Angling Direct Share History

Angling Direct Share Price history. The following table shows end-of-day data ANG historical share prices for Angling Direct, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	49.50	49.50	49.50	49.50	257,998
2026-06-22	49.50	49.50	49.50	49.50	39,273
2026-06-19	49.50	49.50	49.50	49.50	47,939
2026-06-18	49.50	49.50	49.50	49.50	23,267
2026-06-17	49.50	49.50	49.50	49.50	34,251
2026-06-16	49.50	49.50	49.50	49.50	49,555
2026-06-15	48.50	49.50	48.50	49.50	26,541
2026-06-12	49.30	49.30	49.30	49.30	18,088
2026-06-11	49.30	49.00	49.00	49.30	25,750
2026-06-10	49.30	49.30	49.30	49.30	127,458
2026-06-09	49.30	49.30	49.30	49.30	17,066
2026-06-08	50.00	50.00	49.80	49.80	86,442
2026-06-05	50.00	50.00	50.00	50.00	18,025
2026-06-04	50.00	50.00	50.00	50.00	188,889
2026-06-03	50.00	50.00	50.00	50.00	44,083
2026-06-02	50.00	50.00	50.00	50.00	43,116
2026-06-01	50.00	50.00	50.00	50.00	159,491
2026-05-29	48.50	50.00	48.60	50.00	318,553
2026-05-28	48.50	48.60	48.50	48.50	176,355
2026-05-27	48.50	48.50	48.50	48.50	175,726
2026-05-26	48.50	48.50	48.50	48.50	136,067
2026-05-25	48.50	48.50	48.50	48.50	0
2026-05-22	48.50	48.50	48.00	48.50	115,919
2026-05-21	48.50	48.50	48.50	48.50	50,430
2026-05-20	48.50	48.50	48.50	48.50	82,178
2026-05-19	48.50	48.00	48.00	48.00	344,172
2026-05-18	48.50	48.50	48.00	48.50	171,213
2026-05-15	48.50	48.50	48.50	48.50	142,683
2026-05-14	48.50	48.50	48.50	48.50	134,505
2026-05-13	48.50	49.00	48.50	48.50	149,270
2026-05-12	50.50	50.00	48.50	48.50	842,096
2026-05-11	50.50	50.50	49.50	49.50	726,284
2026-05-08	49.50	49.50	49.50	49.50	186,263
2026-05-07	49.50	49.50	49.50	49.50	96,987
2026-05-06	49.00	49.50	49.00	49.50	945,308
2026-05-05	49.00	49.00	49.00	49.00	108,649
2026-05-04	49.00	49.00	49.00	49.00	0
2026-05-01	49.00	49.00	49.00	49.00	1,309
2026-04-30	49.00	49.00	49.00	49.00	4,015
2026-04-29	49.00	49.00	49.00	49.00	191
2026-04-28	49.00	49.00	49.00	49.00	6,699
2026-04-27	49.00	49.00	49.00	49.00	12,886
2026-04-24	49.00	49.00	49.00	49.00	934
2026-04-23	49.00	49.00	49.00	49.00	5,254
2026-04-22	49.00	49.00	49.00	49.00	11,880
2026-04-21	49.00	49.00	49.00	49.00	210,414
2026-04-20	50.50	50.50	47.50	49.00	479,919
2026-04-17	50.50	50.50	50.50	50.50	2,789
2026-04-16	50.50	50.50	50.50	50.50	341,984
2026-04-15	50.00	50.50	50.00	50.50	18,040
2026-04-14	50.50	51.00	50.50	50.50	529,468
2026-04-13	50.50	50.50	50.50	50.50	7,779
2026-04-10	50.50	50.50	50.50	50.50	8,508
2026-04-09	50.50	50.50	50.50	50.50	4,218
2026-04-08	49.00	50.50	49.00	50.50	66,379
2026-04-07	49.00	49.00	49.00	49.00	33,998
2026-04-06	49.00	49.00	49.00	49.00	0
2026-04-03	49.00	49.00	49.00	49.00	0
2026-04-02	49.00	49.00	49.00	49.00	15,642
2026-04-01	49.00	49.00	49.00	49.00	0
2026-03-31	49.00	49.00	49.00	49.00	24,502
2026-03-30	49.00	49.00	49.00	49.00	118
2026-03-27	49.00	49.00	49.00	49.00	4,461
2026-03-26	49.00	49.00	49.00	49.00	7,068
2026-03-25	49.00	49.00	49.00	49.00	66,516
2026-03-24	49.00	49.00	49.00	49.00	38,888
2026-03-23	49.00	49.00	49.00	49.00	119,942
2026-03-20	50.00	50.00	50.00	50.00	6,946
2026-03-19	51.00	51.00	50.00	50.00	54,272
2026-03-18	51.50	51.50	51.50	51.50	11,736
2026-03-17	51.50	51.50	51.50	51.50	12,838
2026-03-16	52.00	52.00	51.50	51.50	47,821
2026-03-13	52.50	52.50	52.00	52.00	13,815
2026-03-12	52.50	52.50	52.50	52.50	1,379
2026-03-11	52.50	52.50	52.50	52.50	20,849
2026-03-10	52.00	52.50	52.00	52.50	28,025
2026-03-09	53.50	52.00	52.00	52.00	65,400
2026-03-06	53.50	53.50	53.50	53.50	28,885
2026-03-05	53.50	53.50	53.50	53.50	1,087
2026-03-04	53.50	53.50	53.50	53.50	16,396
2026-03-03	53.00	54.00	53.50	53.50	79,707
2026-03-02	52.50	53.00	52.50	53.00	111,398
2026-02-27	53.00	53.00	53.00	53.00	147,050
2026-02-26	53.50	53.00	52.50	53.00	229,055
2026-02-25	49.50	51.00	49.50	51.00	94,459
2026-02-24	49.50	49.50	49.50	49.50	35,593
2026-02-23	49.50	49.50	49.50	49.50	29,940
2026-02-20	49.50	49.50	49.50	49.50	106,485
2026-02-19	49.50	49.50	49.50	49.50	45
2026-02-18	49.50	50.50	49.00	49.50	120,962
2026-02-17	52.00	52.00	49.50	49.50	31,146
2026-02-16	52.50	52.50	51.50	51.50	20,945
2026-02-13	53.00	53.00	52.50	52.50	11,846
2026-02-12	53.00	53.00	53.00	53.00	12,839
2026-02-11	53.50	53.50	53.00	53.00	7
2026-02-10	53.50	53.50	53.50	53.50	26,248
2026-02-09	53.50	53.50	53.50	53.50	717
2026-02-06	53.50	53.50	52.00	53.50	32,568
2026-02-05	53.00	53.50	52.00	53.50	1,862
2026-02-04	53.50	53.50	53.50	53.50	3,444
2026-02-03	53.50	53.50	53.50	53.50	24,324
2026-02-02	53.00	53.00	53.00	53.00	43,026
2026-01-30	53.00	53.00	53.00	53.00	7,047
2026-01-29	53.00	53.00	53.00	53.00	30,984
2026-01-28	53.00	53.00	53.00	53.00	21,488
2026-01-27	54.00	54.00	53.00	53.00	50,125
2026-01-26	54.00	54.00	54.00	54.00	10,994
2026-01-23	54.00	54.00	54.00	54.00	30,925
2026-01-22	54.00	54.00	54.00	54.00	26,057
2026-01-21	54.00	54.00	54.00	54.00	43,562
2026-01-20	54.00	54.00	54.00	54.00	113,168
2026-01-19	55.00	55.00	55.00	55.00	6,948
2026-01-16	55.00	55.00	55.00	55.00	11,609
2026-01-15	55.00	55.00	55.00	55.00	22,005
2026-01-14	55.00	55.00	55.00	55.00	10,612
2026-01-13	55.00	55.00	55.00	55.00	28,536
2026-01-12	55.00	55.00	55.00	55.00	49,345
2026-01-09	54.00	55.00	54.00	55.00	83,702
2026-01-08	54.00	54.00	54.00	54.00	41
2026-01-07	54.00	54.00	54.00	54.00	11,882
2026-01-06	53.50	53.50	53.00	53.50	64,076
2026-01-05	53.50	53.50	53.50	53.50	71,161
2026-01-02	53.50	53.50	53.50	53.50	16,561
2026-01-01	53.50	53.50	53.50	53.50	0
2025-12-31	53.50	53.50	53.50	53.50	20,243
2025-12-30	53.50	53.50	53.50	53.50	46,567
2025-12-29	53.00	53.50	53.00	53.50	13,978
2025-12-26	53.00	53.00	53.00	53.00	0
2025-12-25	53.00	53.00	53.00	53.00	0
2025-12-24	53.00	53.00	53.00	53.00	2,302
2025-12-23	53.00	53.00	53.00	53.00	7,730
2025-12-22	53.00	53.00	53.00	53.00	5,395
2025-12-19	53.00	53.00	53.00	53.00	184
2025-12-18	53.00	53.00	53.00	53.00	21,891
2025-12-17	53.00	53.00	53.00	53.00	14,739
2025-12-16	53.00	53.00	53.00	53.00	6,416
2025-12-15	53.00	53.00	53.00	53.00	2,161
2025-12-12	52.50	53.00	52.50	53.00	69,958
2025-12-11	52.00	52.00	52.00	52.00	76,536
2025-12-10	49.00	52.00	51.50	52.00	111,974
2025-12-09	49.00	49.00	49.00	49.00	4,046
2025-12-08	49.00	49.00	49.00	49.00	118,285
2025-12-05	49.00	49.00	49.00	49.00	1,227
2025-12-04	49.00	49.00	49.00	49.00	892
2025-12-03	49.00	49.00	49.00	49.00	2,031
2025-12-02	49.20	49.20	49.00	49.00	17,272
2025-12-01	49.20	49.20	49.20	49.20	30
2025-11-28	49.50	49.50	49.20	49.20	23,799
2025-11-27	49.50	49.50	49.50	49.50	33,887
2025-11-26	49.50	49.50	49.50	49.50	37,685
2025-11-25	49.50	49.50	49.50	49.50	20
2025-11-24	49.50	49.50	49.50	49.50	12,575
2025-11-21	50.50	50.50	49.50	49.50	55,485
2025-11-20	51.50	51.50	49.50	50.50	49,502
2025-11-19	52.00	52.00	51.50	51.50	27,860
2025-11-18	52.00	52.00	52.00	52.00	4,299
2025-11-17	52.00	52.00	52.00	52.00	25,015
2025-11-14	51.00	52.00	51.00	52.00	30,352
2025-11-13	52.00	52.00	52.00	52.00	48,011
