Albion. Tch Vct Share History

Albion. Tch Vct Share Price history. The following table shows end-of-day data AATG historical share prices for Albion. Tch 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	65.50	65.50	65.50	65.50	3,661,545
2026-06-22	65.50	65.50	65.50	65.50	869
2026-06-19	65.50	65.50	65.50	65.50	0
2026-06-18	65.50	65.50	65.50	65.50	1,228
2026-06-17	65.50	65.50	65.50	65.50	2,687
2026-06-16	65.50	65.50	65.50	65.50	42,816
2026-06-15	65.50	67.00	65.50	65.50	14,452
2026-06-12	65.50	65.50	65.50	65.50	13,914
2026-06-11	65.50	65.50	64.00	64.00	110,459
2026-06-10	65.50	65.50	65.50	65.50	20,147
2026-06-09	65.50	65.50	64.00	64.00	10,000
2026-06-08	65.50	65.50	64.00	65.50	2
2026-06-05	65.50	65.50	65.50	65.50	0
2026-06-04	65.50	65.50	65.50	65.50	4,035
2026-06-03	65.50	65.50	65.50	65.50	1,327
2026-06-02	65.50	67.00	65.50	65.50	10,681
2026-06-01	65.50	65.50	65.50	65.50	3,500
2026-05-29	65.50	65.50	65.50	65.50	0
2026-05-28	65.50	65.50	65.50	65.50	0
2026-05-27	65.50	65.50	65.50	65.50	8,186
2026-05-26	65.50	65.50	65.50	65.50	0
2026-05-25	65.50	65.50	65.50	65.50	0
2026-05-22	65.50	67.00	65.50	65.50	40
2026-05-21	65.50	65.50	65.50	65.50	22
2026-05-20	65.50	65.50	65.50	65.50	0
2026-05-19	65.50	64.00	64.00	65.50	16,324,769
2026-05-18	65.50	65.50	65.50	65.50	0
2026-05-15	65.50	65.50	65.50	65.50	0
2026-05-14	65.50	65.50	65.50	65.50	25,918
2026-05-13	67.00	67.00	67.00	67.00	1,364
2026-05-12	67.00	67.00	67.00	67.00	0
2026-05-11	67.00	68.50	67.00	67.00	445
2026-05-08	67.00	67.00	67.00	67.00	0
2026-05-07	67.00	67.00	67.00	67.00	0
2026-05-06	67.00	67.00	67.00	67.00	0
2026-05-05	67.00	67.00	67.00	67.00	0
2026-05-04	67.00	67.00	67.00	67.00	0
2026-05-01	67.00	67.00	65.50	67.00	0
2026-04-30	67.00	67.00	67.00	67.00	12,885
2026-04-29	67.00	67.00	67.00	67.00	0
2026-04-28	67.00	68.50	67.00	67.00	2,900
2026-04-27	67.00	67.00	67.00	67.00	0
2026-04-24	67.00	67.00	67.00	67.00	0
2026-04-23	67.00	67.00	67.00	67.00	0
2026-04-22	67.00	67.00	67.00	67.00	1,275
2026-04-21	67.00	67.00	67.00	67.00	56,998
2026-04-20	67.00	67.00	67.00	67.00	26,815
2026-04-17	67.00	67.00	67.00	67.00	24,676
2026-04-16	67.00	67.00	67.00	67.00	7,424
2026-04-15	67.00	67.00	67.00	67.00	0
2026-04-14	65.50	68.50	65.50	67.00	600
2026-04-13	67.00	67.00	67.00	67.00	0
2026-04-10	67.00	67.00	67.00	67.00	0
2026-04-09	67.00	67.00	67.00	67.00	0
2026-04-08	67.00	67.00	67.00	67.00	4
2026-04-07	67.00	67.00	67.00	67.00	0
2026-04-06	67.00	67.00	67.00	67.00	0
2026-04-03	67.00	67.00	67.00	67.00	0
2026-04-02	67.00	67.00	67.00	67.00	0
2026-04-01	67.00	67.00	67.00	67.00	27,096
2026-03-31	67.00	67.00	67.00	67.00	0
2026-03-30	67.00	67.00	67.00	67.00	21,021
2026-03-27	67.00	67.00	67.00	67.00	0
2026-03-26	67.00	68.50	67.00	67.00	60
2026-03-25	67.00	67.00	67.00	67.00	0
2026-03-24	67.00	67.00	67.00	67.00	0
2026-03-23	67.00	68.50	67.00	67.00	471
2026-03-20	67.00	67.00	67.00	67.00	0
2026-03-19	66.00	64.50	64.50	64.50	11,392
2026-03-18	66.00	66.00	66.00	66.00	0
2026-03-17	66.00	66.00	66.00	66.00	0
2026-03-16	66.00	66.00	66.00	66.00	0
2026-03-13	66.00	66.00	66.00	66.00	0
2026-03-12	66.00	66.00	66.00	66.00	0
2026-03-11	66.00	66.00	64.50	66.00	0
2026-03-10	66.00	66.00	66.00	66.00	0
2026-03-09	66.00	66.00	66.00	66.00	1
2026-03-06	66.00	66.00	66.00	66.00	0
2026-03-05	66.00	66.00	66.00	66.00	0
2026-03-04	66.00	66.00	66.00	66.00	0
2026-03-03	66.00	66.00	66.00	66.00	0
2026-03-02	66.00	66.00	66.00	66.00	0
2026-02-27	66.00	66.00	66.00	66.00	0
2026-02-26	66.00	66.00	66.00	66.00	1
2026-02-25	66.00	66.00	66.00	66.00	0
2026-02-24	66.00	66.00	66.00	66.00	0
2026-02-23	66.00	66.00	66.00	66.00	0
2026-02-20	66.00	66.00	66.00	66.00	18,360
2026-02-19	66.00	66.00	66.00	66.00	390
2026-02-18	66.00	66.00	66.00	66.00	0
2026-02-17	66.00	66.00	66.00	66.00	28,300
2026-02-16	66.00	67.50	66.00	66.00	4
2026-02-13	66.00	66.00	66.00	66.00	925
2026-02-12	66.00	67.50	67.50	67.50	63
2026-02-11	66.00	66.00	66.00	66.00	0
2026-02-10	66.00	66.00	66.00	66.00	1
2026-02-09	66.00	67.50	63.00	66.00	378
2026-02-06	66.00	66.00	66.00	66.00	0
2026-02-05	66.00	66.00	66.00	66.00	0
2026-02-04	66.00	66.00	66.00	66.00	0
2026-02-03	66.00	66.00	66.00	66.00	0
2026-02-02	66.00	66.00	66.00	66.00	0
2026-01-30	66.00	66.00	66.00	66.00	0
2026-01-29	66.00	66.00	66.00	66.00	0
2026-01-28	66.00	66.00	66.00	66.00	1
2026-01-27	66.00	66.00	66.00	66.00	1
2026-01-26	66.00	66.00	66.00	66.00	0
2026-01-23	66.00	67.50	66.00	66.00	381
2026-01-22	66.00	66.00	66.00	66.00	0
2026-01-21	66.00	66.00	66.00	66.00	0
2026-01-20	66.00	67.50	66.00	66.00	7,816
2026-01-19	66.00	66.00	66.00	66.00	0
2026-01-16	66.00	66.00	66.00	66.00	0
2026-01-15	66.00	66.00	66.00	66.00	927
2026-01-14	66.00	66.00	66.00	66.00	0
2026-01-13	66.00	67.50	64.50	66.00	934
2026-01-12	66.00	66.00	66.00	66.00	1
2026-01-09	66.00	66.00	64.50	66.00	401
2026-01-08	66.00	66.00	66.00	66.00	0
2026-01-07	66.00	66.00	66.00	66.00	0
2026-01-06	66.00	66.00	66.00	66.00	0
2026-01-05	66.00	66.00	66.00	66.00	0
2026-01-02	66.00	66.00	66.00	66.00	0
2026-01-01	66.00	66.00	66.00	66.00	0
2025-12-31	66.00	66.00	66.00	66.00	0
2025-12-30	66.00	66.00	66.00	66.00	0
2025-12-29	66.00	66.00	66.00	66.00	0
2025-12-26	66.00	66.00	66.00	66.00	0
2025-12-25	66.00	66.00	66.00	66.00	0
2025-12-24	66.00	66.00	66.00	66.00	0
2025-12-23	66.00	66.00	66.00	66.00	0
2025-12-22	66.00	66.00	66.00	66.00	0
2025-12-19	66.00	66.00	66.00	66.00	0
2025-12-18	66.00	66.00	66.00	66.00	1
2025-12-17	66.00	66.00	66.00	66.00	10
2025-12-16	66.00	66.00	66.00	66.00	1,213,030
2025-12-15	66.00	66.00	66.00	66.00	75,315
2025-12-12	66.00	66.00	66.00	66.00	0
2025-12-11	66.00	66.00	66.00	66.00	0
2025-12-10	66.00	66.00	66.00	66.00	0
2025-12-09	66.00	66.00	66.00	66.00	8,216
2025-12-08	66.00	66.00	66.00	66.00	7,162
2025-12-05	66.00	67.00	66.00	66.00	11,941
2025-12-04	66.00	66.00	66.00	66.00	0
2025-12-03	66.00	67.00	66.00	66.00	14,329
2025-12-02	66.00	66.00	66.00	66.00	0
2025-12-01	66.00	66.00	66.00	66.00	0
2025-11-28	66.00	66.00	66.00	66.00	0
2025-11-27	66.00	66.00	66.00	66.00	0
2025-11-26	66.00	66.00	66.00	66.00	18
2025-11-25	66.00	66.00	66.00	66.00	1
2025-11-24	66.00	66.00	66.00	66.00	0
2025-11-21	66.00	66.00	66.00	66.00	0
2025-11-20	66.00	66.00	66.00	66.00	1
2025-11-19	66.00	66.00	66.00	66.00	0
2025-11-18	66.00	66.00	66.00	66.00	0
2025-11-17	66.00	66.00	66.00	66.00	0
2025-11-14	66.00	66.00	66.00	66.00	0
2025-11-13	66.00	66.00	66.00	66.00	0
2025-11-12	66.00	66.00	66.00	66.00	0
