Air China Share History

Air China Share Price history. The following table shows end-of-day data AIRC historical share prices for Air China, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	39.43	39.43	39.43	39.43	969
2026-06-22	43.69	43.69	43.69	43.69	434
2026-06-19	44.69	44.69	44.69	44.69	171
2026-06-18	42.23	42.23	42.23	42.23	854
2026-06-17	43.15	43.15	43.15	43.15	558
2026-06-16	43.31	43.31	43.31	43.31	1,407
2026-06-15	47.81	47.81	47.81	47.81	3,270
2026-06-12	42.10	42.10	42.10	42.10	2,049
2026-06-11	41.34	41.34	41.34	41.34	1,360
2026-06-10	42.27	42.27	42.27	42.27	493
2026-06-09	42.62	42.62	42.62	42.62	6,675
2026-06-08	39.76	39.76	39.76	39.76	286
2026-06-05	43.95	43.95	43.95	43.95	1,397
2026-06-04	41.51	41.51	41.51	41.51	405
2026-06-03	45.00	45.00	45.00	45.00	1,602
2026-06-02	44.09	44.09	44.09	44.09	474
2026-06-01	44.31	44.31	44.31	44.31	625
2026-05-29	44.79	44.79	44.79	44.79	713
2026-05-28	46.45	46.45	46.45	46.45	264
2026-05-27	45.24	45.24	45.24	45.24	1,742
2026-05-26	45.63	45.63	45.63	45.63	1,988
2026-05-25	46.36	46.36	46.36	46.36	0
2026-05-22	46.36	46.36	46.36	46.36	92,132
2026-05-21	46.47	46.47	46.47	46.47	327
2026-05-20	44.69	44.69	44.69	44.69	800
2026-05-19	43.22	43.22	43.22	43.22	1,461
2026-05-18	45.21	45.21	45.21	45.21	3,517
2026-05-15	47.13	47.13	47.13	47.13	647
2026-05-14	48.31	48.31	48.31	48.31	359
2026-05-13	49.42	49.42	49.42	49.42	230
2026-05-12	49.51	49.51	49.51	49.51	1,193
2026-05-11	49.65	49.65	49.65	49.65	799
2026-05-08	48.29	48.29	48.29	48.29	263
2026-05-07	48.05	48.05	48.05	48.05	502
2026-05-06	48.29	48.29	48.29	48.29	1,720
2026-05-05	47.71	47.71	47.71	47.71	1,432
2026-05-04	45.10	45.10	45.10	45.10	0
2026-05-01	45.10	45.10	45.10	45.10	0
2026-04-30	45.29	45.29	45.29	45.29	1,890
2026-04-29	46.18	46.18	46.18	46.18	215
2026-04-28	42.76	42.76	42.76	42.76	304
2026-04-27	46.76	46.76	46.76	46.76	1,245
2026-04-24	45.12	45.12	45.12	45.12	2,024
2026-04-23	48.06	48.06	48.06	48.06	1,455
2026-04-22	50.23	50.23	50.23	50.23	22
2026-04-21	51.40	51.40	51.40	51.40	895
2026-04-20	50.60	50.60	50.60	50.60	790
2026-04-17	46.00	46.00	46.00	46.00	430
2026-04-16	46.61	46.61	46.61	46.61	542
2026-04-15	45.53	45.53	45.53	45.53	397
2026-04-14	47.62	47.62	47.62	47.62	836
2026-04-13	44.56	44.56	44.56	44.56	1,037
2026-04-10	48.08	48.08	48.08	48.08	431
2026-04-09	47.80	47.80	47.80	47.80	682
2026-04-08	49.48	49.48	49.48	49.48	761
2026-04-07	45.09	45.09	45.09	45.09	943
2026-04-06	44.90	44.90	44.90	44.90	0
2026-04-03	44.90	44.90	44.90	44.90	0
2026-04-02	44.90	44.90	44.90	44.90	1,557
2026-04-01	49.63	49.63	49.63	49.63	486
2026-03-31	45.08	45.08	45.08	45.08	1,137
2026-03-30	46.26	46.26	46.26	46.26	589
2026-03-27	44.38	44.38	44.38	44.38	2,344
2026-03-26	44.75	44.75	44.75	44.75	267
2026-03-25	49.02	49.02	49.02	49.02	2,485
2026-03-24	44.80	44.80	44.80	44.80	162
2026-03-23	45.35	45.35	45.35	45.35	832
2026-03-20	49.49	49.49	49.49	49.49	1,285
2026-03-19	49.09	49.09	49.09	49.09	752
2026-03-18	51.47	51.47	51.47	51.47	2,720
2026-03-17	52.70	52.70	52.70	52.70	251
2026-03-16	53.20	53.20	53.20	53.20	637
2026-03-13	53.13	53.13	53.13	53.13	533
2026-03-12	55.32	55.32	55.32	55.32	319
2026-03-11	52.05	52.05	52.05	52.05	1,056
2026-03-10	55.64	55.64	55.64	55.64	979
2026-03-09	55.75	55.75	55.75	55.75	666
2026-03-06	57.88	57.88	57.88	57.88	1,093
2026-03-05	58.22	58.22	58.22	58.22	863
2026-03-04	59.68	59.68	59.68	59.68	2,057
2026-03-03	61.17	61.17	61.17	61.17	2,414
2026-03-02	63.39	63.39	63.39	63.39	1,319
2026-02-27	65.71	65.71	65.71	65.71	487
2026-02-26	68.35	68.35	68.35	68.35	863
2026-02-25	68.92	68.92	68.92	68.92	269
2026-02-24	67.56	67.56	67.56	67.56	657
2026-02-23	66.20	66.20	66.20	66.20	668
2026-02-20	68.38	68.38	68.38	68.38	257
2026-02-19	69.30	69.30	69.30	69.30	793
2026-02-18	66.23	66.23	66.23	66.23	491
2026-02-17	68.56	68.56	68.56	68.56	555
2026-02-16	66.20	66.20	66.20	66.20	592
2026-02-13	68.33	68.33	68.33	68.33	108
2026-02-12	66.63	66.63	66.63	66.63	3,667
2026-02-11	70.00	70.00	70.00	70.00	2,055
2026-02-10	71.71	71.71	71.71	71.71	826
2026-02-09	71.71	71.71	71.71	71.71	914
2026-02-06	71.51	71.51	71.51	71.51	867
2026-02-05	71.98	71.98	71.98	71.98	740
2026-02-04	71.11	71.11	71.11	71.11	426
2026-02-03	67.47	67.47	67.47	67.47	681
2026-02-02	65.20	65.20	65.20	65.20	1,527
2026-01-30	67.19	67.19	67.19	67.19	964
2026-01-29	65.21	65.21	65.21	65.21	450
2026-01-28	62.96	62.96	62.96	62.96	1,102
2026-01-27	65.99	65.99	65.99	65.99	25
2026-01-26	67.78	67.78	67.78	67.78	935
2026-01-23	66.42	66.42	66.42	66.42	944
2026-01-22	69.80	69.80	69.80	69.80	694
2026-01-21	73.76	73.76	73.76	73.76	891
2026-01-20	71.93	71.93	71.93	71.93	922
2026-01-19	69.82	69.82	69.82	69.82	725
2026-01-16	67.21	67.21	67.21	67.21	254
2026-01-15	67.52	67.52	67.52	67.52	619
2026-01-14	64.80	64.80	64.80	64.80	1,326
2026-01-13	67.26	67.26	67.26	67.26	963
2026-01-12	69.05	69.05	69.05	69.05	1,249
2026-01-09	69.59	69.59	69.59	69.59	1,040
2026-01-08	68.54	68.54	68.54	68.54	939
2026-01-07	69.79	69.79	69.79	69.79	1,302
2026-01-06	70.69	70.69	70.69	70.69	1,201
2026-01-05	69.39	69.39	69.39	69.39	1,920
2026-01-02	65.85	65.85	65.85	65.85	912
2026-01-01	66.07	66.07	66.07	66.07	0
2025-12-31	66.07	66.07	66.07	66.07	0
2025-12-30	66.07	66.07	66.07	66.07	291
2025-12-29	67.92	67.92	67.92	67.92	1,401
2025-12-26	66.74	66.74	66.74	66.74	0
2025-12-25	66.74	66.74	66.74	66.74	0
2025-12-24	66.74	66.74	66.74	66.74	0
2025-12-23	66.88	66.88	66.88	66.88	1,454
2025-12-22	67.61	67.61	67.61	67.61	1,298
2025-12-19	67.99	67.99	67.99	67.99	792
2025-12-18	69.22	69.22	69.22	69.22	151
2025-12-17	62.60	62.60	62.60	62.60	89,063
2025-12-16	60.84	60.84	60.84	60.84	466
2025-12-15	62.46	62.46	62.46	62.46	608
2025-12-12	61.60	61.60	61.60	61.60	574
2025-12-11	60.69	60.69	60.69	60.69	374
2025-12-10	59.16	59.16	59.16	59.16	2,029
2025-12-09	62.21	62.21	62.21	62.21	327
2025-12-08	63.08	63.08	63.08	63.08	817
2025-12-05	60.73	60.73	60.73	60.73	409
2025-12-04	64.45	64.45	64.45	64.45	710
2025-12-03	63.08	63.08	63.08	63.08	428
2025-12-02	61.14	61.14	61.14	61.14	179
2025-12-01	63.03	63.03	63.03	63.03	127
2025-11-28	60.34	60.34	60.34	60.34	359
2025-11-27	60.62	60.62	60.62	60.62	1,142
2025-11-26	61.48	61.48	61.48	61.48	381
2025-11-25	61.72	61.72	61.72	61.72	269
2025-11-24	64.10	64.10	64.10	64.10	689
2025-11-21	61.80	61.80	61.80	61.80	967
2025-11-20	66.62	66.62	66.62	66.62	279
2025-11-19	63.03	63.03	63.03	63.03	149
2025-11-18	61.54	61.54	61.54	61.54	756
2025-11-17	61.93	61.93	61.93	61.93	851
2025-11-14	65.18	65.18	65.18	65.18	293