2025-11-12	52.00	52.00	51.50	52.00	23,559
2025-11-11	52.50	52.50	52.00	52.00	19,332
2025-11-10	52.50	52.50	51.00	52.50	9,472
2025-11-07	53.00	53.00	52.50	52.50	39,663
2025-11-06	53.00	53.00	53.00	53.00	15,675
2025-11-05	53.50	53.50	51.00	53.00	72,600
2025-11-04	53.50	53.50	53.50	53.50	15,923
2025-11-03	53.50	53.50	53.50	53.50	17,535
2025-10-31	53.50	53.50	53.50	53.50	1,461
2025-10-30	53.50	53.50	53.50	53.50	26,611
2025-10-29	53.50	53.50	53.50	53.50	60,358
2025-10-28	53.50	53.50	53.50	53.50	12,659
2025-10-27	53.50	53.50	53.50	53.50	9,510
2025-10-24	53.50	53.50	53.50	53.50	48,136
2025-10-23	53.50	53.50	53.50	53.50	33,546
2025-10-22	53.50	53.50	53.50	53.50	3,954
2025-10-21	53.50	53.50	53.50	53.50	65,496
2025-10-20	53.00	53.50	53.00	53.50	33,505
2025-10-17	53.00	53.00	53.00	53.00	24,382
2025-10-16	53.00	52.00	52.00	53.00	27,760
2025-10-15	53.00	53.00	53.00	53.00	8,942
2025-10-14	54.00	54.00	53.00	53.00	38,673
2025-10-13	54.00	56.00	54.00	54.00	108,281
2025-10-10	55.00	55.00	54.00	54.00	117,586
2025-10-09	55.00	55.00	55.00	55.00	15,259
2025-10-08	55.00	55.00	55.00	55.00	115,842
2025-10-07	59.00	59.00	54.50	55.00	493,032
2025-10-06	50.00	53.00	50.00	53.00	181,303
2025-10-03	50.00	50.00	50.00	50.00	513,477
2025-10-02	51.00	51.00	51.00	51.00	90,979
2025-10-01	52.50	55.00	51.10	51.10	40,812
2025-09-30	52.50	52.50	52.50	52.50	914
2025-09-29	52.50	52.50	51.50	52.50	44,518
2025-09-26	52.50	52.50	52.50	52.50	89
2025-09-25	52.50	52.50	52.50	52.50	2,428
2025-09-24	52.50	52.50	52.50	52.50	12,835
2025-09-23	52.50	52.50	52.50	52.50	31,603
2025-09-22	52.50	52.50	52.50	52.50	42,434
2025-09-19	52.50	52.50	52.50	52.50	28,561
2025-09-18	52.50	52.50	52.50	52.50	9,810
2025-09-17	53.00	53.00	52.50	52.50	18,779
2025-09-16	53.00	53.00	53.00	53.00	32,977
2025-09-15	53.00	53.00	53.00	53.00	64,242
2025-09-12	53.00	53.00	53.00	53.00	33,121
2025-09-11	51.00	53.00	51.00	53.00	213,454
2025-09-10	51.00	51.00	51.00	51.00	70,753
2025-09-09	49.00	51.00	49.00	51.00	91,052
2025-09-08	49.00	49.00	49.00	49.00	66,437
2025-09-05	49.00	49.00	49.00	49.00	66,190
2025-09-04	49.00	49.00	49.00	49.00	30,783
2025-09-03	49.00	49.00	49.00	49.00	80,708
2025-09-02	49.00	49.00	49.00	49.00	40,781
2025-09-01	49.00	49.00	49.00	49.00	72,876
2025-08-29	49.00	49.00	47.00	47.00	63,226
2025-08-28	50.00	50.00	49.00	49.00	62,711
2025-08-27	51.00	51.00	50.00	50.00	42,946
2025-08-26	51.00	51.00	51.00	51.00	29,416
2025-08-25	51.00	51.00	51.00	51.00	0
2025-08-22	48.00	51.00	48.00	51.00	195,027
2025-08-21	48.00	48.00	48.00	48.00	25,781
2025-08-20	45.40	48.00	45.40	48.00	194,537
2025-08-19	45.50	45.00	44.00	45.00	25,521
2025-08-18	45.50	45.50	45.50	45.50	74,535
2025-08-15	45.50	45.50	45.50	45.50	43,993
2025-08-14	45.50	45.50	45.50	45.50	27,561
2025-08-13	45.50	45.50	45.00	45.50	14,927
2025-08-12	45.50	45.50	45.50	45.50	9,890
2025-08-11	45.50	45.50	45.50	45.50	25,500
2025-08-08	45.50	45.50	45.50	45.50	39,152
2025-08-07	46.00	46.00	45.50	45.50	8,422
2025-08-06	46.00	46.00	46.00	46.00	4,451
2025-08-05	45.00	45.00	45.00	46.00	22,709
2025-08-04	45.50	46.00	45.50	46.00	40,763
2025-08-01	45.50	45.50	45.50	45.50	786
2025-07-31	45.50	45.50	45.50	45.50	2,308
2025-07-30	45.50	44.00	44.00	45.50	9,814
2025-07-29	45.50	45.50	45.50	45.50	3,294
2025-07-28	45.50	45.50	45.50	45.50	2,960
2025-07-25	45.50	45.50	45.50	45.50	9,075
2025-07-24	45.50	45.50	45.00	45.50	143,384
2025-07-23	45.50	44.00	44.00	45.50	58,884
2025-07-22	46.00	46.00	45.00	45.50	49,332
2025-07-21	46.00	46.00	46.00	46.00	5,384
2025-07-18	46.00	46.00	45.50	46.00	55,483
2025-07-17	47.00	47.00	46.00	46.00	10,036
2025-07-16	46.00	46.00	46.00	46.00	16,752
2025-07-15	46.00	46.00	46.00	46.00	10,000
2025-07-14	46.00	46.00	46.00	46.00	11,051
2025-07-11	46.00	46.00	46.00	46.00	2,002
2025-07-10	47.00	47.00	46.00	46.00	49,503
2025-07-09	47.00	47.00	47.00	47.00	30,886
2025-07-08	47.00	47.00	46.00	47.00	34,631
2025-07-07	47.00	47.00	47.00	47.00	36,800
2025-07-04	48.50	48.50	47.00	47.00	23,647
2025-07-03	48.50	48.50	48.50	48.50	58,011
2025-07-02	48.50	48.50	48.50	48.50	54,483
2025-07-01	48.50	48.50	48.50	48.50	6,287
2025-06-30	48.50	48.50	48.50	48.50	42,609
2025-06-27	48.50	48.50	48.50	48.50	38,244
2025-06-26	47.00	48.50	47.00	48.50	117,851
2025-06-25	47.00	47.00	47.00	47.00	6,375
2025-06-24	46.50	47.00	46.50	47.00	34,561
2025-06-23	47.00	47.00	46.50	46.50	57,539
2025-06-20	47.00	47.00	47.00	47.00	4,074
2025-06-19	47.00	47.00	47.00	47.00	24,525
2025-06-18	47.00	47.00	47.00	47.00	31,881
2025-06-17	47.00	47.00	47.00	47.00	121,123
2025-06-16	46.00	47.00	46.00	47.00	115,249
2025-06-13	46.50	46.50	46.00	46.00	52,407
2025-06-12	49.50	49.50	46.50	46.50	58,595
2025-06-11	49.50	49.50	49.50	49.50	7,534
2025-06-10	49.50	49.50	49.50	49.50	14,067
2025-06-09	49.50	49.50	49.50	49.50	36,686
2025-06-06	49.50	49.50	49.50	49.50	26,792
2025-06-05	49.50	49.50	49.50	49.50	18,103
2025-06-04	49.50	49.50	49.50	49.50	48,729
2025-06-03	49.50	49.50	49.50	49.50	42,045
2025-06-02	49.50	49.50	49.50	49.50	18,124
2025-05-30	47.50	50.50	47.50	49.50	342,617
2025-05-29	47.50	49.00	47.50	47.50	168,751
2025-05-28	45.00	48.00	45.00	47.50	346,277
2025-05-27	45.00	45.00	45.00	45.00	170,398
2025-05-26	44.80	44.80	44.80	44.80	0
2025-05-23	45.00	46.00	45.00	45.00	84,641
2025-05-22	45.00	45.00	45.00	45.00	50,125
2025-05-21	45.00	45.00	45.00	45.00	41,196
2025-05-20	42.00	46.20	45.00	45.00	468,975
2025-05-19	42.00	42.00	42.00	42.00	74,990
2025-05-16	42.00	42.00	42.00	42.00	29,637
2025-05-15	42.00	42.00	42.00	42.00	188,476
2025-05-14	42.00	44.00	42.00	42.00	250,795
2025-05-13	42.00	42.00	42.00	42.00	242,939
2025-05-12	40.00	40.00	40.00	40.00	33,476
2025-05-09	41.00	41.00	40.00	40.00	120,873
2025-05-08	38.00	40.50	38.00	40.50	52,507
2025-05-07	36.00	39.00	39.00	39.00	121,056
2025-05-06	35.00	36.00	35.00	36.00	97,839
2025-05-05	35.12	35.12	35.12	35.12	0
2025-05-02	35.00	33.40	33.40	35.00	73,136
2025-05-01	35.00	35.00	35.00	35.00	7,189
2025-04-30	35.00	35.50	33.40	35.00	51,095
2025-04-29	35.00	35.00	35.00	35.00	10,886
2025-04-28	35.00	35.80	35.00	35.00	30,320
2025-04-25	35.00	35.00	35.00	35.00	0
2025-04-24	35.00	35.00	35.00	35.00	43,524
2025-04-23	35.00	35.00	35.00	35.00	5,007
2025-04-22	35.00	35.00	35.00	35.00	1,001
2025-04-21	35.00	35.00	35.00	35.00	0
2025-04-18	35.00	35.00	35.00	35.00	0
2025-04-17	35.00	35.00	35.00	35.00	31,771
2025-04-16	35.00	35.40	35.40	35.40	146,339
2025-04-15	35.00	35.00	35.00	35.00	77,190
2025-04-14	35.00	35.00	35.00	35.00	109,508
2025-04-11	35.50	35.50	35.00	35.00	52,317
2025-04-10	36.50	38.00	34.40	38.00	116,546
2025-04-09	36.00	37.80	36.00	36.00	243,627
2025-04-08	37.00	36.00	35.00	35.00	231,937
2025-04-07	37.50	37.50	36.50	36.50	233,017
2025-04-04	38.00	38.00	37.00	37.50	58,963
2025-04-03	37.00	38.80	37.50	38.00	238,586
2025-04-02	37.00	37.00	37.00	37.00	240,500
2025-04-01	37.00	37.00	37.00	37.00	28,923
2025-03-31	37.00	37.00	37.00	37.00	74,253