2025-11-11	64.50	66.00	64.50	66.00	3
2025-11-10	66.00	66.00	66.00	66.00	0
2025-11-07	66.00	66.00	66.00	66.00	1
2025-11-06	66.00	66.00	66.00	66.00	0
2025-11-05	66.00	66.00	66.00	66.00	0
2025-11-04	66.00	66.00	64.50	66.00	1,199
2025-11-03	66.00	66.00	66.00	66.00	0
2025-10-31	66.00	66.00	66.00	66.00	230
2025-10-30	66.00	66.00	66.00	66.00	0
2025-10-29	66.00	66.00	66.00	66.00	0
2025-10-28	66.00	66.00	66.00	66.00	6
2025-10-27	66.00	66.00	66.00	66.00	3
2025-10-24	66.00	66.00	66.00	66.00	0
2025-10-23	66.00	66.00	66.00	66.00	50
2025-10-22	66.00	66.00	66.00	66.00	0
2025-10-21	66.00	66.00	66.00	66.00	0
2025-10-20	66.00	66.00	66.00	66.00	0
2025-10-17	66.00	66.00	66.00	66.00	0
2025-10-16	64.50	66.00	64.50	66.00	9
2025-10-15	66.00	66.00	66.00	66.00	0
2025-10-14	66.00	66.00	66.00	66.00	0
2025-10-13	64.50	66.00	64.50	66.00	9
2025-10-10	66.00	66.00	66.00	66.00	0
2025-10-09	66.00	66.00	66.00	66.00	0
2025-10-08	66.00	66.00	66.00	66.00	0
2025-10-07	66.00	64.50	64.50	66.00	1,175,746
2025-10-06	66.00	66.00	66.00	66.00	27,813
2025-10-03	66.00	66.00	66.00	66.00	0
2025-10-02	66.00	66.00	66.00	66.00	0
2025-10-01	67.50	67.50	67.50	67.50	2,446
2025-09-30	67.50	67.50	67.50	67.50	0
2025-09-29	67.50	67.50	67.50	67.50	27,559
2025-09-26	67.50	69.00	67.50	67.50	30,915
2025-09-25	67.50	69.00	67.50	67.50	664
2025-09-24	67.50	69.00	67.50	67.50	12,239
2025-09-23	68.50	65.50	65.50	65.50	24
2025-09-22	68.50	68.50	68.50	68.50	0
2025-09-19	68.50	68.50	68.50	68.50	0
2025-09-18	68.50	68.50	68.50	68.50	0
2025-09-17	67.00	68.50	67.00	68.50	11
2025-09-16	68.50	68.50	68.50	68.50	0
2025-09-15	68.50	68.50	68.50	68.50	0
2025-09-12	68.50	68.50	68.50	68.50	0
2025-09-11	68.50	68.50	68.50	68.50	0
2025-09-10	68.50	68.50	68.50	68.50	0
2025-09-09	68.50	68.50	68.50	68.50	0
2025-09-08	68.50	68.50	68.50	68.50	0
2025-09-05	68.50	68.50	68.50	68.50	0
2025-09-04	68.50	68.50	68.50	68.50	0
2025-09-03	68.50	68.50	67.00	68.50	24,000
2025-09-02	68.50	68.50	68.50	68.50	2
2025-09-01	68.50	68.50	68.50	68.50	0
2025-08-29	68.50	68.50	68.50	68.50	0
2025-08-28	68.50	68.50	68.50	68.50	0
2025-08-27	68.50	68.50	68.50	68.50	0
2025-08-26	68.50	68.50	68.50	68.50	14,079
2025-08-25	68.50	68.50	68.50	68.50	0
2025-08-22	68.50	68.50	68.50	68.50	1,910
2025-08-21	68.50	68.50	67.00	68.50	336
2025-08-20	68.50	68.50	68.50	68.50	860
2025-08-19	68.50	68.50	68.50	68.50	23,258
2025-08-18	68.50	68.50	67.00	68.50	29
2025-08-15	68.50	68.50	68.50	68.50	8
2025-08-14	68.50	68.50	68.50	68.50	27,064
2025-08-13	68.50	68.50	68.50	68.50	1
2025-08-12	68.50	68.50	68.50	68.50	0
2025-08-11	68.50	68.50	68.50	68.50	0
2025-08-08	68.50	68.50	68.50	68.50	0
2025-08-07	68.50	68.50	68.50	68.50	12
2025-08-06	68.50	68.50	68.50	68.50	21
2025-08-05	68.50	68.50	68.50	68.50	1
2025-08-04	68.50	68.50	68.50	68.50	1
2025-08-01	65.50	70.00	65.50	70.00	405
2025-07-31	68.50	68.50	68.50	68.50	33
2025-07-30	68.50	68.50	68.50	68.50	0
2025-07-29	68.50	68.50	68.50	68.50	0
2025-07-28	68.50	68.50	68.50	68.50	0
2025-07-25	68.50	68.50	68.50	68.50	0
2025-07-24	68.50	68.50	68.50	68.50	1
2025-07-23	68.50	68.50	68.50	68.50	0
2025-07-22	68.50	68.50	68.50	68.50	0
2025-07-21	68.50	68.50	68.50	68.50	0
2025-07-18	68.50	68.50	68.50	68.50	3
2025-07-17	68.50	68.50	68.50	68.50	0
2025-07-16	68.50	68.50	68.50	68.50	4,169
2025-07-15	68.50	67.00	67.00	67.00	19,122
2025-07-14	68.50	68.50	67.00	68.50	56
2025-07-11	68.50	68.50	68.50	68.50	0
2025-07-10	68.50	68.50	68.50	68.50	0
2025-07-09	68.50	68.50	68.50	68.50	833
2025-07-08	68.50	68.50	68.50	68.50	0
2025-07-07	68.50	68.50	68.50	68.50	0
2025-07-04	68.50	68.50	68.50	68.50	0
2025-07-03	68.50	68.50	68.50	68.50	90
2025-07-02	68.50	68.50	67.00	68.50	1,029
2025-07-01	68.50	68.50	68.50	68.50	10
2025-06-30	68.50	68.50	68.50	68.50	0
2025-06-27	68.50	68.50	68.50	68.50	0
2025-06-26	68.50	68.50	68.50	68.50	0
2025-06-25	68.50	68.50	68.50	68.50	0
2025-06-24	68.50	67.00	67.00	68.50	501,059
2025-06-23	68.50	68.50	68.50	68.50	0
2025-06-20	68.50	68.50	68.50	68.50	3,673
2025-06-19	68.50	68.50	68.50	68.50	0
2025-06-18	68.50	68.50	68.50	68.50	0
2025-06-17	67.50	68.50	67.50	68.50	4
2025-06-16	67.50	69.00	67.50	67.50	2
2025-06-13	67.50	67.50	67.50	67.50	1,424
2025-06-12	67.50	67.50	67.50	67.50	4
2025-06-11	67.50	67.50	67.50	67.50	0
2025-06-10	67.50	67.50	67.50	67.50	4,161
2025-06-09	67.50	67.50	67.50	67.50	19,918
2025-06-06	67.50	67.50	67.50	67.50	0
2025-06-05	67.50	67.50	67.50	67.50	0
2025-06-04	69.50	69.50	69.50	69.50	0
2025-06-03	69.50	69.50	69.50	69.50	0
2025-06-02	69.50	69.50	69.50	69.50	0
2025-05-30	69.50	69.50	69.50	69.50	0
2025-05-29	69.50	69.50	69.50	69.50	0
2025-05-28	69.50	69.50	69.50	69.50	0
2025-05-27	69.50	71.00	69.50	69.50	9
2025-05-26	71.00	71.00	71.00	71.00	0
2025-05-23	69.50	71.00	69.50	69.50	3
2025-05-22	69.50	69.50	69.50	69.50	0
2025-05-21	69.50	71.00	71.00	71.00	9,039
2025-05-20	69.50	69.50	69.50	69.50	0
2025-05-19	69.50	69.50	69.50	69.50	3,169
2025-05-16	69.50	69.50	69.50	69.50	0
2025-05-15	69.50	69.50	69.50	69.50	2,969
2025-05-14	69.50	69.50	69.50	69.50	25,661
2025-05-13	69.50	68.00	66.50	68.00	20,359
2025-05-12	69.50	69.50	69.50	69.50	0
2025-05-09	69.50	69.50	69.50	69.50	11,545
2025-05-08	69.50	69.50	69.50	69.50	0
2025-05-07	69.50	69.50	69.50	69.50	0
2025-05-06	69.50	69.50	69.50	69.50	1,976,497
2025-05-05	68.00	68.00	68.00	68.00	0
2025-05-02	69.50	69.50	69.50	69.50	0
2025-05-01	69.50	71.00	69.50	69.50	5,919
2025-04-30	69.50	71.00	69.50	69.50	2
2025-04-29	69.50	69.50	69.50	69.50	0
2025-04-28	69.50	71.00	69.50	69.50	13
2025-04-25	69.50	69.50	69.50	69.50	0
2025-04-24	69.50	69.50	69.50	69.50	0
2025-04-23	69.50	71.00	68.00	68.00	3
2025-04-22	69.50	69.50	69.50	69.50	0
2025-04-21	69.50	69.50	69.50	69.50	0
2025-04-18	69.50	69.50	69.50	69.50	0
2025-04-17	69.50	69.50	69.50	69.50	954
2025-04-16	69.50	69.50	69.50	69.50	39,113
2025-04-15	69.50	69.50	69.50	69.50	0
2025-04-14	69.50	71.00	69.50	69.50	60
2025-04-11	69.50	69.50	69.50	69.50	0
2025-04-10	69.50	71.00	69.50	69.50	2
2025-04-09	69.50	69.50	69.50	69.50	0
2025-04-08	69.50	69.50	69.50	69.50	0
2025-04-07	69.50	71.00	69.50	69.50	2
2025-04-04	69.50	69.50	69.50	69.50	0
2025-04-03	69.50	69.50	69.50	69.50	0
2025-04-02	69.50	69.50	69.50	69.50	29,064
2025-04-01	69.50	69.50	69.50	69.50	2,281
2025-03-31	69.50	69.50	69.50	69.50	30,568
2025-03-28	69.50	69.50	69.50	69.50	48,771
2025-03-27	69.50	69.50	69.50	69.50	0
2025-03-26	69.50	69.50	69.50	69.50	8,408
2025-03-25	69.50	71.00	68.00	69.50	26,911