2025-11-13	66.23	66.23	66.23	66.23	817
2025-11-12	65.13	65.13	65.13	65.13	183
2025-11-11	65.22	65.22	65.22	65.22	496
2025-11-10	64.79	64.79	64.79	64.79	456
2025-11-07	61.73	61.73	61.73	61.73	1,408
2025-11-06	62.89	62.89	62.89	62.89	1,139
2025-11-05	60.44	60.44	60.44	60.44	64
2025-11-04	58.93	58.93	58.93	58.93	291
2025-11-03	56.61	56.61	56.61	56.61	411
2025-10-31	57.35	57.35	57.35	57.35	349
2025-10-30	61.18	61.18	61.18	61.18	278
2025-10-29	61.19	61.19	61.19	61.19	581
2025-10-28	60.84	60.84	60.84	60.84	980
2025-10-27	58.83	58.83	58.83	58.83	1,559
2025-10-24	60.82	60.82	60.82	60.82	129
2025-10-23	58.69	58.69	58.69	58.69	918
2025-10-22	59.88	59.88	59.88	59.88	712
2025-10-21	60.30	60.30	60.30	60.30	710
2025-10-20	60.34	60.34	60.34	60.34	796
2025-10-17	57.46	57.46	57.46	57.46	832
2025-10-16	55.16	55.16	55.16	55.16	152
2025-10-15	57.27	57.27	57.27	57.27	913
2025-10-14	53.43	53.43	53.43	53.43	372
2025-10-13	53.52	53.52	53.52	53.52	788
2025-10-10	51.98	51.98	51.98	51.98	756
2025-10-09	52.09	52.09	52.09	52.09	250
2025-10-08	53.36	53.36	53.36	53.36	700
2025-10-07	52.45	52.45	52.45	52.45	1,285
2025-10-06	51.85	51.85	51.85	51.85	387
2025-10-03	52.51	52.51	52.51	52.51	217
2025-10-02	51.98	51.98	51.98	51.98	153
2025-10-01	54.76	54.76	54.76	54.76	253
2025-09-30	56.73	56.73	56.73	56.73	492
2025-09-29	51.08	51.08	51.08	51.08	277
2025-09-26	52.03	52.03	52.03	52.03	142
2025-09-25	52.29	52.29	52.29	52.29	127
2025-09-24	54.15	54.15	54.15	54.15	110
2025-09-23	50.58	50.58	50.58	50.58	230
2025-09-22	53.77	53.77	53.77	53.77	133
2025-09-19	52.54	52.54	52.54	52.54	294
2025-09-18	54.12	54.12	54.12	54.12	420
2025-09-17	55.27	55.27	55.27	55.27	186
2025-09-16	49.30	49.30	49.30	49.30	178
2025-09-15	50.25	50.25	50.25	50.25	466
2025-09-12	48.09	48.09	48.09	48.09	240
2025-09-11	50.07	50.07	50.07	50.07	27
2025-09-10	50.52	50.52	50.52	50.52	118
2025-09-09	50.07	50.07	50.07	50.07	108
2025-09-08	50.05	50.05	50.05	50.05	290
2025-09-05	48.41	48.41	48.41	48.41	76
2025-09-04	45.91	45.91	45.91	45.91	260
2025-09-03	46.10	46.10	46.10	46.10	57
2025-09-02	49.11	49.11	49.11	49.11	199
2025-09-01	47.19	47.19	47.19	47.19	396
2025-08-29	47.69	47.69	47.69	47.69	91
2025-08-28	50.79	50.79	50.79	50.79	117
2025-08-27	51.05	51.05	51.05	51.05	198
2025-08-26	49.18	49.18	49.18	49.18	76
2025-08-25	50.18	50.18	50.18	50.18	0
2025-08-22	50.18	50.18	50.18	50.18	290
2025-08-21	53.33	53.33	53.33	53.33	74
2025-08-20	50.25	50.25	50.25	50.25	134
2025-08-19	53.10	53.10	53.10	53.10	34
2025-08-18	53.53	53.53	53.53	53.53	561
2025-08-15	53.71	53.71	53.71	53.71	94
2025-08-14	52.33	52.33	52.33	52.33	858
2025-08-13	52.33	52.33	52.33	52.33	250
2025-08-12	51.64	51.64	51.64	51.64	290
2025-08-11	51.68	51.68	51.68	51.68	1,521
2025-08-08	51.44	51.44	51.44	51.44	218
2025-08-07	52.04	52.04	52.04	52.04	592
2025-08-06	49.33	49.33	49.33	49.33	356
2025-08-05	52.48	52.48	52.48	52.48	926
2025-08-04	51.69	51.69	51.69	51.69	241
2025-08-01	50.94	50.94	50.94	50.94	584
2025-07-31	51.60	51.60	51.60	51.60	525
2025-07-30	51.85	51.85	51.85	51.85	568
2025-07-29	53.31	53.31	53.31	53.31	418
2025-07-28	55.46	55.46	55.46	55.46	272
2025-07-25	56.90	56.90	56.90	56.90	837
2025-07-24	54.72	54.72	54.72	54.72	186
2025-07-23	50.77	50.77	50.77	50.77	842
2025-07-22	49.85	49.85	49.85	49.85	704
2025-07-21	52.94	52.94	52.94	52.94	666
2025-07-18	51.96	51.96	51.96	51.96	467
2025-07-17	49.72	49.72	49.72	49.72	141
2025-07-16	52.82	52.82	52.82	52.82	466
2025-07-15	53.63	53.63	53.63	53.63	861
2025-07-14	50.25	50.25	50.25	50.25	1,191
2025-07-11	50.38	50.38	50.38	50.38	700
2025-07-10	52.18	52.18	52.18	52.18	569
2025-07-09	53.05	53.05	53.05	53.05	370
2025-07-08	51.51	51.51	51.51	51.51	151
2025-07-07	54.75	54.75	54.75	54.75	471
2025-07-04	55.06	55.06	55.06	55.06	392
2025-07-03	56.50	56.50	56.50	56.50	84
2025-07-02	52.27	52.27	52.27	52.27	448
2025-07-01	54.23	54.23	54.23	54.23	525
2025-06-30	53.64	53.64	53.64	53.64	454
2025-06-27	55.86	55.86	55.86	55.86	301
2025-06-26	53.65	53.65	53.65	53.65	531
2025-06-25	55.72	55.72	55.72	55.72	432
2025-06-24	54.70	54.70	54.70	54.70	242
2025-06-23	52.60	52.60	52.60	52.60	467
2025-06-20	49.44	49.44	49.44	49.44	811
2025-06-19	52.76	52.76	52.76	52.76	432
2025-06-18	54.86	54.86	54.86	54.86	477
2025-06-17	54.09	54.09	54.09	54.09	422
2025-06-16	53.65	53.65	53.65	53.65	790
2025-06-13	54.91	54.91	54.91	54.91	876
2025-06-12	55.04	55.04	55.04	55.04	234
2025-06-11	55.13	55.13	55.13	55.13	448
2025-06-10	54.31	54.31	54.31	54.31	513
2025-06-09	55.50	55.50	55.50	55.50	907
2025-06-06	55.10	55.10	55.10	55.10	470
2025-06-05	54.34	54.34	54.34	54.34	836
2025-06-04	54.00	54.00	54.00	54.00	375
2025-06-03	52.55	52.55	52.55	52.55	634
2025-06-02	56.30	56.30	56.30	56.30	862
2025-05-30	54.10	54.10	54.10	54.10	727
2025-05-29	52.58	52.58	52.58	52.58	885
2025-05-28	57.69	57.69	57.69	57.69	796
2025-05-27	56.09	56.09	56.09	56.09	354
2025-05-26	52.25	52.25	52.25	52.25	396
2025-05-23	51.59	51.59	51.59	51.59	879
2025-05-22	53.43	53.43	53.43	53.43	144
2025-05-21	52.88	52.88	52.88	52.88	538
2025-05-20	51.14	51.14	51.14	51.14	394
2025-05-19	51.40	51.40	51.40	51.40	1,022
2025-05-16	49.89	49.89	49.89	49.89	533
2025-05-15	46.96	46.96	46.96	46.96	893
2025-05-14	49.54	49.54	49.54	49.54	336
2025-05-13	47.41	47.41	47.41	47.41	640
2025-05-12	51.07	51.07	51.07	51.07	1,919
2025-05-09	46.21	46.21	46.21	46.21	633
2025-05-08	46.25	46.25	46.25	46.25	892
2025-05-07	48.78	48.78	48.78	48.78	905
2025-05-06	45.96	45.96	45.96	45.96	1,273
2025-05-05	44.10	44.10	44.10	44.10	1,176
2025-05-02	46.33	46.33	46.33	46.33	2,014
2025-05-01	45.98	45.98	45.98	45.98	0
2025-04-30	43.07	43.07	43.07	43.07	429
2025-04-29	44.67	44.67	44.67	44.67	1,045
2025-04-28	43.49	43.49	43.49	43.49	1,490
2025-04-25	46.73	46.73	46.73	46.73	847
2025-04-24	47.34	47.34	47.34	47.34	1,036
2025-04-23	48.38	48.38	48.38	48.38	260
2025-04-22	48.35	48.35	48.35	48.35	2,175
2025-04-21	48.17	48.17	48.17	48.17	0
2025-04-18	48.17	48.17	48.17	48.17	0
2025-04-17	48.17	48.17	48.17	48.17	515
2025-04-16	43.96	43.96	43.96	43.96	838
2025-04-15	44.90	44.90	44.90	44.90	1,064
2025-04-14	45.29	45.29	45.29	45.29	2,389
2025-04-11	47.10	47.10	47.10	47.10	1,478
2025-04-10	46.34	46.34	46.34	46.34	1,459
2025-04-09	43.94	43.94	43.94	43.94	1,451
2025-04-08	45.04	45.04	45.04	45.04	1,617
2025-04-07	40.95	40.95	40.95	40.95	3,364
2025-04-04	48.56	48.56	48.56	48.56	305
2025-04-03	47.71	47.71	47.71	47.71	1,303
2025-04-02	41.98	41.98	41.98	41.98	0
2025-04-01	41.98	41.98	41.98	41.98	0
2025-03-31	41.98	41.98	41.98	41.98	0
2025-03-28	41.98	41.98	41.98	41.98	0