2025-03-28	37.00	37.00	37.00	37.00	22,196
2025-03-27	37.00	37.00	37.00	37.00	222,723
2025-03-26	37.50	37.50	37.00	37.00	40,020
2025-03-25	37.50	37.60	37.60	37.60	108,642
2025-03-24	37.50	37.50	37.50	37.50	71,693
2025-03-21	37.50	37.50	37.50	37.50	200,208
2025-03-20	38.00	38.00	37.50	37.50	167,747
2025-03-19	38.00	38.00	38.00	38.00	270,707
2025-03-18	38.50	38.50	38.00	38.00	119,501
2025-03-17	38.50	38.50	38.50	38.50	364,347
2025-03-14	38.50	38.50	38.50	38.50	113,580
2025-03-13	38.50	38.50	38.50	38.50	93,502
2025-03-12	38.50	38.50	38.50	38.50	50,391
2025-03-11	38.50	38.50	38.50	38.50	131,277
2025-03-10	38.50	38.50	38.50	38.50	18,506
2025-03-07	38.50	39.00	38.50	38.50	418,345
2025-03-06	38.50	38.50	38.50	38.50	154,191
2025-03-05	38.50	38.60	38.60	38.60	78,644
2025-03-04	38.50	38.50	38.50	38.50	120,830
2025-03-03	39.00	39.00	38.50	38.50	271,102
2025-02-28	39.50	39.50	39.00	39.00	390,897
2025-02-27	40.50	40.50	39.50	39.50	168,638
2025-02-26	40.50	40.50	40.20	40.50	209,406
2025-02-25	39.50	39.40	39.40	39.40	43,819
2025-02-24	39.50	39.50	39.50	39.50	115,849
2025-02-21	40.00	40.00	39.50	39.50	27,104
2025-02-20	39.50	40.00	39.50	40.00	77,862
2025-02-19	40.00	39.50	39.40	39.50	73,849
2025-02-18	40.00	40.00	40.00	40.00	15,049
2025-02-17	41.00	41.00	40.00	40.00	106,993
2025-02-14	41.00	41.00	41.00	41.00	98,552
2025-02-13	41.00	41.00	41.00	41.00	88,696
2025-02-12	39.50	41.00	39.50	41.00	217,195
2025-02-11	41.00	41.00	39.50	39.50	149,581
2025-02-10	41.00	41.00	41.00	41.00	140,553
2025-02-07	40.00	42.00	40.00	41.00	434,451
2025-02-06	38.00	39.00	39.00	39.00	1,245,046
2025-02-05	38.00	38.00	38.00	38.00	75,000
2025-02-04	38.00	38.00	38.00	38.00	72,041
2025-02-03	39.50	38.00	38.00	38.00	101,385
2025-01-31	39.40	39.50	39.00	39.50	3,392
2025-01-30	39.50	38.20	38.20	38.20	66
2025-01-29	39.50	39.50	39.50	39.50	13,606
2025-01-28	39.50	39.50	38.20	39.50	133,337
2025-01-27	39.50	39.50	39.50	39.50	50,126
2025-01-24	40.00	40.00	39.50	39.50	225,334
2025-01-23	40.00	40.00	40.00	40.00	103,700
2025-01-22	40.00	40.00	40.00	40.00	46,500
2025-01-21	40.00	40.00	40.00	40.00	31,974
2025-01-20	40.00	40.00	40.00	40.00	19,489
2025-01-17	39.50	41.00	39.50	40.00	157,809
2025-01-16	40.00	41.00	41.00	41.00	180,908
2025-01-15	39.50	40.00	39.50	40.00	409,310
2025-01-14	39.50	39.50	39.50	39.50	61,365
2025-01-13	40.50	40.50	39.50	39.50	180,102
2025-01-10	40.50	40.50	40.50	40.50	112,997
2025-01-09	41.40	41.40	41.40	40.50	199,886
2025-01-08	40.50	40.50	40.50	40.50	74,995
2025-01-07	40.50	40.50	40.50	40.50	1,286
2025-01-06	40.50	40.50	40.50	40.50	116,961
2025-01-03	40.50	42.00	40.50	40.50	26,479
2025-01-02	40.50	40.50	40.50	40.50	12,389
2025-01-01	40.50	40.50	40.50	40.50	0
2024-12-31	40.50	40.50	40.50	40.50	22,269
2024-12-30	40.00	40.50	40.00	40.50	36,013
2024-12-27	39.00	40.00	39.00	40.00	44,948
2024-12-26	40.00	40.00	40.00	40.00	0
2024-12-25	40.00	40.00	40.00	40.00	0
2024-12-24	39.50	40.00	39.50	40.00	105,021
2024-12-23	39.50	39.50	39.50	39.50	126,623
2024-12-20	39.50	39.50	39.50	39.50	347,959
2024-12-19	39.50	39.50	39.50	39.50	55,221
2024-12-18	39.50	39.50	39.50	39.50	1,273
2024-12-17	39.00	39.50	39.00	39.50	105,526
2024-12-16	39.00	39.00	39.00	39.00	55,612
2024-12-13	39.00	39.00	39.00	39.00	1,526,955
2024-12-12	39.00	39.00	39.00	39.00	175,059
2024-12-11	39.00	39.00	39.00	39.00	315,123
2024-12-10	38.50	38.50	38.50	38.50	43,069
2024-12-09	37.20	38.60	36.00	38.50	281,952
2024-12-06	36.00	36.00	36.00	36.00	7,538
2024-12-05	36.00	36.80	36.80	36.80	20,202
2024-12-04	35.50	36.00	35.50	36.00	30,504
2024-12-03	35.50	35.50	35.50	35.50	73,382
2024-12-02	35.50	35.50	35.50	35.50	61,664
2024-11-29	35.50	35.50	35.50	35.50	7,420
2024-11-28	35.50	35.50	35.50	35.50	14,642
2024-11-27	35.50	35.50	35.50	35.50	29,808
2024-11-26	35.50	35.50	35.50	35.50	10
2024-11-25	35.50	35.50	35.50	35.50	26,453
2024-11-22	35.00	35.50	34.00	35.50	38,303
2024-11-21	35.50	35.50	35.00	35.00	3,144
2024-11-20	37.00	36.50	34.40	35.50	265,126
2024-11-19	37.00	37.00	37.00	37.00	429
2024-11-18	37.00	37.00	37.00	37.00	20,005
2024-11-15	37.00	37.00	37.00	37.00	5
2024-11-14	37.00	37.00	37.00	37.00	10,213
2024-11-13	37.00	37.00	37.00	37.00	32
2024-11-12	37.00	37.00	37.00	37.00	428,020
2024-11-11	38.50	38.40	37.00	37.00	63,508
2024-11-08	37.50	38.60	37.50	38.50	197,628
2024-11-07	37.50	37.50	37.50	37.50	374
2024-11-06	37.50	37.50	37.50	37.50	4,914
2024-11-05	37.50	37.50	37.50	37.50	4,905
2024-11-04	37.50	37.50	37.50	37.50	22,834
2024-11-01	36.00	37.50	36.00	37.50	13,011
2024-10-31	35.00	36.00	35.00	36.00	57,350
2024-10-30	34.50	35.50	34.50	35.50	5,114
2024-10-29	35.00	35.00	34.50	34.50	93,077
2024-10-28	35.00	35.00	35.00	35.00	23,562
2024-10-25	35.00	35.00	35.00	35.00	16,222
2024-10-24	35.00	36.00	35.00	36.00	45,957
2024-10-23	35.00	35.00	35.00	35.00	12,611
2024-10-22	36.50	36.50	34.50	35.00	231,684
2024-10-21	36.50	36.50	36.50	36.50	2,324
2024-10-18	36.50	36.50	36.50	36.50	27,574
2024-10-17	37.50	37.50	36.00	36.50	36,057
2024-10-16	37.50	37.50	36.20	37.50	270,006
2024-10-15	38.00	38.00	38.00	38.00	209,696
2024-10-14	38.00	38.00	38.00	38.00	106,232
2024-10-11	38.00	38.00	38.00	38.00	302
2024-10-10	38.00	38.00	38.00	38.00	77,215
2024-10-09	38.00	38.50	38.00	38.00	85,270
2024-10-08	36.50	38.00	35.20	38.00	164,916
2024-10-07	35.50	36.80	35.50	35.50	21,226
2024-10-04	35.50	35.50	35.50	35.50	13,121
2024-10-03	35.50	35.50	35.50	35.50	416
2024-10-02	35.50	35.50	35.50	35.50	6,311
2024-10-01	35.50	35.50	35.50	35.50	4,955
2024-09-30	35.50	35.50	35.50	35.50	5,578
2024-09-27	35.50	35.50	35.50	35.50	260
2024-09-26	36.50	36.50	35.50	35.50	21,381
2024-09-25	37.00	37.00	36.50	36.50	692,523
2024-09-24	37.00	37.00	35.20	37.00	52,294
2024-09-23	37.00	37.00	37.00	37.00	4,378
2024-09-20	37.00	37.00	37.00	37.00	44,986
2024-09-19	36.50	37.50	36.00	36.00	183,300
2024-09-18	36.50	36.00	36.00	36.00	25,966
2024-09-17	36.50	36.50	36.50	36.50	13,292
2024-09-16	35.00	36.50	35.00	36.50	1,064
2024-09-13	36.50	36.50	36.50	36.50	2,632
2024-09-12	36.50	36.50	35.50	36.50	23,274
2024-09-11	36.50	36.50	36.50	36.50	64,066
2024-09-10	36.50	36.50	36.50	36.50	2,052
2024-09-09	36.50	36.50	36.50	36.50	0
2024-09-06	36.50	36.50	36.50	36.50	3,017
2024-09-05	36.50	37.00	36.50	36.50	2,804
2024-09-04	35.50	36.50	35.50	36.50	16,402
2024-09-03	35.50	35.50	35.50	35.50	57,127
2024-09-02	36.50	36.50	35.50	35.50	32,943
2024-08-30	37.00	37.00	36.50	36.50	23,979
2024-08-29	37.00	37.00	37.00	37.00	500
2024-08-28	37.50	37.50	37.00	37.00	8,666
2024-08-27	37.50	37.50	37.50	37.50	26,167
2024-08-26	37.50	37.50	37.50	37.50	0
2024-08-23	37.50	37.50	37.50	37.50	51,055
2024-08-22	37.00	37.50	37.00	37.50	55,254
2024-08-21	36.00	37.00	36.00	37.00	84,613
2024-08-20	35.50	35.50	35.50	35.50	23,750
2024-08-19	35.50	35.50	35.50	35.50	32,041
2024-08-16	35.50	35.50	35.50	35.50	18,229
2024-08-15	35.50	35.50	35.50	35.50	27,121
2024-08-14	35.00	35.50	35.00	35.50	40,577