2025-03-24	69.50	71.00	69.50	69.50	10
2025-03-21	69.50	69.50	69.50	69.50	13,476
2025-03-20	69.50	71.00	68.00	69.50	19,728
2025-03-19	69.50	69.50	69.50	69.50	81,615
2025-03-18	69.50	69.50	69.50	69.50	37,306
2025-03-17	69.50	71.00	69.50	69.50	9,261
2025-03-14	68.00	69.50	68.00	69.50	426
2025-03-13	68.00	68.00	68.00	68.00	0
2025-03-12	68.00	68.00	68.00	68.00	0
2025-03-11	68.00	68.00	68.00	68.00	0
2025-03-10	68.00	68.00	68.00	68.00	0
2025-03-07	68.00	68.00	68.00	68.00	0
2025-03-06	68.00	68.00	68.00	68.00	0
2025-03-05	68.00	68.00	68.00	68.00	0
2025-03-04	68.00	68.00	68.00	68.00	0
2025-03-03	68.00	68.00	68.00	68.00	0
2025-02-28	68.00	68.00	68.00	68.00	0
2025-02-27	68.00	68.00	68.00	68.00	0
2025-02-26	68.00	69.50	68.00	69.50	20
2025-02-25	68.00	68.00	68.00	68.00	538
2025-02-24	68.00	68.00	66.50	68.00	0
2025-02-21	68.00	68.00	68.00	68.00	0
2025-02-20	68.00	68.00	68.00	68.00	0
2025-02-19	68.00	68.00	68.00	68.00	0
2025-02-18	68.00	68.00	68.00	68.00	0
2025-02-17	68.00	69.50	68.00	68.00	8
2025-02-14	68.00	68.00	68.00	68.00	0
2025-02-13	68.00	68.00	66.50	68.00	60
2025-02-12	68.00	68.00	68.00	68.00	0
2025-02-11	68.00	68.00	68.00	68.00	0
2025-02-10	68.00	68.00	66.50	68.00	9
2025-02-07	68.00	68.00	68.00	68.00	2
2025-02-06	68.00	68.00	68.00	68.00	18
2025-02-05	68.00	68.00	68.00	68.00	0
2025-02-04	68.00	68.00	68.00	68.00	0
2025-02-03	68.00	69.50	68.00	69.50	76
2025-01-31	68.00	68.00	68.00	68.00	6
2025-01-30	68.00	69.50	68.00	68.00	4
2025-01-29	68.00	68.00	68.00	68.00	18
2025-01-28	68.00	68.00	68.00	68.00	1
2025-01-27	68.00	69.50	68.00	68.00	6
2025-01-24	68.00	68.00	68.00	68.00	0
2025-01-23	68.00	68.00	68.00	68.00	0
2025-01-22	68.00	68.00	68.00	68.00	0
2025-01-21	68.00	68.00	68.00	68.00	0
2025-01-20	68.00	68.00	68.00	68.00	0
2025-01-17	68.00	68.00	68.00	68.00	0
2025-01-16	68.00	68.00	68.00	68.00	0
2025-01-15	68.00	68.00	68.00	68.00	0
2025-01-14	68.00	68.00	68.00	68.00	0
2025-01-13	68.00	69.50	68.00	68.00	1
2025-01-10	68.00	68.00	68.00	68.00	5
2025-01-09	68.00	68.00	68.00	68.00	0
2025-01-08	68.00	68.00	68.00	68.00	184
2025-01-07	68.00	68.00	68.00	68.00	39
2025-01-06	68.00	68.00	68.00	68.00	0
2025-01-03	68.00	68.00	68.00	68.00	0
2025-01-02	68.00	68.00	68.00	68.00	31
2025-01-01	68.00	68.00	68.00	68.00	0
2024-12-31	68.00	68.00	68.00	68.00	0
2024-12-30	68.00	68.00	68.00	68.00	0
2024-12-27	68.00	68.00	68.00	68.00	6
2024-12-26	68.00	68.00	68.00	68.00	0
2024-12-25	68.00	68.00	68.00	68.00	0
2024-12-24	68.00	69.50	68.00	68.00	11
2024-12-23	68.00	68.00	68.00	68.00	218
2024-12-20	68.00	68.00	68.00	68.00	5,771
2024-12-19	68.50	68.50	68.50	68.50	0
2024-12-18	68.50	68.50	68.50	68.50	0
2024-12-17	68.50	68.50	68.50	68.50	0
2024-12-16	68.50	68.50	68.50	68.50	0
2024-12-13	68.50	68.50	68.50	68.50	0
2024-12-12	68.50	68.50	68.50	68.50	0
2024-12-11	68.50	68.50	68.50	68.50	0
2024-12-10	68.50	68.50	68.50	68.50	536
2024-12-09	68.50	70.00	70.00	70.00	1
2024-12-06	68.50	68.50	68.50	68.50	710,466
2024-12-05	68.50	68.50	68.50	68.50	0
2024-12-04	68.50	68.50	68.50	68.50	0
2024-12-03	68.50	70.00	68.50	68.50	15,564
2024-12-02	68.50	68.50	68.50	68.50	0
2024-11-29	68.50	68.50	68.50	68.50	0
2024-11-28	68.50	68.50	68.50	68.50	0
2024-11-27	68.50	68.50	68.50	68.50	0
2024-11-26	70.00	70.00	68.50	68.50	4
2024-11-25	70.00	70.00	70.00	70.00	0
2024-11-22	70.00	70.00	70.00	70.00	0
2024-11-21	70.00	70.00	70.00	70.00	0
2024-11-20	70.00	70.00	68.50	70.00	0
2024-11-19	70.00	70.00	70.00	70.00	0
2024-11-18	70.00	70.00	70.00	70.00	0
2024-11-15	70.00	71.50	70.00	70.00	40
2024-11-14	70.00	70.00	70.00	70.00	0
2024-11-13	71.50	73.00	71.50	71.50	9
2024-11-12	71.50	73.00	71.50	71.50	10
2024-11-11	71.50	71.50	71.50	71.50	0
2024-11-08	71.50	68.50	68.50	68.50	6
2024-11-07	71.50	73.00	71.50	71.50	2
2024-11-06	71.50	71.50	71.50	71.50	6,809
2024-11-05	71.50	71.50	71.50	71.50	0
2024-11-04	71.50	71.50	71.50	71.50	0
2024-11-01	71.50	71.50	71.50	71.50	0
2024-10-31	71.50	71.50	71.50	71.50	0
2024-10-30	71.50	71.50	71.50	71.50	0
2024-10-29	71.50	71.50	71.50	71.50	0
2024-10-28	71.50	73.00	71.50	71.50	200
2024-10-25	71.50	71.50	71.50	71.50	0
2024-10-24	71.50	71.50	71.50	71.50	2
2024-10-23	71.50	71.50	71.50	71.50	0
2024-10-22	71.50	73.00	71.50	71.50	6
2024-10-21	71.50	71.50	71.50	71.50	0
2024-10-18	71.50	73.00	71.50	73.00	9
2024-10-17	71.50	71.50	71.50	71.50	0
2024-10-16	71.50	71.50	71.50	71.50	0
2024-10-15	71.50	71.50	71.50	71.50	0
2024-10-14	71.50	71.50	71.50	71.50	90
2024-10-11	71.50	73.00	70.00	71.50	4
2024-10-10	71.50	71.50	71.50	71.50	7,813
2024-10-09	71.50	71.50	71.50	71.50	0
2024-10-08	71.50	71.50	71.50	71.50	549,451
2024-10-07	71.50	71.50	71.50	71.50	0
2024-10-04	71.50	71.50	71.50	71.50	0
2024-10-03	71.50	71.50	71.50	71.50	0
2024-10-02	71.00	71.00	71.00	71.00	0
2024-10-01	71.00	71.00	71.00	71.00	39,065
2024-09-30	71.00	71.00	71.00	71.00	10,020
2024-09-27	71.00	71.00	71.00	71.00	13,615
2024-09-26	71.00	71.00	71.00	71.00	0
2024-09-25	71.00	71.00	71.00	71.00	0
2024-09-24	71.00	71.00	71.00	71.00	13,085
2024-09-23	71.00	71.00	71.00	71.00	0
2024-09-20	71.00	71.00	71.00	71.00	10,867
2024-09-19	71.00	71.00	71.00	71.00	9,845
2024-09-18	71.00	71.00	71.00	71.00	0
2024-09-17	71.00	71.00	71.00	71.00	0
2024-09-16	71.00	71.00	71.00	71.00	12,594
2024-09-13	71.00	71.00	71.00	71.00	16,562
2024-09-12	71.00	71.00	71.00	71.00	10,495
2024-09-11	71.00	71.00	71.00	71.00	18,557
2024-09-10	71.00	71.00	71.00	71.00	5,000
2024-09-09	71.00	71.00	71.00	71.00	7,917
2024-09-06	71.00	71.00	71.00	71.00	0
2024-09-05	71.00	71.00	71.00	71.00	0
2024-09-04	71.00	71.00	71.00	71.00	0
2024-09-03	71.00	71.00	71.00	71.00	0
2024-09-02	71.00	71.00	71.00	71.00	8,769
2024-08-30	71.00	71.00	71.00	71.00	2,542
2024-08-29	71.00	71.00	71.00	71.00	3,991
2024-08-28	71.00	71.00	71.00	71.00	28,321
2024-08-27	71.00	71.00	71.00	71.00	0
2024-08-26	71.00	71.00	71.00	71.00	0
2024-08-23	71.00	71.00	71.00	71.00	0
2024-08-22	71.00	71.00	71.00	71.00	22,271
2024-08-21	71.00	71.00	71.00	71.00	0
2024-08-20	71.00	71.00	71.00	71.00	0
2024-08-19	71.00	71.00	71.00	71.00	46,618
2024-08-16	68.00	71.50	68.00	71.00	0
2024-08-15	68.00	68.00	68.00	68.00	0
2024-08-14	68.00	68.00	68.00	68.00	0
2024-08-13	68.00	68.00	68.00	68.00	0
2024-08-12	68.00	68.00	68.00	68.00	0
2024-08-09	68.00	68.00	68.00	68.00	1,440
2024-08-08	68.00	68.00	68.00	68.00	0
2024-08-07	68.00	69.50	69.50	69.50	1
2024-08-06	68.00	68.00	68.00	68.00	0
2024-08-05	68.00	68.00	68.00	68.00	28,128
2024-08-02	68.00	68.00	68.00	68.00	0
