00	78.00	78.00	78.00	589
2021-06-01	78.00	78.00	78.00	78.00	0
2021-05-28	78.00	78.00	78.00	78.00	0
2021-05-27	78.00	78.00	78.00	78.00	0
2021-05-26	78.00	78.00	78.00	78.00	46,328
2021-05-25	78.00	78.00	78.00	78.00	0
2021-05-24	78.00	78.00	78.00	78.00	4,670
2021-05-21	78.00	78.00	78.00	78.00	0
2021-05-20	78.00	78.00	78.00	78.00	16,313
2021-05-19	78.00	79.50	79.50	78.00	12
2021-05-18	78.00	78.00	78.00	78.00	0
2021-05-17	78.00	78.00	78.00	78.00	8,621
2021-05-14	78.00	78.00	78.00	78.00	0
2021-05-13	78.00	78.00	78.00	78.00	0
2021-05-12	76.50	78.00	76.50	78.00	4,973
2021-05-11	76.50	76.50	76.50	76.50	5,554
2021-05-10	76.50	76.50	76.50	76.50	4,882
2021-05-07	76.50	76.50	76.50	76.50	0
2021-05-06	76.50	76.50	76.50	76.50	4,938
2021-05-05	78.50	78.50	78.50	78.50	10,000
2021-05-04	78.50	78.50	78.50	78.50	0
2021-04-30	78.50	78.50	78.50	78.50	2,920
2021-04-29	78.50	80.50	80.50	80.50	1,200
2021-04-28	78.50	78.50	78.50	78.50	7,500
2021-04-27	78.50	78.50	78.50	78.50	2,143
2021-04-26	78.50	78.50	78.50	78.50	18,085
2021-04-23	78.50	78.50	78.50	78.50	0
2021-04-22	78.50	78.50	78.50	78.50	22,737
2021-04-21	78.50	78.50	78.50	78.50	8,699
2021-04-20	78.50	78.50	78.50	78.50	0
2021-04-19	78.50	78.50	78.50	78.50	0
2021-04-16	78.50	78.50	78.50	78.50	0
2021-04-15	78.50	78.50	78.50	78.50	0
2021-04-14	78.50	78.50	78.50	78.50	0
2021-04-13	78.50	78.50	78.50	78.50	0
2021-04-12	78.50	78.50	78.50	78.50	49,769
2021-04-09	78.50	78.50	78.50	78.50	135,877
2021-04-08	78.50	78.50	78.50	78.50	10,811
2021-04-07	78.50	80.00	80.00	78.50	11,365
2021-04-06	78.50	78.50	78.50	78.50	37,272
2021-04-01	78.50	78.50	78.50	78.50	16,886
2021-03-31	78.50	78.50	78.50	78.50	8,867
2021-03-30	78.50	78.50	78.50	78.50	0
2021-03-29	77.00	80.00	77.00	78.50	9,603
2021-03-26	78.00	78.00	78.00	78.00	0
2021-03-25	78.00	79.50	79.50	79.50	31
2021-03-24	78.00	78.00	78.00	78.00	0
2021-03-23	78.00	78.00	78.00	78.00	28,834
2021-03-22	78.00	78.00	78.00	78.00	0
2021-03-19	78.00	78.00	78.00	78.00	0
2021-03-18	78.00	78.00	78.00	78.00	4,467
2021-03-17	78.00	78.00	78.00	78.00	0
2021-03-16	78.00	78.00	78.00	78.00	0
2021-03-15	78.00	76.50	76.50	78.00	5,610
2021-03-12	78.00	78.00	78.00	78.00	0
2021-03-11	78.00	78.00	78.00	78.00	2,162
2021-03-10	78.00	78.00	78.00	78.00	0
2021-03-09	78.00	78.00	78.00	78.00	2,300
2021-03-08	78.00	79.50	79.50	79.50	1,617
2021-03-05	78.00	78.00	78.00	78.00	0
2021-03-04	78.00	78.00	78.00	78.00	0
2021-03-03	78.00	78.00	78.00	78.00	0
2021-03-02	78.00	78.00	78.00	78.00	3,249
2021-03-01	78.00	78.00	78.00	78.00	0
2021-02-26	78.00	78.00	78.00	78.00	2,210