2025-03-27	41.98	41.98	41.98	41.98	0
2025-03-26	41.98	41.98	41.98	41.98	0
2025-03-25	41.98	41.98	41.98	41.98	0
2025-03-24	41.98	41.98	41.98	41.98	0
2025-03-21	41.98	41.98	41.98	41.98	0
2025-03-20	41.98	41.98	41.98	41.98	0
2025-03-19	41.98	41.98	41.98	41.98	0
2025-03-18	41.98	41.98	41.98	41.98	0
2025-03-17	41.98	41.98	41.98	41.98	0
2025-03-14	41.98	41.98	41.98	41.98	0
2025-03-13	41.98	41.98	41.98	41.98	0
2025-03-12	41.98	41.98	41.98	41.98	0
2025-03-11	41.98	41.98	41.98	41.98	0
2025-03-10	41.98	41.98	41.98	41.98	0
2025-03-07	41.98	41.98	41.98	41.98	0
2025-03-06	41.98	41.98	41.98	41.98	0
2025-03-05	41.98	41.98	41.98	41.98	0
2025-03-04	41.98	41.98	41.98	41.98	0
2025-03-03	41.98	41.98	41.98	41.98	0
2025-02-28	41.98	41.98	41.98	41.98	0
2025-02-27	41.98	41.98	41.98	41.98	0
2025-02-26	41.98	41.98	41.98	41.98	0
2025-02-25	41.98	41.98	41.98	41.98	0
2025-02-24	41.98	41.98	41.98	41.98	0
2025-02-21	41.98	41.98	41.98	41.98	0
2025-02-20	41.98	41.98	41.98	41.98	0
2025-02-19	41.98	41.98	41.98	41.98	0
2025-02-18	41.98	41.98	41.98	41.98	0
2025-02-17	41.98	41.98	41.98	41.98	0
2025-02-14	41.98	41.98	41.98	41.98	0
2025-02-13	41.98	41.98	41.98	41.98	0
2025-02-12	41.98	41.98	41.98	41.98	0
2025-02-11	41.98	41.98	41.98	41.98	0
2025-02-10	41.98	41.98	41.98	41.98	0
2025-02-07	41.98	41.98	41.98	41.98	0
2025-02-06	41.98	41.98	41.98	41.98	0
2025-02-05	41.98	41.98	41.98	41.98	0
2025-02-04	41.98	41.98	41.98	41.98	0
2025-02-03	41.98	41.98	41.98	41.98	0
2025-01-31	41.98	41.98	41.98	41.98	0
2025-01-30	41.98	41.98	41.98	41.98	0
2025-01-29	41.98	41.98	41.98	41.98	0
2025-01-28	41.98	41.98	41.98	41.98	0
2025-01-27	41.98	41.98	41.98	41.98	16
2025-01-24	41.98	41.98	41.98	41.98	177
2025-01-23	41.98	41.98	41.98	41.98	15
2025-01-22	41.98	41.98	41.98	41.98	215
2025-01-21	41.98	41.98	41.98	41.98	0
2025-01-20	41.98	41.98	41.98	41.98	0
2025-01-17	41.98	41.98	41.98	41.98	46
2025-01-16	41.98	41.98	41.98	41.98	16
2025-01-15	41.98	41.98	41.98	41.98	15
2025-01-14	41.98	41.98	41.98	41.98	128
2025-01-13	41.98	41.98	41.98	41.98	396
2025-01-10	41.98	41.98	41.98	41.98	0
2025-01-09	41.98	41.98	41.98	41.98	32
2025-01-08	41.98	41.98	41.98	41.98	16
2025-01-07	41.98	41.98	41.98	41.98	0
2025-01-06	41.98	41.98	41.98	41.98	32
2025-01-03	41.98	41.98	41.98	41.98	165
2025-01-02	41.98	41.98	41.98	41.98	15
2025-01-01	41.98	41.98	41.98	41.98	0
2024-12-31	41.98	41.98	41.98	41.98	0
2024-12-30	41.98	41.98	41.98	41.98	0
2024-12-27	41.98	41.98	41.98	41.98	681
2024-12-26	41.98	41.98	41.98	41.98	0
2024-12-25	41.98	41.98	41.98	41.98	0
2024-12-24	41.98	41.98	41.98	41.98	0
2024-12-23	41.98	41.98	41.98	41.98	356
2024-12-20	41.98	41.98	41.98	41.98	14
2024-12-19	41.98	41.98	41.98	41.98	504
2024-12-18	41.98	41.98	41.98	41.98	101
2024-12-17	41.98	41.98	41.98	41.98	37
2024-12-16	41.98	41.98	41.98	41.98	83
2024-12-13	41.98	41.98	41.98	41.98	276
2024-12-12	41.98	41.98	41.98	41.98	70
2024-12-11	41.98	41.98	41.98	41.98	362
2024-12-10	41.98	41.98	41.98	41.98	639
2024-12-09	41.98	41.98	41.98	41.98	177
2024-12-06	41.98	41.98	41.98	41.98	1,381
2024-12-05	41.98	41.98	41.98	41.98	170
2024-12-04	41.98	41.98	41.98	41.98	101
2024-12-03	41.98	41.98	41.98	41.98	0
2024-12-02	41.98	41.98	41.98	41.98	423
2024-11-29	41.98	41.98	41.98	41.98	0
2024-11-28	41.98	41.98	41.98	41.98	15
2024-11-27	41.98	41.98	41.98	41.98	76
2024-11-26	41.98	41.98	41.98	41.98	93
2024-11-25	41.98	41.98	41.98	41.98	842
2024-11-22	41.98	41.98	41.98	41.98	129
2024-11-21	41.98	41.98	41.98	41.98	16
2024-11-20	41.98	41.98	41.98	41.98	0
2024-11-19	41.98	41.98	41.98	41.98	194
2024-11-18	41.98	41.98	41.98	41.98	168
2024-11-15	41.98	41.98	41.98	41.98	0
2024-11-14	41.98	41.98	41.98	41.98	43
2024-11-13	41.98	41.98	41.98	41.98	35
2024-11-12	41.98	41.98	41.98	41.98	555
2024-11-11	41.98	41.98	41.98	41.98	242
2024-11-08	41.98	41.98	41.98	41.98	0
2024-11-07	41.98	41.98	41.98	41.98	0
2024-11-06	41.98	41.98	41.98	41.98	0
2024-11-05	41.98	41.98	41.98	41.98	237
2024-11-04	41.98	41.98	41.98	41.98	1,821
2024-11-01	41.98	41.98	41.98	41.98	261
2024-10-31	41.98	41.98	41.98	41.98	5,392
2024-10-30	41.98	41.98	41.98	41.98	120,118
2024-10-29	41.74	41.74	41.74	41.74	15,807
2024-10-28	41.74	41.74	41.74	41.74	120,304
2024-10-25	38.06	38.06	38.06	38.06	334
2024-10-24	38.06	38.06	38.06	38.06	0
2024-10-23	38.06	38.06	38.06	38.06	195
2024-10-22	38.06	38.06	38.06	38.06	130
2024-10-21	38.06	38.06	38.06	38.06	71
2024-10-18	38.06	38.06	38.06	38.06	3,033
2024-10-17	38.06	38.06	38.06	38.06	669
2024-10-16	38.06	38.06	38.06	38.06	2,405
2024-10-15	38.06	38.06	38.06	38.06	13,176
2024-10-14	38.06	38.06	38.06	38.06	411
2024-10-11	38.06	38.06	38.06	38.06	0
2024-10-10	38.06	38.06	38.06	38.06	764
2024-10-09	38.06	38.06	38.06	38.06	838
2024-10-08	38.06	38.06	38.06	38.06	2,176
2024-10-07	38.06	38.06	38.06	38.06	1,032
2024-10-04	38.06	38.06	38.06	38.06	44,393
2024-10-03	38.06	38.06	38.06	38.06	399
2024-10-02	38.06	38.06	38.06	38.06	6,870
2024-10-01	38.06	38.06	38.06	38.06	0
2024-09-30	38.06	38.06	38.06	38.06	2,121
2024-09-27	38.06	38.06	38.06	38.06	8,755
2024-09-26	38.06	38.06	38.06	38.06	54,601
2024-09-25	38.06	38.06	38.06	38.06	117
2024-09-24	38.06	38.06	38.06	38.06	54
2024-09-23	38.06	38.06	38.06	38.06	55
2024-09-20	38.06	38.06	38.06	38.06	1,308
2024-09-19	38.06	38.06	38.06	38.06	3,833
2024-09-18	38.06	38.06	38.06	38.06	0
2024-09-17	38.06	38.06	38.06	38.06	25
2024-09-16	38.06	38.06	38.06	38.06	0
2024-09-13	38.06	38.06	38.06	38.06	5,194
2024-09-12	38.06	38.06	38.06	38.06	48
2024-09-11	38.06	38.06	38.06	38.06	124
2024-09-10	38.06	38.06	38.06	38.06	243
2024-09-09	38.06	38.06	38.06	38.06	0
2024-09-06	38.06	38.06	38.06	38.06	0
2024-09-05	38.06	38.06	38.06	38.06	65
2024-09-04	38.06	38.06	38.06	38.06	0
2024-09-03	38.06	38.06	38.06	38.06	0
2024-09-02	38.06	38.06	38.06	38.06	98
2024-08-30	38.06	38.06	38.06	38.06	46
2024-08-29	38.06	38.06	38.06	38.06	23
2024-08-28	38.06	38.06	38.06	38.06	172
2024-08-27	38.06	38.06	38.06	38.06	114
2024-08-26	38.06	38.06	38.06	38.06	0
2024-08-23	38.06	38.06	38.06	38.06	0
2024-08-22	38.06	38.06	38.06	38.06	47
2024-08-21	38.06	38.06	38.06	38.06	86
2024-08-20	38.06	38.06	38.06	38.06	44
2024-08-19	38.06	38.06	38.06	38.06	67
2024-08-16	38.06	38.06	38.06	38.06	0
2024-08-15	38.06	38.06	38.06	38.06	86
2024-08-14	38.06	38.06	38.06	38.06	252
2024-08-13	38.06	38.06	38.06	38.06	22
2024-08-12	38.06	38.06	38.06	38.06	146
2024-08-09	38.06	38.06	38.06	38.06	1,101
2024-08-08	38.06	38.06	38.06	38.06	64
2024-08-07	38.06	38.06	38.06	38.06	97
2024-08-06	38.06	38.06	38.06	38.06	242