2024-08-01	68.00	68.00	68.00	68.00	0
2024-07-31	68.00	68.00	68.00	68.00	0
2024-07-30	68.00	68.00	68.00	68.00	0
2024-07-29	68.00	69.50	69.50	69.50	6
2024-07-26	68.00	68.00	68.00	68.00	0
2024-07-25	68.00	68.00	68.00	68.00	0
2024-07-24	68.00	69.50	68.00	69.50	7
2024-07-23	68.00	68.00	68.00	68.00	0
2024-07-22	68.00	69.50	68.00	68.00	38
2024-07-19	68.00	68.00	68.00	68.00	17,268
2024-07-18	68.00	68.00	68.00	68.00	0
2024-07-17	68.00	68.00	68.00	68.00	0
2024-07-16	68.00	68.00	68.00	68.00	0
2024-07-15	68.00	68.00	68.00	68.00	577
2024-07-12	68.00	68.00	68.00	68.00	0
2024-07-11	68.00	68.00	68.00	68.00	0
2024-07-10	68.00	68.00	68.00	68.00	1
2024-07-09	68.00	68.00	68.00	68.00	0
2024-07-08	68.00	68.00	68.00	68.00	0
2024-07-05	68.00	68.00	68.00	68.00	547,791
2024-07-04	68.00	68.00	68.00	68.00	3,000
2024-07-03	68.00	68.00	68.00	68.00	2,981
2024-07-02	67.50	68.00	67.50	68.00	472
2024-07-01	67.50	67.50	67.50	67.50	0
2024-06-28	67.50	67.50	67.50	67.50	21,925
2024-06-27	67.50	67.50	67.50	67.50	0
2024-06-26	67.50	67.50	67.50	67.50	0
2024-06-25	67.50	67.50	67.50	67.50	0
2024-06-24	67.50	67.50	67.50	67.50	0
2024-06-21	67.50	67.50	67.50	67.50	14,845
2024-06-20	67.50	67.50	67.50	67.50	3,957
2024-06-19	67.50	67.50	67.50	67.50	0
2024-06-18	67.50	67.50	67.50	67.50	13,550
2024-06-17	67.50	67.50	67.50	67.50	2,518
2024-06-14	67.50	67.50	67.50	67.50	5,187
2024-06-13	67.50	67.50	67.50	67.50	0
2024-06-12	67.50	67.50	67.50	67.50	17,912
2024-06-11	67.50	67.50	67.50	67.50	1,410
2024-06-10	67.50	67.50	67.50	67.50	0
2024-06-07	67.50	67.50	67.50	67.50	26,562
2024-06-06	69.00	69.00	67.50	67.50	3
2024-06-05	69.00	69.00	69.00	69.00	1,959
2024-06-04	69.00	70.50	70.50	70.50	2
2024-06-03	69.00	69.00	69.00	69.00	0
2024-05-31	69.00	69.00	69.00	69.00	0
2024-05-30	69.00	69.00	69.00	69.00	0
2024-05-29	69.00	69.00	69.00	69.00	0
2024-05-28	69.00	69.00	69.00	69.00	0
2024-05-27	69.00	69.00	69.00	69.00	0
2024-05-24	69.00	69.00	69.00	69.00	0
2024-05-23	69.00	69.00	69.00	69.00	0
2024-05-22	69.00	69.00	69.00	69.00	0
2024-05-21	69.00	69.00	69.00	69.00	0
2024-05-20	69.00	69.00	69.00	69.00	0
2024-05-17	69.00	69.00	69.00	69.00	0
2024-05-16	69.00	69.00	69.00	69.00	0
2024-05-15	69.00	69.00	69.00	69.00	0
2024-05-14	69.00	69.00	69.00	69.00	0
2024-05-13	69.00	69.00	69.00	69.00	0
2024-05-10	69.00	69.00	69.00	69.00	0
2024-05-09	69.00	69.00	69.00	69.00	0
2024-05-08	69.00	69.00	69.00	69.00	0
2024-05-07	69.00	69.00	69.00	69.00	0
2024-05-06	69.00	69.00	69.00	69.00	0
2024-05-03	69.00	69.00	69.00	69.00	0
2024-05-02	69.00	69.00	69.00	69.00	0
2024-05-01	69.00	69.00	69.00	69.00	0
2024-04-30	69.00	69.00	69.00	69.00	901,314
2024-04-29	69.00	69.00	69.00	69.00	0
2024-04-26	69.00	69.00	69.00	69.00	0
2024-04-25	69.00	69.00	69.00	69.00	11,719
2024-04-24	69.00	69.00	69.00	69.00	3,435
2024-04-23	69.00	69.00	69.00	69.00	3,778
2024-04-22	69.00	69.00	69.00	69.00	13,691
2024-04-19	69.00	69.00	69.00	69.00	0
2024-04-18	69.00	69.00	69.00	69.00	0
2024-04-17	69.00	69.00	69.00	69.00	0
2024-04-16	69.00	69.00	69.00	69.00	0
2024-04-15	69.00	69.00	69.00	69.00	10,203
2024-04-12	69.00	69.00	69.00	69.00	13,586
2024-04-11	69.00	69.00	69.00	69.00	4,687
2024-04-10	69.00	69.00	69.00	69.00	1,763
2024-04-09	69.00	69.00	69.00	69.00	0
2024-04-08	69.00	69.00	69.00	69.00	35,312
2024-04-05	69.00	69.00	69.00	69.00	1,272
2024-04-04	69.00	69.00	69.00	69.00	0
2024-04-03	69.00	69.00	69.00	69.00	7,535
2024-04-02	69.00	69.00	69.00	69.00	17,611
2024-04-01	69.00	69.00	69.00	69.00	0
2024-03-29	69.00	69.00	69.00	69.00	0
2024-03-28	69.00	69.00	69.00	69.00	1,516
2024-03-27	69.00	69.00	69.00	69.00	2,777
2024-03-26	69.00	69.00	69.00	69.00	15,626
2024-03-25	69.00	69.00	69.00	69.00	2,717
2024-03-22	69.00	69.00	69.00	69.00	0
2024-03-21	69.00	69.00	69.00	69.00	4,004
2024-03-20	69.00	69.00	69.00	69.00	35,945
2024-03-19	69.00	69.00	69.00	69.00	9,228
2024-03-18	69.00	70.50	69.00	69.00	16,819
2024-03-15	69.00	69.00	69.00	69.00	0
2024-03-14	69.00	69.00	69.00	69.00	0
2024-03-13	67.50	69.00	67.50	69.00	15,756
2024-03-12	69.50	69.50	68.00	69.50	4,251
2024-03-11	69.50	69.50	69.50	69.50	0
2024-03-08	69.50	69.50	69.50	69.50	0
2024-03-07	69.50	69.50	69.50	69.50	5,772
2024-03-06	69.50	69.50	69.50	69.50	0
2024-03-05	69.50	69.50	69.50	69.50	0
2024-03-04	69.50	69.50	69.50	69.50	0
2024-03-01	69.50	69.50	69.50	69.50	0
2024-02-29	69.50	69.50	69.50	69.50	0
2024-02-28	69.50	69.50	69.50	69.50	0
2024-02-27	69.50	69.50	69.50	69.50	0
2024-02-26	69.50	69.50	69.50	69.50	0
2024-02-23	69.50	71.00	69.50	69.50	25
2024-02-22	69.50	69.50	69.50	69.50	0
2024-02-21	69.50	71.00	69.50	69.50	8
2024-02-20	69.50	69.50	69.50	69.50	0
2024-02-19	69.50	69.50	69.50	69.50	0
2024-02-16	69.50	69.50	69.50	69.50	0
2024-02-15	69.50	69.50	69.50	69.50	0
2024-02-14	69.50	69.50	69.50	69.50	333
2024-02-13	69.50	69.50	68.00	69.50	6
2024-02-12	69.50	69.50	69.50	69.50	0
2024-02-09	69.50	69.50	69.50	69.50	0
2024-02-08	69.50	69.50	69.50	69.50	0
2024-02-07	69.50	69.50	69.50	69.50	0
2024-02-06	69.50	69.50	69.50	69.50	0
2024-02-05	69.50	69.50	69.50	69.50	0
2024-02-02	69.50	66.50	66.50	66.50	2
2024-02-01	69.50	69.50	69.50	69.50	0
2024-01-31	69.50	69.50	69.50	69.50	0
2024-01-30	69.50	69.50	69.50	69.50	0
2024-01-29	69.50	69.50	69.50	69.50	0
2024-01-26	69.50	69.50	69.50	69.50	229
2024-01-25	69.50	69.50	69.50	69.50	0
2024-01-24	69.50	69.50	69.50	69.50	0
2024-01-23	69.50	69.50	66.50	69.50	1
2024-01-22	69.50	69.50	66.50	66.50	3
2024-01-19	69.50	69.50	69.50	69.50	0
2024-01-18	69.50	69.50	69.50	69.50	0
2024-01-17	69.50	69.50	69.50	69.50	16,924
2024-01-16	69.50	69.50	69.50	69.50	0
2024-01-15	69.50	69.50	69.50	69.50	0
2024-01-12	69.50	69.50	69.50	69.50	0
2024-01-11	69.50	69.50	69.50	69.50	0
2024-01-10	69.50	69.50	69.50	69.50	0
2024-01-09	69.50	69.50	69.50	69.50	0
2024-01-08	69.50	69.50	69.50	69.50	0
2024-01-05	69.50	69.50	69.50	69.50	0
2024-01-04	69.50	69.50	69.50	69.50	3,889
2024-01-03	69.50	69.50	69.50	69.50	8,131
2024-01-02	69.50	69.50	69.50	69.50	0
2024-01-01	69.50	69.50	69.50	69.50	0
2023-12-29	69.50	69.50	69.50	69.50	0
2023-12-28	69.50	69.50	69.50	69.50	0
2023-12-27	69.50	69.50	68.00	69.50	2
2023-12-26	69.50	69.50	69.50	69.50	0
2023-12-25	69.50	69.50	69.50	69.50	0
2023-12-22	69.50	69.50	69.50	69.50	0
2023-12-21	69.50	69.50	69.50	69.50	0
2023-12-20	69.50	69.50	69.50	69.50	0
2023-12-19	69.50	69.50	69.50	69.50	416,178
2023-12-18	69.50	70.50	69.50	69.50	2,393
2023-12-15	69.50	69.50	69.50	69.50	0
2023-12-14	69.50	69.50	69.50	69.50	0
