Tpximpact Hldg Share History

Tpximpact Hldg Share Price history. The following table shows end-of-day data TPX historical share prices for Tpximpact Hldg, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	41.00	41.00	40.50	40.50	136,075
2026-04-29	41.00	41.00	41.00	41.00	127,989
2026-04-28	41.00	41.00	41.00	41.00	166,330
2026-04-27	41.00	41.00	41.00	41.00	114,458
2026-04-24	41.50	41.50	41.00	41.00	425,316
2026-04-23	42.50	42.50	41.50	41.50	276,156
2026-04-22	39.50	45.50	39.50	42.50	1,575,504
2026-04-21	37.00	37.00	37.00	37.00	179,613
2026-04-20	37.00	37.50	37.00	37.00	116,798
2026-04-17	36.70	37.50	36.70	37.00	144,900
2026-04-16	33.50	36.70	33.50	36.70	802,624
2026-04-15	32.00	33.50	32.00	33.50	576,780
2026-04-14	32.00	32.00	32.00	32.00	83,587
2026-04-13	32.00	32.00	32.00	32.00	83,853
2026-04-10	32.00	32.00	32.00	32.00	138,955
2026-04-09	32.00	32.00	32.00	32.00	30,947
2026-04-08	32.00	32.00	32.00	32.00	196,659
2026-04-07	32.00	32.00	32.00	32.00	24,298
2026-04-06	32.00	32.00	32.00	32.00	0
2026-04-03	32.00	32.00	32.00	32.00	0
2026-04-02	32.00	32.00	32.00	32.00	75,372
2026-04-01	32.00	32.00	32.00	32.00	69,960
2026-03-31	32.00	32.00	32.00	32.00	41,041
2026-03-30	32.00	32.00	32.00	32.00	127,147
2026-03-27	32.00	32.00	32.00	32.00	32,504
2026-03-26	33.00	33.00	32.00	32.00	138,351
2026-03-25	32.50	33.00	32.50	33.00	239,420
2026-03-24	32.50	31.00	31.00	31.00	68,903
2026-03-23	32.00	32.50	32.00	32.50	229,917
2026-03-20	32.00	32.00	32.00	32.00	214,293
2026-03-19	30.50	32.00	30.50	32.00	250,077
2026-03-18	33.00	31.00	31.00	31.00	115,363
2026-03-17	33.00	33.00	33.00	33.00	94,369
2026-03-16	33.50	35.00	33.00	33.00	101,722
2026-03-13	34.50	35.00	32.50	33.50	373,541
2026-03-12	36.20	36.20	34.50	34.50	209,401
2026-03-11	36.20	36.20	36.20	36.20	59,080
2026-03-10	36.20	36.50	36.20	36.20	169,589
2026-03-09	37.00	37.00	36.50	36.50	224,249
2026-03-06	37.00	37.00	37.00	37.00	44,050
2026-03-05	37.50	37.50	37.00	37.00	271,958
2026-03-04	38.50	38.50	36.80	37.50	195,197
2026-03-03	39.00	39.00	38.50	38.50	61,091
2026-03-02	41.00	38.20	38.20	38.20	357,641
2026-02-27	42.00	42.00	41.00	41.00	150,666
2026-02-26	43.00	43.00	42.00	42.00	206,696
2026-02-25	41.00	43.50	41.00	43.00	367,208
2026-02-24	38.50	40.50	38.50	40.50	1,239,325
2026-02-23	35.50	40.50	35.50	38.00	1,421,043
2026-02-20	35.50	35.50	35.50	35.50	36,458
2026-02-19	35.00	35.50	35.00	35.50	66,486
2026-02-18	34.50	35.00	34.50	35.00	138,819
2026-02-17	34.00	35.50	34.00	34.50	479,593
2026-02-16	32.30	34.00	33.00	34.00	353,397
2026-02-13	32.50	33.00	32.30	32.30	386,894
2026-02-12	29.00	34.50	29.00	32.50	1,823,723
2026-02-11	29.00	31.00	28.00	28.00	537,537
2026-02-10	26.00	26.50	26.00	26.50	67,843
2026-02-09	26.00	26.00	26.00	26.00	294,999
2026-02-06	26.00	26.00	26.00	26.00	20,599
2026-02-05	25.50	26.00	25.50	26.00	117,527
2026-02-04	23.50	25.50	23.50	25.50	202,527
2026-02-03	23.50	23.00	23.00	23.00	102,208
2026-02-02	23.00	23.50	23.00	23.50	67,665
2026-01-30	23.50	23.50	23.00	23.00	75,768
2026-01-29	23.20	23.50	23.20	23.50	155,033
2026-01-28	21.50	23.20	21.50	23.20	87,705
2026-01-27	21.30	21.50	21.30	21.50	72,074
2026-01-26	20.50	21.30	20.50	21.30	35,474
2026-01-23	20.50	20.50	20.50	20.50	13,634
2026-01-22	20.50	20.80	20.50	20.50	82,027
2026-01-21	20.50	20.50	20.50	20.50	115,413
2026-01-20	20.50	20.50	20.50	20.50	19,507
2026-01-19	20.50	20.50	20.50	20.50	13,720
2026-01-16	20.50	20.50	20.50	20.50	52,912
2026-01-15	20.50	20.50	20.50	20.50	13,769
2026-01-14	20.50	20.50	20.50	20.50	2,209
2026-01-13	20.50	20.50	20.50	20.50	3,551
2026-01-12	20.50	20.50	20.50	20.50	518,741
2026-01-09	20.50	20.50	20.50	20.50	106,803
2026-01-08	21.00	21.00	20.50	20.50	72,360
2026-01-07	22.00	22.00	21.00	21.00	180,828
2026-01-06	20.50	23.00	21.20	22.00	316,316
2026-01-05	21.50	21.50	19.50	20.30	288,877
2026-01-02	21.50	21.50	21.50	21.50	62,566
2026-01-01	21.50	21.50	21.50	21.50	0
2025-12-31	21.00	21.50	21.00	21.50	30,662
2025-12-30	21.00	21.00	21.00	21.00	239,649
2025-12-29	21.00	21.00	21.00	21.00	876
2025-12-26	21.00	21.00	21.00	21.00	0
2025-12-25	21.00	21.00	21.00	21.00	0
2025-12-24	22.00	22.00	21.00	21.00	218,960
2025-12-23	22.00	22.00	22.00	22.00	121,995
2025-12-22	22.00	22.00	22.00	22.00	105,464
2025-12-19	22.00	22.00	22.00	22.00	8,416
2025-12-18	22.30	22.30	21.50	22.20	119,703
2025-12-17	22.30	22.30	22.30	22.30	166,515
2025-12-16	22.30	22.30	22.30	22.30	0
2025-12-15	22.30	22.30	22.30	22.30	20,473
2025-12-12	22.50	22.50	22.30	22.30	76,502
2025-12-11	22.30	22.50	22.30	22.50	114,159
2025-12-10	22.50	22.50	22.30	22.30	60,036
2025-12-09	22.50	22.50	22.50	22.50	103,171
2025-12-08	23.50	23.50	22.50	22.50	70,473
2025-12-05	23.50	23.50	23.50	23.50	65,067
2025-12-04	23.20	26.50	23.20	23.50	497,933
2025-12-03	21.70	22.70	21.20	22.70	614,739
2025-12-02	15.25	23.50	15.25	21.70	1,352,478
2025-12-01	15.25	15.25	15.25	15.25	111,812
2025-11-28	15.25	15.50	15.50	15.50	145,123
2025-11-27	15.25	15.25	15.10	15.25	19,868
2025-11-26	15.25	15.25	15.25	15.25	33,167
2025-11-25	15.25	15.25	15.25	15.25	26,441
2025-11-24	15.50	15.50	15.25	15.25	381,388
2025-11-21	15.10	15.50	15.10	15.50	152,735
2025-11-20	15.50	15.50	15.50	15.50	0
2025-11-19	15.50	15.50	15.50	15.50	113,358
2025-11-18	15.50	15.50	15.50	15.50	50,538
2025-11-17	15.50	15.50	15.50	15.50	10,570
2025-11-14	15.50	15.50	15.00	15.50	35,214
2025-11-13	15.50	15.50	15.50	15.50	18,773
2025-11-12	15.50	15.50	15.50	15.50	48,217
2025-11-11	15.25	15.70	15.70	15.70	25,963
2025-11-10	15.25	15.25	15.25	15.25	309,989
2025-11-07	15.00	15.25	15.00	15.25	3,880
2025-11-06	14.50	15.00	14.50	15.00	34,346
2025-11-05	15.00	15.00	13.75	14.50	1,697,239
2025-11-04	14.25	14.25	14.00	14.00	19,933
2025-11-03	14.25	14.25	14.25	14.25	34
2025-10-31	14.25	14.25	14.00	14.25	59,578
2025-10-30	14.25	14.25	14.25	14.25	6,431
2025-10-29	14.25	14.20	14.20	14.20	129,082
2025-10-28	14.75	14.75	14.25	14.25	270,611
2025-10-27	15.25	15.50	15.00	15.00	27,955
2025-10-24	15.25	15.25	15.25	15.25	2,077
2025-10-23	15.50	15.50	15.50	15.25	551
2025-10-22	15.25	15.25	15.25	15.25	8,782
2025-10-21	15.30	15.30	15.25	15.25	54,689
2025-10-20	15.00	15.25	15.00	15.25	15,151
2025-10-17	15.25	15.25	15.25	15.25	19,736
2025-10-16	15.25	15.25	15.25	15.25	50,826
2025-10-15	15.25	15.25	15.25	15.25	58,802
2025-10-14	15.25	15.00	15.00	15.25	29,938
2025-10-13	15.50	15.75	15.25	15.25	92,706
2025-10-10	16.25	15.90	15.90	15.90	61,485
2025-10-09	15.70	16.25	15.70	16.25	20,860
2025-10-08	16.75	16.75	16.25	16.25	95,895
2025-10-07	17.25	17.00	16.75	16.75	36,514
2025-10-06	17.25	17.25	17.25	17.25	34
2025-10-03	17.25	17.25	17.25	17.25	13,296
2025-10-02	17.25	17.25	17.25	17.25	22,444
2025-10-01	17.25	17.25	17.25	17.25	100,270
2025-09-30	17.50	17.50	17.25	17.25	33,355
2025-09-29	17.25	17.25	17.25	17.25	92,728
2025-09-26	17.25	17.90	17.25	17.25	28,135
2025-09-25	17.25	17.50	17.25	17.25	34,562
2025-09-24	17.25	17.30	17.30	17.30	17,301
2025-09-23	17.25	17.50	17.50	17.25	85,902
2025-09-22	17.25	17.25	17.25	17.25	5,867
2025-09-19	17.25	17.25	17.25	17.25	853
2025-09-18	17.25	17.25	17.25	17.25	8,178