2021-02-25	78.00	78.00	78.00	78.00	0
2021-02-24	78.00	78.00	78.00	78.00	0
2021-02-23	78.00	78.00	78.00	78.00	6,683
2021-02-22	78.00	78.00	78.00	78.00	2,049
2021-02-19	78.00	79.50	79.50	79.50	38
2021-02-18	79.50	79.50	79.50	79.50	7,733
2021-02-17	78.00	78.00	78.00	78.00	0
2021-02-16	78.00	78.00	78.00	78.00	4,015
2021-02-15	73.50	78.00	73.50	78.00	5,663
2021-02-12	73.50	73.50	73.50	73.50	0
2021-02-11	73.50	73.50	73.50	73.50	8,622
2021-02-10	73.50	73.50	73.50	73.50	0
2021-02-09	73.50	73.50	73.50	73.50	2,230
2021-02-08	73.00	73.50	73.00	73.50	0
2021-02-05	73.00	73.00	73.00	73.00	0
2021-02-04	73.00	73.00	73.00	73.00	0
2021-02-03	73.00	73.00	73.00	73.00	0
2021-02-02	73.00	73.00	73.00	73.00	0
2021-02-01	73.50	73.50	73.00	73.00	43,991
2021-01-29	73.50	73.50	73.50	73.50	500
2021-01-28	73.50	73.50	73.50	73.50	15,872
2021-01-27	73.50	73.50	73.50	73.50	0
2021-01-26	73.50	73.50	73.50	73.50	0
2021-01-25	73.50	73.50	73.50	73.50	0
2021-01-22	73.50	73.50	73.50	73.50	0
2021-01-21	73.50	73.50	73.50	73.50	0
2021-01-20	73.50	73.50	73.50	73.50	0
2021-01-19	73.50	73.50	73.50	73.50	0
2021-01-18	73.50	73.50	73.50	73.50	13,000
2021-01-15	73.50	73.50	73.50	73.50	5
2021-01-14	73.50	73.50	73.50	73.50	0
2021-01-13	73.50	73.50	73.50	73.50	0
2021-01-12	73.50	73.50	73.50	73.50	0
2021-01-11	74.00	74.00	73.50	73.50	17,484
2021-01-08	74.00	74.00	74.00	74.00	0
2021-01-07	74.00	74.00	74.00	74.00	0
2021-01-06	74.00	74.00	74.00	74.00	0
2021-01-05	74.00	74.00	74.00	74.00	0
2021-01-04	74.00	74.00	74.00	74.00	21,430
2020-12-31	74.00	75.00	75.00	74.00	8,250
2020-12-30	74.00	74.00	74.00	74.00	0
2020-12-29	74.00	74.00	74.00	74.00	1,873
2020-12-24	74.00	74.00	74.00	74.00	0
2020-12-23	74.50	74.50	74.00	74.00	7,269
2020-12-22	74.50	74.50	74.50	74.50	0
2020-12-21	74.50	74.50	74.50	74.50	0
2020-12-18	74.50	74.50	74.50	74.50	0
2020-12-17	74.50	74.50	74.50	74.50	0
2020-12-16	74.50	74.50	74.50	74.50	0
2020-12-15	74.50	74.50	74.50	74.50	57,182
2020-12-14	74.50	74.50	74.50	74.50	0
2020-12-11	74.50	74.50	74.50	74.50	0
2020-12-10	74.50	74.50	74.50	74.50	3,000
2020-12-09	74.50	74.50	74.50	74.50	0
2020-12-08	74.50	74.50	74.50	74.50	0
2020-12-07	74.50	74.50	74.50	74.50	900
2020-12-04	74.50	74.50	74.50	74.50	0
2020-12-03	74.50	74.50	74.50	74.50	0
2020-12-02	74.50	74.50	74.50	74.50	25,418
2020-12-01	74.50	74.50	74.50	74.50	15,003
2020-11-30	74.50	74.50	74.50	74.50	0
2020-11-27	74.50	74.50	74.50	74.50	0
2020-11-26	74.50	74.50	74.50	74.50	12,000
2020-11-25	74.50	74.50	74.50	74.50	0
2020-11-24	74.50	74.50	74.50	74.50	0
2020-11-23	74.50	74.50	74.50	74.50	4,752