2023-12-13	69.50	69.50	69.50	69.50	4,781
2023-12-12	69.50	69.50	69.50	69.50	0
2023-12-11	69.50	69.50	69.50	69.50	0
2023-12-08	69.50	69.50	68.00	69.50	88
2023-12-07	69.50	69.50	69.50	69.50	19,578
2023-12-06	71.50	72.50	71.50	71.50	19
2023-12-05	71.50	71.50	71.50	71.50	787
2023-12-04	71.50	71.50	71.50	71.50	0
2023-12-01	71.50	71.50	71.50	71.50	0
2023-11-30	71.50	71.50	71.50	71.50	0
2023-11-29	72.00	72.00	71.50	71.50	0
2023-11-28	72.00	72.00	72.00	72.00	0
2023-11-27	72.00	72.00	72.00	72.00	0
2023-11-24	72.00	72.00	72.00	72.00	0
2023-11-23	72.00	72.00	72.00	72.00	0
2023-11-22	72.00	72.00	72.00	72.00	0
2023-11-21	72.50	72.50	72.00	72.00	12,239
2023-11-20	72.50	72.50	72.50	72.50	0
2023-11-17	72.50	72.50	72.50	72.50	0
2023-11-16	72.50	72.50	72.50	72.50	0
2023-11-15	72.50	74.00	72.50	72.50	1
2023-11-14	72.50	72.50	72.50	72.50	0
2023-11-13	72.50	72.50	72.50	72.50	0
2023-11-10	72.50	72.50	72.50	72.50	0
2023-11-09	72.50	72.50	72.50	72.50	0
2023-11-08	72.50	72.50	72.50	72.50	0
2023-11-07	72.50	72.50	72.50	72.50	0
2023-11-06	72.50	72.50	72.50	72.50	0
2023-11-03	72.50	72.50	72.50	72.50	0
2023-11-02	72.50	72.50	72.50	72.50	0
2023-11-01	72.50	72.50	72.50	72.50	0
2023-10-31	72.50	72.50	72.50	72.50	0
2023-10-30	72.50	74.00	72.50	72.50	12
2023-10-27	74.00	74.00	72.50	72.50	9
2023-10-26	72.50	72.50	72.50	72.50	0
2023-10-25	72.50	72.50	72.50	72.50	433
2023-10-24	72.50	72.50	72.50	72.50	0
2023-10-23	72.50	72.50	72.50	72.50	0
2023-10-20	72.50	72.50	72.50	72.50	0
2023-10-19	72.50	72.50	72.50	73.50	554,089
2023-10-18	72.50	73.50	73.50	73.50	3,913
2023-10-17	72.50	72.50	72.50	72.50	23,829
2023-10-16	72.50	72.50	72.50	72.50	0
2023-10-13	72.50	72.50	71.00	72.50	6,017
2023-10-12	72.50	72.50	72.50	72.50	0
2023-10-11	72.50	72.50	72.50	72.50	0
2023-10-10	72.50	72.50	72.50	72.50	0
2023-10-09	72.50	72.50	72.50	72.50	20,553
2023-10-06	72.50	72.50	72.50	72.50	19,933
2023-10-05	72.50	72.50	72.50	72.50	0
2023-10-04	72.50	72.50	72.50	72.50	0
2023-10-03	72.50	72.50	72.50	72.50	2,186
2023-10-02	72.50	72.50	72.50	72.50	14,666
2023-09-29	72.50	72.50	72.50	72.50	3,511
2023-09-28	72.50	72.50	72.50	72.50	43,948
2023-09-27	72.50	72.50	72.50	72.50	1
2023-09-26	71.00	72.50	71.00	72.50	14,995
2023-09-25	72.50	72.50	72.50	72.50	20
2023-09-22	72.50	72.50	72.50	72.50	32,135
2023-09-21	73.00	73.00	72.50	72.50	0
2023-09-20	73.00	73.00	73.00	73.00	0
2023-09-19	73.00	73.00	73.00	73.00	0
2023-09-18	73.00	73.00	73.00	73.00	0
2023-09-15	73.00	73.00	73.00	73.00	0
2023-09-14	73.00	73.00	73.00	73.00	0
2023-09-13	73.00	73.00	73.00	73.00	0
2023-09-12	73.00	73.00	73.00	73.00	0
2023-09-11	73.00	73.00	73.00	73.00	0
2023-09-08	73.00	73.00	73.00	73.00	0
2023-09-07	73.00	73.00	73.00	73.00	0
2023-09-06	73.00	73.00	73.00	73.00	0
2023-09-05	73.00	73.00	73.00	73.00	0
2023-09-04	73.00	73.00	73.00	73.00	0
2023-09-01	73.00	73.00	73.00	73.00	0
2023-08-31	73.00	73.00	73.00	73.00	0
2023-08-30	73.00	73.00	73.00	73.00	6
2023-08-29	73.00	73.00	73.00	73.00	0
2023-08-28	73.00	73.00	73.00	73.00	0
2023-08-25	73.00	73.00	73.00	73.00	0
2023-08-24	73.00	73.00	73.00	73.00	2
2023-08-23	73.00	73.00	73.00	73.00	0
2023-08-22	73.00	73.00	73.00	73.00	34
2023-08-21	73.00	73.00	73.00	73.00	0
2023-08-18	73.00	73.00	73.00	73.00	0
2023-08-17	73.00	73.00	73.00	73.00	0
2023-08-16	73.00	73.00	73.00	73.00	0
2023-08-15	73.00	73.00	73.00	73.00	0
2023-08-14	73.00	73.00	73.00	73.00	0
2023-08-11	73.00	73.00	73.00	73.00	0
2023-08-10	73.00	73.00	73.00	73.00	0
2023-08-09	73.00	73.00	73.00	73.00	0
2023-08-08	73.00	73.00	73.00	73.00	0
2023-08-07	73.00	73.00	73.00	73.00	0
2023-08-04	73.00	73.00	73.00	73.00	2,168
2023-08-03	73.00	73.00	73.00	73.00	0
2023-08-02	73.00	73.00	73.00	73.00	3
2023-08-01	73.00	73.00	73.00	73.00	0
2023-07-31	73.00	73.00	73.00	73.00	0
2023-07-28	73.00	73.00	73.00	73.00	1,637
2023-07-27	73.00	73.00	73.00	73.00	18,194
2023-07-26	73.00	73.00	73.00	73.00	90
2023-07-25	73.00	73.00	73.00	73.00	0
2023-07-24	73.00	73.00	73.00	73.00	0
2023-07-21	73.00	73.00	73.00	73.00	0
2023-07-20	73.00	73.00	73.00	73.00	663
2023-07-19	73.00	73.00	73.00	73.00	0
2023-07-18	73.00	73.00	73.00	73.00	0
2023-07-17	73.00	73.00	73.00	73.00	10,000
2023-07-14	73.00	73.00	73.00	73.00	0
2023-07-13	73.00	73.00	73.00	73.00	0
2023-07-12	73.00	73.00	73.00	73.00	0
2023-07-11	73.00	73.00	73.00	73.00	34
2023-07-10	73.00	73.00	73.00	73.00	0
2023-07-07	73.00	73.00	73.00	73.00	0
2023-07-06	73.00	73.00	73.00	73.00	0
2023-07-05	73.00	73.00	73.00	73.00	0
2023-07-04	73.00	71.50	71.50	71.50	1,058
2023-07-03	73.00	73.00	73.00	73.00	13
2023-06-30	73.00	73.00	73.00	73.00	0
2023-06-29	73.00	73.00	73.00	73.00	0
2023-06-28	73.00	73.00	73.00	73.00	415,413
2023-06-27	73.00	73.00	73.00	73.00	17
2023-06-26	73.00	73.00	73.00	73.00	0
2023-06-23	73.00	73.00	73.00	73.00	0
2023-06-22	73.00	74.00	73.00	73.00	145
2023-06-21	73.00	73.00	73.00	73.00	4,670
2023-06-20	73.00	73.00	73.00	73.00	0
2023-06-19	73.00	73.00	73.00	73.00	14
2023-06-16	73.00	73.00	73.00	73.00	21,282
2023-06-15	73.00	73.00	73.00	73.00	2,657
2023-06-14	73.00	73.00	73.00	73.00	5,859
2023-06-13	73.00	73.00	73.00	73.00	0
2023-06-12	73.00	74.00	73.00	73.00	25,690
2023-06-09	73.00	73.00	73.00	73.00	0
2023-06-08	73.00	74.50	73.00	73.00	39,807
2023-06-07	73.00	73.00	73.00	73.00	0
2023-06-06	72.50	73.00	72.50	73.00	5
2023-06-05	72.50	72.50	72.50	72.50	0
2023-06-02	72.50	72.50	72.50	72.50	0
2023-06-01	72.50	74.00	72.50	72.50	46
2023-05-31	74.00	74.00	74.00	74.00	0
2023-05-30	74.00	74.00	74.00	74.00	0
2023-05-29	74.00	74.00	74.00	74.00	0
2023-05-26	74.00	74.00	74.00	74.00	2
2023-05-25	74.00	74.00	74.00	74.00	0
2023-05-24	74.00	74.00	74.00	74.00	0
2023-05-23	74.00	74.00	74.00	74.00	9,967
2023-05-22	74.00	74.00	74.00	74.00	0
2023-05-19	74.00	74.00	74.00	74.00	0
2023-05-18	74.00	74.00	74.00	74.00	0
2023-05-17	74.00	74.00	74.00	74.00	0
2023-05-16	74.00	74.00	74.00	74.00	0
2023-05-15	74.00	74.00	74.00	74.00	3,000
2023-05-12	74.00	74.00	74.00	74.00	0
2023-05-11	74.00	74.00	74.00	74.00	0
2023-05-10	74.00	74.00	74.00	74.00	0
2023-05-09	74.00	74.00	74.00	74.00	7,900
2023-05-08	74.00	74.00	74.00	74.00	0
2023-05-05	74.00	74.00	74.00	74.00	0
2023-05-04	74.00	74.00	74.00	74.00	0
2023-05-03	74.00	74.00	74.00	74.00	0
2023-05-02	74.00	74.00	74.00	74.00	0
2023-05-01	74.00	74.00	74.00	74.00	0
2023-04-28	74.00	74.00	74.00	74.00	0
2023-04-27	74.00	74.00	74.00	74.00	30
2023-04-26	74.00	74.00	74.00	74.00	0
2023-04-25	74.00	74.00	74.00	74.00	0