2025-09-17	17.25	17.00	17.00	17.25	50,044
2025-09-16	17.25	17.50	17.50	17.25	77,598
2025-09-15	17.25	17.25	16.70	17.25	24,160
2025-09-12	18.00	18.00	17.25	17.25	220,887
2025-09-11	18.00	18.00	18.00	18.00	23,014
2025-09-10	18.00	18.00	18.00	18.00	37,192
2025-09-09	17.75	18.00	17.75	18.00	31,967
2025-09-08	16.75	17.25	16.75	17.25	490,140
2025-09-05	16.75	16.75	16.75	16.75	5,867
2025-09-04	16.75	16.75	16.70	16.75	92,753
2025-09-03	16.75	17.30	16.75	16.75	112,328
2025-09-02	16.75	16.75	16.75	16.75	9,066
2025-09-01	16.75	16.75	16.75	16.75	171,098
2025-08-29	18.50	18.50	16.75	16.75	159,608
2025-08-28	18.50	18.50	18.50	18.50	0
2025-08-27	18.50	18.50	18.50	18.50	96,589
2025-08-26	18.50	19.20	18.50	18.50	26,334
2025-08-25	18.50	18.50	18.50	18.50	0
2025-08-22	18.50	18.50	18.50	18.50	149,950
2025-08-21	18.50	18.50	18.50	18.50	9,694
2025-08-20	18.50	18.50	18.50	18.50	23,370
2025-08-19	18.50	18.50	18.50	18.50	20,527
2025-08-18	18.50	18.50	18.50	18.50	7,632
2025-08-15	18.50	18.50	18.50	18.50	3,672
2025-08-14	18.75	19.00	18.50	18.80	54,876
2025-08-13	18.75	19.00	18.75	19.00	11,492
2025-08-12	19.25	19.50	18.75	18.75	22,913
2025-08-11	19.25	19.25	19.25	19.25	49,463
2025-08-08	19.50	19.50	19.25	19.25	34,846
2025-08-07	20.50	20.50	19.50	19.50	405,429
2025-08-06	20.50	20.50	20.50	20.50	4,180
2025-08-05	20.50	21.40	20.00	20.00	18,820
2025-08-04	20.50	20.50	20.50	20.50	7,580
2025-08-01	20.50	20.50	20.50	20.50	227
2025-07-31	20.50	20.50	20.50	20.50	1,147
2025-07-30	20.50	20.50	20.50	20.50	25,963
2025-07-29	20.50	20.50	20.50	20.50	8,345
2025-07-28	21.00	21.00	20.50	20.50	318,497
2025-07-25	22.00	22.00	21.00	21.00	351
2025-07-24	22.00	22.00	22.00	22.00	6,617
2025-07-23	22.00	22.00	22.00	22.00	150,571
2025-07-22	22.00	22.00	22.00	22.00	64,991
2025-07-21	22.00	22.00	22.00	22.00	19,206
2025-07-18	22.00	22.00	22.00	22.00	88,462
2025-07-17	23.00	23.00	21.50	22.00	50,371
2025-07-16	24.50	24.50	23.00	23.00	173,664
2025-07-15	24.50	24.50	24.50	24.50	41,825
2025-07-14	24.50	24.50	24.00	24.50	31,976
2025-07-11	24.50	24.50	24.50	24.50	68,358
2025-07-10	24.50	24.50	24.50	24.50	76,633
2025-07-09	23.50	24.50	23.50	24.50	58,477
2025-07-08	23.50	23.50	23.50	23.50	199,512
2025-07-07	22.00	23.50	22.00	23.50	126,300
2025-07-04	21.50	22.00	21.50	22.00	85,757
2025-07-03	21.00	21.50	21.00	21.50	56,584
2025-07-02	21.00	22.40	21.00	21.00	45,063
2025-07-01	21.00	21.00	21.00	21.00	53,554
2025-06-30	21.00	21.00	21.00	21.00	22,251
2025-06-27	20.00	21.00	20.00	21.00	110,105
2025-06-26	20.00	20.00	20.00	20.00	1,248,052
2025-06-25	20.00	19.70	19.70	19.70	447,662
2025-06-24	19.50	20.00	19.50	20.00	493,898
2025-06-23	19.50	19.50	19.50	19.50	58,190
2025-06-20	19.50	20.00	19.50	19.50	68,804
2025-06-19	19.50	19.50	19.50	19.50	19,800
2025-06-18	20.50	20.50	19.50	19.50	28,633
2025-06-17	20.50	20.50	20.50	20.50	29,394
2025-06-16	20.50	20.50	20.50	20.50	122,148
2025-06-13	20.50	20.50	20.50	20.50	1,000
2025-06-12	20.50	20.50	20.50	20.50	26,250
2025-06-11	20.50	20.50	20.50	20.50	15,219
2025-06-10	21.00	21.00	20.50	20.50	10,305
2025-06-09	21.00	21.00	21.00	21.00	148,072
2025-06-06	21.00	21.00	21.00	21.00	25,647
2025-06-05	21.00	21.00	21.00	21.00	4,690
2025-06-04	22.50	22.50	21.00	21.00	20,380
2025-06-03	22.50	22.50	22.50	22.50	30,869
2025-06-02	22.50	22.50	22.50	22.50	24,364
2025-05-30	23.00	23.00	22.50	22.50	58,983
2025-05-29	23.00	23.00	23.00	23.00	21,306
2025-05-28	23.00	23.00	23.00	23.00	6,274
2025-05-27	23.00	23.00	23.00	23.00	14,876
2025-05-26	22.10	22.10	22.10	22.10	0
2025-05-23	23.00	23.00	23.00	23.00	18,039
2025-05-22	23.00	23.00	23.00	23.00	14,566
2025-05-21	23.00	23.00	23.00	23.00	10,078
2025-05-20	24.50	23.00	23.00	23.00	124,070
2025-05-19	25.00	25.00	24.50	24.50	37,033
2025-05-16	25.00	25.00	25.00	25.00	74,093
2025-05-15	24.50	25.00	24.20	24.50	231,294
2025-05-14	25.00	27.00	24.50	24.50	272,829
2025-05-13	24.00	24.00	24.00	24.00	3,700
2025-05-12	24.00	24.00	24.00	24.00	4,640
2025-05-09	24.60	24.60	24.00	24.00	27,272
2025-05-08	22.00	24.00	22.00	24.00	117,206
2025-05-07	22.00	23.00	22.00	22.00	5,097
2025-05-06	22.40	22.40	22.00	22.00	6,245
2025-05-05	21.70	21.70	21.70	21.70	0
2025-05-02	17.50	22.00	16.70	22.00	200,484
2025-05-01	17.50	17.50	17.50	17.50	8,652
2025-04-30	19.00	19.00	17.50	17.50	47,166
2025-04-29	19.00	19.00	19.00	19.00	4,609
2025-04-28	19.00	19.00	19.00	19.00	6,947
2025-04-25	19.00	19.00	19.00	19.00	210
2025-04-24	19.00	19.00	19.00	19.00	274
2025-04-23	19.00	19.00	19.00	19.00	11,355
2025-04-22	19.00	19.00	19.00	19.00	753
2025-04-21	19.00	19.00	19.00	19.00	0
2025-04-18	19.00	19.00	19.00	19.00	0
2025-04-17	19.00	19.00	19.00	19.00	9,990
2025-04-16	19.00	19.00	19.00	19.00	15,518
2025-04-15	19.00	19.00	19.00	19.00	0
2025-04-14	19.00	19.00	19.00	19.00	24,321
2025-04-11	19.00	19.00	19.00	19.00	378
2025-04-10	19.00	19.00	19.00	19.00	2,617
2025-04-09	19.00	19.00	19.00	19.00	25,000
2025-04-08	19.00	19.00	18.80	19.00	107,665
2025-04-07	19.50	19.50	19.00	19.50	114,014
2025-04-04	21.00	21.00	19.50	19.50	9,239
2025-04-03	21.00	21.00	21.00	21.00	5,551
2025-04-02	21.50	21.50	21.50	21.50	74,512
2025-04-01	21.50	21.50	21.50	21.50	1,002
2025-03-31	21.50	21.50	21.50	21.50	4,205
2025-03-28	21.50	21.50	21.50	21.50	558
2025-03-27	21.50	21.50	21.50	21.50	851
2025-03-26	21.50	21.50	21.50	21.50	0
2025-03-25	21.50	21.50	21.50	21.50	18,817
2025-03-24	22.00	22.00	21.50	21.50	35,187
2025-03-21	21.50	21.50	21.50	21.50	1,763
2025-03-20	22.00	22.00	21.50	21.50	93,525
2025-03-19	22.00	22.00	22.00	22.00	1,848
2025-03-18	22.00	22.00	22.00	22.00	381
2025-03-17	22.50	22.50	22.00	22.00	6,283
2025-03-14	22.50	22.50	22.50	22.50	35,861
2025-03-13	23.00	23.50	22.50	22.50	88,128
2025-03-12	23.50	23.50	23.50	23.50	245
2025-03-11	23.50	23.50	23.50	23.50	12,987
2025-03-10	23.50	23.50	23.50	23.50	75,675
2025-03-07	24.00	24.00	23.50	23.50	1,026
2025-03-06	24.00	24.00	24.00	24.00	244
2025-03-05	24.00	24.00	24.00	24.00	25,442
2025-03-04	24.50	24.50	23.50	24.50	14,440
2025-03-03	24.50	24.50	24.50	24.50	10,875
2025-02-28	24.50	24.50	24.50	24.50	23,563
2025-02-27	24.50	24.50	24.50	24.50	5,180
2025-02-26	24.50	24.50	24.50	24.50	7,966
2025-02-25	27.00	27.00	24.50	24.50	85,804
2025-02-24	27.50	27.50	27.00	27.00	233,495
2025-02-21	27.50	27.50	27.50	27.50	3,346
2025-02-20	27.50	27.50	27.50	27.50	130,656
2025-02-19	27.00	27.50	27.00	27.50	82,427
2025-02-18	27.00	27.00	27.00	27.00	5,317
2025-02-17	27.00	28.60	27.00	27.00	11,029
2025-02-14	27.00	27.00	27.00	27.00	32,324
2025-02-13	27.00	27.00	27.00	27.00	14,785
2025-02-12	26.50	27.00	26.25	27.00	106,787
2025-02-11	27.60	27.60	26.50	26.50	66,142
2025-02-10	27.00	27.00	27.00	27.00	40,120
2025-02-07	27.00	28.00	27.00	27.00	63,688
2025-02-06	28.00	28.00	25.50	27.00	255,397
2025-02-05	31.20	32.00	31.20	32.00	19,779
2025-02-04	34.00	34.00	32.00	32.00	46,174
2025-02-03	35.50	35.50	34.00	34.00	42,660
2025-01-31	35.00	35.50	35.00	35.50	2,661
2025-01-30	35.50	35.50	35.50	35.50	1,213
2025-01-29	37.00	37.00	35.50	35.50	18,179
2025-01-28	37.00	37.00	37.00	37.00	5,842
2025-01-27	37.00	37.00	37.00	37.00	57
2025-01-24	37.00	37.00	37.00	37.00	6,404