2024-08-13	35.00	35.00	35.00	35.00	2,817
2024-08-12	35.00	35.00	35.00	35.00	18,500
2024-08-09	34.00	35.80	35.00	35.00	21,611
2024-08-08	34.00	35.80	35.80	34.00	6,400
2024-08-07	34.50	34.50	34.00	34.00	15,004
2024-08-06	34.50	34.50	32.40	34.50	11,194
2024-08-05	36.00	35.50	34.40	34.50	54,405
2024-08-02	36.00	36.00	36.00	36.00	80
2024-08-01	36.00	36.00	36.00	36.00	2,945
2024-07-31	36.50	37.80	36.00	36.00	13,446
2024-07-30	36.50	36.50	36.50	36.50	3,502
2024-07-29	36.50	36.50	36.50	36.50	15,341
2024-07-26	36.50	36.50	36.50	36.50	28,666
2024-07-25	36.50	36.50	35.20	36.50	1,168
2024-07-24	36.50	36.50	36.50	36.50	64,194
2024-07-23	37.00	37.00	36.50	36.50	7
2024-07-22	37.50	37.50	37.00	37.00	11,318
2024-07-19	37.50	39.00	37.50	37.50	2,123
2024-07-18	38.00	38.00	37.50	37.50	21,276
2024-07-17	38.00	38.00	38.00	38.00	25,712
2024-07-16	38.00	38.00	38.00	38.00	10,004
2024-07-15	38.00	38.00	38.00	38.00	31,000
2024-07-12	38.00	38.00	38.00	38.00	5,612
2024-07-11	38.00	38.00	38.00	38.00	183,065
2024-07-10	38.00	38.00	38.00	38.00	16,644
2024-07-09	37.50	38.00	37.50	38.00	75,497
2024-07-08	36.50	37.50	36.50	37.50	136,095
2024-07-05	36.50	36.50	36.50	36.50	0
2024-07-04	36.50	36.50	36.50	36.50	2,079
2024-07-03	36.50	36.50	36.50	36.50	2,922
2024-07-02	36.50	36.50	36.50	36.50	0
2024-07-01	36.50	36.50	36.50	36.50	27,130
2024-06-28	37.00	37.00	36.50	36.50	19,349
2024-06-27	37.50	37.50	36.50	37.00	35,212
2024-06-26	37.50	37.50	37.50	37.50	12,096
2024-06-25	37.50	37.50	37.50	37.50	7,019
2024-06-24	37.50	37.50	37.50	37.50	445
2024-06-21	37.50	39.00	39.00	39.00	1,500
2024-06-20	37.50	37.50	37.50	37.50	769
2024-06-19	37.00	37.00	37.00	37.00	19,419
2024-06-18	39.00	39.00	36.50	37.00	112,446
2024-06-17	39.00	39.00	39.00	39.00	6,034
2024-06-14	39.00	39.00	39.00	39.00	13,504
2024-06-13	39.00	39.00	39.00	39.00	3,813
2024-06-12	39.00	39.00	39.00	39.00	11,618
2024-06-11	39.00	39.00	39.00	39.00	11,040
2024-06-10	39.00	39.00	39.00	39.00	48,057
2024-06-07	39.00	39.00	39.00	39.00	91,386
2024-06-06	39.00	39.00	39.00	39.00	27,693
2024-06-05	39.00	39.00	39.00	39.00	8,543
2024-06-04	39.00	39.00	39.00	39.00	14,097
2024-06-03	39.50	39.00	39.00	39.00	128,148
2024-05-31	39.50	40.60	39.50	39.50	22,665
2024-05-30	39.50	39.50	39.50	39.50	34,692
2024-05-29	40.50	40.50	39.50	39.50	103,140
2024-05-28	39.00	40.50	39.00	40.50	151,022
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	39.00	39.80	38.00	39.00	192,690
2024-05-23	36.00	39.00	38.00	39.00	787,367
2024-05-22	36.00	36.00	36.00	36.00	6,009
2024-05-21	36.00	36.00	36.00	36.00	79,169
2024-05-20	36.00	36.00	36.00	36.00	144,282
2024-05-17	36.00	36.00	36.00	36.00	42,435
2024-05-16	35.50	36.00	35.50	36.00	95,506
2024-05-15	35.70	35.70	35.50	35.50	134,256
2024-05-14	36.50	36.50	35.70	35.70	395,627
2024-05-13	34.70	34.70	34.70	34.70	14,021
2024-05-10	34.70	34.70	34.70	34.70	11,019
2024-05-09	34.00	34.70	34.60	34.70	156,086
2024-05-08	34.50	35.00	34.50	34.50	81,780
2024-05-07	35.00	35.00	34.50	34.50	4,401
2024-05-06	34.50	34.50	34.50	34.50	0
2024-05-03	33.60	34.50	33.60	34.50	9,248
2024-05-02	34.50	34.50	34.50	34.50	106
2024-05-01	34.50	34.50	34.50	34.50	6
2024-04-30	34.00	35.00	34.50	35.00	802,300
2024-04-29	33.50	34.00	33.00	34.00	105,363
2024-04-26	33.50	33.50	33.50	33.50	29,382
2024-04-25	34.50	34.50	33.50	33.50	93,601
2024-04-24	34.50	34.50	34.50	34.50	65,285
2024-04-23	34.50	34.50	34.50	34.50	125,855
2024-04-22	34.20	34.50	33.70	34.50	72,493
2024-04-19	35.20	35.20	33.70	34.20	60,189
2024-04-18	34.70	34.70	34.70	34.70	30,548
2024-04-17	35.00	35.00	34.00	34.70	200,756
2024-04-16	35.50	35.00	34.50	35.00	76,001
2024-04-15	36.00	37.80	35.70	35.70	42,665
2024-04-12	36.00	36.00	34.40	36.00	13,852
2024-04-11	36.00	36.00	36.00	36.00	54,475
2024-04-10	37.00	38.00	36.00	36.00	44,901
2024-04-09	37.00	37.00	37.00	37.00	19,682
2024-04-08	37.00	37.00	37.00	37.00	75,721
2024-04-05	36.50	37.00	36.50	37.00	50,082
2024-04-04	36.50	36.50	36.50	36.50	46,869
2024-04-03	36.50	36.50	36.50	36.50	321,445
2024-04-02	34.00	36.50	34.00	36.50	18,774
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	36.00	36.00	34.40	35.50	232,019
2024-03-27	36.00	37.00	37.00	37.00	371,356
2024-03-26	36.00	36.00	36.00	36.00	34,587
2024-03-25	35.50	36.00	34.40	36.00	30,489
2024-03-22	36.00	36.00	35.50	35.50	1,843
2024-03-21	37.00	37.00	35.50	36.00	86,008
2024-03-20	36.50	37.00	36.50	37.00	1,342
2024-03-19	36.50	36.50	36.50	36.50	16,241
2024-03-18	36.50	36.50	36.50	36.50	1,927
2024-03-15	36.50	36.50	36.50	36.50	0
2024-03-14	36.50	36.50	36.50	36.50	24,024
2024-03-13	36.50	36.50	36.50	36.50	4,882
2024-03-12	36.00	36.50	36.00	36.50	28,000
2024-03-11	37.00	37.00	36.00	36.00	75,860
2024-03-08	37.00	37.00	37.00	37.00	10,635
2024-03-07	37.00	37.00	37.00	37.00	6,735
2024-03-06	38.00	38.00	37.00	37.00	18,028
2024-03-05	38.50	39.00	38.00	38.00	2,983
2024-03-04	38.50	38.50	38.50	38.50	62,127
2024-03-01	36.00	39.00	36.00	38.50	39,620
2024-02-29	39.00	39.00	39.00	39.00	24,643
2024-02-28	41.00	39.00	37.20	39.00	129,043
2024-02-27	41.00	41.00	40.00	41.00	1,420
2024-02-26	41.00	41.00	41.00	41.00	4,434
2024-02-23	41.50	41.50	41.00	41.00	56,094
2024-02-22	41.50	41.50	41.50	41.50	90,093
2024-02-21	40.50	42.00	40.00	41.50	377,113
2024-02-20	39.00	40.50	38.00	40.50	91,972
2024-02-19	39.00	39.00	39.00	39.00	95
2024-02-16	39.00	39.00	39.00	39.00	26,532
2024-02-15	39.00	39.00	39.00	39.00	38,012
2024-02-14	39.00	39.00	39.00	39.00	7,544
2024-02-13	39.00	39.00	39.00	39.00	8,767
2024-02-12	40.00	40.00	39.00	39.00	115,821
2024-02-09	40.00	40.00	40.00	40.00	38,826
2024-02-08	40.00	40.00	40.00	40.00	54,987
2024-02-07	40.50	40.50	40.00	40.00	64,263
2024-02-06	40.50	40.50	40.50	40.50	30,000
2024-02-05	40.50	40.50	40.50	40.50	38,130
2024-02-02	40.50	40.50	40.50	40.50	16,438
2024-02-01	40.50	40.50	40.50	40.50	2,201
2024-01-31	40.50	40.50	40.50	40.50	70,010
2024-01-30	39.00	40.50	39.00	40.50	171,030
2024-01-29	39.50	39.50	39.00	39.00	44,000
2024-01-26	39.50	39.50	39.50	39.50	1,007
2024-01-25	39.50	39.50	39.50	39.50	39,964
2024-01-24	39.50	39.50	39.50	39.50	6,505
2024-01-23	39.50	39.50	39.50	39.50	20,057
2024-01-22	40.00	40.00	39.50	39.50	80,844
2024-01-19	41.50	41.50	40.00	40.00	96,546
2024-01-18	41.50	41.50	41.50	41.50	48,025
2024-01-17	41.50	41.50	41.50	41.50	96,999
2024-01-16	42.00	44.00	41.50	41.50	57,069
2024-01-15	42.00	42.00	41.00	42.00	26,515
2024-01-12	42.00	42.00	40.00	42.00	63,145
2024-01-11	42.50	42.50	42.00	42.00	33,793
2024-01-10	42.50	42.50	42.50	42.50	5,659
2024-01-09	42.50	42.50	42.50	42.50	2,119
2024-01-08	42.50	42.50	42.50	42.50	1,000
2024-01-05	42.00	42.50	42.00	42.50	30,407
2024-01-04	42.00	42.00	42.00	42.00	5,489
2024-01-03	42.50	42.50	42.00	42.00	37,442
2024-01-02	43.00	43.20	42.00	42.00	13,693
2024-01-01	43.00	43.00	43.00	43.00	0
2023-12-29	43.50	43.50	43.00	43.00	48,388
2023-12-28	41.00	45.00	45.00	45.00	278,387
2023-12-27	39.00	41.00	39.00	41.00	39,317