2023-04-24	74.00	74.00	74.00	74.00	0
2023-04-21	74.00	74.00	74.00	74.00	0
2023-04-20	74.00	74.00	74.00	74.00	0
2023-04-19	74.00	74.00	74.00	74.00	819,393
2023-04-18	74.00	74.00	74.00	74.00	0
2023-04-17	74.00	74.00	74.00	74.00	0
2023-04-14	74.00	74.00	74.00	74.00	37,338
2023-04-13	74.00	74.00	74.00	74.00	0
2023-04-12	74.00	74.00	74.00	74.00	0
2023-04-11	74.00	74.00	74.00	74.00	0
2023-04-10	74.00	74.00	74.00	74.00	0
2023-04-07	74.00	74.00	74.00	74.00	0
2023-04-06	74.00	74.00	74.00	74.00	0
2023-04-05	74.00	74.00	74.00	74.00	0
2023-04-04	74.00	74.00	74.00	74.00	0
2023-04-03	74.00	74.00	74.00	74.00	0
2023-03-31	74.00	74.00	74.00	74.00	0
2023-03-30	74.00	74.00	74.00	74.00	0
2023-03-29	74.00	74.00	74.00	74.00	0
2023-03-28	74.00	74.00	74.00	74.00	1
2023-03-27	74.00	74.00	74.00	74.00	0
2023-03-24	74.00	74.00	74.00	74.00	0
2023-03-23	74.00	74.00	74.00	74.00	0
2023-03-22	74.00	74.00	74.00	74.00	0
2023-03-21	74.00	74.00	74.00	74.00	0
2023-03-20	74.00	74.00	74.00	74.00	0
2023-03-17	74.00	74.00	74.00	74.00	0
2023-03-16	74.00	74.00	74.00	74.00	0
2023-03-15	74.00	74.00	74.00	74.00	0
2023-03-14	74.00	74.00	74.00	74.00	5
2023-03-13	74.00	74.00	74.00	74.00	0
2023-03-10	74.00	74.00	74.00	74.00	0
2023-03-09	74.00	74.00	74.00	74.00	31,337
2023-03-08	74.00	74.00	74.00	74.00	0
2023-03-07	74.00	74.00	74.00	74.00	5,246
2023-03-06	74.00	74.00	74.00	74.00	0
2023-03-03	69.50	69.50	69.50	69.50	0
2023-03-02	69.50	69.50	69.50	69.50	0
2023-03-01	69.50	69.50	69.50	69.50	0
2023-02-28	69.50	69.50	69.50	69.50	2,375
2023-02-27	69.50	69.50	69.50	69.50	5,537
2023-02-24	69.50	69.50	69.50	69.50	9,975
2023-02-23	72.50	72.50	69.50	69.50	0
2023-02-22	72.50	72.50	72.50	72.50	3,561
2023-02-21	72.50	72.50	72.50	72.50	0
2023-02-20	72.50	72.50	72.50	72.50	9,770
2023-02-17	72.50	72.50	72.50	72.50	13
2023-02-16	72.50	72.50	72.50	72.50	0
2023-02-15	72.50	72.50	72.50	72.50	3,906
2023-02-14	72.50	72.50	72.50	72.50	3,906
2023-02-13	72.50	72.50	72.50	72.50	2,060
2023-02-10	72.50	72.50	72.50	72.50	0
2023-02-09	72.50	72.50	72.50	72.50	5,376
2023-02-08	72.50	72.50	72.50	72.50	0
2023-02-07	72.50	72.50	72.50	72.50	0
2023-02-06	72.50	72.50	72.50	72.50	0
2023-02-03	72.50	72.50	72.50	72.50	0
2023-02-02	72.50	73.50	72.50	72.50	121
2023-02-01	72.50	72.50	72.50	72.50	0
2023-01-31	72.50	72.50	72.50	72.50	5,291
2023-01-30	72.50	72.50	72.50	72.50	0
2023-01-27	72.50	72.50	72.50	72.50	0
2023-01-26	72.50	72.50	72.50	72.50	0
2023-01-25	72.50	72.50	72.50	72.50	0
2023-01-24	72.50	72.50	72.50	72.50	2,650
2023-01-23	72.50	72.50	72.50	72.50	0
2023-01-20	72.50	72.50	72.50	72.50	6
2023-01-19	72.50	72.50	72.50	72.50	31,617
2023-01-18	72.50	72.50	72.50	72.50	0
2023-01-17	72.50	72.50	72.50	72.50	0
2023-01-16	72.50	72.50	72.50	72.50	0
2023-01-13	72.50	72.50	72.50	72.50	0
2023-01-12	72.50	72.50	72.50	72.50	3,499
2023-01-11	72.50	72.50	72.50	72.50	1,677
2023-01-10	72.50	72.50	72.50	72.50	3,986
2023-01-09	72.50	72.50	72.50	72.50	2,812
2023-01-06	72.50	72.50	72.50	72.50	0
2023-01-05	72.50	72.50	72.50	72.50	0
2023-01-04	72.50	72.50	72.50	72.50	9,976
2023-01-03	72.50	72.50	72.50	72.50	33
2023-01-02	72.50	72.50	72.50	72.50	0
2022-12-30	72.50	72.50	72.50	72.50	0
2022-12-29	72.50	72.50	72.50	72.50	0
2022-12-28	72.50	72.50	72.50	72.50	0
2022-12-27	72.50	72.50	72.50	72.50	0
2022-12-26	72.50	72.50	72.50	72.50	0
2022-12-23	72.50	72.50	72.50	72.50	0
2022-12-22	72.50	72.50	72.50	72.50	0
2022-12-21	72.50	72.50	72.50	72.50	0
2022-12-20	72.50	72.50	72.50	72.50	0
2022-12-19	72.50	72.50	72.50	72.50	378,749
2022-12-16	72.50	72.50	72.50	72.50	10,000
2022-12-15	72.50	72.50	72.50	72.50	0
2022-12-14	72.50	72.50	72.50	72.50	2,645
2022-12-13	72.50	72.50	72.50	72.50	0
2022-12-12	72.50	72.50	72.50	72.50	0
2022-12-09	72.50	72.50	72.50	72.50	6,000
2022-12-08	72.50	72.50	72.50	72.50	0
2022-12-07	74.50	74.50	74.50	74.50	2,302
2022-12-06	74.50	74.50	74.50	74.50	0
2022-12-05	74.50	74.50	74.50	74.50	0
2022-12-02	74.50	74.50	74.50	74.50	0
2022-12-01	74.50	74.50	74.50	74.50	10
2022-11-30	74.50	74.50	74.50	74.50	5,237
2022-11-29	74.50	74.50	74.50	74.50	5,899
2022-11-28	75.50	75.50	74.50	74.50	3
2022-11-25	75.50	75.50	75.50	75.50	0
2022-11-24	75.50	75.50	75.50	75.50	0
2022-11-23	75.50	75.50	75.50	75.50	0
2022-11-22	75.50	75.50	75.50	75.50	0
2022-11-21	75.50	75.50	75.50	75.50	12,221
2022-11-18	75.50	75.50	75.50	75.50	59
2022-11-17	75.50	75.50	75.50	75.50	8,010
2022-11-16	75.50	75.50	75.50	75.50	15,626
2022-11-15	75.50	75.50	75.50	75.50	8
2022-11-14	75.50	75.50	75.50	75.50	3,967
2022-11-11	75.50	75.50	75.50	75.50	0
2022-11-10	75.50	75.50	75.50	75.50	15,612
2022-11-09	75.50	75.50	75.50	75.50	0
2022-11-08	75.50	75.50	75.50	75.50	0
2022-11-07	75.50	75.50	75.50	75.50	6,424
2022-11-04	75.50	75.50	75.50	75.50	0
2022-11-03	75.50	75.50	75.50	75.50	0
2022-11-02	75.50	75.50	75.50	75.50	6
2022-11-01	75.50	75.50	75.50	75.50	2,790
2022-10-31	75.50	75.50	75.50	75.50	0
2022-10-28	75.50	75.50	75.50	75.50	52,577
2022-10-27	75.50	75.50	75.50	75.50	0
2022-10-26	75.50	75.50	75.50	75.50	0
2022-10-25	75.50	75.50	75.50	75.50	0
2022-10-24	75.50	75.50	75.50	75.50	184
2022-10-21	75.50	75.50	75.50	75.50	0
2022-10-20	75.50	75.50	75.50	75.50	0
2022-10-19	75.50	75.50	75.50	75.50	17,114
2022-10-18	75.50	75.50	75.50	75.50	0
2022-10-17	75.50	75.50	75.50	75.50	0
2022-10-14	75.50	75.50	75.50	75.50	0
2022-10-13	75.50	75.50	75.50	75.50	0
2022-10-12	75.50	75.50	75.50	75.50	2,820
2022-10-11	75.50	75.50	75.50	75.50	10,000
2022-10-10	75.50	75.50	75.50	75.50	0
2022-10-07	75.50	75.50	75.50	75.50	0
2022-10-06	75.50	75.50	75.50	75.50	0
2022-10-05	75.50	75.50	75.50	75.50	0
2022-10-04	75.50	75.50	75.50	75.50	0
2022-10-03	75.50	75.50	75.50	75.50	1,562
2022-09-30	75.50	75.50	75.50	75.50	0
2022-09-29	75.50	75.50	75.50	75.50	286,978
2022-09-28	75.50	75.50	75.50	75.50	2
2022-09-27	75.50	75.50	75.50	75.50	0
2022-09-26	75.50	75.50	75.50	75.50	0
2022-09-23	75.50	75.50	75.50	75.50	0
2022-09-22	76.00	76.00	75.50	75.50	2,191
2022-09-21	76.00	76.00	76.00	76.00	6
2022-09-20	76.00	76.00	76.00	76.00	0
2022-09-19	76.00	76.00	76.00	76.00	0
2022-09-16	76.00	76.00	76.00	76.00	0
2022-09-15	76.00	76.00	76.00	76.00	0
2022-09-14	76.00	76.00	76.00	76.00	0
2022-09-13	76.00	76.00	76.00	76.00	2,320
2022-09-12	76.00	76.00	76.00	76.00	0
2022-09-09	76.00	76.00	76.00	76.00	0
2022-09-08	76.00	76.00	76.00	76.00	0
2022-09-07	76.00	76.00	76.00	76.00	0
2022-09-06	76.00	76.00	76.00	76.00	0
2022-09-05	76.00	76.00	76.00	76.00	0