2025-01-23	37.00	37.00	37.00	37.00	3,644
2025-01-22	35.30	37.00	35.30	37.00	5,172
2025-01-21	37.00	37.00	37.00	37.00	7,375
2025-01-20	37.00	37.00	37.00	37.00	36,339
2025-01-17	37.00	37.00	37.00	37.00	12,245
2025-01-16	37.00	37.00	37.00	37.00	20,828
2025-01-15	37.00	37.00	37.00	37.00	42,755
2025-01-14	39.00	38.00	36.50	38.00	43,300
2025-01-13	40.00	40.50	39.00	39.00	22,190
2025-01-10	40.50	40.50	40.50	40.50	43,493
2025-01-09	41.00	41.00	40.50	40.50	6,399
2025-01-08	42.50	42.50	41.00	41.00	109,268
2025-01-07	42.50	42.50	42.50	42.50	32,450
2025-01-06	42.50	44.70	42.50	42.50	31,161
2025-01-03	42.50	42.50	42.50	42.50	26,437
2025-01-02	43.00	45.90	42.50	42.50	49,630
2025-01-01	43.00	43.00	43.00	43.00	0
2024-12-31	43.00	43.00	43.00	43.00	0
2024-12-30	43.00	43.00	43.00	43.00	142,563
2024-12-27	42.00	43.00	40.50	43.00	42,779
2024-12-26	43.00	43.00	43.00	43.00	0
2024-12-25	43.00	43.00	43.00	43.00	0
2024-12-24	43.00	43.00	40.20	43.00	1,282
2024-12-23	43.00	43.00	43.00	43.00	51,129
2024-12-20	43.00	43.00	43.00	43.00	0
2024-12-19	43.00	43.00	43.00	43.00	0
2024-12-18	43.00	43.00	43.00	43.00	0
2024-12-17	44.00	44.00	43.00	43.00	14,995
2024-12-16	44.00	44.00	44.00	44.00	176
2024-12-13	44.00	44.00	44.00	44.00	0
2024-12-12	44.00	44.00	44.00	44.00	17,109
2024-12-11	44.50	46.50	44.00	44.00	183,899
2024-12-10	44.00	44.50	43.50	44.50	9,241
2024-12-09	41.50	44.00	41.50	44.00	41,298
2024-12-06	41.50	41.50	41.50	41.50	2,999
2024-12-05	38.50	41.50	38.50	41.50	861,861
2024-12-04	38.00	38.50	38.00	38.50	44,136
2024-12-03	38.00	38.00	38.00	38.00	106,445
2024-12-02	38.00	38.00	38.00	38.00	44,667
2024-11-29	38.00	38.00	38.00	38.00	232,815
2024-11-28	40.00	40.00	38.00	38.00	90,909
2024-11-27	40.50	42.00	40.00	40.00	28,815
2024-11-26	32.50	42.00	42.00	42.00	101,374
2024-11-25	35.00	35.00	32.00	32.50	162,845
2024-11-22	35.00	35.00	35.00	35.00	63
2024-11-21	35.50	35.50	35.00	35.00	100,170
2024-11-20	35.50	35.50	35.50	35.50	11,300
2024-11-19	35.50	35.50	35.50	35.50	7,804
2024-11-18	35.50	35.50	35.50	35.50	225,689
2024-11-15	35.00	35.50	35.00	35.50	0
2024-11-14	36.00	36.00	35.50	35.50	159,012
2024-11-13	36.50	37.00	36.00	36.00	41,382
2024-11-12	33.50	37.00	31.40	36.50	857,937
2024-11-11	32.00	32.00	31.00	31.00	24,086
2024-11-08	32.00	32.00	32.00	32.00	103,007
2024-11-07	32.00	32.00	32.00	32.00	30,099
2024-11-06	31.00	32.00	31.00	32.00	35,618
2024-11-05	34.00	34.00	31.00	31.00	28,737
2024-11-04	34.00	34.00	34.00	34.00	10,856
2024-11-01	34.00	34.00	32.30	34.00	13,481
2024-10-31	34.50	34.50	34.00	34.00	242,607
2024-10-30	31.00	34.50	31.00	34.50	67,188
2024-10-29	31.00	31.00	31.00	31.00	47,500
2024-10-28	31.00	31.00	31.00	31.00	391,794
2024-10-25	31.00	32.60	31.00	31.00	2,487
2024-10-24	31.00	31.00	31.00	31.00	845,028
2024-10-23	31.00	31.00	31.00	31.00	725
2024-10-22	31.00	31.00	31.00	31.00	114,253
2024-10-21	31.00	31.00	31.00	31.00	8,615
2024-10-18	31.00	31.00	31.00	31.00	135,147
2024-10-17	31.00	31.00	29.80	31.00	211,767
2024-10-16	30.50	30.50	30.50	30.50	310,575
2024-10-15	30.50	30.50	30.50	30.50	1,532
2024-10-14	31.00	31.00	30.50	30.50	17,780
2024-10-11	31.00	31.00	31.00	31.00	6,041
2024-10-10	32.00	32.00	31.00	31.00	14,075
2024-10-09	32.00	32.00	32.00	32.00	10,001
2024-10-08	32.00	32.00	32.00	32.00	698
2024-10-07	32.50	32.50	32.00	32.00	12,091
2024-10-04	32.50	32.50	32.50	32.50	4,101
2024-10-03	32.50	32.50	32.50	32.50	8,465
2024-10-02	33.50	33.50	32.50	32.50	62,709
2024-10-01	33.50	33.50	33.50	33.50	256
2024-09-30	34.50	34.50	33.50	33.50	35,629
2024-09-27	36.00	36.00	34.50	34.50	52,048
2024-09-26	36.00	36.00	36.00	36.00	852
2024-09-25	37.00	37.00	36.00	36.00	28,658
2024-09-24	37.00	37.00	37.00	37.00	3,536
2024-09-23	37.00	37.00	37.00	37.00	5,767
2024-09-20	38.50	38.50	37.00	37.00	136,174
2024-09-19	38.50	38.50	38.50	38.50	8,923
2024-09-18	38.50	38.50	38.50	38.50	3
2024-09-17	39.50	39.50	38.50	38.50	16,831
2024-09-16	39.50	39.50	39.50	39.50	15,277
2024-09-13	39.00	39.50	39.00	39.50	53,886
2024-09-12	39.00	39.00	39.00	39.00	4,615
2024-09-11	41.50	41.50	39.00	39.00	17,127
2024-09-10	42.50	42.50	41.50	41.50	103,293
2024-09-09	44.00	44.00	44.00	44.00	30,490
2024-09-06	44.00	44.00	44.00	44.00	823,061
2024-09-05	44.00	44.00	44.00	44.00	25,005
2024-09-04	44.00	44.00	44.00	44.00	55,959
2024-09-03	44.00	44.00	44.00	44.00	5,961
2024-09-02	44.00	44.00	44.00	44.00	20,322
2024-08-30	44.00	45.50	44.00	44.00	20,495
2024-08-29	44.00	43.00	43.00	43.00	10,411
2024-08-28	44.00	45.00	42.10	44.00	6,540
2024-08-27	45.50	45.50	44.00	44.00	40,942
2024-08-26	45.50	45.50	45.50	45.50	0
2024-08-23	45.50	45.50	45.50	45.50	45,000
2024-08-22	45.50	45.50	45.50	45.50	33,409
2024-08-21	45.50	45.50	45.50	45.50	96,000
2024-08-20	45.50	45.50	45.50	45.50	63,057
2024-08-19	46.50	44.00	44.00	44.00	134,829
2024-08-16	46.00	46.00	44.00	46.00	1,499
2024-08-15	46.00	46.00	46.00	46.00	20,772
2024-08-14	46.00	46.00	46.00	46.00	111,176
2024-08-13	46.00	46.00	46.00	46.00	400
2024-08-12	47.50	47.50	46.00	46.00	56,012
2024-08-09	47.50	47.50	47.50	47.50	4,847
2024-08-08	47.50	47.50	47.50	47.50	117,032
2024-08-07	47.50	47.50	47.50	47.50	186,510
2024-08-06	49.50	49.50	45.50	47.50	588,261
2024-08-05	50.00	50.00	49.50	49.50	5,727
2024-08-02	51.50	51.50	50.00	50.00	29,897
2024-08-01	51.50	51.50	51.50	51.50	45,636
2024-07-31	52.00	52.00	51.50	51.50	24,634
2024-07-30	52.00	52.00	52.00	52.00	0
2024-07-29	51.50	52.00	51.50	52.00	38,825
2024-07-26	51.50	51.50	51.50	51.50	1,400
2024-07-25	51.50	51.50	51.50	51.50	2,857
2024-07-24	52.00	52.00	51.50	51.50	206,204
2024-07-23	52.00	52.00	52.00	52.00	100,701
2024-07-22	51.50	52.00	51.50	52.00	45,492
2024-07-19	54.80	54.80	51.50	51.50	212,224
2024-07-18	45.50	53.50	44.10	53.50	588,668
2024-07-17	45.00	45.50	45.00	45.50	49,924
2024-07-16	43.50	45.00	43.50	45.00	33,602
2024-07-15	42.50	43.50	42.50	43.50	24,342
2024-07-12	42.50	42.50	42.50	42.50	73,522
2024-07-11	42.50	42.50	42.50	42.50	5,080,835
2024-07-10	42.50	42.50	42.50	42.50	3,518
2024-07-09	44.50	44.50	42.50	42.50	62,468
2024-07-08	43.50	43.50	43.50	43.50	102,778
2024-07-05	43.50	43.50	43.50	43.50	10,917
2024-07-04	43.50	43.50	43.50	43.50	12,411
2024-07-03	44.50	44.50	43.50	43.50	17,066
2024-07-02	44.50	44.50	44.50	44.50	1,213
2024-07-01	44.50	44.50	44.50	44.50	1,007
2024-06-28	44.50	44.50	44.50	44.50	1,685
2024-06-27	44.00	44.50	44.00	44.50	12,299
2024-06-26	42.50	44.00	42.50	44.00	32,847
2024-06-25	42.50	42.50	42.50	42.50	13,668
2024-06-24	42.50	42.50	42.50	42.50	111,392
2024-06-21	41.50	42.00	40.20	42.00	35,818
2024-06-20	41.50	41.50	41.50	41.50	3,914
2024-06-19	41.50	41.50	41.50	41.50	0
2024-06-18	41.50	41.50	40.20	41.50	52,903
2024-06-17	41.50	41.50	41.50	41.50	69,220
2024-06-14	41.50	41.50	41.50	41.50	671
2024-06-13	41.50	41.50	41.50	41.50	2,179
2024-06-12	41.50	41.50	41.50	41.50	2,972
2024-06-11	41.50	41.50	41.50	41.50	27,106
2024-06-10	41.50	41.50	41.50	41.50	38,820
2024-06-07	41.50	41.50	41.50	41.50	62,670
2024-06-06	41.50	41.50	41.50	41.50	35,724
2024-06-05	41.50	41.50	41.50	41.50	19,113
2024-06-04	41.50	41.50	41.50	41.50	5,023
2024-06-03	42.50	42.50	41.50	41.50	64,742