2020-11-20	74.50	74.50	74.50	74.50	4,500
2020-11-19	74.50	74.50	74.50	74.50	0
2020-11-18	74.50	74.50	74.50	74.50	0
2020-11-17	74.50	74.50	74.50	74.50	12,926
2020-11-16	74.50	74.50	74.50	74.50	163,595
2020-11-13	74.50	74.50	74.50	74.50	0
2020-11-12	74.50	74.50	74.50	74.50	3,500
2020-11-11	74.50	74.50	74.50	74.50	0
2020-11-10	74.50	74.50	74.50	74.50	0
2020-11-09	74.50	74.50	74.50	74.50	47
2020-11-06	74.50	74.50	74.50	74.50	0
2020-11-05	74.50	74.50	74.50	74.50	9,617
2020-11-04	73.50	74.50	73.50	74.50	42
2020-11-03	73.50	73.50	73.50	73.50	0
2020-11-02	73.50	73.50	73.50	73.50	7,533
2020-10-30	73.50	73.50	73.50	73.50	46,881
2020-10-29	73.50	73.50	73.50	73.50	0
2020-10-28	73.50	73.50	73.50	73.50	0
2020-10-27	73.50	73.50	73.50	73.50	0
2020-10-26	73.50	73.50	73.50	73.50	0
2020-10-23	73.50	73.50	73.50	73.50	0
2020-10-22	73.50	73.50	73.50	73.50	0
2020-10-21	73.50	73.50	73.50	73.50	2,487
2020-10-20	73.50	73.50	73.50	73.50	1,360
2020-10-16	73.50	73.50	73.50	73.50	1,826
2020-10-15	73.50	73.50	73.50	73.50	0
2020-10-14	73.50	73.50	73.50	73.50	0
2020-10-13	73.50	73.50	73.50	73.50	0
2020-10-12	73.50	73.50	73.50	73.50	0
2020-10-09	73.50	73.50	73.50	73.50	14,116
2020-10-08	73.50	73.50	73.50	73.50	23,072
2020-10-07	73.50	73.50	73.50	73.50	0
2020-10-06	73.50	73.50	73.50	73.50	25,691
2020-10-05	73.50	73.50	73.50	73.50	1,632
2020-10-02	73.50	73.50	73.50	73.50	0
2020-10-01	73.50	73.50	73.50	73.50	13,384
2020-09-30	73.50	73.50	73.50	73.50	0
2020-09-29	73.50	73.50	73.50	73.50	0
2020-09-28	73.50	73.50	73.50	73.50	1,108
2020-09-25	73.50	73.50	73.50	73.50	0
2020-09-24	73.50	73.50	73.50	73.50	0
2020-09-23	73.50	73.50	73.50	73.50	13,345
2020-09-22	73.50	73.50	73.50	73.50	0
2020-09-21	73.50	73.50	73.50	73.50	0
2020-09-18	73.50	73.50	73.50	73.50	2,367
2020-09-17	73.50	73.50	73.50	73.50	0
2020-09-16	73.50	73.50	73.50	73.50	7,856
2020-09-15	73.50	73.50	73.50	73.50	2,400
2020-09-14	73.50	73.50	73.50	73.50	137,584
2020-09-11	73.50	73.50	73.50	73.50	2,096
2020-09-10	75.50	75.50	73.50	75.50	4,286
2020-09-09	75.50	75.50	75.50	75.50	12,000
2020-09-08	75.50	75.50	75.50	75.50	0
2020-09-07	75.50	75.50	75.50	75.50	4,024
2020-09-04	75.50	75.50	75.50	75.50	8,571
2020-09-03	75.50	75.50	75.50	75.50	13,010
2020-09-02	75.50	75.50	75.50	75.50	0
2020-09-01	75.50	75.50	75.50	75.50	0
2020-08-28	75.50	75.50	75.50	75.50	0
2020-08-27	75.50	75.50	75.50	75.50	0
2020-08-26	75.50	75.50	75.50	75.50	0
2020-08-25	75.50	75.50	75.50	75.50	0
2020-08-24	75.50	75.50	75.50	75.50	312
2020-08-21	75.50	75.50	75.50	75.50	0
2020-08-20	75.00	75.50	75.00	75.50	7,251
2020-08-19	75.00	75.00	75.00	75.00	0