2022-09-02	76.00	76.00	76.00	76.00	1
2022-09-01	76.00	76.50	76.50	76.00	377
2022-08-31	76.00	76.00	76.00	76.00	0
2022-08-30	76.00	76.00	76.00	76.00	0
2022-08-29	76.00	76.00	76.00	76.00	0
2022-08-26	76.00	76.00	76.00	76.00	1,195
2022-08-25	76.00	76.00	76.00	76.00	0
2022-08-24	76.00	76.00	76.00	76.00	3
2022-08-23	76.00	76.00	76.00	76.00	0
2022-08-22	76.00	76.00	76.00	76.00	0
2022-08-19	76.00	76.00	76.00	76.00	0
2022-08-18	76.00	76.00	76.00	76.00	1,406
2022-08-17	76.00	76.00	76.00	76.00	0
2022-08-16	76.00	76.00	76.00	76.00	0
2022-08-15	76.00	76.00	76.00	76.00	0
2022-08-12	76.00	76.00	76.00	76.00	0
2022-08-11	76.00	76.00	76.00	76.00	8,958
2022-08-10	76.00	76.00	76.00	76.00	0
2022-08-09	76.00	76.00	76.00	76.00	0
2022-08-08	76.00	76.00	76.00	76.00	0
2022-08-05	76.00	76.00	76.00	76.00	0
2022-08-04	76.00	76.00	76.00	76.00	0
2022-08-03	76.00	76.00	76.00	76.00	0
2022-08-02	76.00	76.00	76.00	76.00	6,961
2022-08-01	76.00	76.00	76.00	76.00	15,946
2022-07-29	76.00	76.00	76.00	76.00	3,109
2022-07-28	76.00	76.00	76.00	76.00	87
2022-07-27	76.00	76.00	76.00	76.00	0
2022-07-26	76.00	76.00	76.00	76.00	7,657
2022-07-25	76.00	76.00	76.00	76.00	3,906
2022-07-22	76.00	76.00	76.00	76.00	0
2022-07-21	76.00	76.00	76.00	76.00	0
2022-07-20	76.00	76.00	76.00	76.00	1,243
2022-07-19	76.50	76.50	76.00	76.00	11,156
2022-07-18	76.50	76.50	76.50	76.50	7,068
2022-07-15	76.50	76.50	76.50	76.50	0
2022-07-14	76.50	76.50	76.50	76.50	0
2022-07-13	76.50	76.50	76.50	76.50	0
2022-07-12	76.50	76.50	76.50	76.50	0
2022-07-11	76.50	76.50	76.50	76.50	0
2022-07-08	76.50	76.50	76.50	76.50	0
2022-07-07	76.50	76.50	76.50	76.50	0
2022-07-06	76.50	76.50	75.00	76.50	0
2022-07-05	76.50	76.50	76.50	76.50	0
2022-07-04	76.50	76.50	76.50	76.50	1,022
2022-07-01	76.50	76.50	76.50	76.50	14
2022-06-30	76.50	76.50	76.50	76.50	918
2022-06-29	76.50	76.50	76.50	76.50	94,047
2022-06-28	76.50	76.50	76.50	76.50	0
2022-06-27	76.50	76.50	76.50	76.50	0
2022-06-24	76.50	76.50	76.50	76.50	0
2022-06-23	76.50	75.00	75.00	76.50	109
2022-06-22	76.50	76.50	76.50	76.50	0
2022-06-21	76.50	76.50	76.50	76.50	11,953
2022-06-20	76.50	76.50	76.50	76.50	0
2022-06-17	76.50	76.50	76.50	76.50	5,649
2022-06-16	76.50	76.50	76.50	76.50	4,024
2022-06-15	76.50	76.50	76.50	76.50	0
2022-06-14	76.50	76.50	76.50	76.50	0
2022-06-13	76.50	76.50	76.50	76.50	0
2022-06-10	76.50	75.00	75.00	76.50	3,142
2022-06-09	76.50	76.50	76.50	76.50	0
2022-06-08	76.50	76.50	76.50	76.50	0
2022-06-07	76.50	76.50	76.50	76.50	8,864
2022-06-06	76.00	76.50	76.00	76.50	6,103
2022-06-03	76.00	76.00	76.00	76.00	0
2022-06-02	76.00	76.00	76.00	76.00	0
2022-06-01	78.00	78.00	76.00	76.00	0
2022-05-31	78.00	78.00	78.00	78.00	0
2022-05-30	78.00	78.00	78.00	78.00	0
2022-05-27	78.00	78.00	78.00	78.00	0
2022-05-26	77.00	78.00	77.00	78.00	0
2022-05-25	77.00	77.00	77.00	77.00	19,700
2022-05-24	77.00	77.00	77.00	77.00	0
2022-05-23	77.00	77.00	77.00	77.00	0
2022-05-20	77.00	77.00	77.00	77.00	107,281
2022-05-19	77.00	77.00	77.00	77.00	5,070
2022-05-18	77.00	77.00	77.00	77.00	0
2022-05-17	77.00	77.00	77.00	77.00	14,670
2022-05-16	77.00	77.00	77.00	77.00	0
2022-05-13	77.00	77.00	77.00	77.00	8,070
2022-05-12	77.00	77.00	77.00	77.00	3,000
2022-05-11	77.00	77.00	77.00	77.00	0
2022-05-10	77.00	77.00	77.00	77.00	0
2022-05-09	77.00	77.00	77.00	77.00	0
2022-05-06	77.00	77.00	77.00	77.00	0
2022-05-05	77.00	77.00	77.00	77.00	0
2022-05-04	77.00	77.00	77.00	77.00	0
2022-05-03	77.00	77.00	77.00	77.00	0
2022-05-02	77.00	77.00	77.00	77.00	0
2022-04-29	77.00	77.00	77.00	77.00	0
2022-04-28	77.00	77.00	77.00	77.00	0
2022-04-27	77.00	77.00	77.00	77.00	0
2022-04-26	77.00	77.00	77.00	77.00	0
2022-04-25	77.00	77.00	77.00	77.00	0
2022-04-22	77.00	77.00	77.00	77.00	396,585
2022-04-21	77.00	77.00	77.00	77.00	15,125
2022-04-20	75.50	75.50	75.50	77.00	24,362
2022-04-19	77.00	77.00	77.00	77.00	0
2022-04-18	77.00	77.00	77.00	77.00	0
2022-04-15	77.00	77.00	77.00	77.00	0
2022-04-14	77.00	77.00	77.00	77.00	0
2022-04-13	77.00	77.00	77.00	77.00	0
2022-04-12	77.00	77.00	77.00	77.00	0
2022-04-11	77.00	77.00	77.00	77.00	0
2022-04-08	77.00	77.00	77.00	77.00	0
2022-04-07	77.00	77.00	77.00	77.00	0
2022-04-06	77.00	77.00	77.00	77.00	0
2022-04-05	77.00	77.00	77.00	77.00	0
2022-04-04	77.00	77.00	77.00	77.00	0
2022-04-01	77.00	77.00	77.00	77.00	0
2022-03-31	77.00	77.00	77.00	77.00	0
2022-03-30	77.00	77.00	77.00	77.00	0
2022-03-29	77.00	77.00	77.00	77.00	0
2022-03-28	77.00	77.00	77.00	77.00	0
2022-03-25	77.00	77.00	77.00	77.00	2,773
2022-03-24	77.00	77.00	77.00	77.00	0
2022-03-23	77.00	77.00	77.00	77.00	0
2022-03-22	77.00	77.00	77.00	77.00	0
2022-03-21	77.00	77.00	77.00	77.00	0
2022-03-18	77.00	77.00	77.00	77.00	0
2022-03-17	77.00	77.00	77.00	77.00	0
2022-03-16	77.00	77.00	77.00	77.00	0
2022-03-15	77.00	77.00	77.00	77.00	0
2022-03-14	77.00	77.00	77.00	77.00	0
2022-03-11	77.00	77.00	77.00	77.00	0
2022-03-10	77.00	77.00	77.00	77.00	0
2022-03-09	77.00	77.00	77.00	77.00	0
2022-03-08	77.00	77.00	77.00	77.00	0
2022-03-07	77.00	77.00	77.00	77.00	0
2022-03-04	77.00	77.00	77.00	77.00	0
2022-03-03	77.00	77.00	77.00	77.00	0
2022-03-02	77.00	77.00	77.00	77.00	936
2022-03-01	77.00	77.00	77.00	77.00	0
2022-02-28	77.00	77.00	77.00	77.00	0
2022-02-25	77.00	77.00	77.00	77.00	0
2022-02-24	77.00	77.00	77.00	77.00	3,854
2022-02-23	77.00	77.00	77.00	77.00	0
2022-02-22	77.00	77.00	77.00	77.00	15,626
2022-02-21	77.00	77.00	77.00	77.00	18,220
2022-02-18	77.00	77.00	77.00	77.00	0
2022-02-17	77.00	77.00	77.00	77.00	0
2022-02-16	77.00	77.00	77.00	77.00	45,462
2022-02-15	77.00	77.00	77.00	77.00	14,446
2022-02-14	77.00	77.00	77.00	77.00	8,345
2022-02-11	76.00	77.00	76.00	77.00	6,766
2022-02-10	76.00	76.00	76.00	76.00	0
2022-02-09	76.00	76.00	76.00	76.00	24,498
2022-02-08	76.00	76.00	76.00	76.00	1,942
2022-02-07	76.00	76.00	76.00	76.00	0
2022-02-04	76.00	76.00	76.00	76.00	2,401
2022-02-03	76.00	76.00	76.00	76.00	8,739
2022-02-02	76.00	76.00	76.00	76.00	8,000
2022-02-01	76.00	76.00	76.00	76.00	18,614
2022-01-31	76.00	76.00	76.00	76.00	23,666
2022-01-28	76.00	76.00	76.00	76.00	15,791
2022-01-27	76.00	76.00	76.00	76.00	7,973
2022-01-26	76.00	76.00	76.00	76.00	2,343
2022-01-25	76.00	76.00	76.00	76.00	24,518
2022-01-24	76.00	76.00	76.00	76.00	3,463
2022-01-21	76.00	76.00	76.00	76.00	12,155
2022-01-20	76.00	76.00	76.00	76.00	2,000
2022-01-19	76.00	76.00	76.00	76.00	554
2022-01-18	76.00	76.00	76.00	76.00	0
2022-01-17	76.00	76.00	76.00	76.00	12,095