2024-05-31	43.50	43.00	39.20	42.50	148,200
2024-05-30	33.00	46.00	33.00	43.50	707,199
2024-05-29	32.50	32.50	32.50	32.50	0
2024-05-28	32.50	32.50	32.50	32.50	45,063
2024-05-27	32.50	32.50	32.50	32.50	0
2024-05-24	32.50	32.50	32.50	32.50	583
2024-05-23	32.50	32.50	32.50	32.50	11,131
2024-05-22	32.50	32.50	32.50	32.50	7,379
2024-05-21	32.50	32.50	32.50	32.50	10,237
2024-05-20	32.50	32.50	32.50	32.50	2,966
2024-05-17	32.50	32.50	31.00	32.50	1,712
2024-05-16	32.50	32.50	32.50	32.50	0
2024-05-15	32.50	32.50	32.50	32.50	24,781
2024-05-14	32.50	32.50	32.50	32.50	18,520
2024-05-13	32.50	32.50	32.50	32.50	23,433
2024-05-10	32.50	32.50	32.50	32.50	3,071
2024-05-09	32.50	32.50	32.50	32.50	27,859
2024-05-08	32.50	32.50	32.50	32.50	4,294
2024-05-07	32.50	32.50	32.50	32.50	2,381,646
2024-05-06	32.50	32.50	32.50	32.50	0
2024-05-03	32.50	32.50	32.50	32.50	0
2024-05-02	32.00	32.50	31.00	32.50	89,173
2024-05-01	32.00	32.00	32.00	32.00	5,490
2024-04-30	32.00	32.00	32.00	32.00	3,444
2024-04-29	32.00	32.00	31.00	32.00	10,368
2024-04-26	32.50	32.50	32.00	32.00	5,300
2024-04-25	33.00	33.00	32.00	32.50	3,072
2024-04-24	33.00	33.00	32.00	33.00	202,110
2024-04-23	33.00	32.00	32.00	32.00	37,412
2024-04-22	33.00	33.00	32.50	33.00	211,313
2024-04-19	33.00	33.00	33.00	33.00	4,961
2024-04-18	33.00	33.00	33.00	33.00	1,000
2024-04-17	33.00	33.00	33.00	33.00	37
2024-04-16	33.50	33.50	33.00	33.00	22,675
2024-04-15	33.50	33.50	33.50	33.50	4,140
2024-04-12	35.00	35.00	33.50	33.50	18,739
2024-04-11	36.00	36.00	35.00	35.00	13,780
2024-04-10	36.00	36.00	36.00	36.00	7
2024-04-09	36.00	36.00	36.00	36.00	10,000
2024-04-08	36.00	36.00	36.00	36.00	74,970
2024-04-05	36.50	36.50	36.00	36.00	154,521
2024-04-04	36.50	38.00	36.50	36.50	56,229
2024-04-03	36.50	38.00	36.50	36.50	1,239
2024-04-02	36.50	36.50	36.50	36.50	115,898
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	38.80	36.50	36.50	1,076
2024-03-27	36.50	36.50	36.50	36.50	47,954
2024-03-26	36.50	36.50	36.50	36.50	5,674
2024-03-25	36.50	36.50	36.50	36.50	24,837
2024-03-22	36.50	36.50	36.50	36.50	691
2024-03-21	36.50	36.50	36.50	36.50	1,719
2024-03-20	36.50	36.50	36.50	36.50	0
2024-03-19	36.50	36.50	34.40	36.50	23,623
2024-03-18	36.50	36.50	36.50	36.50	15,245
2024-03-15	36.50	36.50	36.50	36.50	2,882
2024-03-14	36.50	36.50	36.50	36.50	30,875
2024-03-13	36.50	36.50	36.50	36.50	12,763
2024-03-12	36.50	36.50	36.50	36.50	1,372
2024-03-11	36.50	36.50	36.50	36.50	1,769
2024-03-08	36.50	36.50	36.50	36.50	65,311
2024-03-07	36.50	36.50	36.50	36.50	80,962
2024-03-06	36.50	36.50	36.50	36.50	384,150
2024-03-05	36.50	36.50	36.50	36.50	94,039
2024-03-04	37.00	37.00	36.50	36.50	90,184
2024-03-01	37.00	37.00	37.00	37.00	123,532
2024-02-29	37.50	37.50	37.00	37.00	28,509
2024-02-28	37.50	37.50	36.00	37.00	21,861
2024-02-27	38.50	38.50	37.50	37.50	29,602
2024-02-26	36.50	37.50	36.50	37.50	8,830
2024-02-23	37.00	37.00	36.50	36.50	329
2024-02-22	37.50	37.50	37.00	37.00	18,031
2024-02-21	37.50	37.50	37.50	37.50	300
2024-02-20	37.50	37.50	37.50	37.50	69,307
2024-02-19	37.50	37.50	37.50	37.50	1,487
2024-02-16	39.00	39.00	37.00	37.50	41,664
2024-02-15	39.00	39.00	39.00	39.00	10,139
2024-02-14	36.20	39.00	36.20	39.00	9,741
2024-02-13	40.00	40.00	40.00	40.00	11,500
2024-02-12	39.50	40.50	39.00	39.00	127,473
2024-02-09	39.50	39.50	39.50	39.50	3,865
2024-02-08	39.50	39.50	39.50	39.50	54,284
2024-02-07	39.50	39.50	39.50	39.50	8,041
2024-02-06	39.50	41.80	39.50	39.50	1,357
2024-02-05	39.50	39.50	39.50	39.50	4,495
2024-02-02	39.50	39.50	39.50	39.50	108
2024-02-01	39.50	39.50	39.50	39.50	4,672
2024-01-31	39.50	39.50	39.50	39.50	20,423
2024-01-30	39.00	39.50	39.00	39.50	40,972
2024-01-29	39.00	39.00	37.00	38.50	7,957
2024-01-26	39.00	39.00	38.50	38.50	8,857
2024-01-25	39.00	39.00	38.50	38.50	729
2024-01-24	39.00	38.50	35.40	38.50	31,392
2024-01-23	39.00	39.00	38.50	38.50	73,974
2024-01-22	39.00	39.00	39.00	39.00	4,689
2024-01-19	39.00	39.00	38.50	38.50	255
2024-01-18	39.00	39.00	39.00	39.00	34
2024-01-17	39.00	39.00	39.00	39.00	53,791
2024-01-16	39.00	39.00	39.00	39.00	941
2024-01-15	40.00	40.00	39.00	39.00	106,003
2024-01-12	41.50	41.50	41.50	41.50	3,366,402
2024-01-11	41.50	41.50	41.50	41.50	0
2024-01-10	41.50	41.50	41.50	41.50	1,311
2024-01-09	42.00	42.00	42.00	42.00	4,083
2024-01-08	42.00	42.00	42.00	42.00	34,674
2024-01-05	42.00	42.00	41.00	42.00	25,064
2024-01-04	42.50	42.50	42.00	42.00	53,136
2024-01-03	42.50	42.50	42.50	42.50	20,863
2024-01-02	41.50	42.50	41.50	42.50	0
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	41.50	41.50	41.50	41.50	2,536
2023-12-28	41.50	43.00	39.20	40.00	2,615
2023-12-27	41.50	41.50	39.20	41.50	20,941
2023-12-26	41.50	41.50	41.50	41.50	0
2023-12-25	41.50	41.50	41.50	41.50	0
2023-12-22	41.50	41.50	41.50	41.50	575
2023-12-21	42.50	42.50	41.50	41.50	304,137
2023-12-20	42.50	42.50	42.50	42.50	7,721
2023-12-19	42.50	42.50	42.50	42.50	936
2023-12-18	43.00	42.50	42.00	42.50	8,439
2023-12-15	44.00	44.00	43.00	43.00	14,633
2023-12-14	44.00	44.00	44.00	44.00	2,125
2023-12-13	44.00	44.00	44.00	44.00	16,138
2023-12-12	44.00	44.00	44.00	44.00	45,496
2023-12-11	44.00	44.00	44.00	44.00	487,200
2023-12-08	44.00	44.00	44.00	44.00	28,140
2023-12-07	40.50	44.00	40.50	44.00	312,753
2023-12-06	39.50	41.80	40.50	40.50	37,299
2023-12-05	39.00	39.50	38.00	39.50	23,434
2023-12-04	39.00	39.00	39.00	39.00	23,153
2023-12-01	39.00	39.00	38.60	39.00	11,012
2023-11-30	38.00	39.00	38.00	39.00	2,960
2023-11-29	39.00	39.00	39.00	39.00	42,048
2023-11-28	39.00	39.00	38.00	39.00	68,410
2023-11-27	39.00	39.00	39.00	39.00	13,200
2023-11-24	39.00	39.00	39.00	39.00	133,649
2023-11-23	39.00	39.00	39.00	39.00	122,119
2023-11-22	39.00	39.00	39.00	39.00	3,262
2023-11-21	39.00	39.00	39.00	39.00	2,600
2023-11-20	39.00	39.00	39.00	39.00	345
2023-11-17	39.00	39.00	39.00	39.00	11,250
2023-11-16	39.00	39.00	39.00	39.00	16,341
2023-11-15	39.00	39.00	39.00	39.00	1,080
2023-11-14	38.50	39.00	38.50	39.00	7,914
2023-11-13	38.50	38.50	38.50	38.50	27,906
2023-11-10	38.50	38.50	38.50	38.50	3,569
2023-11-09	38.50	38.50	38.50	38.50	19,320
2023-11-08	38.50	38.50	38.50	38.50	44,948
2023-11-07	38.50	38.50	38.50	38.50	8,041
2023-11-06	39.00	38.50	36.00	38.50	6,911
2023-11-03	39.00	39.00	39.00	39.00	44,340
2023-11-02	39.00	39.00	39.00	39.00	84,875
2023-11-01	39.00	39.00	39.00	39.00	7,170
2023-10-31	39.00	39.00	39.00	39.00	2,620
2023-10-30	39.00	39.00	39.00	39.00	23,333
2023-10-27	39.00	39.00	39.00	39.00	4,458
2023-10-26	39.00	39.00	39.00	39.00	1,593
2023-10-25	39.00	39.00	39.00	39.00	1,421
2023-10-24	39.00	39.00	39.00	39.00	0
2023-10-23	39.00	39.00	39.00	39.00	4,890
2023-10-20	39.00	39.00	39.00	39.00	2,937
2023-10-19	39.00	39.00	39.00	39.00	6,050
2023-10-18	40.00	40.00	39.00	39.00	41,522
2023-10-17	40.00	40.00	40.00	40.00	52,075
2023-10-16	40.00	40.00	40.00	40.00	24,529
2023-10-13	39.00	39.00	39.00	39.00	500
2023-10-12	39.00	39.00	39.00	39.00	2,457
2023-10-11	39.00	39.00	39.00	39.00	17,850
2023-10-10	39.50	40.00	39.00	39.00	2,139
2023-10-09	38.50	37.20	37.20	39.50	37,056
2023-10-06	38.50	38.50	38.50	38.50	4,041