2023-12-26	39.00	39.00	39.00	39.00	0
2023-12-25	39.00	39.00	39.00	39.00	0
2023-12-22	38.50	39.00	38.50	39.00	8,383
2023-12-21	38.50	38.50	38.50	38.50	342
2023-12-20	38.50	38.50	38.50	38.50	3,750
2023-12-19	37.00	38.50	37.00	38.50	187,631
2023-12-18	39.00	39.00	37.00	37.00	115,477
2023-12-15	39.00	39.00	39.00	39.00	5,549
2023-12-14	39.00	39.00	39.00	39.00	38
2023-12-13	38.50	39.00	38.50	39.00	93,104
2023-12-12	38.50	38.50	38.50	38.50	63,114
2023-12-11	38.50	38.50	38.50	38.50	10,083
2023-12-08	39.00	39.00	38.50	38.50	92,102
2023-12-07	40.00	40.00	38.20	39.00	130,337
2023-12-06	40.00	40.00	40.00	40.00	31,053
2023-12-05	40.00	40.00	40.00	40.00	0
2023-12-04	40.00	38.00	38.00	40.00	23,717
2023-12-01	40.00	40.00	39.00	40.00	66,027
2023-11-30	40.50	40.50	40.00	40.00	73,476
2023-11-29	40.00	40.50	40.00	40.50	145,247
2023-11-28	36.50	40.00	36.50	40.00	337,367
2023-11-27	36.50	36.50	36.50	36.50	76,612
2023-11-24	35.00	36.50	35.00	36.50	163,072
2023-11-23	35.50	36.00	35.50	36.00	54,110
2023-11-22	35.00	35.50	35.00	35.50	108,766
2023-11-21	34.00	35.00	34.00	35.00	1,036
2023-11-20	36.00	36.00	34.00	34.00	122,542
2023-11-17	36.00	36.00	36.00	36.00	2,700
2023-11-16	36.00	36.00	36.00	36.00	40,960
2023-11-15	36.00	36.00	36.00	36.00	55,448
2023-11-14	36.00	36.00	36.00	36.00	2,664
2023-11-13	36.00	36.00	36.00	36.00	989
2023-11-10	36.00	36.00	36.00	36.00	6,639
2023-11-09	36.00	36.00	36.00	36.00	44
2023-11-08	36.00	35.60	35.60	36.00	2,302,757
2023-11-07	35.50	35.50	35.50	35.50	169,278
2023-11-06	35.50	35.50	35.50	35.50	2,065,451
2023-11-03	35.00	35.50	35.00	35.50	36,422
2023-11-02	38.00	38.00	35.00	35.00	2,809,430
2023-11-01	38.00	38.00	38.00	38.00	52,198
2023-10-31	38.00	38.00	38.00	38.00	131,734
2023-10-30	38.00	38.00	38.00	38.00	25,693
2023-10-27	38.50	38.50	38.00	38.00	44,668
2023-10-26	36.50	39.00	36.50	38.50	114,143
2023-10-25	35.50	36.50	35.50	36.50	31,354
2023-10-24	34.00	35.50	34.00	35.50	81,016
2023-10-23	33.00	33.00	33.00	33.00	2,707
2023-10-20	33.00	33.00	33.00	33.00	10,000
2023-10-19	33.00	33.00	33.00	33.00	16,929
2023-10-18	33.00	33.00	33.00	33.00	220,583
2023-10-17	33.00	33.00	33.00	33.00	0
2023-10-16	33.00	33.00	33.00	33.00	12,718
2023-10-13	33.00	33.00	32.00	33.00	39,308
2023-10-12	33.00	33.00	33.00	33.00	63,524
2023-10-11	33.00	33.00	33.00	33.00	8,261
2023-10-10	34.00	34.00	33.00	33.00	44,644
2023-10-09	34.00	34.00	34.00	34.00	14,030
2023-10-06	34.00	34.00	34.00	34.00	23,876
2023-10-05	35.00	35.00	34.00	34.50	17,703
2023-10-04	36.00	36.00	35.00	35.00	62,917
2023-10-03	36.00	36.00	36.00	36.00	347,329
2023-10-02	36.50	36.50	36.00	36.00	244,937
2023-09-29	36.50	36.50	36.50	36.50	102,119
2023-09-28	36.50	36.50	36.50	36.50	425,654
2023-09-27	37.00	37.00	36.00	36.50	275,353
2023-09-26	37.00	37.00	37.00	37.00	134,233
2023-09-25	37.00	37.00	37.00	37.00	42,566
2023-09-22	37.00	37.00	37.00	37.00	173,753
2023-09-21	37.50	37.50	37.00	37.00	203,766
2023-09-20	37.50	37.50	36.00	37.50	51,890
2023-09-19	37.50	37.50	37.50	37.50	74,440
2023-09-18	37.50	37.50	37.50	37.50	15,442
2023-09-15	37.50	37.50	37.50	37.50	10,175
2023-09-14	37.00	38.80	36.50	38.80	43,192
2023-09-13	37.00	38.00	38.00	38.00	25,300
2023-09-12	36.00	37.00	36.00	37.00	8,002
2023-09-11	37.00	37.00	37.00	37.00	213
2023-09-08	37.00	37.00	37.00	37.00	56,500
2023-09-07	37.00	37.00	37.00	37.00	38,535
2023-09-06	37.00	37.00	37.00	37.00	0
2023-09-05	37.00	37.00	37.00	37.00	90,007
2023-09-04	37.00	37.00	37.00	37.00	96,567
2023-09-01	37.00	37.00	37.00	37.00	140,540
2023-08-31	38.50	37.00	36.00	37.00	160,765
2023-08-30	38.50	38.50	38.50	38.50	5,729
2023-08-29	38.00	38.00	38.00	38.00	123,166
2023-08-28	38.00	38.00	38.00	38.00	0
2023-08-25	38.00	38.00	38.00	38.00	8,838
2023-08-24	38.00	39.20	38.00	38.00	116,823
2023-08-23	40.50	39.50	36.00	38.00	805,912
2023-08-22	35.50	38.50	35.50	38.50	203,213
2023-08-21	35.50	35.50	35.50	35.50	22,500
2023-08-18	36.50	36.50	35.50	35.50	185,697
2023-08-17	36.50	36.50	35.50	36.50	130,630
2023-08-16	36.50	36.50	36.50	36.50	18,405
2023-08-15	36.50	36.50	36.50	36.50	34
2023-08-14	36.50	36.50	36.50	36.50	7,580
2023-08-11	36.50	36.50	36.50	36.50	5,456
2023-08-10	34.50	37.00	34.50	36.50	130,770
2023-08-09	34.50	34.50	34.50	34.50	180,000
2023-08-08	34.50	34.50	34.50	34.50	0
2023-08-07	35.50	35.50	34.50	34.50	10,487
2023-08-04	36.00	36.00	35.50	35.50	158,055
2023-08-03	35.80	37.00	35.80	36.00	11,542
2023-08-02	37.50	37.50	37.00	37.00	52,392
2023-08-01	37.50	36.00	36.00	36.00	7,511
2023-07-31	37.50	36.20	36.20	36.20	8,745
2023-07-28	37.50	37.50	37.50	37.50	25,650
2023-07-27	37.50	37.50	37.50	37.50	47,173
2023-07-26	37.50	36.00	36.00	36.00	4,200
2023-07-25	37.50	37.50	37.50	37.50	10
2023-07-24	37.00	38.50	35.20	37.50	149,703
2023-07-21	36.00	37.00	36.00	37.00	13,526
2023-07-20	35.00	36.00	35.00	36.00	36,477
2023-07-19	35.50	35.50	35.00	35.00	29,782
2023-07-18	32.00	35.50	32.00	35.50	93,426
2023-07-17	31.50	34.00	31.50	34.00	114,213
2023-07-14	31.00	31.00	31.00	31.00	137,506
2023-07-13	31.00	31.00	31.00	31.00	16,212
2023-07-12	31.00	31.00	31.00	31.00	144,653
2023-07-11	31.00	31.00	31.00	31.00	7,326
2023-07-10	30.50	31.00	30.50	31.00	48,149
2023-07-07	32.50	32.50	30.50	30.50	84,944
2023-07-06	32.50	32.50	32.50	32.50	37,796
2023-07-05	32.00	32.50	32.00	32.50	29,164
2023-07-04	32.00	32.00	32.00	32.00	16,797
2023-07-03	32.50	32.50	32.00	32.00	56,916
2023-06-30	32.50	32.50	32.50	32.50	5,576
2023-06-29	32.50	32.50	32.50	32.50	14
2023-06-28	33.50	32.00	32.00	32.00	13,762
2023-06-27	33.50	33.50	33.50	33.50	47,218
2023-06-26	33.50	33.50	33.50	33.50	7,537
2023-06-23	33.50	33.50	33.50	33.50	92,951
2023-06-22	33.50	35.80	35.80	35.80	101,984
2023-06-21	33.50	33.50	33.50	33.50	29,732
2023-06-20	33.50	33.50	33.50	33.50	48,205
2023-06-19	34.00	34.00	33.50	33.50	76,187
2023-06-16	32.50	34.00	32.50	34.00	73,606
2023-06-15	32.00	32.50	31.00	32.50	35,501
2023-06-14	32.00	32.00	32.00	32.00	17,050
2023-06-13	31.00	33.50	31.00	32.00	104,580
2023-06-12	29.00	31.00	31.00	31.00	8,050,531
2023-06-09	29.00	29.00	29.00	29.00	58,701
2023-06-08	30.50	30.50	29.00	29.00	109,142
2023-06-07	28.00	30.50	28.00	30.50	81,617
2023-06-06	27.00	28.00	27.00	28.00	30,872
2023-06-05	27.00	27.00	27.00	27.00	6,473
2023-06-02	26.00	27.00	26.00	27.00	136,612
2023-06-01	26.00	26.00	26.00	26.00	2,704
2023-05-31	28.00	28.00	26.00	26.00	34,476
2023-05-30	28.00	28.00	28.00	28.00	58,252
2023-05-29	28.00	28.00	28.00	28.00	0
2023-05-26	28.00	28.00	28.00	28.00	264,816
2023-05-25	28.00	28.00	28.00	28.00	13,144
2023-05-24	28.00	28.00	28.00	28.00	45,453
2023-05-23	28.00	28.00	28.00	28.00	74,349
2023-05-22	28.00	28.00	28.00	28.00	97,321
2023-05-19	28.00	28.00	28.00	28.00	74,789
2023-05-18	27.50	28.00	27.50	28.00	67,715
2023-05-17	29.50	29.50	27.50	27.50	256,431
2023-05-16	26.00	29.20	29.20	29.20	328,255
2023-05-15	26.00	26.00	26.00	26.00	106,005
2023-05-12	25.00	26.00	24.00	24.00	132,221