2024-08-05	38.06	38.06	38.06	38.06	251
2024-08-02	38.06	38.06	38.06	38.06	0
2024-08-01	38.06	38.06	38.06	38.06	59
2024-07-31	38.06	38.06	38.06	38.06	0
2024-07-30	38.06	38.06	38.06	38.06	0
2024-07-29	38.06	38.06	38.06	38.06	22
2024-07-26	38.06	38.06	38.06	38.06	200
2024-07-25	38.06	38.06	38.06	38.06	441
2024-07-24	38.06	38.06	38.06	38.06	0
2024-07-23	38.06	38.06	38.06	38.06	0
2024-07-22	38.06	38.06	38.06	38.06	0
2024-07-19	38.06	38.06	38.06	38.06	37
2024-07-18	38.06	38.06	38.06	38.06	44
2024-07-17	38.06	38.06	38.06	38.06	36
2024-07-16	38.06	38.06	38.06	38.06	217
2024-07-15	38.06	38.06	38.06	38.06	68
2024-07-12	38.06	38.06	38.06	38.06	42
2024-07-11	38.06	38.06	38.06	38.06	261
2024-07-10	38.06	38.06	38.06	38.06	140
2024-07-09	38.06	38.06	38.06	38.06	0
2024-07-08	38.06	38.06	38.06	38.06	0
2024-07-05	38.06	38.06	38.06	38.06	21
2024-07-04	38.06	38.06	38.06	38.06	327
2024-07-03	38.06	38.06	38.06	38.06	0
2024-07-02	38.06	38.06	38.06	38.06	21
2024-07-01	38.06	38.06	38.06	38.06	0
2024-06-28	38.06	38.06	38.06	38.06	46
2024-06-27	38.06	38.06	38.06	38.06	111
2024-06-26	38.06	38.06	38.06	38.06	277
2024-06-25	38.06	38.06	38.06	38.06	44
2024-06-24	38.06	38.06	38.06	38.06	42
2024-06-21	38.06	38.06	38.06	38.06	24,281
2024-06-20	43.45	43.45	43.45	43.45	5,215
2024-06-19	43.45	43.45	43.45	43.45	40
2024-06-18	43.45	43.45	43.45	43.45	0
2024-06-17	43.45	43.45	43.45	43.45	0
2024-06-14	43.45	43.45	43.45	43.45	0
2024-06-13	43.45	43.45	43.45	43.45	0
2024-06-12	43.45	43.45	43.45	43.45	32
2024-06-11	43.45	43.45	43.45	43.45	66
2024-06-10	43.45	43.45	43.45	43.45	0
2024-06-07	43.45	43.45	43.45	43.45	95
2024-06-06	43.45	43.45	43.45	43.45	38
2024-06-05	43.45	43.45	43.45	43.45	68
2024-06-04	43.45	43.45	43.45	43.45	222
2024-06-03	43.45	43.45	43.45	43.45	104
2024-05-31	43.45	43.45	43.45	43.45	818
2024-05-30	43.45	43.45	43.45	43.45	9,765
2024-05-29	40.79	40.79	40.79	40.79	0
2024-05-28	40.79	40.79	40.79	40.79	0
2024-05-27	40.79	40.79	40.79	40.79	0
2024-05-24	40.79	40.79	40.79	40.79	1,030
2024-05-23	40.79	40.79	40.79	40.79	118
2024-05-22	40.79	40.79	40.79	40.79	807
2024-05-21	40.79	40.79	40.79	40.79	2,737
2024-05-20	40.79	40.79	40.79	40.79	2,023
2024-05-17	40.79	40.79	40.79	40.79	886
2024-05-16	40.79	40.79	40.79	40.79	12,403
2024-05-15	40.20	40.20	40.20	40.20	0
2024-05-14	40.20	40.20	40.20	40.20	6,162
2024-05-13	40.20	40.20	40.20	40.20	140
2024-05-10	40.20	40.20	40.20	40.20	565
2024-05-09	40.20	40.20	40.20	40.20	207
2024-05-08	40.20	40.20	40.20	40.20	192
2024-05-07	40.20	40.20	40.20	40.20	279
2024-05-06	40.20	40.20	40.20	40.20	0
2024-05-03	40.20	40.20	40.20	40.20	1,543
2024-05-02	40.20	40.20	40.20	40.20	34,638
2024-05-01	40.20	40.20	40.20	40.20	0
2024-04-30	40.20	40.20	40.20	40.20	160
2024-04-29	40.20	40.20	40.20	40.20	698
2024-04-26	40.20	40.20	40.20	40.20	6,453
2024-04-25	37.98	37.98	37.98	37.98	281
2024-04-24	37.98	37.98	37.98	37.98	596
2024-04-23	37.98	37.98	37.98	37.98	116
2024-04-22	37.98	37.98	37.98	37.98	14
2024-04-19	37.98	37.98	37.98	37.98	21,127
2024-04-18	39.22	39.22	39.22	39.22	74,184
2024-04-17	37.56	37.56	37.56	37.56	21
2024-04-16	37.56	37.56	37.56	37.56	140,746
2024-04-15	38.17	38.17	38.17	38.17	252,000
2024-04-12	38.17	38.17	38.17	38.17	30,466
2024-04-11	38.29	38.29	38.29	38.29	140,206
2024-04-10	38.29	38.29	38.29	38.29	258
2024-04-09	38.29	38.29	38.29	38.29	222,364
2024-04-08	38.29	38.29	38.29	38.29	22
2024-04-05	38.29	38.29	38.29	38.29	104,124
2024-04-04	38.29	38.29	38.29	38.29	0
2024-04-03	38.29	38.29	38.29	38.29	310,000
2024-04-02	38.29	38.29	38.29	38.29	883
2024-04-01	38.29	38.29	38.29	38.29	0
2024-03-29	38.29	38.29	38.29	38.29	0
2024-03-28	38.29	38.29	38.29	38.29	58
2024-03-27	38.29	38.29	38.29	38.29	104
2024-03-26	38.29	38.29	38.29	38.29	148,120
2024-03-25	39.31	39.31	39.31	39.31	560
2024-03-22	39.31	39.31	39.31	39.31	210,331
2024-03-21	40.35	40.35	40.35	40.35	392,095
2024-03-20	40.35	40.35	40.35	40.35	196,086
2024-03-19	40.35	40.35	40.35	40.35	1,958,214
2024-03-18	41.54	41.54	41.54	41.54	22,032
2024-03-15	41.11	41.11	41.11	41.11	46,190
2024-03-14	41.32	41.32	41.32	41.32	222,607
2024-03-13	41.38	41.38	41.38	41.38	79,613
2024-03-12	39.29	39.29	39.29	39.29	12,475
2024-03-11	39.29	39.29	39.29	39.29	563
2024-03-08	39.29	39.29	39.29	39.29	30,111
2024-03-07	39.23	39.23	39.23	39.23	8,917
2024-03-06	40.80	40.80	40.80	40.80	171
2024-03-05	40.80	40.80	40.80	40.80	223,431
2024-03-04	40.80	40.80	40.80	40.80	30,135
2024-03-01	42.31	42.31	42.31	42.31	4,074
2024-02-29	42.31	42.31	42.31	42.31	6,409
2024-02-28	42.67	42.67	42.67	42.67	142
2024-02-27	42.67	42.67	42.67	42.67	118,092
2024-02-26	43.37	43.37	43.37	43.37	5,101
2024-02-23	43.37	43.37	43.37	43.37	162,000
2024-02-22	44.32	44.32	44.32	44.32	22,000
2024-02-21	44.32	44.32	44.32	44.32	22,018
2024-02-20	43.41	43.41	43.41	43.41	16,036
2024-02-19	44.01	44.01	44.01	44.01	220,083
2024-02-16	43.47	43.47	43.47	43.47	12,412
2024-02-15	43.47	43.47	43.47	43.47	146,634
2024-02-14	43.47	43.47	43.47	43.47	10,036
2024-02-13	43.47	43.47	43.47	43.47	0
2024-02-12	43.47	43.47	43.47	43.47	0
2024-02-09	43.47	43.47	43.47	43.47	0
2024-02-08	43.47	43.47	43.47	43.47	16,000
2024-02-07	44.04	44.04	44.04	44.04	60,793
2024-02-06	42.57	42.57	42.57	42.57	4,199
2024-02-05	42.57	42.57	42.57	42.57	6,598
2024-02-02	42.57	42.57	42.57	42.57	62,408
2024-02-01	43.83	43.83	43.83	43.83	181
2024-01-31	43.83	43.83	43.83	43.83	10,282
2024-01-30	47.63	47.63	47.63	47.63	1,798
2024-01-29	47.63	47.63	47.63	47.63	256,016
2024-01-26	47.63	47.63	47.63	47.63	60,064
2024-01-25	46.79	46.79	46.79	46.79	1,666
2024-01-24	46.79	46.79	46.79	46.79	4,373
2024-01-23	43.81	43.81	43.81	43.81	924
2024-01-22	43.81	43.81	43.81	43.81	40,318
2024-01-19	46.68	46.68	46.68	46.68	42
2024-01-18	46.68	46.68	46.68	46.68	0
2024-01-17	46.68	46.68	46.68	46.68	34
2024-01-16	46.68	46.68	46.68	46.68	187
2024-01-15	46.68	46.68	46.68	46.68	182
2024-01-12	46.68	46.68	46.68	46.68	18
2024-01-11	46.68	46.68	46.68	46.68	94,210
2024-01-10	46.68	46.68	46.68	46.68	1,008
2024-01-09	46.68	46.68	46.68	46.68	68,698
2024-01-08	46.47	46.47	46.47	46.47	162,000
2024-01-05	46.47	46.47	46.47	46.47	50,000
2024-01-04	47.27	47.27	47.27	47.27	0
2024-01-03	47.27	47.27	47.27	47.27	56,000
2024-01-02	47.27	47.27	47.27	47.27	0
2024-01-01	47.27	47.27	47.27	47.27	0
2023-12-29	47.27	47.27	47.27	47.27	60,031
2023-12-28	47.27	47.27	47.27	47.27	229,623
2023-12-27	47.27	47.27	47.27	47.27	33
2023-12-26	47.27	47.27	47.27	47.27	0
2023-12-25	47.27	47.27	47.27	47.27	0
2023-12-22	47.27	47.27	47.27	47.27	621
2023-12-21	47.27	47.27	47.27	47.27	20,051