2023-10-05	39.50	38.50	38.00	38.50	9,898
2023-10-04	39.50	39.50	39.50	39.50	0
2023-10-03	40.50	40.50	39.50	39.50	2,952
2023-10-02	40.50	40.50	40.50	40.50	26,866
2023-09-29	41.00	41.00	40.50	40.50	66,555
2023-09-28	40.50	41.00	40.50	41.00	13,364
2023-09-27	41.00	40.50	40.00	40.50	25,599
2023-09-26	41.00	41.00	41.00	41.00	1,274
2023-09-25	41.00	41.00	41.00	41.00	1,618
2023-09-22	41.50	40.00	40.00	40.00	8,057
2023-09-21	41.00	41.00	41.00	41.00	10,016
2023-09-20	42.50	42.50	41.00	41.00	131,456
2023-09-19	42.50	42.50	42.50	42.50	8,671
2023-09-18	41.00	42.50	41.20	42.50	155,363
2023-09-15	40.50	40.50	40.50	40.50	11,458
2023-09-14	40.50	40.50	40.50	40.50	30,986
2023-09-13	40.50	40.50	40.50	40.50	17,530
2023-09-12	40.50	40.50	40.50	40.50	1,974
2023-09-11	40.50	40.50	40.50	40.50	22,882
2023-09-08	40.50	40.50	40.50	40.50	27,702
2023-09-07	40.50	40.50	40.50	40.50	14,216
2023-09-06	40.50	40.50	39.80	40.50	257,135
2023-09-05	37.00	39.80	38.00	39.80	96,754
2023-09-04	37.00	37.00	37.00	37.00	740
2023-09-01	37.00	37.00	37.00	37.00	2,579
2023-08-31	37.00	37.00	37.00	37.00	1,739
2023-08-30	37.50	37.50	37.00	37.00	123,423
2023-08-29	37.00	37.00	37.00	37.50	65,208
2023-08-28	37.50	37.50	37.50	37.50	0
2023-08-25	37.50	37.50	37.50	37.50	1
2023-08-24	37.50	37.50	37.50	37.50	28,685
2023-08-23	37.50	37.50	37.50	37.50	16,265
2023-08-22	36.20	37.50	36.20	37.50	6,175
2023-08-21	37.50	37.50	37.50	37.50	29,235
2023-08-18	37.50	37.50	37.50	37.50	63,000
2023-08-17	37.50	36.20	36.20	36.20	68,472
2023-08-16	37.50	37.50	37.50	37.50	0
2023-08-15	37.50	37.50	37.50	37.50	66,423
2023-08-14	37.50	37.50	37.50	37.50	44,888
2023-08-11	37.50	37.50	37.50	37.50	31,288
2023-08-10	37.50	37.50	37.50	37.50	26,289
2023-08-09	37.50	37.50	37.50	37.50	1,605
2023-08-08	37.50	37.50	37.50	37.50	261,859
2023-08-07	37.50	37.50	37.00	37.50	110,766
2023-08-04	37.50	37.50	37.50	37.50	5,689
2023-08-03	37.50	37.50	37.50	37.50	17,856
2023-08-02	37.50	37.50	37.50	37.50	93,391
2023-08-01	38.50	38.50	37.50	37.50	55,006
2023-07-31	38.50	38.50	38.50	38.50	10,500
2023-07-28	38.50	38.50	38.50	38.50	22,637
2023-07-27	38.50	38.50	38.50	38.50	21,429
2023-07-26	38.50	38.50	38.50	38.50	42,196
2023-07-25	38.00	38.50	38.00	38.50	2,828
2023-07-24	38.50	38.50	38.00	38.00	47,268
2023-07-21	36.00	38.50	36.00	38.50	92,472
2023-07-20	36.00	36.00	36.00	36.00	262,389
2023-07-19	34.50	36.00	34.50	36.00	108,154
2023-07-18	34.50	34.50	34.50	34.50	5,578,797
2023-07-17	32.20	34.50	32.20	34.50	37,533
2023-07-14	32.50	34.00	32.50	33.50	267,672
2023-07-13	33.00	33.00	32.50	32.50	904,056
2023-07-12	34.50	34.50	33.00	33.00	2,937
2023-07-11	34.50	34.50	34.50	34.50	9,494
2023-07-10	35.00	38.00	38.00	38.00	129,772
2023-07-07	35.00	35.00	35.00	35.00	12,513
2023-07-06	35.50	35.50	34.50	35.00	363,626
2023-07-05	34.00	36.00	34.00	36.00	285,660
2023-07-04	36.00	33.00	33.00	33.00	366,417
2023-07-03	36.00	36.00	36.00	36.00	40,682
2023-06-30	37.50	37.50	36.00	36.00	225,770
2023-06-29	38.00	38.00	37.50	37.50	131,189
2023-06-28	38.00	38.00	38.00	38.00	39,357
2023-06-27	38.00	38.00	38.00	38.00	1,146
2023-06-26	38.00	38.00	38.00	38.00	28,645
2023-06-23	38.00	38.00	38.00	38.00	173,331
2023-06-22	37.50	38.00	37.50	38.00	3,205
2023-06-21	38.00	38.00	37.50	37.50	423,267
2023-06-20	38.00	38.00	38.00	38.00	1,302
2023-06-19	38.00	38.00	38.00	38.00	4,234
2023-06-16	38.00	38.00	38.00	38.00	0
2023-06-15	38.00	38.00	38.00	38.00	2,280
2023-06-14	38.00	38.00	38.00	38.00	26,165
2023-06-13	38.00	38.00	38.00	38.00	30,262
2023-06-12	38.50	38.50	38.00	38.00	4,868
2023-06-09	38.50	38.50	38.50	38.50	27,438
2023-06-08	38.50	38.50	38.50	38.50	36,359
2023-06-07	38.50	38.50	38.50	38.50	20,786
2023-06-06	39.00	39.00	38.50	38.50	66,590
2023-06-05	39.00	39.00	39.00	39.00	22,901
2023-06-02	39.00	39.50	39.00	39.00	17,380
2023-06-01	39.00	39.00	39.00	39.00	6,833
2023-05-31	39.50	39.50	39.00	39.00	112,464
2023-05-30	40.50	40.50	39.50	39.50	13,776
2023-05-29	40.50	40.50	40.50	40.50	0
2023-05-26	40.50	40.50	40.50	40.50	2,532
2023-05-25	41.50	41.50	40.50	40.50	39,793
2023-05-24	41.50	41.50	41.50	41.50	20,805
2023-05-23	41.50	41.50	41.50	41.50	3,566
2023-05-22	39.00	42.50	39.00	41.50	28,990
2023-05-19	42.50	42.50	42.50	42.50	1,534
2023-05-18	43.00	43.00	41.20	42.50	101,492
2023-05-17	43.00	43.00	43.00	43.00	456
2023-05-16	43.00	43.00	43.00	43.00	12,705
2023-05-15	43.00	43.00	43.00	43.00	164,879
2023-05-12	43.00	43.00	43.00	43.00	110,162
2023-05-11	43.00	43.00	43.00	43.00	257,719
2023-05-10	43.00	43.00	43.00	43.00	112,746
2023-05-09	41.00	43.00	41.00	43.00	121,420
2023-05-08	40.20	40.20	40.20	40.20	0
2023-05-05	42.00	47.50	40.20	40.20	368,559
2023-05-04	41.50	41.50	41.50	41.50	33,702
2023-05-03	44.00	44.00	41.50	41.50	93,260
2023-05-02	46.50	46.50	43.50	44.00	214,514
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	32.00	53.00	32.00	46.50	2,450,481
2023-04-27	33.00	33.00	32.00	32.00	140,271
2023-04-26	33.00	33.00	32.40	33.00	56,454
2023-04-25	33.50	33.50	33.50	33.50	2,476
2023-04-24	34.00	34.00	34.00	34.00	10,366
2023-04-21	34.00	34.00	34.00	34.00	112,964
2023-04-20	34.50	34.50	34.00	34.00	312,684
2023-04-19	34.30	34.50	34.30	34.50	295,054
2023-04-18	33.50	34.30	33.00	34.30	253,077
2023-04-17	31.00	33.50	31.00	33.50	125,526
2023-04-14	30.50	31.00	30.50	31.00	75,166
2023-04-13	30.50	30.50	30.50	30.50	200,443
2023-04-12	30.50	30.50	29.00	30.50	527,051
2023-04-11	32.60	32.60	30.20	30.20	590,114
2023-04-10	30.20	30.20	30.20	30.20	0
2023-04-07	30.20	30.20	30.20	30.20	0
2023-04-06	29.70	30.20	29.50	30.20	40,864
2023-04-05	29.70	29.40	29.40	29.40	135,020
2023-04-04	29.50	29.70	29.50	29.70	168,827
2023-04-03	28.00	29.50	27.00	29.50	179,413
2023-03-31	28.50	34.50	28.00	28.00	552,829
2023-03-30	25.50	28.50	25.50	28.50	205,769
2023-03-29	25.50	25.50	25.50	25.50	36,263
2023-03-28	25.00	25.50	25.00	25.50	59,954
2023-03-27	24.00	25.00	24.00	25.00	341,433
2023-03-24	24.00	24.00	24.00	24.00	455,003
2023-03-23	24.00	24.00	24.00	24.00	24,126
2023-03-22	24.00	24.00	24.00	24.00	6,446
2023-03-21	25.00	25.00	24.50	24.50	35,217
2023-03-20	25.00	25.50	25.00	25.00	32,837
2023-03-17	25.50	25.50	25.00	25.00	72,502
2023-03-16	25.50	25.50	25.50	25.50	277,867
2023-03-15	25.50	25.50	25.50	25.50	111,543
2023-03-14	23.50	25.50	23.50	25.50	85,882
2023-03-13	25.00	25.50	25.00	25.50	153,463
2023-03-10	26.50	25.20	25.20	25.20	356,077
2023-03-09	26.50	26.50	26.50	26.50	6,217
2023-03-08	26.50	26.80	26.80	26.80	63,731
2023-03-07	26.50	26.50	26.50	26.50	157,334
2023-03-06	26.50	27.20	26.50	27.20	393,645
2023-03-03	24.25	26.50	24.25	26.50	98,638
2023-03-02	24.00	24.00	24.00	24.00	131,285
2023-03-01	24.00	24.00	23.50	24.00	149,685
2023-02-28	23.25	24.25	23.25	24.00	108,205
2023-02-27	23.00	23.25	23.00	23.25	45,586
2023-02-24	22.50	23.00	22.50	23.00	75,755
2023-02-23	23.00	23.00	23.00	23.00	29,788
2023-02-22	22.50	23.00	22.00	23.00	475,246
2023-02-21	23.00	23.00	23.00	23.00	17,138
2023-02-20	23.50	23.50	23.00	23.00	179,528
2023-02-17	23.50	23.50	23.50	23.50	60,452
2023-02-16	24.25	24.25	23.50	23.50	159,674
2023-02-15	25.50	25.50	24.25	24.25	105,828