2023-05-11	25.50	25.50	24.50	25.00	158,255
2023-05-10	25.50	25.50	25.50	25.50	4,823
2023-05-09	24.50	25.50	24.50	25.50	44,859
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.50	24.50	24.50	24.50	430
2023-05-04	24.50	24.50	24.50	24.50	251
2023-05-03	26.00	26.00	24.50	24.50	162,956
2023-05-02	26.00	26.00	26.00	26.00	28,390
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.00	26.00	26.00	26.00	116,336
2023-04-27	26.00	26.00	26.00	26.00	38
2023-04-26	26.00	26.00	26.00	26.00	97,629
2023-04-25	26.00	26.00	26.00	26.00	6,663
2023-04-24	26.50	26.50	26.00	26.00	52,139
2023-04-21	26.50	26.50	26.50	26.50	1,817
2023-04-20	26.50	26.50	26.50	26.50	52,049
2023-04-19	26.50	26.50	26.50	26.50	57,764
2023-04-18	26.50	28.60	26.50	26.50	30,404
2023-04-17	26.50	26.50	26.50	26.50	6,815
2023-04-14	26.50	26.50	26.50	26.50	10,147
2023-04-13	26.50	26.50	26.50	26.50	180,830
2023-04-12	26.50	26.50	26.50	26.50	80,285
2023-04-11	26.00	26.50	26.00	26.50	116,117
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	26.00	26.00	26.00	26.00	1,270
2023-04-05	26.50	26.50	26.00	26.00	79,068
2023-04-04	26.50	26.50	26.50	26.50	363
2023-04-03	26.50	26.50	26.50	26.50	16,295
2023-03-31	25.50	26.50	25.50	26.50	94,329
2023-03-30	24.50	25.50	24.50	25.50	207,795
2023-03-29	24.50	24.60	24.50	24.50	291,226
2023-03-28	24.50	24.50	24.50	24.50	55,439
2023-03-27	25.50	25.50	24.50	24.50	121,083
2023-03-24	25.50	25.50	25.50	25.50	19,901
2023-03-23	25.50	25.50	25.50	25.50	63,354
2023-03-22	25.50	25.50	25.50	25.50	63
2023-03-21	25.50	27.00	25.50	25.50	18,358
2023-03-20	26.00	26.00	25.50	25.50	69,158
2023-03-17	25.50	26.00	24.50	26.00	305,370
2023-03-16	25.60	25.60	25.50	25.50	14,722
2023-03-15	25.50	25.60	25.50	25.50	89,441
2023-03-14	25.50	25.50	25.50	25.50	257,511
2023-03-13	25.50	25.50	25.50	25.50	22,613
2023-03-10	25.50	25.50	25.50	25.50	88,703
2023-03-09	27.50	28.00	25.00	25.00	571,784
2023-03-08	28.00	28.00	27.50	27.50	20,334
2023-03-07	28.00	28.00	28.00	28.00	60,701
2023-03-06	28.00	29.00	28.00	28.00	31,564
2023-03-03	28.00	28.00	28.00	28.00	16,598
2023-03-02	28.50	28.50	28.00	28.00	115,420
2023-03-01	28.50	30.00	30.00	30.00	7,177
2023-02-28	28.50	28.50	28.50	28.50	9,088
2023-02-27	28.50	28.50	28.50	28.50	108,466
2023-02-24	28.50	28.60	28.60	28.60	46,657
2023-02-23	30.50	30.50	28.50	28.50	119,792
2023-02-22	29.50	31.00	29.60	30.50	345,114
2023-02-21	29.50	30.60	29.50	29.50	1,796
2023-02-20	29.50	31.00	29.50	29.50	122,483
2023-02-17	29.50	29.50	29.50	29.50	1,162
2023-02-16	29.50	29.50	29.50	29.50	27,160
2023-02-15	29.50	29.50	29.50	29.50	94,786
2023-02-14	28.00	29.60	29.60	29.60	76,495
2023-02-13	28.00	28.00	28.00	28.00	8,200
2023-02-10	28.00	28.00	28.00	28.00	3,026
2023-02-09	28.00	28.00	28.00	28.00	69
2023-02-08	28.50	27.00	27.00	27.00	40,066
2023-02-07	28.50	29.00	28.50	28.50	267,030
2023-02-06	28.50	28.50	28.50	28.50	13,711
2023-02-03	29.00	29.00	28.50	28.50	49,499
2023-02-02	30.00	30.00	29.00	29.00	50,975
2023-02-01	29.50	30.00	29.50	30.00	19,604
2023-01-31	29.50	29.50	29.50	29.50	3,357
2023-01-30	29.50	29.50	28.00	29.50	8,909
2023-01-27	30.00	30.00	29.50	29.50	27,929
2023-01-26	30.00	30.00	30.00	30.00	6,229
2023-01-25	30.50	30.50	30.50	30.50	5,709
2023-01-24	31.00	31.00	30.50	30.50	64,650
2023-01-23	31.00	31.00	31.00	31.00	20,776
2023-01-20	31.00	31.00	31.00	31.00	16,543
2023-01-19	31.00	32.00	31.00	31.00	51,296
2023-01-18	31.00	31.00	31.00	31.00	15,070
2023-01-17	31.00	31.00	31.00	31.00	49,480
2023-01-16	31.00	31.00	31.00	31.00	191,746
2023-01-13	31.00	31.00	31.00	31.00	220,559
2023-01-12	32.00	32.00	31.00	31.00	115,615
2023-01-11	27.00	33.00	27.00	32.00	418,714
2023-01-10	25.00	27.00	26.00	27.00	1,281,185
2023-01-09	25.00	25.00	25.00	25.00	4,006
2023-01-06	25.00	25.00	25.00	25.00	8,134
2023-01-05	25.00	25.00	25.00	25.00	30,458
2023-01-04	25.00	25.00	25.00	25.00	299,337
2023-01-03	25.00	25.00	24.40	25.00	139,175
2023-01-02	25.00	25.00	25.00	25.00	0
2022-12-30	25.00	25.60	25.00	25.00	24,683
2022-12-29	25.00	25.00	25.00	25.00	10,205
2022-12-28	25.00	25.00	25.00	25.00	1,908
2022-12-27	25.00	25.00	25.00	25.00	0
2022-12-26	25.00	25.00	25.00	25.00	0
2022-12-23	25.00	25.00	25.00	25.00	31,184
2022-12-22	25.00	25.00	25.00	25.00	108,725
2022-12-21	25.00	25.00	25.00	25.00	23,537
2022-12-20	25.00	25.00	25.00	25.00	20,020
2022-12-19	25.00	26.00	26.00	26.00	37,106
2022-12-16	25.00	25.00	25.00	25.00	2,972
2022-12-15	25.00	25.00	25.00	25.00	4,833
2022-12-14	25.00	25.00	25.00	25.00	2,728
2022-12-13	25.00	25.00	25.00	25.00	22,210
2022-12-12	25.00	25.00	25.00	25.00	19
2022-12-09	26.00	26.00	25.00	25.00	192,675
2022-12-08	26.00	26.00	25.50	26.00	159,407
2022-12-07	26.50	26.50	26.00	26.00	56,165
2022-12-06	26.50	27.00	26.50	26.50	65,528
2022-12-05	26.50	26.50	26.50	26.50	58,886
2022-12-02	26.50	26.50	26.50	26.50	52,500
2022-12-01	26.50	26.50	26.50	26.50	38
2022-11-30	26.50	26.50	26.50	26.50	4,609
2022-11-29	26.50	26.50	26.50	26.50	3,142
2022-11-28	26.50	26.50	26.50	26.50	33,739
2022-11-25	26.50	26.50	26.50	26.50	7,719
2022-11-24	26.50	26.50	26.50	26.50	4,731
2022-11-23	26.50	26.50	26.50	26.50	19,920
2022-11-22	26.50	26.50	26.00	26.50	90,922
2022-11-21	26.50	26.00	26.00	26.00	104,308
2022-11-18	27.00	27.00	26.50	26.50	3,619
2022-11-17	27.00	27.00	27.00	27.00	37,368
2022-11-16	28.50	28.50	27.00	27.00	42,739
2022-11-15	28.50	28.50	28.50	28.50	16,374
2022-11-14	28.50	28.50	28.50	28.50	22,908
2022-11-11	28.50	28.50	28.50	28.50	22,653
2022-11-10	28.50	28.50	28.50	28.50	39,399
2022-11-09	28.50	28.50	28.50	28.50	15,278
2022-11-08	29.00	29.00	28.50	28.50	31,807
2022-11-07	29.00	29.00	29.00	29.00	6,910
2022-11-04	29.00	29.00	29.00	29.00	1,425
2022-11-03	29.00	29.00	29.00	29.00	57,727
2022-11-02	29.00	29.00	29.00	29.00	5,116
2022-11-01	29.00	29.00	29.00	29.00	6,264
2022-10-31	29.00	29.00	29.00	29.00	18,666
2022-10-28	29.00	29.00	29.00	29.00	27,568
2022-10-27	29.00	29.00	29.00	29.00	99,218
2022-10-26	29.00	29.00	29.00	29.00	2,177
2022-10-25	28.00	29.00	28.00	29.00	40,581
2022-10-24	29.00	29.00	29.00	29.00	7,230
2022-10-21	29.00	29.00	29.00	29.00	7,076
2022-10-20	29.00	29.00	29.00	29.00	0
2022-10-19	29.00	29.00	29.00	29.00	11,663
2022-10-18	29.00	29.00	29.00	29.00	157,604
2022-10-17	29.00	29.00	29.00	29.00	11,237
2022-10-14	28.50	28.60	28.60	28.60	243,301
2022-10-13	29.00	29.00	28.50	28.50	119,115
2022-10-12	26.50	29.00	25.00	29.00	357,614
2022-10-11	32.00	32.00	32.00	32.00	166,150
2022-10-10	32.00	32.00	32.00	32.00	1,961,327
2022-10-07	32.00	32.00	32.00	32.00	23
2022-10-06	32.00	32.00	32.00	32.00	15,912
2022-10-05	32.00	32.80	32.80	32.00	6,698
2022-10-04	32.00	32.80	32.80	32.00	10,516
2022-10-03	32.00	32.00	32.00	32.00	64,344
2022-09-30	32.00	32.00	32.00	32.00	76,782
2022-09-29	32.00	32.00	32.00	32.00	45,542
2022-09-28	32.00	30.00	30.00	32.00	65,387
2022-09-27	32.00	32.00	32.00	32.00	4,073
2022-09-26	32.00	32.00	32.00	32.00	0