2020-08-18	75.00	75.00	75.00	75.00	0
2020-08-17	75.00	75.00	75.00	75.00	0
2020-08-14	75.00	75.00	75.00	75.00	0
2020-08-13	75.00	75.00	75.00	75.00	0
2020-08-12	75.00	75.00	75.00	75.00	0
2020-08-11	75.00	75.00	75.00	75.00	0
2020-08-10	75.00	75.00	75.00	75.00	7,018
2020-08-07	75.00	75.00	75.00	75.00	0
2020-08-06	71.50	75.00	71.50	75.00	0
2020-08-05	71.50	71.50	71.50	71.50	0
2020-08-04	71.50	71.50	71.50	71.50	0
2020-08-03	71.50	71.50	71.50	71.50	2,667
2020-07-31	71.50	71.50	71.50	71.50	0
2020-07-30	71.50	71.50	71.50	71.50	0
2020-07-29	71.50	71.50	71.50	71.50	0
2020-07-28	71.50	71.50	71.50	71.50	0
2020-07-27	72.00	72.00	71.50	71.50	2,252
2020-07-24	72.00	72.00	72.00	72.00	3,626
2020-07-23	72.00	72.00	72.00	72.00	0
2020-07-22	72.00	72.00	72.00	72.00	2,027
2020-07-21	72.00	72.00	72.00	72.00	0
2020-07-20	72.00	72.00	72.00	72.00	0
2020-07-17	72.00	72.00	72.00	72.00	63
2020-07-16	72.00	72.00	72.00	72.00	1,873
2020-07-15	72.00	72.00	72.00	72.00	0
2020-07-14	72.00	72.00	72.00	72.00	1,059
2020-07-13	72.00	72.00	72.00	72.00	0
2020-07-10	72.00	72.00	72.00	72.00	0
2020-07-09	72.00	72.00	72.00	72.00	0
2020-07-08	72.00	72.00	72.00	72.00	0
2020-07-07	72.00	72.00	72.00	72.00	0
2020-07-06	72.00	72.00	72.00	72.00	0
2020-07-03	72.00	72.00	72.00	72.00	0
2020-07-02	72.00	72.00	72.00	72.00	0
2020-07-01	72.00	72.00	72.00	72.00	13,020
2020-06-30	72.00	72.00	72.00	72.00	0
2020-06-29	72.00	72.00	72.00	72.00	14,680
2020-06-26	72.00	72.00	72.00	72.00	0
2020-06-25	72.00	72.00	72.00	72.00	0
2020-06-24	72.00	72.00	72.00	72.00	0
2020-06-23	72.00	72.00	72.00	72.00	0
2020-06-22	72.00	72.00	72.00	72.00	0
2020-06-19	72.00	72.00	72.00	72.00	0
2020-06-18	72.00	72.00	72.00	72.00	0
2020-06-17	72.00	72.00	72.00	72.00	0
2020-06-16	72.00	72.00	72.00	72.00	183
2020-06-15	72.00	72.00	72.00	72.00	5,526
2020-06-12	72.00	72.00	72.00	72.00	0
2020-06-11	72.00	72.00	72.00	72.00	8,913
2020-06-10	72.00	72.00	72.00	72.00	0
2020-06-09	72.00	72.00	72.00	72.00	2,680
2020-06-08	72.00	72.00	72.00	72.00	12,306
2020-06-05	72.00	72.00	72.00	72.00	0
2020-06-04	72.00	72.00	72.00	72.00	0
2020-06-03	72.00	72.00	72.00	72.00	1,336
2020-06-02	72.00	72.00	72.00	72.00	6,631
2020-06-01	72.00	72.00	72.00	72.00	0
2020-05-29	72.00	72.00	72.00	72.00	0
2020-05-28	72.00	72.00	72.00	72.00	0
2020-05-27	72.00	72.00	72.00	72.00	0
2020-05-26	72.00	72.00	72.00	72.00	0
2020-05-22	72.00	72.00	72.00	72.00	0
2020-05-21	72.00	72.00	72.00	72.00	3,346
2020-05-20	72.00	72.00	72.00	72.00	0
2020-05-19	72.00	72.00	72.00	72.00	0
2020-05-18	72.00	72.00	72.00	72.00	0