2023-02-14	25.50	25.75	25.50	25.50	347,581
2023-02-13	24.00	26.00	24.00	25.50	307,178
2023-02-10	22.00	24.00	22.00	24.00	342,250
2023-02-09	22.00	21.50	21.50	21.50	1,923,973
2023-02-08	23.50	23.50	21.50	22.00	337,634
2023-02-07	24.00	24.00	23.50	23.50	233,282
2023-02-06	24.00	24.00	24.00	24.00	236,621
2023-02-03	23.50	24.00	23.50	24.00	806,291
2023-02-02	22.00	23.50	22.00	23.50	2,112,911
2023-02-01	25.00	21.50	19.00	21.50	5,820,225
2023-01-31	34.50	28.50	25.50	25.50	2,747,415
2023-01-30	46.00	46.00	46.00	46.00	21,465
2023-01-27	46.00	46.00	46.00	46.00	220,599
2023-01-26	45.00	46.00	45.00	46.00	9,050
2023-01-25	42.50	45.00	42.50	45.00	261,633
2023-01-24	42.50	42.50	42.50	42.50	15,338
2023-01-23	42.00	42.50	40.00	42.50	9,237
2023-01-20	43.50	43.50	42.00	42.00	46,086
2023-01-19	44.00	44.00	43.50	43.50	7,686
2023-01-18	45.50	45.50	44.00	44.00	207,077
2023-01-17	47.50	47.50	45.50	45.50	30,534
2023-01-16	47.50	49.00	47.50	47.50	9,713
2023-01-13	49.00	49.00	47.50	47.50	29,322
2023-01-12	50.50	50.50	49.00	49.00	75,072
2023-01-11	53.50	53.50	50.50	50.50	22,347
2023-01-10	56.50	56.50	53.50	53.50	79,533
2023-01-09	56.50	56.50	56.50	56.50	29,986
2023-01-06	56.50	56.50	56.50	56.50	5,106
2023-01-05	56.50	56.50	56.50	56.50	3,056
2023-01-04	56.50	56.50	56.50	56.50	27,068
2023-01-03	56.50	56.50	55.00	56.50	69,795
2023-01-02	56.50	56.50	56.50	56.50	0
2022-12-30	56.50	56.50	56.50	56.50	5,000
2022-12-29	56.50	56.50	56.50	56.50	650
2022-12-28	56.50	56.50	56.50	56.50	1,971
2022-12-27	56.50	56.50	56.50	56.50	0
2022-12-26	56.50	56.50	56.50	56.50	0
2022-12-23	56.50	56.50	56.50	56.50	2,000
2022-12-22	58.50	58.50	56.50	56.50	72,383
2022-12-21	59.50	59.50	58.50	58.50	3,432
2022-12-20	59.50	59.50	59.50	59.50	12,602
2022-12-19	61.00	61.00	59.50	59.50	27,551
2022-12-16	61.00	61.00	61.00	61.00	1,368
2022-12-15	62.50	62.50	61.00	61.00	20,532
2022-12-14	62.50	62.50	62.50	62.50	38,923
2022-12-13	62.50	62.50	62.50	62.50	78,695
2022-12-12	62.50	62.50	62.50	62.50	14,604
2022-12-09	61.50	62.50	61.50	62.50	178,958
2022-12-08	61.00	61.50	61.00	61.00	40,024
2022-12-07	60.00	60.50	58.50	60.50	1,969,898
2022-12-06	56.50	60.00	56.00	60.00	2,234,444
2022-12-05	56.00	56.50	56.00	56.50	112,269
2022-12-02	50.00	56.00	50.00	56.00	2,585,247
2022-12-01	44.00	50.00	44.00	50.00	472,277
2022-11-30	40.00	44.00	40.00	40.00	200,419
2022-11-29	41.00	41.50	41.00	41.00	78,563
2022-11-28	41.00	41.00	41.00	41.00	7,345
2022-11-25	43.00	43.00	40.50	41.00	111,981
2022-11-24	45.50	45.50	43.00	43.00	21,765
2022-11-23	45.50	45.50	45.50	45.50	4,431
2022-11-22	46.00	46.00	46.00	46.00	9,133
2022-11-21	46.00	46.00	46.00	46.00	3,118
2022-11-18	46.00	46.00	46.00	46.00	3,133
2022-11-17	46.00	46.00	46.00	46.00	13,606
2022-11-16	46.00	46.00	46.00	46.00	84,245
2022-11-15	46.00	46.00	46.00	46.00	97,157
2022-11-14	44.50	46.00	44.50	46.00	81,596
2022-11-11	40.50	45.50	40.50	44.50	229,624
2022-11-10	38.00	40.50	38.00	40.50	65,438
2022-11-09	38.00	38.00	38.00	38.00	13,020
2022-11-08	38.00	37.00	37.00	37.00	74,951
2022-11-07	38.00	38.00	38.00	38.00	40,972
2022-11-04	38.00	36.00	36.00	36.00	11,145
2022-11-03	37.50	38.00	37.00	38.00	41,627
2022-11-02	37.50	37.50	37.50	37.50	12,675
2022-11-01	38.00	38.00	37.50	37.50	10,683
2022-10-31	38.00	38.00	38.00	38.00	1,391
2022-10-28	39.00	39.00	38.00	38.00	49,478
2022-10-27	39.00	39.50	39.00	39.50	36,018
2022-10-26	39.00	39.00	37.50	39.00	18,094
2022-10-25	39.00	39.50	39.00	39.00	11,517
2022-10-24	39.00	39.00	39.00	39.00	4,916
2022-10-21	39.00	39.00	39.00	39.00	522
2022-10-20	41.00	41.00	39.00	39.00	43,090
2022-10-19	44.00	44.00	41.00	41.00	97,781
2022-10-18	43.50	44.00	43.50	44.00	18,586
2022-10-17	42.00	43.50	42.00	43.50	712,967
2022-10-14	41.50	42.00	41.50	42.00	185,506
2022-10-13	42.00	42.50	42.50	42.50	3,923
2022-10-12	42.00	43.10	41.50	41.50	32,104
2022-10-11	45.50	43.50	42.00	42.00	149,567
2022-10-10	50.00	49.00	45.50	45.50	364,999
2022-10-07	40.50	50.00	48.00	50.00	1,832,099
2022-10-06	36.00	41.00	36.00	40.50	1,828,353
2022-10-05	32.50	36.50	34.50	36.50	3,168,434
2022-10-04	35.00	35.00	30.00	32.50	1,996,436
2022-10-03	40.00	34.90	32.50	34.90	2,261,721
2022-09-30	102.50	102.50	40.00	40.00	1,440,095
2022-09-29	109.50	105.00	105.00	105.00	18,860
2022-09-28	113.50	113.50	109.50	109.50	17,591
2022-09-27	113.50	113.50	113.50	113.50	950
2022-09-26	113.50	113.50	113.50	113.50	24,568
2022-09-23	115.00	115.00	110.00	113.50	7,978
2022-09-22	115.00	115.00	115.00	115.00	26,689
2022-09-21	122.50	122.50	115.00	115.00	7,125
2022-09-20	123.50	123.50	122.50	122.50	9,630
2022-09-19	123.50	123.50	123.50	123.50	0
2022-09-16	125.50	125.50	123.50	123.50	6,800
2022-09-15	126.50	125.50	122.00	125.50	10,000
2022-09-14	123.00	123.00	123.00	126.50	2,750
2022-09-13	126.50	123.00	123.00	126.50	39,601
2022-09-12	126.50	126.50	126.50	126.50	35,660
2022-09-09	126.50	126.50	126.50	126.50	4,752
2022-09-08	126.50	126.50	126.50	126.50	88,057
2022-09-07	127.50	127.50	120.00	126.50	13,900
2022-09-06	126.50	126.50	126.50	126.50	11,958
2022-09-05	126.50	126.50	126.50	126.50	897
2022-09-02	126.50	126.50	126.50	126.50	1,244
2022-09-01	126.50	126.50	126.50	126.50	49,638
2022-08-31	124.00	126.50	124.00	126.50	3,297
2022-08-30	124.00	124.00	124.00	124.00	4,950
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	124.00	124.00	124.00	124.00	9,168
2022-08-25	121.50	124.00	121.50	124.00	1,730
2022-08-24	127.50	127.50	120.00	121.50	357,568
2022-08-23	127.50	125.00	125.00	127.50	88,748
2022-08-22	127.50	120.00	120.00	120.00	47,718
2022-08-19	127.50	127.50	127.50	127.50	51,751
2022-08-18	127.50	127.50	127.50	127.50	21,579
2022-08-17	127.50	127.50	127.50	127.50	27,282
2022-08-16	127.50	128.75	125.00	125.00	20,146
2022-08-15	127.50	125.00	125.00	125.00	20,583
2022-08-12	127.50	127.50	120.00	127.50	79,871
2022-08-11	122.50	130.00	123.50	127.50	96,401
2022-08-10	116.50	122.50	116.50	122.50	4,630
2022-08-09	115.00	116.50	115.00	116.50	3,132,327
2022-08-08	117.50	117.50	115.00	115.00	24,138
2022-08-05	117.50	117.50	117.50	117.50	24,095
2022-08-04	130.00	125.00	116.00	116.00	470,609
2022-08-03	130.00	132.50	130.00	130.00	120,822
2022-08-02	130.00	130.00	130.00	130.00	55,363
2022-08-01	130.00	130.00	120.00	130.00	252,975
2022-07-29	135.00	135.00	130.00	130.00	378,105
2022-07-28	135.00	135.00	135.00	135.00	5,744
2022-07-27	135.00	135.00	135.00	135.00	101,431
2022-07-26	135.00	135.00	135.00	135.00	24,849
2022-07-25	135.00	135.00	135.00	135.00	26,947
2022-07-22	135.00	136.00	136.00	135.00	11,491
2022-07-21	135.00	135.00	135.00	135.00	34,854
2022-07-20	145.00	145.00	135.00	135.00	14,008
2022-07-19	157.50	150.00	150.00	145.00	197,420
2022-07-18	147.50	147.50	147.50	147.50	19,016
2022-07-15	147.50	147.50	147.50	147.50	0
2022-07-14	142.50	147.50	142.50	147.50	1,785
2022-07-13	142.50	142.50	142.50	142.50	1,070
2022-07-12	142.50	142.50	142.50	142.50	12,116
2022-07-11	142.50	142.50	142.50	142.50	50,327
2022-07-08	142.50	142.50	135.00	142.50	70,205
2022-07-07	142.50	142.50	142.50	142.50	32,955
2022-07-06	142.50	142.50	142.50	142.50	13,424
2022-07-05	142.50	142.50	142.50	142.50	10,070