2022-01-14	76.00	76.00	76.00	76.00	0
2022-01-13	76.00	76.00	76.00	76.00	3,203
2022-01-12	76.00	76.00	76.00	76.00	83,084
2022-01-11	76.00	76.00	76.00	76.00	1,757
2022-01-10	76.00	76.00	76.00	76.00	4,762
2022-01-07	76.00	76.00	76.00	76.00	2,364
2022-01-06	76.00	76.00	76.00	76.00	14,110
2022-01-05	76.00	76.00	76.00	76.00	954
2022-01-04	76.00	76.00	76.00	76.00	15,916
2022-01-03	76.00	76.00	76.00	76.00	0
2021-12-31	76.00	76.00	76.00	76.00	0
2021-12-30	76.00	76.00	76.00	76.00	381
2021-12-29	76.00	76.00	76.00	76.00	4,236
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	76.00	76.00	76.00	76.00	0
2021-12-23	76.00	76.00	76.00	76.00	2,364
2021-12-22	76.00	76.00	76.00	76.00	0
2021-12-21	76.00	76.00	76.00	76.00	0
2021-12-20	76.00	76.00	76.00	76.00	13,566
2021-12-17	76.00	76.00	76.00	76.00	0
2021-12-16	76.00	76.00	76.00	76.00	17,224
2021-12-15	76.00	76.00	76.00	76.00	9,474
2021-12-14	76.00	76.00	76.00	76.00	23,710
2021-12-13	76.00	76.00	76.00	76.00	0
2021-12-10	76.00	76.00	76.00	76.00	0
2021-12-09	76.00	74.50	74.50	74.50	14,499
2021-12-08	76.00	76.00	76.00	76.00	17,551
2021-12-07	76.00	76.00	76.00	76.00	0
2021-12-06	76.00	76.00	76.00	76.00	10,000
2021-12-03	76.00	76.00	76.00	76.00	137,713
2021-12-02	76.00	76.00	76.00	76.00	2,364
2021-12-01	78.00	78.00	78.00	78.00	19,434
2021-11-30	78.00	78.00	78.00	78.00	0
2021-11-29	78.00	78.00	78.00	78.00	0
2021-11-26	78.00	78.00	78.00	78.00	4,000
2021-11-25	78.00	78.00	78.00	78.00	20,410
2021-11-24	78.00	78.00	78.00	78.00	3,464
2021-11-23	78.00	78.00	78.00	78.00	0
2021-11-22	78.00	78.00	78.00	78.00	0
2021-11-19	78.00	78.00	78.00	78.00	23,716
2021-11-18	75.00	75.50	75.50	78.00	5,963
2021-11-17	75.00	75.00	75.00	75.00	0
2021-11-16	75.00	75.00	75.00	75.00	0
2021-11-15	75.00	75.00	75.00	75.00	0
2021-11-12	75.00	75.00	75.00	75.00	0
2021-11-11	75.00	75.00	75.00	75.00	0
2021-11-10	75.00	75.00	75.00	75.00	1,915
2021-11-09	75.00	75.00	75.00	75.00	2,666
2021-11-08	75.00	75.00	75.00	75.00	19,266
2021-11-05	75.00	75.00	75.00	75.00	0
2021-11-04	75.00	75.00	73.50	75.00	1,062
2021-11-03	75.00	75.00	75.00	75.00	0
2021-11-02	75.00	75.00	75.00	75.00	19,688
2021-11-01	75.00	75.00	75.00	75.00	1,616
2021-10-29	75.00	75.00	75.00	75.00	1,562
2021-10-28	75.00	75.00	75.00	75.00	5,042
2021-10-27	75.00	75.00	75.00	75.00	0
2021-10-26	75.00	75.00	75.00	75.00	5,101
2021-10-25	75.00	75.00	75.00	75.00	11,307
2021-10-22	75.00	75.00	75.00	75.00	0
2021-10-21	75.00	75.00	75.00	75.00	0
2021-10-20	75.00	75.00	75.00	75.00	0
2021-10-19	75.00	75.00	75.00	75.00	19,532
2021-10-18	75.00	75.00	75.00	75.00	574
2021-10-15	75.00	75.00	75.00	75.00	15,000
2021-10-14	75.00	75.00	75.00	75.00	0
2021-10-13	75.00	75.00	75.00	75.00	3,984
2021-10-12	75.00	75.00	75.00	75.00	2,666
2021-10-11	75.00	75.00	75.00	75.00	6,666
2021-10-08	75.00	75.00	75.00	75.00	382
2021-10-07	75.00	75.00	75.00	75.00	77
2021-10-06	75.00	75.00	75.00	75.00	3,500
2021-10-05	75.00	75.00	75.00	75.00	0
2021-10-04	75.00	75.00	75.00	75.00	25,649
2021-10-01	75.00	75.00	75.00	75.00	23,639
2021-09-30	75.00	75.00	75.00	75.00	0
2021-09-29	75.00	75.00	75.00	75.00	98,277
2021-09-28	75.00	75.00	75.00	75.00	3,209
2021-09-27	75.00	75.00	75.00	75.00	0
2021-09-24	75.00	75.00	75.00	75.00	0
2021-09-23	75.00	75.00	75.00	75.00	0
2021-09-22	75.00	75.00	75.00	75.00	5,333
2021-09-21	75.00	75.00	75.00	75.00	0
2021-09-20	75.00	75.00	75.00	75.00	12,480
2021-09-17	75.00	75.00	75.00	75.00	13,984
2021-09-16	75.00	75.00	75.00	75.00	0
2021-09-15	75.00	75.00	75.00	75.00	0
2021-09-14	75.00	75.00	75.00	75.00	516
2021-09-13	75.00	75.00	75.00	75.00	0
2021-09-10	75.00	75.00	75.00	75.00	0
2021-09-09	75.00	75.00	75.00	75.00	3,889
2021-09-08	75.00	75.00	75.00	75.00	0
2021-09-07	75.00	75.00	75.00	75.00	9,170
2021-09-06	75.00	75.00	75.00	75.00	0
2021-09-03	75.00	75.00	75.00	75.00	0
2021-09-02	75.00	75.00	75.00	75.00	379
2021-09-01	75.00	75.00	75.00	75.00	17,981
2021-08-31	75.00	75.00	75.00	75.00	0
2021-08-30	75.00	75.00	75.00	75.00	0
2021-08-27	75.00	75.00	75.00	75.00	6,811
2021-08-26	75.00	75.00	75.00	75.00	9,333
2021-08-25	75.00	75.00	75.00	75.00	2,183
2021-08-24	75.00	75.00	75.00	75.00	800
2021-08-23	75.00	77.00	77.00	77.00	170
2021-08-20	75.00	75.00	75.00	75.00	1,333
2021-08-19	75.00	75.00	75.00	75.00	0
2021-08-18	75.00	75.00	75.00	75.00	3,889
2021-08-17	75.00	75.00	75.00	75.00	0
2021-08-16	75.00	75.00	75.00	75.00	8,180
2021-08-13	75.00	75.00	75.00	75.00	8,351
2021-08-12	75.00	75.00	75.00	75.00	0
2021-08-11	75.00	75.00	75.00	75.00	0
2021-08-10	75.00	75.00	75.00	75.00	7,813
2021-08-09	75.00	75.00	75.00	75.00	0
2021-08-06	75.00	75.00	75.00	75.00	0
2021-08-05	75.00	75.00	75.00	75.00	264
2021-08-04	75.00	75.00	75.00	75.00	0
2021-08-03	70.00	75.50	68.50	75.50	28,087
2021-08-02	70.00	70.00	70.00	70.00	0
2021-07-30	70.00	70.00	70.00	70.00	5,202
2021-07-29	70.00	70.00	70.00	70.00	0
2021-07-28	70.00	70.00	70.00	70.00	7,000
2021-07-27	70.00	70.00	70.00	70.00	0
2021-07-26	70.00	70.00	70.00	70.00	1,319
2021-07-23	70.00	70.00	70.00	70.00	0
2021-07-22	70.00	70.00	70.00	70.00	0
2021-07-21	70.00	70.00	70.00	70.00	0
2021-07-20	70.00	70.00	70.00	70.00	4,063
2021-07-19	70.00	70.00	70.00	70.00	0
2021-07-16	70.00	70.00	70.00	70.00	2,820
2021-07-15	70.00	70.00	70.00	70.00	0
2021-07-14	70.00	70.00	70.00	70.00	0
2021-07-13	70.00	70.00	70.00	70.00	0
2021-07-12	70.00	70.00	70.00	70.00	0
2021-07-09	70.00	70.00	70.00	70.00	0
2021-07-08	70.00	70.00	70.00	70.00	0
2021-07-07	70.00	70.00	70.00	70.00	0
2021-07-06	70.00	70.00	70.00	70.00	30,000
2021-07-05	70.00	70.00	70.00	70.00	0
2021-07-02	70.00	70.00	70.00	70.00	3,505
2021-07-01	70.00	70.00	70.00	70.00	3,112
2021-06-30	70.00	70.00	70.00	70.00	15,948
2021-06-29	70.00	70.00	70.00	70.00	0
2021-06-28	70.00	70.00	70.00	70.00	15,686
2021-06-25	71.50	71.50	71.50	70.00	4,863
2021-06-24	70.00	70.00	70.00	70.00	285

Share	Price	Change
Novacyt (NCYT)	40.30	22.12%
Segro (SGRO)	887.00	19.54%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	332.50	13.1%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Proservice Bldg (PRO)	2.70	-15.63%
Velocity Comp (VEL)	13.00	-13.33%
Ariana (AAU)	1.675	-12.76%
Litigation Cap. (LIT)	2.00	-9.91%
Physiomics (PYC)	0.475	-9.52%

Share	Price	Volume
Tower Resources (TRP)	0.019	2,997,226,368
Quantum Helium (QHE)	0.031	415,946,172
Premier African Minerals (PREM)	0.0205	314,933,624
Forgent (FORG)	0.0155	197,814,103
UK Oil & Gas (UKOG)	0.00825	196,310,748