2020-05-15	72.00	72.00	72.00	72.00	0
2020-05-14	72.00	72.00	72.00	72.00	0
2020-05-13	72.00	72.00	72.00	72.00	0
2020-05-12	72.00	72.00	72.00	72.00	0
2020-05-11	72.00	72.00	72.00	72.00	0
2020-05-07	72.00	72.00	72.00	72.00	0
2020-05-06	74.50	74.50	74.50	74.50	10,471
2020-05-05	74.50	74.50	74.50	74.50	1,000
2020-05-04	74.50	74.50	74.50	74.50	0
2020-05-01	74.50	74.50	74.50	74.50	4,286
2020-04-30	74.50	74.50	74.50	74.50	33,361
2020-04-29	74.50	74.50	74.50	74.50	1,296
2020-04-28	74.50	74.50	74.50	74.50	0
2020-04-27	78.50	78.50	74.50	74.50	10,000
2020-04-24	79.50	79.50	79.50	79.50	0
2020-04-23	79.50	79.50	79.50	79.50	6,500
2020-04-22	79.50	79.50	79.50	79.50	0
2020-04-21	79.50	79.50	79.50	79.50	0
2020-04-20	79.50	79.50	79.50	79.50	0
2020-04-17	79.50	79.50	79.50	79.50	0
2020-04-16	79.50	79.50	79.50	79.50	0
2020-04-15	79.50	79.50	79.50	79.50	0
2020-04-14	79.50	79.50	79.50	79.50	0
2020-04-09	79.50	79.50	79.50	79.50	0
2020-04-08	79.50	79.50	79.50	79.50	0
2020-04-07	79.50	79.50	79.50	79.50	0
2020-04-06	79.50	79.50	79.50	79.50	0
2020-04-03	79.50	79.50	79.50	79.50	0
2020-04-03	79.50	79.50	79.50	79.50	0
2020-04-02	79.50	79.50	79.50	79.50	0
2020-04-02	79.50	79.50	79.50	79.50	0
2020-04-01	79.50	79.50	79.50	79.50	13,800
2020-04-01	79.50	79.50	79.50	79.50	13,800
2020-03-31	79.50	79.50	79.50	79.50	0
2020-03-30	79.50	79.50	79.50	79.50	0
2020-03-27	79.50	79.50	79.50	79.50	0
2020-03-26	79.50	79.50	79.50	79.50	1,500
2020-03-25	79.50	79.50	79.50	79.50	0
2020-03-24	79.50	79.50	79.50	79.50	0
2020-03-23	79.50	79.50	79.50	79.50	0
2020-03-20	79.50	79.50	79.50	79.50	0
2020-03-19	79.50	79.50	79.50	79.50	0
2020-03-18	79.50	79.50	79.50	79.50	0
2020-03-17	79.50	79.50	79.50	79.50	2,000
2020-03-16	79.50	79.50	79.50	79.50	0
2020-03-13	79.50	79.50	79.50	79.50	0
2020-03-12	79.50	79.50	79.50	79.50	0
2020-03-11	79.50	79.50	79.50	79.50	0
2020-03-10	79.50	79.50	79.50	79.50	0
2020-03-09	79.50	79.50	79.50	79.50	0
2020-03-06	79.50	79.50	79.50	79.50	0
2020-03-05	79.50	79.50	79.50	79.50	0
2020-03-04	79.50	79.50	79.50	79.50	10,061
2020-03-03	79.50	79.50	79.50	79.50	0
2020-03-02	79.50	79.50	79.50	79.50	21,929
2020-02-28	79.50	79.50	79.50	79.50	0
2020-02-27	79.50	79.50	79.50	79.50	5,269
2020-02-26	79.50	79.50	79.50	79.50	0
2020-02-25	79.50	79.50	79.50	79.50	0
2020-02-24	79.50	79.50	79.50	79.50	0
2020-02-21	79.50	79.50	79.50	79.50	2,059
2020-02-20	79.50	79.50	79.50	79.50	4,286
2020-02-19	79.50	79.50	79.50	79.50	0
2020-02-18	79.50	79.50	79.50	79.50	0
2020-02-17	79.50	79.50	79.50	79.50	0
2020-02-14	79.50	79.50	79.50	79.50	1,169
2020-02-13	79.50	79.50	79.50	79.50	0