2022-07-04	142.50	142.50	142.50	142.50	460
2022-07-01	142.50	142.50	142.50	142.50	337
2022-06-30	142.50	142.50	142.50	142.50	34,043
2022-06-29	142.50	142.50	142.50	142.50	15,846
2022-06-28	140.00	140.00	137.50	140.00	11,305
2022-06-27	140.00	139.00	139.00	140.00	13,840
2022-06-24	140.00	140.00	140.00	140.00	5,956
2022-06-23	140.00	140.00	140.00	140.00	718
2022-06-22	140.00	140.00	140.00	140.00	109,669
2022-06-21	140.00	145.00	140.00	140.00	15,344
2022-06-20	140.00	136.50	136.50	136.50	17,734
2022-06-17	140.00	140.00	130.00	140.00	1,504
2022-06-16	145.00	140.00	135.00	140.00	47,379
2022-06-15	145.00	145.00	145.00	145.00	6,945
2022-06-14	157.50	157.50	145.00	145.00	44,584
2022-06-13	165.00	165.00	157.50	157.50	31,427
2022-06-10	167.50	163.00	163.00	163.00	32,580
2022-06-09	167.50	167.50	167.50	167.50	1,360
2022-06-08	162.50	167.50	162.50	167.50	8,600
2022-06-07	162.50	160.00	160.00	162.50	65,907
2022-06-06	170.00	170.00	160.00	162.50	359,443
2022-06-03	170.00	170.00	170.00	170.00	0
2022-06-02	170.00	170.00	170.00	170.00	0
2022-06-01	157.50	170.00	157.50	170.00	21,268
2022-05-31	157.50	157.50	157.50	157.50	372,829
2022-05-30	157.50	157.50	157.50	157.50	110,596
2022-05-27	157.50	155.00	155.00	157.50	21,574
2022-05-26	157.50	157.50	157.50	157.50	3,192
2022-05-25	157.50	155.00	153.50	157.50	1,484
2022-05-24	160.00	160.00	157.50	157.50	2,623
2022-05-23	162.50	162.50	160.00	160.00	1,816
2022-05-20	162.50	162.50	162.50	162.50	2,764
2022-05-19	162.50	162.50	162.50	162.50	16,345
2022-05-18	160.00	162.50	160.00	162.50	16,836
2022-05-17	157.50	160.00	157.50	160.00	331,857
2022-05-16	162.50	162.50	157.50	157.50	21,727
2022-05-13	165.00	165.00	160.00	162.50	12,429
2022-05-12	170.00	170.00	165.00	165.00	15,375
2022-05-11	175.00	175.00	170.00	170.00	4,180
2022-05-10	175.00	175.00	175.00	175.00	25,921
2022-05-09	187.50	187.50	175.00	175.00	172,170
2022-05-06	197.50	197.50	187.50	187.50	11,627
2022-05-05	197.50	197.50	197.50	197.50	4,000
2022-05-04	202.50	202.50	197.50	197.50	21,797
2022-05-03	202.50	202.50	202.50	202.50	12,453
2022-05-02	202.50	202.50	202.50	202.50	0
2022-04-29	202.50	202.50	202.50	202.50	12,507
2022-04-28	202.50	202.50	202.50	202.50	12,464
2022-04-27	202.50	202.50	202.50	202.50	334,145
2022-04-26	202.50	202.50	202.50	202.50	3,604
2022-04-25	202.50	202.50	202.50	202.50	22,878
2022-04-22	202.50	205.00	205.00	205.00	26,534
2022-04-21	200.00	205.00	205.00	205.00	52,432
2022-04-20	200.00	200.00	200.00	200.00	25,610
2022-04-19	200.00	200.00	200.00	200.00	9,136
2022-04-18	200.00	200.00	200.00	200.00	0
2022-04-15	200.00	200.00	200.00	200.00	0
2022-04-14	200.00	200.00	200.00	200.00	19,064
2022-04-13	200.00	200.00	200.00	200.00	13,043
2022-04-12	200.00	200.00	200.00	200.00	34,367
2022-04-11	200.00	200.00	200.00	200.00	15,353
2022-04-08	200.00	200.00	200.00	200.00	11,417
2022-04-07	197.50	200.00	197.50	200.00	50,819
2022-04-06	202.50	195.00	195.00	195.00	19,728
2022-04-05	202.50	202.50	202.50	202.50	52,063
2022-04-04	210.00	210.00	200.00	202.50	23,098
2022-04-01	210.00	210.00	210.00	210.00	14,071
2022-03-31	210.00	210.00	210.00	210.00	208,244
2022-03-30	210.00	210.00	210.00	210.00	28,072
2022-03-29	210.00	210.00	210.00	210.00	21,337
2022-03-28	202.50	210.00	202.50	210.00	13,100
2022-03-25	202.50	202.50	202.50	202.50	35,513
2022-03-24	195.00	202.50	195.00	202.50	104,252
2022-03-23	170.00	210.00	170.00	195.00	428,097
2022-03-22	155.00	160.00	150.00	160.00	59,469
2022-03-21	165.00	165.00	155.00	155.00	12,361
2022-03-18	165.00	165.00	165.00	165.00	18,246
2022-03-17	165.00	165.00	165.00	165.00	5,121
2022-03-16	165.00	166.00	166.00	166.00	46,206
2022-03-15	169.00	169.00	165.00	165.00	15,325
2022-03-14	175.00	175.00	170.00	170.00	26,463
2022-03-11	175.00	175.00	175.00	175.00	2,378
2022-03-10	175.00	175.00	175.00	175.00	20,000
2022-03-09	175.00	175.00	175.00	175.00	17,483
2022-03-08	172.50	175.00	170.00	175.00	15,403
2022-03-07	180.00	180.00	172.50	172.50	11,148
2022-03-04	185.00	185.00	167.50	180.00	109,158
2022-03-03	197.50	197.50	185.00	185.00	64,970
2022-03-02	197.50	197.50	190.00	197.50	3,185
2022-03-01	200.00	200.00	197.50	197.50	3,894
2022-02-28	205.00	200.00	200.00	200.00	19,728
2022-02-25	207.50	207.50	207.50	207.50	6,567
2022-02-24	210.00	210.00	207.50	207.50	4,749
2022-02-23	215.00	215.00	215.00	215.00	17,590
2022-02-22	215.00	215.00	209.00	215.00	9,067
2022-02-21	225.00	225.00	215.00	215.00	28,741
2022-02-18	225.00	225.00	225.00	225.00	0
2022-02-17	225.00	225.00	225.00	225.00	315,278
2022-02-16	225.00	225.00	225.00	225.00	21,549
2022-02-15	225.00	225.00	225.00	225.00	19,518
2022-02-14	235.00	235.00	225.00	225.00	61,243
2022-02-11	235.00	235.00	235.00	235.00	4,304
2022-02-10	232.50	235.00	232.50	235.00	14,146
2022-02-09	227.50	232.50	227.50	232.50	120,646
2022-02-08	225.00	227.50	225.00	225.00	38,168
2022-02-07	230.00	230.00	225.00	225.00	21,143
2022-02-04	222.50	230.00	222.50	230.00	967,651
2022-02-03	210.00	222.50	210.00	222.50	67,870
2022-02-02	210.00	212.00	212.00	210.00	13,405
2022-02-01	210.00	210.00	210.00	210.00	15,282
2022-01-31	207.50	210.00	207.50	210.00	10,816
2022-01-28	207.50	207.50	207.50	207.50	23,683
2022-01-27	207.50	207.50	207.50	207.50	16,352
2022-01-26	212.50	212.50	207.50	207.50	12,886
2022-01-25	212.50	212.50	212.50	212.50	7,068
2022-01-24	217.50	217.50	212.50	212.50	36,076
2022-01-21	225.00	225.00	225.00	225.00	38,639
2022-01-20	235.00	237.50	225.00	225.00	41,234
2022-01-19	235.00	235.00	235.00	235.00	8,839
2022-01-18	240.00	240.00	230.00	235.00	44,854
2022-01-17	245.00	250.00	250.00	250.00	25,037
2022-01-14	245.00	245.00	245.00	245.00	13,214
2022-01-13	245.00	245.00	245.00	245.00	14,342
2022-01-12	245.00	245.00	245.00	245.00	4,143
2022-01-11	245.00	245.00	245.00	245.00	16,295
2022-01-10	245.00	245.00	245.00	245.00	12,074
2022-01-07	245.00	245.00	245.00	245.00	107,420
2022-01-06	245.00	245.00	245.00	245.00	3,999
2022-01-05	245.00	245.00	245.00	245.00	81,575
2022-01-04	245.00	245.00	245.00	245.00	16,121
2022-01-03	245.00	245.00	245.00	245.00	0
2021-12-31	245.00	245.00	245.00	245.00	1,648
2021-12-30	245.00	245.00	245.00	245.00	20,078
2021-12-29	245.00	245.00	245.00	245.00	11,758
2021-12-28	245.00	245.00	245.00	245.00	0
2021-12-27	245.00	245.00	245.00	245.00	0
2021-12-24	245.00	245.00	245.00	245.00	25,959
2021-12-23	247.50	247.50	245.00	245.00	21,923
2021-12-22	242.50	247.50	242.50	247.50	55,168
2021-12-21	242.50	242.50	242.50	242.50	1,321
2021-12-20	242.50	242.50	242.50	242.50	13,680
2021-12-17	240.00	245.00	240.00	245.00	11,832
2021-12-16	242.50	242.50	240.00	240.00	24,510
2021-12-15	247.50	247.50	242.50	242.50	37,230
2021-12-14	247.50	247.50	247.50	247.50	43,043
2021-12-13	252.00	252.00	247.50	247.50	83,393
2021-12-10	260.00	260.00	248.50	252.00	1,885,479
2021-12-09	260.00	260.00	260.00	260.00	35,788
2021-12-08	255.00	255.00	255.00	255.00	22,161
2021-12-07	257.50	257.50	250.00	255.00	39,249
2021-12-06	270.00	270.00	255.00	257.50	191,175
2021-12-03	270.00	270.00	270.00	270.00	20,331
2021-12-02	275.00	275.00	270.00	270.00	65,052