2022-09-23	32.00	31.00	30.00	32.00	63,443
2022-09-22	32.00	32.00	32.00	32.00	3
2022-09-21	32.00	32.00	32.00	32.00	9,667
2022-09-20	32.00	32.00	32.00	32.00	50,000
2022-09-19	32.00	32.00	32.00	32.00	0
2022-09-16	32.00	32.00	32.00	32.00	18,184
2022-09-15	32.00	32.00	31.00	31.00	308,289
2022-09-14	32.00	32.00	32.00	32.00	3,151
2022-09-13	31.50	32.00	31.50	32.00	76,503
2022-09-12	31.00	31.00	31.00	31.00	20,952
2022-09-09	31.00	31.00	31.00	31.00	10,279
2022-09-08	31.00	31.00	30.00	31.00	5,153
2022-09-07	31.00	31.00	31.00	31.00	58,010
2022-09-06	31.00	31.00	31.00	31.00	71,709
2022-09-05	31.00	31.00	31.00	31.00	12,530
2022-09-02	31.00	31.00	30.00	31.00	43,555
2022-09-01	32.00	32.00	31.50	31.50	50,942
2022-08-31	32.00	32.00	32.00	32.00	4,000
2022-08-30	32.00	32.00	32.00	32.00	2,407
2022-08-29	32.40	32.40	32.40	32.40	0
2022-08-26	31.50	32.40	32.40	32.40	21,228
2022-08-25	32.00	32.00	31.00	31.50	74,825
2022-08-24	32.50	33.00	33.00	32.00	13,953
2022-08-23	32.50	32.50	32.50	32.50	85,744
2022-08-22	32.50	32.50	32.50	32.50	20,800
2022-08-19	31.50	32.50	31.50	32.50	145,649
2022-08-18	33.50	32.00	32.00	32.00	1,515,866
2022-08-17	36.50	36.50	36.50	36.50	4,019
2022-08-16	36.50	36.50	36.50	36.50	28,447
2022-08-15	36.50	36.50	35.00	36.50	18,054
2022-08-12	36.50	36.50	36.50	36.50	8,000
2022-08-11	37.50	37.50	36.50	36.50	41,386
2022-08-10	37.50	37.50	37.50	37.50	19,000
2022-08-09	37.50	37.50	36.00	37.50	200
2022-08-08	37.50	37.50	37.50	37.50	12,127
2022-08-05	37.50	38.00	38.00	38.00	3,749
2022-08-04	38.00	38.00	37.50	37.50	25,468
2022-08-03	38.00	38.00	38.00	38.00	1,052
2022-08-02	38.00	38.00	38.00	38.00	50,000
2022-08-01	38.00	38.00	37.00	38.00	23,286
2022-07-29	40.60	40.60	38.00	38.00	74,342
2022-07-28	39.50	40.60	40.60	39.50	29,199
2022-07-27	39.50	39.50	39.50	39.50	6,233
2022-07-26	39.50	39.50	39.50	39.50	6,471
2022-07-25	39.50	39.50	39.50	39.50	1,253
2022-07-22	39.50	39.50	39.50	39.50	142,994
2022-07-21	39.50	39.50	39.50	39.50	2,238
2022-07-20	39.50	39.50	39.50	39.50	2,132
2022-07-19	40.50	40.50	39.50	39.50	20,025
2022-07-18	40.50	40.50	40.50	40.50	26,124
2022-07-15	40.50	40.50	39.00	40.50	341,279
2022-07-14	40.50	40.50	40.50	40.50	1,488
2022-07-13	40.50	40.50	40.50	40.50	4,950
2022-07-12	40.50	40.50	40.50	40.50	0
2022-07-11	40.50	40.50	40.50	40.50	7,561
2022-07-08	40.50	40.50	39.00	40.50	9,508
2022-07-07	40.00	40.50	39.00	39.00	78,534
2022-07-06	40.00	40.00	40.00	40.00	2,048
2022-07-05	40.00	40.00	40.00	40.00	17,963
2022-07-04	40.00	40.00	40.00	40.00	11,439
2022-07-01	40.00	40.00	38.00	40.00	4
2022-06-30	40.00	40.00	38.00	40.00	2,349
2022-06-29	41.00	41.00	39.00	40.00	13,958
2022-06-28	40.50	40.50	40.50	40.50	0
2022-06-27	40.50	40.50	38.00	40.50	7,643
2022-06-24	39.00	40.00	39.00	40.00	1,297
2022-06-23	40.00	39.50	39.00	39.00	5,683
2022-06-22	41.00	41.00	40.00	40.00	12,209
2022-06-21	41.00	41.00	41.00	41.00	41,204
2022-06-20	41.00	41.00	41.00	41.00	4,649
2022-06-17	42.00	42.00	40.00	41.00	71,960
2022-06-16	43.30	43.30	42.00	42.00	35,231
2022-06-15	43.30	43.30	43.30	43.30	2,301
2022-06-14	43.50	43.50	43.30	43.30	3,857
2022-06-13	45.00	45.00	43.50	43.50	83,319
2022-06-10	44.80	44.80	44.80	46.00	818
2022-06-09	46.50	46.50	45.00	46.00	35,817
2022-06-08	46.50	46.50	46.50	46.50	0
2022-06-07	46.50	46.50	46.50	46.50	143
2022-06-06	46.50	46.50	46.50	46.50	0
2022-06-03	46.50	46.50	46.50	46.50	0
2022-06-02	46.50	46.50	46.50	46.50	0
2022-06-01	45.20	45.20	45.20	46.50	55,152
2022-05-31	46.00	46.50	46.00	46.50	108,552
2022-05-30	50.00	50.00	44.00	46.00	852,781
2022-05-27	50.00	50.00	50.00	50.00	1,984
2022-05-26	51.00	51.00	50.00	50.00	23,139
2022-05-25	51.00	51.00	51.00	51.00	788
2022-05-24	51.00	51.00	51.00	51.00	15
2022-05-23	51.50	51.50	51.00	51.00	26,259
2022-05-20	51.50	51.50	50.00	51.50	10,769
2022-05-19	51.50	51.50	51.50	51.50	72,598
2022-05-18	51.50	51.50	51.50	51.50	17,849
2022-05-17	50.00	51.50	50.00	51.50	113,206
2022-05-16	46.50	48.00	46.50	48.00	32,956
2022-05-13	48.50	48.50	46.00	46.50	97,500
2022-05-12	50.00	49.50	47.00	48.50	56,829
2022-05-11	48.00	50.00	45.40	50.00	116,394
2022-05-10	51.50	52.50	50.50	50.50	54,727
2022-05-09	52.00	53.00	51.50	51.50	81,451
2022-05-06	52.00	52.00	52.00	52.00	10,075
2022-05-05	52.00	53.00	53.00	52.00	62,296
2022-05-04	53.00	53.00	52.00	52.00	31,542
2022-05-03	53.00	53.00	53.00	53.00	13,980
2022-05-02	52.00	52.00	52.00	52.00	0
2022-04-29	53.00	52.00	52.00	52.00	7,311
2022-04-28	53.50	53.50	53.00	53.00	12,635
2022-04-27	53.50	53.50	53.50	53.50	16,355
2022-04-26	53.50	53.50	53.50	53.50	6,608
2022-04-25	53.50	53.50	53.50	53.50	9
2022-04-22	53.50	53.50	53.50	53.50	0
2022-04-21	53.50	53.50	53.50	53.50	12,017
2022-04-20	53.50	53.50	53.50	53.50	53,511
2022-04-19	53.50	53.50	52.00	53.50	10,430
2022-04-18	53.50	53.50	53.50	53.50	0
2022-04-15	53.50	53.50	53.50	53.50	0
2022-04-14	53.50	53.50	53.50	53.50	4,336
2022-04-13	53.50	53.50	53.50	53.50	1,768
2022-04-12	53.50	53.50	52.00	53.50	1,195
2022-04-11	53.50	52.00	52.00	53.50	9,348
2022-04-08	53.50	53.50	53.50	53.50	0
2022-04-07	53.50	53.50	53.50	53.50	45,938
2022-04-06	53.50	53.50	53.50	53.50	6,148
2022-04-05	52.50	51.00	51.00	51.00	41,731
2022-04-04	52.50	53.00	51.00	52.50	20,045
2022-04-01	52.50	52.50	52.50	52.50	40,069
2022-03-31	52.50	52.50	52.50	52.50	17,213
2022-03-30	54.00	54.00	52.50	52.50	71,646
2022-03-29	55.00	55.00	54.00	54.00	21,820
2022-03-28	54.50	55.00	54.00	55.00	58,748
2022-03-25	54.50	54.50	54.50	54.50	2,187
2022-03-24	55.50	55.50	54.50	54.50	10,854
2022-03-23	55.50	55.50	55.50	55.50	0
2022-03-22	57.50	57.50	55.50	55.50	16,086
2022-03-21	57.50	57.50	57.50	57.50	16,594
2022-03-18	54.00	59.50	54.00	57.50	126,963
2022-03-17	52.50	54.00	51.00	54.00	7,393
2022-03-16	47.50	52.50	47.50	52.50	35,572
2022-03-15	47.50	46.50	46.50	47.50	47,959
2022-03-14	47.50	47.50	47.50	47.50	9,874
2022-03-11	47.50	47.50	47.50	47.50	4,156
2022-03-10	47.50	47.50	47.50	47.50	8,200
2022-03-09	45.00	47.50	45.00	47.50	106,556
2022-03-08	45.50	45.50	44.00	45.50	47,022
2022-03-07	48.50	47.00	47.00	47.00	87,063
2022-03-04	49.00	49.00	48.50	48.50	20,449
2022-03-03	50.00	50.00	49.00	49.00	15,353
2022-03-02	51.00	51.00	49.00	49.00	14,900
2022-03-01	52.50	51.00	50.00	50.00	44,199
2022-02-28	53.00	53.00	52.50	52.50	5,425
2022-02-25	53.00	53.00	53.00	53.00	26,466
2022-02-24	54.00	54.00	53.00	53.00	26,349
2022-02-23	55.00	55.00	55.00	55.00	98,699
2022-02-22	56.00	55.00	55.00	55.00	35,973
2022-02-21	56.00	56.50	56.00	56.50	47,480
2022-02-18	55.50	56.00	54.00	56.00	107,609
2022-02-17	53.50	55.50	53.50	55.50	90,000
2022-02-16	53.00	53.50	53.00	53.50	39,276
2022-02-15	53.50	53.50	51.50	52.50	42,459
2022-02-14	56.50	56.50	53.00	53.50	85,779
2022-02-11	56.50	56.50	56.50	56.50	15,198
2022-02-10	56.50	56.50	56.50	56.50	21,905
2022-02-09	56.50	56.50	56.50	56.50	33,787
2022-02-08	56.50	56.50	56.00	57.00	0
2022-02-07	57.00	57.00	57.00	57.00	24,409