2020-02-12	79.50	79.50	79.50	79.50	33,645
2020-02-11	79.50	79.50	79.50	79.50	13,661
2020-02-10	79.50	79.50	79.50	79.50	0
2020-02-07	79.50	79.50	79.50	79.50	30,910
2020-02-06	79.50	79.50	79.50	79.50	0
2020-02-05	79.50	79.50	79.50	79.50	9,640
2020-02-04	79.50	79.50	79.50	79.50	0
2020-02-03	79.50	79.50	79.50	79.50	1,371
2020-01-31	79.50	79.50	79.50	79.50	15,162
2020-01-30	79.50	79.50	79.50	79.50	6,830
2020-01-29	79.50	79.50	79.50	79.50	0
2020-01-28	79.50	79.50	79.50	79.50	0
2020-01-27	79.50	79.50	79.50	79.50	0
2020-01-24	79.50	79.50	79.50	79.50	0
2020-01-23	79.50	79.50	79.50	79.50	0
2020-01-22	79.50	79.50	79.50	79.50	0
2020-01-21	79.50	79.50	79.50	79.50	1,928
2020-01-20	79.50	79.50	79.50	79.50	0
2020-01-17	79.50	79.50	79.50	79.50	0
2020-01-16	79.50	79.50	79.50	79.50	0
2020-01-15	79.50	79.50	79.50	79.50	15,000
2020-01-14	79.50	79.50	79.50	79.50	0
2020-01-13	79.50	79.50	79.50	79.50	9,154
2020-01-10	79.50	79.50	79.50	79.50	0
2020-01-09	79.50	79.50	79.50	79.50	0
2020-01-08	79.50	79.50	79.50	79.50	0
2020-01-07	79.50	79.50	79.50	79.50	2,237
2020-01-06	79.50	79.50	79.50	79.50	0
2020-01-03	79.50	79.50	79.50	79.50	0
2020-01-02	79.50	79.50	79.50	79.50	0
2019-12-31	79.50	79.50	79.50	79.50	0
2019-12-30	79.50	79.50	79.50	79.50	3,287
2019-12-27	79.50	79.50	79.50	79.50	0
2019-12-24	79.50	79.50	79.50	79.50	0
2019-12-23	79.50	79.50	79.50	79.50	0
2019-12-20	79.50	79.50	79.50	79.50	0
2019-12-19	79.50	79.50	79.50	79.50	0
2019-12-18	79.50	79.50	79.50	79.50	0
2019-12-17	79.50	79.50	79.50	79.50	20
2019-12-16	79.50	79.50	79.50	79.50	20,964
2019-12-13	79.50	79.50	79.50	79.50	0
2019-12-12	79.50	79.50	79.50	79.50	2,923
2019-12-11	79.50	79.50	79.50	79.50	0
2019-12-10	79.50	79.50	79.50	79.50	0
2019-12-09	79.50	79.50	79.50	79.50	1,336
2019-12-06	79.50	79.50	79.50	79.50	0
2019-12-05	79.50	79.50	79.50	79.50	1,933
2019-12-04	79.50	79.50	79.50	79.50	7,490
2019-12-03	79.50	79.50	79.50	79.50	8,581
2019-12-02	79.50	79.50	79.50	79.50	0
2019-11-29	79.50	79.50	79.50	79.50	7,874
2019-11-28	79.50	79.50	79.50	79.50	2,617
2019-11-27	79.50	79.50	79.50	79.50	0
2019-11-26	79.50	79.50	79.50	79.50	0
2019-11-25	79.50	79.50	79.50	79.50	0
2019-11-22	79.50	79.50	79.50	79.50	1,607
2019-11-21	79.50	79.50	79.50	79.50	1
2019-11-20	79.50	79.50	79.50	79.50	0
2019-11-19	79.50	79.50	79.50	79.50	20,637
2019-11-18	79.50	79.50	79.50	79.50	0
2019-11-15	79.50	79.50	79.50	79.50	17,002
2019-11-14	79.50	79.50	79.50	79.50	0
2019-11-13	79.50	79.50	79.50	79.50	0
2019-11-12	79.50	79.50	79.50	79.50	23,573
2019-11-11	79.50	79.50	79.50	79.50	0
2019-11-08	79.00	79.50	79.00	79.50	6,648