2023-12-20	47.09	47.09	47.09	47.09	30,417
2023-12-19	52.09	52.09	52.09	52.09	1,122
2023-12-18	52.09	52.09	52.09	52.09	77,158
2023-12-15	52.09	52.09	52.09	52.09	150
2023-12-14	52.09	52.09	52.09	52.09	0
2023-12-13	52.09	52.09	52.09	52.09	138
2023-12-12	52.09	52.09	52.09	52.09	352
2023-12-11	52.09	52.09	52.09	52.09	45
2023-12-08	52.09	52.09	52.09	52.09	86,166
2023-12-07	52.03	52.03	52.03	52.03	0
2023-12-06	52.03	52.03	52.03	52.03	4,201
2023-12-05	52.37	52.37	52.37	52.37	35
2023-12-04	52.37	52.37	52.37	52.37	0
2023-12-01	52.37	52.37	52.37	52.37	31
2023-11-30	52.37	52.37	52.37	52.37	0
2023-11-29	52.37	52.37	52.37	52.37	20,103
2023-11-28	51.82	51.82	51.82	51.82	129
2023-11-27	51.82	51.82	51.82	51.82	13
2023-11-24	51.82	51.82	51.82	51.82	15
2023-11-23	51.82	51.82	51.82	51.82	71
2023-11-22	51.82	51.82	51.82	51.82	14
2023-11-21	51.82	51.82	51.82	51.82	62
2023-11-20	51.82	51.82	51.82	51.82	380
2023-11-17	51.82	51.82	51.82	51.82	14
2023-11-16	51.82	51.82	51.82	51.82	0
2023-11-15	51.82	51.82	51.82	51.82	0
2023-11-14	51.82	51.82	51.82	51.82	15
2023-11-13	51.82	51.82	51.82	51.82	0
2023-11-10	51.82	51.82	51.82	51.82	15
2023-11-09	51.82	51.82	51.82	51.82	0
2023-11-08	51.82	51.82	51.82	51.82	0
2023-11-07	51.82	51.82	51.82	51.82	0
2023-11-06	51.82	51.82	51.82	51.82	14
2023-11-03	51.82	51.82	51.82	51.82	25
2023-11-02	51.82	51.82	51.82	51.82	14
2023-11-01	51.82	51.82	51.82	51.82	0
2023-10-31	51.82	51.82	51.82	51.82	0
2023-10-30	51.82	51.82	51.82	51.82	34
2023-10-27	51.82	51.82	51.82	51.82	14
2023-10-26	51.82	51.82	51.82	51.82	15
2023-10-25	51.82	51.82	51.82	51.82	20
2023-10-24	51.82	51.82	51.82	51.82	46
2023-10-23	51.82	51.82	51.82	51.82	0
2023-10-20	51.82	51.82	51.82	51.82	60,015
2023-10-19	51.85	51.85	51.85	51.85	20,645
2023-10-18	53.92	53.92	53.92	53.92	15
2023-10-17	53.92	53.92	53.92	53.92	172
2023-10-16	53.92	53.92	53.92	53.92	35
2023-10-13	53.92	53.92	53.92	53.92	20,149
2023-10-12	58.91	58.91	58.91	58.91	72
2023-10-11	58.91	58.91	58.91	58.91	30
2023-10-10	58.91	58.91	58.91	58.91	34
2023-10-09	58.91	58.91	58.91	58.91	111
2023-10-06	58.91	58.91	58.91	58.91	128,261
2023-10-05	58.91	58.91	58.91	58.91	0
2023-10-04	58.91	58.91	58.91	58.91	144,000
2023-10-03	58.91	58.91	58.91	58.91	12,000
2023-10-02	58.91	58.91	58.91	58.91	0
2023-09-29	58.91	58.91	58.91	58.91	86,000
2023-09-28	58.91	58.91	58.91	58.91	8,000
2023-09-27	58.91	58.91	58.91	58.91	2,000
2023-09-26	58.91	58.91	58.91	58.91	2,000
2023-09-25	58.91	58.91	58.91	58.91	2,000
2023-09-22	58.91	58.91	58.91	58.91	4,000
2023-09-21	58.91	58.91	58.91	58.91	2,000
2023-09-20	58.91	58.91	58.91	58.91	6,000
2023-09-19	58.91	58.91	58.91	58.91	4,000
2023-09-18	58.91	58.91	58.91	58.91	0
2023-09-15	58.91	58.91	58.91	58.91	2,000
2023-09-14	58.91	58.91	58.91	58.91	0
2023-09-13	58.91	58.91	58.91	58.91	0
2023-09-12	58.91	58.91	58.91	58.91	0
2023-09-11	58.91	58.91	58.91	58.91	66,000
2023-09-08	58.91	58.91	58.91	58.91	0
2023-09-07	58.91	58.91	58.91	58.91	44,000
2023-09-06	58.91	58.91	58.91	58.91	10,000
2023-09-05	58.91	58.91	58.91	58.91	2,000
2023-09-04	58.91	58.91	58.91	58.91	8,000
2023-09-01	57.01	57.01	57.01	57.01	0
2023-08-31	57.01	57.01	57.01	57.01	0
2023-08-30	57.01	57.01	57.01	57.01	0
2023-08-29	57.01	57.01	57.01	57.01	0
2023-08-28	57.01	57.01	57.01	57.01	0
2023-08-25	57.01	57.01	57.01	57.01	0
2023-08-24	57.01	57.01	57.01	57.01	98,000
2023-08-23	57.01	57.01	57.01	57.01	2,000
2023-08-22	57.01	57.01	57.01	57.01	4,000
2023-08-21	62.79	62.79	62.79	62.79	0
2023-08-18	62.79	62.79	62.79	62.79	2,000
2023-08-17	62.79	62.79	62.79	62.79	2,000
2023-08-16	62.79	62.79	62.79	62.79	2,000
2023-08-15	62.79	62.79	62.79	62.79	210,000
2023-08-14	62.79	62.79	62.79	62.79	0
2023-08-11	62.79	62.79	62.79	62.79	350,000
2023-08-10	62.79	62.79	62.79	62.79	0
2023-08-09	62.79	62.79	62.79	62.79	94,000
2023-08-08	62.79	62.79	62.79	62.79	216,000
2023-08-07	62.79	62.79	62.79	62.79	0
2023-08-04	62.79	62.79	62.79	62.79	0
2023-08-03	62.79	62.79	62.79	62.79	0
2023-08-02	62.79	62.79	62.79	62.79	0
2023-08-01	62.79	62.79	62.79	62.79	74,000
2023-07-31	62.79	62.79	62.79	62.79	68,000
2023-07-28	62.79	62.79	62.79	62.79	8,000
2023-07-27	58.26	58.26	58.26	58.26	0
2023-07-26	58.26	58.26	58.26	58.26	0
2023-07-25	58.26	58.26	58.26	58.26	0
2023-07-24	58.26	58.26	58.26	58.26	0
2023-07-21	58.26	58.26	58.26	58.26	0
2023-07-20	58.26	58.26	58.26	58.26	30,000
2023-07-19	58.26	58.26	58.26	58.26	0
2023-07-18	58.26	58.26	58.26	58.26	128,000
2023-07-17	58.26	58.26	58.26	58.26	0
2023-07-14	58.26	58.26	58.26	58.26	0
2023-07-13	58.26	58.26	58.26	58.26	42,000
2023-07-12	58.26	58.26	58.26	58.26	44,000
2023-07-11	56.06	56.06	56.06	56.06	6,000
2023-07-10	56.06	56.06	56.06	56.06	0
2023-07-07	56.06	56.06	56.06	56.06	28,000
2023-07-06	56.06	56.06	56.06	56.06	20,000
2023-07-05	56.06	56.06	56.06	56.06	102,000
2023-07-04	56.06	56.06	56.06	56.06	0
2023-07-03	56.06	56.06	56.06	56.06	0
2023-06-30	56.06	56.06	56.06	56.06	0
2023-06-29	56.06	56.06	56.06	56.06	4,000
2023-06-28	56.06	56.06	56.06	56.06	0
2023-06-27	56.06	56.06	56.06	56.06	204,000
2023-06-26	56.06	56.06	56.06	56.06	6,000
2023-06-23	65.65	65.65	65.65	65.65	20,000
2023-06-22	65.65	65.65	65.65	65.65	0
2023-06-21	65.65	65.65	65.65	65.65	0
2023-06-20	65.65	65.65	65.65	65.65	0
2023-06-19	65.65	65.65	65.65	65.65	0
2023-06-16	65.65	65.65	65.65	65.65	46,000
2023-06-15	65.65	65.65	65.65	65.65	40,000
2023-06-14	65.65	65.65	65.65	65.65	0
2023-06-13	65.65	65.65	65.65	65.65	0
2023-06-12	65.65	65.65	65.65	65.65	284,000
2023-06-09	65.65	65.65	65.65	65.65	0
2023-06-08	65.65	65.65	65.65	65.65	0
2023-06-07	65.65	65.65	65.65	65.65	0
2023-06-06	65.65	65.65	65.65	65.65	0
2023-06-05	65.65	65.65	65.65	65.65	176,000
2023-06-02	65.65	65.65	65.65	65.65	0
2023-06-01	65.65	65.65	65.65	65.65	66,000
2023-05-31	65.65	65.65	65.65	65.65	0
2023-05-30	65.65	65.65	65.65	65.65	76,000
2023-05-29	65.65	65.65	65.65	65.65	0
2023-05-26	65.65	65.65	65.65	65.65	0
2023-05-25	65.65	65.65	65.65	65.65	542,000
2023-05-24	65.65	65.65	65.65	65.65	0
2023-05-23	65.65	65.65	65.65	65.65	0
2023-05-22	65.65	65.65	65.65	65.65	0
2023-05-19	65.65	65.65	65.65	65.65	0
2023-05-18	65.65	65.65	65.65	65.65	116,000
2023-05-17	65.65	65.65	65.65	65.65	0
2023-05-16	65.65	65.65	65.65	65.65	0
2023-05-15	65.65	65.65	65.65	65.65	14,000
2023-05-12	71.54	71.54	71.54	71.54	0
2023-05-11	71.54	71.54	71.54	71.54	0
2023-05-10	71.54	71.54	71.54	71.54	190,000
2023-05-09	71.54	71.54	71.54	71.54	312,000
2023-05-08	71.54	71.54	71.54	71.54	0
2023-05-05	71.54	71.54	71.54	71.54	0