2022-02-04	60.00	60.00	57.50	57.50	72,778
2022-02-03	56.00	59.00	56.50	59.00	60,431
2022-02-02	55.50	57.00	55.50	56.00	22,633
2022-02-01	55.50	55.50	55.50	55.50	10,127
2022-01-31	56.00	56.00	55.50	55.50	127,059
2022-01-28	53.50	56.00	53.50	56.00	94,757
2022-01-27	52.50	53.50	52.50	53.50	16,046,669
2022-01-26	52.50	52.50	52.50	52.50	13,296
2022-01-25	52.50	52.50	52.50	52.50	49,993
2022-01-24	53.00	53.00	52.50	52.50	4,175
2022-01-21	53.50	53.50	53.00	53.00	16,863
2022-01-20	53.50	53.50	53.50	53.50	149,145
2022-01-19	53.50	53.50	53.50	53.50	32,705
2022-01-18	53.50	53.50	53.50	53.50	5,045
2022-01-17	53.50	53.50	53.00	53.50	133,417
2022-01-14	53.50	53.50	53.50	53.50	16,135
2022-01-13	53.50	53.50	53.50	53.50	748
2022-01-12	53.50	53.50	53.50	53.50	22,986
2022-01-11	53.50	53.50	53.50	53.50	59,689
2022-01-10	53.50	54.00	53.50	54.00	250,755
2022-01-07	53.50	53.50	53.50	53.50	46,415
2022-01-06	54.00	54.00	53.50	53.50	116,170
2022-01-05	54.00	54.00	54.00	54.00	46,960
2022-01-04	55.00	55.00	54.00	54.00	106,832
2022-01-03	54.50	54.50	54.50	54.50	0
2021-12-31	54.50	54.50	54.50	54.50	45,703
2021-12-30	54.50	54.50	54.50	54.50	121,952
2021-12-29	54.50	54.50	54.50	54.50	68,048
2021-12-28	54.50	54.50	54.50	54.50	0
2021-12-27	54.50	54.50	54.50	54.50	0
2021-12-24	54.50	54.50	54.50	54.50	43,132
2021-12-23	54.50	54.50	54.50	54.50	58,025
2021-12-22	54.50	54.50	54.50	54.50	88,844
2021-12-21	54.50	53.00	53.00	54.50	190,449
2021-12-20	54.50	54.50	54.50	54.50	0
2021-12-17	55.60	55.60	55.60	54.50	235,466
2021-12-16	55.50	55.50	54.50	54.50	21,031
2021-12-15	56.50	56.50	55.50	55.50	17,227
2021-12-14	56.50	56.50	56.50	56.50	9,221
2021-12-13	56.50	58.00	58.00	56.50	45,882
2021-12-10	56.50	56.50	56.50	56.50	117,855
2021-12-09	56.50	56.50	56.50	56.50	48,148
2021-12-08	56.50	56.50	56.50	56.50	11,606
2021-12-07	56.50	56.50	56.50	56.50	32,591
2021-12-06	56.50	56.50	56.50	56.50	67,360
2021-12-03	59.00	57.00	57.00	57.00	188,489
2021-12-02	59.00	59.00	59.00	59.00	942
2021-12-01	59.00	59.00	59.00	59.00	1,696
2021-11-30	59.00	59.00	59.00	59.00	8,253
2021-11-29	59.00	59.00	59.00	59.00	13,155
2021-11-26	59.50	60.00	58.00	59.00	154,637
2021-11-25	60.50	60.50	60.00	60.00	48,632
2021-11-24	61.00	62.60	62.60	62.60	26,137
2021-11-23	59.50	61.00	59.50	61.00	122,815
2021-11-22	59.50	59.50	59.50	59.50	65,457
2021-11-19	61.50	61.50	59.50	59.50	21,532
2021-11-18	62.00	62.00	61.50	61.50	23,323
2021-11-17	62.00	62.00	62.00	62.00	1,031
2021-11-16	62.00	62.00	62.00	62.00	36,199
2021-11-15	62.00	63.00	63.00	62.00	37,758
2021-11-12	63.00	63.00	62.00	62.00	80,646
2021-11-11	63.00	64.60	64.60	64.60	94,900
2021-11-10	61.50	63.00	60.50	63.00	360,932
2021-11-09	66.50	66.50	61.50	61.50	257,685
2021-11-08	63.00	65.00	63.00	66.50	156,858
2021-11-05	70.00	70.00	69.00	69.00	66,491
2021-11-04	70.00	70.00	70.00	70.00	3,901
2021-11-03	70.00	70.00	70.00	70.00	0
2021-11-02	70.00	71.40	71.40	70.00	1,386
2021-11-01	69.50	70.00	69.50	70.00	25,309
2021-10-29	69.50	69.50	69.50	69.50	31,076
2021-10-28	71.50	71.50	69.50	69.50	105,109
2021-10-27	73.00	73.00	71.50	71.50	39,545
2021-10-26	72.50	73.00	72.50	73.00	142,875
2021-10-25	73.50	73.50	72.50	72.50	29,332
2021-10-22	71.60	71.60	71.60	73.50	13,571
2021-10-21	73.50	73.50	73.50	73.50	53,393
2021-10-20	73.50	73.50	73.50	73.50	164,630
2021-10-19	73.50	73.50	73.50	73.50	485,886
2021-10-18	73.50	73.50	72.00	73.50	29,771
2021-10-15	76.00	76.00	73.00	73.50	488,647
2021-10-14	71.00	76.00	75.00	76.00	195,469
2021-10-13	66.00	71.80	70.00	71.00	449,600
2021-10-12	65.50	65.00	64.00	64.00	37,980
2021-10-11	65.50	65.50	65.50	65.50	4,901
2021-10-08	65.00	65.50	65.00	65.50	72,428
2021-10-07	60.50	65.00	60.50	65.00	74,519
2021-10-06	60.00	60.50	60.00	60.50	21,548
2021-10-05	60.00	60.00	60.00	60.00	32,180
2021-10-04	59.00	60.00	59.00	60.00	45,917
2021-10-01	60.00	60.00	59.00	59.00	44,964
2021-09-30	61.00	61.00	60.00	60.00	11,678
2021-09-29	61.00	61.00	61.00	61.00	45,726
2021-09-28	60.50	61.00	60.50	61.00	39,227
2021-09-27	62.00	62.00	60.00	60.50	56,413
2021-09-24	62.50	64.00	64.00	62.00	26,233
2021-09-23	62.50	62.50	62.50	62.50	31,886
2021-09-22	62.50	62.50	62.50	62.50	9,049
2021-09-21	61.00	62.50	61.00	62.50	24,046
2021-09-20	63.00	63.00	61.00	61.00	33,879
2021-09-17	61.50	63.00	61.50	63.00	68,957
2021-09-16	63.00	63.00	60.50	61.50	261,396
2021-09-15	65.00	65.00	63.00	63.00	24,047
2021-09-14	65.00	65.00	65.00	65.00	5,197
2021-09-13	65.00	65.00	65.00	65.00	4,370
2021-09-10	68.00	68.00	64.50	65.00	488,317
2021-09-09	69.00	69.00	68.00	68.00	12,378
2021-09-08	70.00	70.00	69.00	69.00	19,579
2021-09-07	70.00	70.00	70.00	70.00	171,087
2021-09-06	70.00	70.00	70.00	70.00	7,016
2021-09-03	69.00	70.00	69.00	70.00	26,226
2021-09-02	69.00	69.00	69.00	69.00	2,071
2021-09-01	69.50	69.50	69.00	69.00	18,704
2021-08-31	69.50	69.50	69.50	69.50	1,453
2021-08-30	69.50	69.50	69.50	69.50	0
2021-08-27	68.00	69.50	68.00	69.50	1,715,172
2021-08-26	68.00	68.00	68.00	68.00	10,051
2021-08-25	68.00	68.00	68.00	68.00	67,127
2021-08-24	68.00	68.00	68.00	68.00	74,825
2021-08-23	68.00	68.00	68.00	68.00	15,683
2021-08-20	69.50	69.50	66.50	68.00	116,050
2021-08-19	72.00	72.00	69.50	69.50	71,788
2021-08-18	72.50	72.50	72.00	72.00	224,253
2021-08-17	72.00	72.00	72.00	72.00	29,685
2021-08-16	72.00	72.00	72.00	72.00	6,303
2021-08-13	72.00	72.00	72.00	72.00	5,000
2021-08-12	72.00	72.00	72.00	72.00	1,069
2021-08-11	72.00	72.00	70.00	72.00	9,300
2021-08-10	72.00	72.00	72.00	72.00	17,630
2021-08-09	72.00	72.00	72.00	72.00	40,930
2021-08-06	73.00	73.00	72.00	72.00	12,896
2021-08-05	73.00	73.00	73.00	73.00	437
2021-08-04	72.00	73.00	71.00	73.00	11,073
2021-08-03	72.00	72.00	72.00	72.00	7,861
2021-08-02	72.00	72.00	72.00	72.00	13,071
2021-07-30	73.00	73.00	72.00	72.00	34,573
2021-07-29	73.00	73.00	73.00	73.00	11,410
2021-07-28	73.00	73.00	73.00	73.00	1,592
2021-07-27	69.50	73.00	70.00	73.00	28,225
2021-07-26	68.50	69.50	68.50	69.50	14,641
2021-07-23	68.50	68.50	68.50	68.50	3,692
2021-07-22	68.00	68.50	68.00	68.50	40,052
2021-07-21	67.50	69.40	69.40	68.00	45,994
2021-07-20	68.00	68.00	67.50	67.50	881,850
2021-07-19	69.00	69.00	68.00	68.00	4,597
2021-07-16	69.00	69.00	69.00	69.00	7,692
2021-07-15	69.00	69.00	69.00	69.00	317,976
2021-07-14	70.00	69.00	69.00	69.00	9,662
2021-07-13	71.00	71.00	71.00	70.00	447,098
2021-07-12	72.50	72.50	71.00	71.00	27,444
2021-07-09	72.50	72.50	72.50	72.50	6,010
2021-07-08	72.50	72.50	72.50	72.50	19,945
2021-07-07	72.50	74.00	74.00	72.50	8,780
2021-07-06	72.50	72.50	72.50	72.50	930
2021-07-05	72.50	72.50	72.50	72.50	25,980
2021-07-02	72.50	72.50	72.50	72.50	2,437
2021-07-01	72.50	72.50	72.50	72.50	38,512
2021-06-30	70.00	72.50	70.00	72.50	193,445
2021-06-29	70.00	70.00	70.00	70.00	44,616
2021-06-28	75.50	70.00	68.00	70.00	1,143,287
2021-06-25	76.00	76.00	75.50	75.50	16,187
2021-06-24	76.00	76.00	76.00	76.00	69,472

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130