2021-12-01	280.00	280.00	275.00	275.00	85,884
2021-11-30	254.00	262.50	254.00	262.50	42,026
2021-11-29	255.00	257.00	254.00	254.00	23,949
2021-11-26	255.00	255.00	250.00	255.00	66,164
2021-11-25	260.00	260.00	257.50	257.50	46,387
2021-11-24	260.00	260.00	260.00	260.00	8,622
2021-11-23	275.00	275.00	255.00	260.00	49,119
2021-11-22	275.00	275.00	275.00	275.00	10,502
2021-11-19	275.00	275.00	275.00	275.00	7,779
2021-11-18	275.00	275.00	275.00	275.00	28,423
2021-11-17	275.00	275.00	275.00	275.00	16,783
2021-11-16	275.00	272.00	272.00	272.00	14,896
2021-11-15	275.00	275.00	275.00	275.00	100,991
2021-11-12	272.50	275.00	272.50	275.00	18,748
2021-11-11	272.50	273.00	273.00	272.50	17,909
2021-11-10	270.00	272.50	263.00	272.50	6,786
2021-11-09	270.00	270.00	270.00	270.00	16,603
2021-11-08	270.00	270.00	270.00	270.00	20,961
2021-11-05	260.00	270.00	260.00	270.00	24,484
2021-11-04	260.00	255.00	255.00	260.00	3,509
2021-11-03	260.00	260.00	260.00	260.00	6,008
2021-11-02	260.00	260.00	260.00	260.00	4,569
2021-11-01	260.00	260.00	260.00	260.00	15,925
2021-10-29	257.50	260.00	257.50	260.00	33,115
2021-10-28	252.50	257.50	252.50	257.50	76,078
2021-10-27	252.50	252.50	252.50	252.50	19,716
2021-10-26	252.50	252.50	252.50	252.50	28,539
2021-10-25	252.50	252.50	252.50	252.50	2,235
2021-10-22	247.50	252.50	247.50	252.50	192,902
2021-10-21	235.00	242.50	235.00	242.50	86,649
2021-10-20	237.50	237.50	230.00	235.00	8,407,678
2021-10-19	237.50	237.50	237.50	237.50	17,565
2021-10-18	240.00	242.50	237.50	237.50	38,306
2021-10-15	242.50	249.00	249.00	242.50	39,069
2021-10-14	230.00	242.50	230.00	242.50	194,409
2021-10-13	230.00	230.00	230.00	230.00	36,143
2021-10-12	245.00	230.00	230.00	230.00	35,887
2021-10-11	245.00	240.00	240.00	240.00	39,743
2021-10-08	240.00	245.00	240.00	245.00	43,752
2021-10-07	232.50	240.00	232.50	240.00	30,044
2021-10-06	235.00	235.00	232.50	232.50	15,171
2021-10-05	235.00	235.00	235.00	235.00	24,678
2021-10-04	242.50	242.50	235.00	235.00	16,346
2021-10-01	255.00	255.00	242.50	242.50	16,859
2021-09-30	255.00	255.00	255.00	255.00	16,968
2021-09-29	262.50	262.50	255.00	255.00	50,395
2021-09-28	265.00	265.00	262.50	262.50	35,650
2021-09-27	262.50	265.00	262.50	265.00	24,992
2021-09-24	262.50	262.50	262.50	262.50	66,113
2021-09-23	262.50	262.50	262.50	262.50	6,363
2021-09-22	262.50	262.50	262.50	262.50	27,755
2021-09-21	261.00	262.50	260.00	262.50	29,755
2021-09-20	270.00	270.00	262.50	262.50	593,197
2021-09-17	270.00	270.00	270.00	270.00	21,330
2021-09-16	270.00	270.00	270.00	270.00	36,593
2021-09-15	265.00	270.00	265.00	270.00	171,215
2021-09-14	251.50	252.50	251.50	252.50	8,845
2021-09-13	251.50	251.50	251.50	251.50	13,805
2021-09-10	247.50	251.50	242.50	251.50	40,462
2021-09-09	255.00	255.00	247.50	247.50	8,837
2021-09-08	252.50	255.00	255.00	255.00	29,026
2021-09-07	245.00	252.50	245.00	252.50	41,701
2021-09-06	235.00	244.00	244.00	244.00	308,988
2021-09-03	235.00	235.00	235.00	235.00	32,848
2021-09-02	227.50	235.00	227.50	235.00	665,544
2021-09-01	232.50	232.50	227.50	227.50	60,373
2021-08-31	232.50	232.50	232.50	232.50	45,730
2021-08-30	235.00	235.00	235.00	235.00	0
2021-08-27	232.50	235.00	235.00	235.00	70,808
2021-08-26	232.50	232.50	232.50	232.50	37,870
2021-08-25	232.50	232.50	232.50	232.50	14,055
2021-08-24	235.00	235.00	232.50	232.50	51,955
2021-08-23	235.00	235.00	230.00	235.00	18,341
2021-08-20	235.00	235.00	230.00	235.00	35,471
2021-08-19	232.50	235.00	230.00	235.00	27,746
2021-08-18	237.50	237.50	232.50	232.50	11,778
2021-08-17	237.50	237.50	237.50	237.50	2,897
2021-08-16	237.50	237.50	237.50	237.50	41,636
2021-08-13	237.50	237.50	237.50	237.50	53,537
2021-08-12	240.00	240.00	237.50	237.50	67,818
2021-08-11	245.00	245.00	240.00	240.00	7,513
2021-08-10	245.00	245.00	245.00	245.00	29,648
2021-08-09	240.00	245.00	240.00	245.00	45,779
2021-08-06	232.50	240.00	232.50	240.00	105,967
2021-08-05	232.50	232.50	232.50	232.50	47,787
2021-08-04	237.50	237.50	232.50	232.50	25,161
2021-08-03	237.50	237.50	237.50	237.50	14,178
2021-08-02	245.00	245.00	235.00	237.50	41,361
2021-07-30	245.00	245.00	245.00	245.00	10,799
2021-07-29	245.00	245.00	245.00	245.00	30,114
2021-07-28	245.00	245.00	245.00	245.00	15,064
2021-07-27	252.50	255.00	245.00	245.00	47,038
2021-07-26	257.50	252.00	252.00	252.00	11,710
2021-07-23	257.50	260.00	255.00	257.50	20,212
2021-07-22	262.50	262.50	260.00	260.00	11,853
2021-07-21	262.50	262.50	262.50	262.50	31,522
2021-07-20	265.00	265.00	262.50	262.50	21,290
2021-07-19	275.00	275.00	265.00	265.00	31,149
2021-07-16	275.00	275.00	275.00	275.00	18,502
2021-07-15	277.50	280.00	280.00	280.00	25,964
2021-07-14	277.50	285.00	285.00	285.00	14,312
2021-07-13	277.50	277.50	277.50	277.50	217,947
2021-07-12	275.00	277.50	275.00	277.50	5,380
2021-07-09	272.50	279.00	279.00	279.00	9,208
2021-07-08	267.50	272.50	267.50	272.50	26,750
2021-07-07	275.00	275.00	267.50	267.50	1,363,021
2021-07-06	287.50	287.50	275.00	275.00	90,838
2021-07-05	305.00	307.00	285.00	287.50	128,995
2021-07-02	265.00	282.50	260.00	282.50	46,404
2021-07-01	248.50	265.00	242.00	265.00	112,404
2021-06-30	255.00	255.00	240.00	247.50	19,917
2021-06-29	247.50	247.50	240.00	247.50	26,605
2021-06-28	247.50	247.50	240.00	247.50	2,075
2021-06-25	240.00	247.50	240.00	247.50	16,743
2021-06-24	221.00	247.50	221.00	247.50	103,542
2021-06-23	247.50	247.50	218.50	232.50	114,942
2021-06-22	250.00	252.50	245.00	247.50	12,741
2021-06-21	260.00	249.00	249.00	249.00	66,046
2021-06-18	275.00	275.00	251.00	260.00	80,635
2021-06-17	285.00	285.00	275.00	275.00	9,073
2021-06-16	275.00	277.50	270.00	277.50	9,179
2021-06-15	277.50	277.50	275.00	275.00	215,316
2021-06-14	277.50	277.50	277.50	277.50	7,226
2021-06-11	277.50	280.00	275.00	277.50	2,407,954
2021-06-10	282.50	282.50	280.00	280.00	6,772
2021-06-09	282.50	282.50	275.00	282.50	6,068
2021-06-08	282.50	282.50	282.50	282.50	12,479
2021-06-07	281.50	282.50	275.00	282.50	4,185
2021-06-04	282.50	282.50	282.50	282.50	16,326
2021-06-03	285.00	290.00	290.00	290.00	30,437
2021-06-02	292.50	295.00	295.00	295.00	6,167
2021-06-01	290.00	300.00	300.00	300.00	14,420
2021-05-28	298.00	298.00	298.00	292.50	17,212
2021-05-27	290.00	292.50	290.00	292.50	55,682
2021-05-26	305.00	305.00	295.00	295.00	24,379
2021-05-25	292.50	292.50	292.50	292.50	9,049
2021-05-24	292.50	292.50	292.50	292.50	10,355
2021-05-21	292.50	292.50	292.50	292.50	2,088
2021-05-20	292.50	292.50	292.50	292.50	45,210
2021-05-19	302.50	302.50	292.50	292.50	26,122
2021-05-18	307.50	317.00	300.00	310.00	10,734
2021-05-17	307.50	315.00	307.50	307.50	20,286
2021-05-14	307.50	300.00	300.00	300.00	7,915
2021-05-13	312.50	315.00	305.00	307.50	70,601
2021-05-12	300.00	315.00	300.00	312.50	102,363
2021-05-11	275.00	300.00	275.00	300.00	211,629
2021-05-10	270.00	280.00	280.00	275.00	149,579
2021-05-07	270.00	280.00	280.00	270.00	11,783
2021-05-06	270.00	280.00	280.00	270.00	25,984
2021-05-05	270.00	260.00	260.00	270.00	202,962
2021-05-04	272.50	272.50	270.00	270.00	15,300

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563