2023-05-04	71.54	71.54	71.54	71.54	0
2023-05-03	71.54	71.54	71.54	71.54	0
2023-05-02	71.54	71.54	71.54	71.54	0
2023-05-01	71.54	71.54	71.54	71.54	0
2023-04-28	71.54	71.54	71.54	71.54	182,000
2023-04-27	71.54	71.54	71.54	71.54	26,000
2023-04-26	71.54	71.54	71.54	71.54	0
2023-04-25	71.54	71.54	71.54	71.54	0
2023-04-24	71.54	71.54	71.54	71.54	0
2023-04-21	71.54	71.54	71.54	71.54	4,000
2023-04-20	71.54	71.54	71.54	71.54	34,000
2023-04-19	71.54	71.54	71.54	71.54	106,000
2023-04-18	71.54	71.54	71.54	71.54	0
2023-04-17	71.54	71.54	71.54	71.54	132,361
2023-04-14	71.54	71.54	71.54	71.54	0
2023-04-13	71.54	71.54	71.54	71.54	0
2023-04-12	71.54	71.54	71.54	71.54	146,000
2023-04-11	71.54	71.54	71.54	71.54	152,000
2023-04-10	71.54	71.54	71.54	71.54	0
2023-04-07	71.54	71.54	71.54	71.54	0
2023-04-06	71.54	71.54	71.54	71.54	0
2023-04-05	71.54	71.54	71.54	71.54	0
2023-04-04	71.54	71.54	71.54	71.54	74,000
2023-04-03	71.54	71.54	71.54	71.54	74,000
2023-03-31	71.54	71.54	71.54	71.54	0
2023-03-30	71.54	71.54	71.54	71.54	0
2023-03-29	71.54	71.54	71.54	71.54	0
2023-03-28	71.54	71.54	71.54	71.54	0
2023-03-27	71.54	71.54	71.54	71.54	324,000
2023-03-24	71.54	71.54	71.54	71.54	4,000
2023-03-23	75.05	75.05	75.05	75.05	2,000
2023-03-22	75.05	75.05	75.05	75.05	0
2023-03-21	75.05	75.05	75.05	75.05	20,000
2023-03-20	75.05	75.05	75.05	75.05	0
2023-03-17	75.05	75.05	75.05	75.05	0
2023-03-16	75.05	75.05	75.05	75.05	98,000
2023-03-15	79.08	79.08	79.08	79.08	86,000
2023-03-14	79.08	79.08	79.08	79.08	292,000
2023-03-13	79.08	79.08	79.08	79.08	440,000
2023-03-10	79.08	79.08	79.08	79.08	0
2023-03-09	79.08	79.08	79.08	79.08	0
2023-03-08	79.08	79.08	79.08	79.08	14,000
2023-03-07	79.36	79.36	79.36	79.36	8,000
2023-03-06	80.81	80.81	80.81	80.81	4,000
2023-03-03	74.82	74.82	74.82	74.82	22,000
2023-03-02	74.82	74.82	74.82	74.82	62,000
2023-03-01	74.82	74.82	74.82	74.82	0
2023-02-28	74.82	74.82	74.82	74.82	12,000
2023-02-27	74.82	74.82	74.82	74.82	0
2023-02-24	74.82	74.82	74.82	74.82	304,000
2023-02-23	74.82	74.82	74.82	74.82	4,000
2023-02-22	74.44	74.44	74.44	74.44	0
2023-02-21	74.44	74.44	74.44	74.44	0
2023-02-20	74.44	74.44	74.44	74.44	42,000
2023-02-17	79.62	79.62	79.62	79.62	366,000
2023-02-16	79.62	79.62	79.62	79.62	214,000
2023-02-15	79.62	79.62	79.62	79.62	0
2023-02-14	79.62	79.62	79.62	79.62	0
2023-02-13	79.62	79.62	79.62	79.62	0
2023-02-10	79.62	79.62	79.62	79.62	0
2023-02-09	79.62	79.62	79.62	79.62	0
2023-02-08	79.62	79.62	79.62	79.62	0
2023-02-07	79.62	79.62	79.62	79.62	0
2023-02-06	79.62	79.62	79.62	79.62	0
2023-02-03	79.62	79.62	79.62	79.62	0
2023-02-02	79.62	79.62	79.62	79.62	0
2023-02-01	79.62	79.62	79.62	79.62	0
2023-01-31	79.62	79.62	79.62	79.62	0
2023-01-30	79.62	79.62	79.62	79.62	0
2023-01-27	79.62	79.62	79.62	79.62	348,000
2023-01-26	79.62	79.62	79.62	79.62	142,000
2023-01-25	79.62	79.62	79.62	79.62	0
2023-01-24	79.62	79.62	79.62	79.62	0
2023-01-23	79.62	79.62	79.62	79.62	0
2023-01-20	79.62	79.62	79.62	79.62	0
2023-01-19	79.62	79.62	79.62	79.62	0
2023-01-18	79.62	79.62	79.62	79.62	134,000
2023-01-17	79.62	79.62	79.62	79.62	154,000
2023-01-16	79.62	79.62	79.62	79.62	166,000
2023-01-13	79.62	79.62	79.62	79.62	64,000
2023-01-12	73.87	73.87	73.87	73.87	396,000
2023-01-11	73.87	73.87	73.87	73.87	52,000
2023-01-10	73.87	73.87	73.87	73.87	0
2023-01-09	73.87	73.87	73.87	73.87	90,000
2023-01-06	73.87	73.87	73.87	73.87	284,000
2023-01-05	73.87	73.87	73.87	73.87	0
2023-01-04	73.87	73.87	73.87	73.87	0
2023-01-03	73.87	73.87	73.87	73.87	0
2023-01-02	73.87	73.87	73.87	73.87	0
2022-12-30	73.87	73.87	73.87	73.87	4,000
2022-12-29	76.47	76.47	76.47	76.47	0
2022-12-28	76.47	76.47	76.47	76.47	0
2022-12-27	76.47	76.47	76.47	76.47	0
2022-12-26	76.47	76.47	76.47	76.47	0
2022-12-23	76.47	76.47	76.47	76.47	0
2022-12-22	76.47	76.47	76.47	76.47	0
2022-12-21	76.47	76.47	76.47	76.47	0
2022-12-20	76.47	76.47	76.47	76.47	538,000
2022-12-19	76.47	76.47	76.47	76.47	152,000
2022-12-16	76.47	76.47	76.47	76.47	152,000
2022-12-15	76.47	76.47	76.47	76.47	0
2022-12-14	76.47	76.47	76.47	76.47	0
2022-12-13	76.47	76.47	76.47	76.47	144,000
2022-12-12	76.47	76.47	76.47	76.47	14,000
2022-12-09	73.26	73.26	73.26	73.26	0
2022-12-08	73.26	73.26	73.26	73.26	1,046,000
2022-12-07	64.23	64.23	64.23	64.23	1,882,000
2022-12-06	64.23	64.23	64.23	64.23	302,000
2022-12-05	64.23	64.23	64.23	64.23	0
2022-12-02	64.23	64.23	64.23	64.23	0
2022-12-01	64.23	64.23	64.23	64.23	4,000
2022-11-30	63.46	63.46	63.46	63.46	0
2022-11-29	63.46	63.46	63.46	63.46	6,000
2022-11-28	65.50	65.50	65.50	65.50	0
2022-11-25	65.50	65.50	65.50	65.50	0
2022-11-24	65.50	65.50	65.50	65.50	126,000
2022-11-23	65.50	65.50	65.50	65.50	0
2022-11-22	65.50	65.50	65.50	65.50	0
2022-11-21	65.50	65.50	65.50	65.50	0
2022-11-18	65.50	65.50	65.50	65.50	82,000
2022-11-17	65.50	65.50	65.50	65.50	0
2022-11-16	65.50	65.50	65.50	65.50	0
2022-11-15	65.50	65.50	65.50	65.50	176,000
2022-11-14	65.50	65.50	65.50	65.50	14,000
2022-11-11	71.83	71.83	71.83	71.83	10,000
2022-11-10	59.78	59.78	59.78	59.78	0
2022-11-09	59.78	59.78	59.78	59.78	180,000
2022-11-08	59.78	59.78	59.78	59.78	0
2022-11-07	59.78	59.78	59.78	59.78	0
2022-11-04	59.78	59.78	59.78	59.78	0
2022-11-03	59.78	59.78	59.78	59.78	0
2022-11-02	59.78	59.78	59.78	59.78	0
2022-11-01	59.78	59.78	59.78	59.78	10,000
2022-10-31	63.96	63.96	63.96	63.96	0
2022-10-28	63.96	63.96	63.96	63.96	110,000
2022-10-27	63.96	63.96	63.96	63.96	0
2022-10-26	63.96	63.96	63.96	63.96	0
2022-10-25	63.96	63.96	63.96	63.96	2,000
2022-10-24	63.62	63.62	63.62	63.62	10,000
2022-10-21	68.90	68.90	68.90	68.90	0
2022-10-20	68.90	68.90	68.90	68.90	0
2022-10-19	68.90	68.90	68.90	68.90	0
2022-10-18	68.90	68.90	68.90	68.90	0
2022-10-17	68.90	68.90	68.90	68.90	0
2022-10-14	68.90	68.90	68.90	68.90	0
2022-10-13	68.90	68.90	68.90	68.90	0
2022-10-12	68.90	68.90	68.90	68.90	424,000
2022-10-11	68.90	68.90	68.90	68.90	4,000
2022-10-10	69.98	69.98	69.98	69.98	0
2022-10-07	69.98	69.98	69.98	69.98	112,000
2022-10-06	69.98	69.98	69.98	69.98	0
2022-10-05	69.98	69.98	69.98	69.98	4,000
2022-10-04	73.16	73.16	73.16	73.16	0
2022-10-03	73.16	73.16	73.16	73.16	0
2022-09-30	73.16	73.16	73.16	73.16	0
2022-09-29	73.16	73.16	73.16	73.16	0
2022-09-28	73.16	73.16	73.16	73.16	0
2022-09-27	73.16	73.16	73.16	73.16	4,000
2022-09-26	69.88	69.88	69.88	69.88	8,000
2022-09-23	66.26	66.26	66.26	66.26	0
2022-09-22	66.26	66.26	66.26	66.26	4,000
2022-09-21	67.15	67.15	67.15	67.15	0
2022-09-20	67.15	67.15	67.15	67.15	0
2022-09-19	67.15	67.15	67.15	67.15	0