2019-11-07	79.00	79.00	79.00	79.00	13,041
2019-11-06	79.00	79.00	79.00	79.00	0
2019-11-05	79.00	79.00	79.00	79.00	9,370
2019-11-04	79.00	79.00	79.00	79.00	0
2019-11-01	79.00	79.00	79.00	79.00	18,415
2019-10-31	79.00	79.00	79.00	79.00	2,100
2019-10-30	79.00	79.00	79.00	79.00	5,192
2019-10-29	79.00	79.00	79.00	79.00	0
2019-10-28	79.00	79.00	79.00	79.00	1,966
2019-10-25	79.00	79.00	79.00	79.00	8,234
2019-10-24	79.00	79.00	79.00	79.00	6,000
2019-10-23	79.00	79.00	78.00	79.00	0
2019-10-22	79.00	79.00	79.00	79.00	0
2019-10-21	79.00	79.00	79.00	79.00	31,341
2019-10-18	79.00	79.00	79.00	79.00	15,065
2019-10-17	79.00	79.00	79.00	79.00	6,684
2019-10-16	79.00	79.00	79.00	79.00	2,184
2019-10-15	79.00	79.00	79.00	79.00	10,376
2019-10-14	79.00	79.00	79.00	79.00	0
2019-10-11	79.00	79.00	79.00	79.00	0
2019-10-10	79.00	79.00	79.00	79.00	0
2019-10-09	79.00	79.00	79.00	79.00	0
2019-10-08	79.00	79.00	79.00	79.00	12,100
2019-10-07	79.00	79.00	79.00	79.00	29,621
2019-10-04	79.00	79.00	79.00	79.00	0
2019-10-03	79.00	79.00	79.00	79.00	10,000
2019-10-02	79.00	79.00	79.00	79.00	630
2019-10-01	79.00	79.00	79.00	79.00	13,698
2019-09-30	79.00	79.00	79.00	79.00	2,237
2019-09-27	79.00	79.00	79.00	79.00	0
2019-09-26	79.00	79.00	79.00	79.00	0
2019-09-25	79.00	79.00	79.00	79.00	0
2019-09-24	79.00	79.00	79.00	79.00	0
2019-09-23	79.00	79.00	79.00	79.00	14,187
2019-09-20	79.00	79.00	79.00	79.00	1,342
2019-09-19	79.00	79.00	79.00	79.00	0
2019-09-18	79.00	79.00	79.00	79.00	0
2019-09-17	79.00	79.00	79.00	79.00	0
2019-09-16	78.00	79.00	78.00	79.00	3,234
2019-09-13	78.00	78.00	78.00	78.00	0
2019-09-12	78.00	78.00	78.00	78.00	0
2019-09-11	80.00	80.00	80.00	80.00	0
2019-09-10	80.00	80.00	80.00	80.00	10,730
2019-09-09	80.00	80.00	80.00	80.00	4,904
2019-09-06	80.00	80.00	80.00	80.00	0
2019-09-05	80.00	80.00	80.00	80.00	0
2019-09-04	80.00	80.00	80.00	80.00	0
2019-09-03	80.00	80.00	80.00	80.00	0
2019-09-02	80.00	80.00	80.00	80.00	2,140
2019-08-30	80.00	80.00	80.00	80.00	0
2019-08-29	80.00	80.00	80.00	80.00	0
2019-08-28	80.00	80.00	80.00	80.00	0
2019-08-27	80.00	80.00	80.00	80.00	0
2019-08-23	80.00	80.00	80.00	80.00	0
2019-08-22	80.00	80.00	80.00	80.00	0
2019-08-21	80.00	80.00	80.00	80.00	0
2019-08-20	80.00	80.00	80.00	80.00	0
2019-08-19	80.00	80.00	80.00	80.00	2,270
2019-08-16	80.00	80.00	80.00	80.00	0
2019-08-15	80.00	80.00	80.00	80.00	0
2019-08-14	80.00	80.00	80.00	80.00	0
2019-08-13	80.00	80.00	80.00	80.00	0
2019-08-12	80.00	80.00	80.00	80.00	0
2019-08-09	80.00	80.00	80.00	80.00	0
2019-08-08	80.00	80.00	80.00	80.00	0