2022-09-16	67.15	67.15	67.15	67.15	0
2022-09-15	67.15	67.15	67.15	67.15	0
2022-09-14	67.15	67.15	67.15	67.15	0
2022-09-13	67.15	67.15	67.15	67.15	0
2022-09-12	67.15	67.15	67.15	67.15	0
2022-09-09	67.15	67.15	67.15	67.15	14,000
2022-09-08	66.26	66.26	66.26	66.26	0
2022-09-07	66.26	66.26	66.26	66.26	10,000
2022-09-06	67.90	67.90	67.90	67.90	0
2022-09-05	67.90	67.90	67.90	67.90	0
2022-09-02	67.90	67.90	67.90	67.90	0
2022-09-01	67.90	67.90	67.90	67.90	0
2022-08-31	67.90	67.90	67.90	67.90	0
2022-08-30	69.54	69.54	69.54	69.54	0
2022-08-29	69.54	69.54	69.54	69.54	0
2022-08-26	69.54	69.54	69.54	69.54	8,000
2022-08-25	67.74	67.74	67.74	67.74	10,000
2022-08-24	67.99	67.99	67.99	67.99	0
2022-08-23	67.99	67.99	67.99	67.99	4,000
2022-08-22	67.42	67.42	67.42	67.42	0
2022-08-19	67.42	67.42	67.42	67.42	8,000
2022-08-18	66.38	66.38	66.38	66.38	16,000
2022-08-17	67.70	67.70	67.70	67.70	14,000
2022-08-16	67.08	67.08	67.08	67.08	10,000
2022-08-15	65.88	65.88	65.88	65.88	186,000
2022-08-12	66.05	66.05	66.05	66.05	28,000
2022-08-11	65.03	65.03	65.03	65.03	182,000
2022-08-10	64.47	64.47	64.47	64.47	8,000
2022-08-09	65.76	65.76	65.76	65.76	4,000
2022-08-08	65.66	65.66	65.66	65.66	8,000
2022-08-05	67.75	67.75	67.75	67.75	0
2022-08-04	67.75	67.75	67.75	67.75	0
2022-08-03	67.75	67.75	67.75	67.75	210,000
2022-08-02	67.75	67.75	67.75	67.75	106,000
2022-08-01	67.75	67.75	67.75	67.75	104,000
2022-07-29	67.75	67.75	67.75	67.75	0
2022-07-28	67.75	67.75	67.75	67.75	6,000
2022-07-27	68.04	68.04	68.04	68.04	0
2022-07-26	68.04	68.04	68.04	68.04	0
2022-07-25	68.04	68.04	68.04	68.04	0
2022-07-22	68.04	68.04	68.04	68.04	0
2022-07-21	68.04	68.04	68.04	68.04	2,000
2022-07-20	68.60	68.60	68.60	68.60	4,000
2022-07-19	68.29	68.29	68.29	68.29	0
2022-07-18	68.29	68.29	68.29	68.29	0
2022-07-15	68.29	68.29	68.29	68.29	0
2022-07-14	68.29	68.29	68.29	68.29	0
2022-07-13	68.29	68.29	68.29	68.29	0
2022-07-12	68.29	68.29	68.29	68.29	10,000
2022-07-11	66.18	66.18	66.18	66.18	0
2022-07-08	66.18	66.18	66.18	66.18	0
2022-07-07	66.18	66.18	66.18	66.18	0
2022-07-06	66.18	66.18	66.18	66.18	16,000
2022-07-05	71.00	71.00	71.00	71.00	0
2022-07-04	71.00	71.00	71.00	71.00	0
2022-07-01	71.00	71.00	71.00	71.00	0
2022-06-30	63.52	63.52	63.52	63.52	0
2022-06-29	63.52	63.52	63.52	63.52	0
2022-06-28	63.52	63.52	63.52	63.52	0
2022-06-27	63.52	63.52	63.52	63.52	6,000
2022-06-24	55.03	55.03	55.03	55.03	0
2022-06-23	55.03	55.03	55.03	55.03	0
2022-06-22	55.03	55.03	55.03	55.03	0
2022-06-21	55.03	55.03	55.03	55.03	0
2022-06-20	55.03	55.03	55.03	55.03	0
2022-06-17	55.03	55.03	55.03	55.03	4,000
2022-06-16	57.02	57.02	57.02	57.02	0
2022-06-15	57.02	57.02	57.02	57.02	30,000
2022-06-14	56.12	56.12	56.12	56.12	0
2022-06-13	56.12	56.12	56.12	56.12	20,000
2022-06-10	56.64	56.64	56.64	56.64	0
2022-06-09	56.64	56.64	56.64	56.64	0
2022-06-08	56.64	56.64	56.64	56.64	0
2022-06-07	56.64	56.64	56.64	56.64	0
2022-06-06	56.64	56.64	56.64	56.64	0
2022-06-03	56.64	56.64	56.64	56.64	0
2022-06-02	56.64	56.64	56.64	56.64	0
2022-06-01	56.64	56.64	56.64	56.64	0
2022-05-31	56.64	56.64	56.64	56.64	0
2022-05-30	56.64	56.64	56.64	56.64	2,000
2022-05-27	53.60	53.60	53.60	53.60	0
2022-05-26	53.60	53.60	53.60	53.60	0
2022-05-25	53.60	53.60	53.60	53.60	0
2022-05-24	53.60	53.60	53.60	53.60	4,000
2022-05-23	52.69	52.69	52.69	52.69	4,000
2022-05-20	52.00	52.00	52.00	52.00	0
2022-05-19	52.00	52.00	52.00	52.00	0
2022-05-18	52.00	52.00	52.00	52.00	0
2022-05-17	52.00	52.00	52.00	52.00	0
2022-05-16	52.00	52.00	52.00	52.00	0
2022-05-13	52.00	52.00	52.00	52.00	0
2022-05-12	52.00	52.00	52.00	52.00	0
2022-05-11	52.00	52.00	52.00	52.00	0
2022-05-10	52.00	52.00	52.00	52.00	516,000
2022-05-09	52.00	52.00	52.00	52.00	0
2022-05-06	52.00	52.00	52.00	52.00	0
2022-05-05	52.00	52.00	52.00	52.00	24,000
2022-05-04	53.25	53.25	53.25	53.25	160,000
2022-05-03	53.25	53.25	53.25	53.25	0
2022-05-02	53.25	53.25	53.25	53.25	0
2022-04-29	53.25	53.25	53.25	53.25	0
2022-04-28	53.25	53.25	53.25	53.25	0
2022-04-27	53.25	53.25	53.25	53.25	0
2022-04-26	53.25	53.25	53.25	53.25	0
2022-04-25	53.25	53.25	53.25	53.25	0
2022-04-22	53.25	53.25	53.25	53.25	0
2022-04-21	53.25	53.25	53.25	53.25	20,000
2022-04-20	56.09	56.09	56.09	56.09	30,000
2022-04-19	53.87	53.87	53.87	53.87	0
2022-04-18	53.87	53.87	53.87	53.87	0
2022-04-15	53.87	53.87	53.87	53.87	0
2022-04-14	53.87	53.87	53.87	53.87	0
2022-04-13	53.87	53.87	53.87	53.87	0
2022-04-12	53.87	53.87	53.87	53.87	0
2022-04-11	53.87	53.87	53.87	53.87	0
2022-04-08	53.87	53.87	53.87	53.87	0
2022-04-07	53.87	53.87	53.87	53.87	10,000
2022-04-06	53.40	53.40	53.40	53.40	40,000
2022-04-05	53.40	53.40	53.40	53.40	0
2022-04-04	53.40	53.40	53.40	53.40	0
2022-04-01	53.40	53.40	53.40	53.40	0
2022-03-31	53.40	53.40	53.40	53.40	6,000
2022-03-30	54.27	54.27	54.27	54.27	2,000
2022-03-29	54.27	54.27	54.27	54.27	64,000
2022-03-28	54.27	54.27	54.27	54.27	12,000
2022-03-25	54.35	54.35	54.35	54.35	0
2022-03-24	54.35	54.35	54.35	54.35	2,000
2022-03-23	54.63	54.63	54.63	54.63	4,000
2022-03-22	51.80	51.80	51.80	51.80	6,000
2022-03-21	56.22	56.22	56.22	56.22	14,000
2022-03-18	49.54	49.54	49.54	49.54	0
2022-03-17	49.54	49.54	49.54	49.54	396,000
2022-03-16	49.54	49.54	49.54	49.54	0
2022-03-15	49.54	49.54	49.54	49.54	0
2022-03-14	49.54	49.54	49.54	49.54	0
2022-03-11	49.54	49.54	49.54	49.54	0
2022-03-10	49.54	49.54	49.54	49.54	0
2022-03-09	49.54	49.54	49.54	49.54	68,000
2022-03-08	49.54	49.54	49.54	49.54	0
2022-03-07	49.54	49.54	49.54	49.54	0
2022-03-04	49.54	49.54	49.54	49.54	0
2022-03-03	49.54	49.54	49.54	49.54	0
2022-03-02	49.54	49.54	49.54	49.54	58,000
2022-03-01	49.54	49.54	49.54	49.54	98,000
2022-02-28	49.54	49.54	49.54	49.54	2,000
2022-02-25	49.54	49.54	49.54	49.54	0
2022-02-24	49.54	49.54	49.54	49.54	0
2022-02-23	49.54	49.54	49.54	49.54	0
2022-02-22	49.54	49.54	49.54	49.54	0
2022-02-21	49.54	49.54	49.54	49.54	0
2022-02-18	49.54	49.54	49.54	49.54	0
2022-02-17	49.54	49.54	49.54	49.54	32,000
2022-02-16	49.54	49.54	49.54	49.54	0
2022-02-15	49.54	49.54	49.54	49.54	0
2022-02-14	49.54	49.54	49.54	49.54	126,000
2022-02-11	49.54	49.54	49.54	49.54	0
2022-02-10	49.54	49.54	49.54	49.54	44,000
2022-02-09	49.54	49.54	49.54	49.54	180,000
2022-02-08	49.54	49.54	49.54	49.54	0
2022-02-07	49.54	49.54	49.54	49.54	0
2022-02-04	49.54	49.54	49.54	49.54	0
2022-02-03	49.54	49.54	49.54	49.54	0
2022-02-02	49.54	49.54	49.54	49.54	0
2022-02-01	49.54	49.54	49.54	49.54	0
2022-01-31	49.54	49.54	49.54	49.54	0
2022-01-28	49.54	49.54	49.54	49.54	0
2022-01-27	49.54	49.54	49.54	49.54	0
2022-01-26	49.54	49.54	49.54	49.54	0
2022-01-25	49.54	49.54	49.54	49.54	0
2022-01-24	49.54	49.54	49.54	49.54	0
2022-01-21	49.54	49.54	49.54	49.54	0
2022-01-20	49.54	49.54	49.54	49.54	0
2022-01-19	49.54	49.54	49.54	49.54	0
2022-01-18	49.54	49.54	49.54	49.54	0
2022-01-17	49.54	49.54	49.54	49.54	0
2022-01-14	49.54	49.54	49.54	49.54	0
2022-01-13	49.54	49.54	49.54	49.54	0
2022-01-12	49.54	49.54	49.54	49.54	0
2022-01-11	49.54	49.54	49.54	49.54	0
2022-01-10	49.54	49.54	49.54	49.54	0
2022-01-07	49.54	49.54	49.54	49.54	0
2022-01-06	49.54	49.54	49.54	49.54	0
2022-01-05	49.54	49.54	49.54	49.54	0
2022-01-04	49.54	49.54	49.54	49.54	0
2022-01-03	49.54	49.54	49.54	49.54	0
2021-12-31	49.54	49.54	49.54	49.54	0
2021-12-30	49.54	49.54	49.54	49.54	0
2021-12-29	49.54	49.54	49.54	49.54	0
2021-12-28	49.54	49.54	49.54	49.54	0
2021-12-27	49.54	49.54	49.54	49.54	0
2021-12-24	49.54	49.54	49.54	49.54	0
2021-12-23	49.54	49.54	49.54	49.54	0
2021-12-22	49.54	49.54	49.54	49.54	0
2021-12-21	49.54	49.54	49.54	49.54	0
2021-12-20	49.54	49.54	49.54	49.54	0
2021-12-17	49.54	49.54	49.54	49.54	8,000
2021-12-16	51.66	51.66	51.66	51.66	0
2021-12-15	51.66	51.66	51.66	51.66	0
2021-12-14	51.66	51.66	51.66	51.66	0
2021-12-13	51.66	51.66	51.66	51.66	0
2021-12-10	51.66	51.66	51.66	51.66	24,000
2021-12-09	48.17	48.17	48.17	48.17	0
2021-12-08	48.17	48.17	48.17	48.17	0
2021-12-07	48.17	48.17	48.17	48.17	0
2021-12-06	48.17	48.17	48.17	48.17	2,000
2021-12-03	48.17	48.17	48.17	48.17	0
2021-12-02	48.17	48.17	48.17	48.17	0
2021-12-01	48.17	48.17	48.17	48.17	0
2021-11-30	48.17	48.17	48.17	48.17	714,000
2021-11-29	48.17	48.17	48.17	48.17	0
2021-11-26	48.17	48.17	48.17	48.17	0
2021-11-25	48.17	48.17	48.17	48.17	0
2021-11-24	48.17	48.17	48.17	48.17	0
2021-11-23	48.17	48.17	48.17	48.17	0
2021-11-22	48.17	48.17	48.17	48.17	0
2021-11-19	48.17	48.17	48.17	48.17	0
2021-11-18	48.17	48.17	48.17	48.17	0
2021-11-17	48.17	48.17	48.17	48.17	0
2021-11-16	48.17	48.17	48.17	48.17	0
2021-11-15	48.17	48.17	48.17	48.17	0
2021-11-12	48.17	48.17	48.17	48.17	0
2021-11-11	48.17	48.17	48.17	48.17	154,000
2021-11-10	48.17	48.17	48.17	48.17	0
2021-11-09	48.17	48.17	48.17	48.17	0
2021-11-08	48.17	48.17	48.17	48.17	0
2021-11-05	48.17	48.17	48.17	48.17	0
2021-11-04	48.17	48.17	48.17	48.17	0
2021-11-03	48.17	48.17	48.17	48.17	0
2021-11-02	48.17	48.17	48.17	48.17	0
2021-11-01	48.17	48.17	48.17	48.17	214,000
2021-10-29	48.17	48.17	48.17	48.17	494,000
2021-10-28	48.17	48.17	48.17	48.17	0
2021-10-27	48.17	48.17	48.17	48.17	0
2021-10-26	48.17	48.17	48.17	48.17	0
2021-10-25	48.17	48.17	48.17	48.17	72,000
2021-10-22	48.17	48.17	48.17	48.17	0
2021-10-21	48.17	48.17	48.17	48.17	0
2021-10-20	48.17	48.17	48.17	48.17	0
2021-10-19	48.17	48.17	48.17	48.17	106,000
2021-10-18	48.17	48.17	48.17	48.17	0
2021-10-15	48.17	48.17	48.17	48.17	96,000
2021-10-14	48.17	48.17	48.17	48.17	0
2021-10-13	48.17	48.17	48.17	48.17	0
2021-10-12	48.17	48.17	48.17	48.17	0
2021-10-11	48.17	48.17	48.17	48.17	12,000
2021-10-08	48.17	48.17	48.17	48.17	336,000
2021-10-07	48.17	48.17	48.17	48.17	0
2021-10-06	48.17	48.17	48.17	48.17	0
2021-10-05	48.17	48.17	48.17	48.17	0
2021-10-04	48.17	48.17	48.17	48.17	0
2021-10-01	48.17	48.17	48.17	48.17	0
2021-09-30	48.17	48.17	48.17	48.17	320,000
2021-09-29	48.17	48.17	48.17	48.17	0
2021-09-28	48.17	48.17	48.17	48.17	498,000
2021-09-27	48.17	48.17	48.17	48.17	0
2021-09-24	48.17	48.17	48.17	48.17	0
2021-09-23	48.17	48.17	48.17	48.17	6,000
2021-09-22	47.40	47.40	47.40	47.40	0
2021-09-21	47.40	47.40	47.40	47.40	0
2021-09-20	47.40	47.40	47.40	47.40	0
2021-09-17	47.40	47.40	47.40	47.40	0
2021-09-16	47.40	47.40	47.40	47.40	0
2021-09-15	47.40	47.40	47.40	47.40	0
2021-09-14	47.40	47.40	47.40	47.40	0
2021-09-13	47.40	47.40	47.40	47.40	0
2021-09-10	47.40	47.40	47.40	47.40	0
2021-09-09	47.40	47.40	47.40	47.40	0
2021-09-08	47.40	47.40	47.40	47.40	0
2021-09-07	47.40	47.40	47.40	47.40	0
2021-09-06	47.40	47.40	47.40	47.40	0
2021-09-03	47.40	47.40	47.40	47.40	0
2021-09-02	47.40	47.40	47.40	47.40	86,000
2021-09-01	47.40	47.40	47.40	47.40	0
2021-08-31	47.40	47.40	47.40	47.40	0
2021-08-30	47.40	47.40	47.40	47.40	0
2021-08-27	47.40	47.40	47.40	47.40	0
2021-08-26	47.40	47.40	47.40	47.40	0
2021-08-25	47.40	47.40	47.40	47.40	0
2021-08-24	47.40	47.40	47.40	47.40	0
2021-08-23	47.40	47.40	47.40	47.40	0
2021-08-20	47.40	47.40	47.40	47.40	0
2021-08-19	47.40	47.40	47.40	47.40	0
2021-08-18	47.40	47.40	47.40	47.40	6,000
2021-08-17	46.80	46.80	46.80	46.80	0
2021-08-16	46.80	46.80	46.80	46.80	0
2021-08-13	46.80	46.80	46.80	46.80	52,000
2021-08-12	46.80	46.80	46.80	46.80	0
2021-08-11	46.80	46.80	46.80	46.80	488,000
2021-08-10	46.80	46.80	46.80	46.80	0
2021-08-09	46.80	46.80	46.80	46.80	110,000
2021-08-06	46.80	46.80	46.80	46.80	0
2021-08-05	46.80	46.80	46.80	46.80	0
2021-08-04	46.80	46.80	46.80	46.80	0
2021-08-03	46.80	46.80	46.80	46.80	0
2021-08-02	46.80	46.80	46.80	46.80	0
2021-07-30	46.80	46.80	46.80	46.80	0
2021-07-29	46.80	46.80	46.80	46.80	0
2021-07-28	46.80	46.80	46.80	46.80	0
2021-07-27	46.80	46.80	46.80	46.80	6,000
2021-07-26	54.42	54.42	54.42	54.42	0
2021-07-23	54.42	54.42	54.42	54.42	0
2021-07-22	54.42	54.42	54.42	54.42	0
2021-07-21	54.42	54.42	54.42	54.42	0
2021-07-20	54.42	54.42	54.42	54.42	0
2021-07-19	54.42	54.42	54.42	54.42	0
2021-07-16	54.42	54.42	54.42	54.42	0
2021-07-15	54.42	54.42	54.42	54.42	0
2021-07-14	54.42	54.42	54.42	54.42	0
2021-07-13	54.42	54.42	54.42	54.42	0
2021-07-12	54.42	54.42	54.42	54.42	0
2021-07-09	54.42	54.42	54.42	54.42	0
2021-07-08	54.42	54.42	54.42	54.42	0
2021-07-07	54.42	54.42	54.42	54.42	0
2021-07-06	54.42	54.42	54.42	54.42	0
2021-07-05	54.42	54.42	54.42	54.42	0
2021-07-02	54.42	54.42	54.42	54.42	0
2021-07-01	54.42	54.42	54.42	54.42	0
2021-06-30	54.42	54.42	54.42	54.42	0
2021-06-29	54.42	54.42	54.42	54.42	0
2021-06-28	54.42	54.42	54.42	54.42	0
2021-06-25	54.42	54.42	54.42	54.42	0
2021-06-24	54.42	54.42	54.42	54.42	20,000

Share	Price	Change
Novacyt (NCYT)	42.50	28.79%
Segro (SGRO)	877.00	18.19%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	335.00	13.95%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Proservice Bldg (PRO)	2.60	-18.75%
Velocity Comp (VEL)	13.00	-13.33%
Kenmare Resources (KMR)	179.20	-9.86%
Gamma Communications (GAMA)	805.00	-8.52%
Futura Medical (FUM)	0.55	-8.33%

Share	Price	Volume
Tower Resources (TRP)	0.019	1,902,692,733
Quantum Helium (QHE)	0.031	292,787,216
Premier African Minerals (PREM)	0.0205	272,910,614
Forgent (FORG)	0.0155	178,669,611
UK Oil & Gas (UKOG)	0.0085	156,279,891