2019-08-07	80.00	80.00	80.00	80.00	3,947
2019-08-06	80.00	80.00	80.00	80.00	0
2019-08-05	80.00	80.00	80.00	80.00	4,640
2019-08-02	80.00	80.00	80.00	80.00	0
2019-08-01	80.00	80.00	80.00	80.00	0
2019-07-31	80.00	80.00	80.00	80.00	2,956
2019-07-30	80.00	80.00	80.00	80.00	3,000
2019-07-29	80.00	80.00	80.00	80.00	0
2019-07-26	80.00	80.00	80.00	80.00	6,554
2019-07-25	80.00	80.00	80.00	80.00	10,471
2019-07-24	80.00	80.00	80.00	80.00	4,000
2019-07-23	80.00	80.00	80.00	80.00	0
2019-07-22	80.00	80.00	80.00	80.00	2,930
2019-07-19	80.00	80.00	80.00	80.00	0
2019-07-18	80.00	80.00	80.00	80.00	21,900
2019-07-17	80.00	80.00	80.00	80.00	0
2019-07-16	80.00	80.00	80.00	80.00	0
2019-07-15	80.00	80.00	80.00	80.00	6,242
2019-07-12	80.00	80.00	80.00	80.00	0
2019-07-11	80.00	80.00	80.00	80.00	0
2019-07-10	80.00	80.00	80.00	80.00	6,508
2019-07-09	80.00	80.00	80.00	80.00	0
2019-07-08	80.00	80.00	80.00	80.00	0
2019-07-05	80.00	80.00	80.00	80.00	0
2019-07-04	80.00	80.00	80.00	80.00	0
2019-07-03	80.00	80.00	80.00	80.00	5,214
2019-07-02	80.00	80.00	80.00	80.00	0
2019-07-01	80.00	80.00	80.00	80.00	0
2019-06-28	80.00	80.00	80.00	80.00	0
2019-06-27	80.00	80.00	80.00	80.00	0
2019-06-26	80.00	80.00	80.00	80.00	0
2019-06-25	80.00	80.00	80.00	80.00	0
2019-06-24	80.00	80.00	80.00	80.00	0
2019-06-21	80.00	80.00	80.00	80.00	0
2019-06-20	80.00	80.00	80.00	80.00	300
2019-06-19	80.00	80.00	80.00	80.00	300
2019-06-18	80.00	80.00	80.00	80.00	12,000
2019-06-17	80.00	80.00	80.00	80.00	244
2019-06-14	80.00	80.00	80.00	80.00	0
2019-06-13	80.00	80.00	80.00	80.00	0
2019-06-12	80.00	80.00	80.00	80.00	0
2019-06-11	78.50	80.00	78.50	80.00	11,500
2019-06-10	78.50	78.50	78.50	78.50	0
2019-06-07	78.50	78.50	78.50	78.50	0
2019-06-06	78.50	78.50	78.50	78.50	16,255
2019-06-05	78.50	78.50	78.50	78.50	0
2019-06-04	78.50	78.50	78.50	78.50	4,681
2019-06-03	78.50	78.50	77.50	78.50	0
2019-05-31	78.50	78.50	78.50	78.50	1,594
2019-05-30	78.50	78.50	78.50	78.50	0
2019-05-29	78.50	78.50	78.50	78.50	6,913
2019-05-28	78.50	78.50	78.50	78.50	0
2019-05-24	78.50	78.50	78.50	78.50	0
2019-05-23	78.50	78.50	78.50	78.50	0
2019-05-22	78.50	78.50	78.50	78.50	0
2019-05-21	78.50	78.50	78.50	78.50	1,947
2019-05-20	78.50	78.50	78.50	78.50	0
2019-05-17	78.50	78.50	77.50	78.50	3,378
2019-05-16	78.50	78.50	78.50	78.50	2,254
2019-05-15	78.50	78.50	78.50	78.50	0
2019-05-14	78.50	78.50	78.50	78.50	0
2019-05-13	78.50	78.50	78.50	78.50	0
2019-05-10	78.50	78.50	78.50	78.50	0
2019-05-09	78.50	78.50	78.50	78.50	0
2019-05-08	78.50	78.50	78.50	78.50	7,853

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587