Northcoders Grp Share History

Northcoders Grp Share Price history. The following table shows end-of-day data CODE historical share prices for Northcoders Grp, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	25.50	25.50	25.50	25.50	1
2026-06-23	25.50	25.50	25.50	25.50	7
2026-06-22	25.50	25.00	25.00	25.50	3,007
2026-06-19	25.50	25.50	25.00	25.50	17,183
2026-06-18	25.50	25.50	25.00	25.50	12,000
2026-06-17	25.50	25.50	25.50	25.50	13
2026-06-16	25.50	25.50	25.50	25.50	7
2026-06-15	25.50	25.50	25.50	25.50	1,785
2026-06-12	25.50	25.50	25.50	25.50	0
2026-06-11	25.50	25.50	25.50	25.50	0
2026-06-10	25.50	25.50	25.00	25.50	10,400
2026-06-09	26.00	26.00	25.50	25.50	183
2026-06-08	25.50	25.50	25.50	25.50	8
2026-06-05	25.50	25.50	25.50	25.50	103
2026-06-04	25.50	25.50	25.50	25.50	4
2026-06-03	25.50	25.50	25.50	25.50	1,033
2026-06-02	25.50	25.50	25.50	25.50	2,165
2026-06-01	25.50	25.50	25.50	25.50	0
2026-05-29	25.50	25.50	25.50	25.50	3,281
2026-05-28	25.50	25.50	25.50	25.50	0
2026-05-27	25.50	25.50	25.50	25.50	10
2026-05-26	25.50	25.50	25.50	25.50	0
2026-05-25	25.50	25.50	25.50	25.50	0
2026-05-22	25.50	25.50	25.50	25.50	28,898
2026-05-21	25.50	25.50	25.50	25.50	32,378
2026-05-20	25.50	25.50	25.50	25.50	44
2026-05-19	25.50	25.50	25.50	25.50	4,120
2026-05-18	25.50	25.50	25.50	25.50	0
2026-05-15	25.50	25.50	25.50	25.50	2,400
2026-05-14	25.50	25.50	25.50	25.50	4,033
2026-05-13	25.50	25.50	25.50	25.50	11,437
2026-05-12	25.50	25.50	25.50	25.50	9
2026-05-11	25.50	25.50	25.50	25.50	0
2026-05-08	25.50	25.50	25.50	25.50	0
2026-05-07	25.50	25.50	25.50	25.50	0
2026-05-06	25.50	25.50	25.50	25.50	0
2026-05-05	26.00	26.00	25.50	25.50	136
2026-05-04	25.50	25.50	25.50	25.50	0
2026-05-01	25.50	25.50	25.50	25.50	166
2026-04-30	26.00	27.00	27.00	27.00	120,177
2026-04-29	26.00	26.00	26.00	26.00	76,445
2026-04-28	27.50	27.50	27.50	27.50	16
2026-04-27	27.50	27.50	27.50	27.50	20
2026-04-24	27.50	27.50	27.50	27.50	16,383
2026-04-23	27.50	27.50	27.50	27.50	2
2026-04-22	27.50	27.50	27.50	27.50	63,912
2026-04-21	27.50	27.50	27.50	27.50	0
2026-04-20	27.50	27.50	27.50	27.50	0
2026-04-17	27.50	27.50	27.50	27.50	350
2026-04-16	27.50	27.50	27.50	27.50	10,250
2026-04-15	27.50	27.50	27.50	27.50	1,626
2026-04-14	27.50	27.50	27.50	27.50	12,007
2026-04-13	27.50	27.50	27.50	27.50	13
2026-04-10	27.50	27.50	27.50	27.50	400
2026-04-09	27.50	27.50	27.50	27.50	0
2026-04-08	29.00	29.00	27.50	27.50	0
2026-04-07	27.50	27.50	27.50	27.50	0
2026-04-06	27.50	27.50	27.50	27.50	0
2026-04-03	27.50	27.50	27.50	27.50	0
2026-04-02	27.50	27.50	27.50	27.50	3,500
2026-04-01	27.50	27.50	27.50	27.50	1,906
2026-03-31	27.50	27.50	27.50	27.50	359
2026-03-30	27.50	27.50	27.50	27.50	15
2026-03-27	27.50	27.50	27.50	27.50	4,442
2026-03-26	27.50	27.50	27.50	27.50	3,602
2026-03-25	27.50	27.50	27.50	27.50	0
2026-03-24	27.50	27.50	27.50	27.50	378
2026-03-23	27.50	27.50	27.50	27.50	0
2026-03-20	27.50	29.00	27.50	27.50	0
2026-03-19	30.00	30.00	27.50	27.50	5,046
2026-03-18	30.00	31.00	31.00	30.00	1,007
2026-03-17	30.00	30.00	30.00	30.00	15
2026-03-16	31.00	29.00	29.00	30.00	3,503
2026-03-13	30.00	30.00	30.00	30.00	5,000
2026-03-12	30.00	30.00	30.00	30.00	0
2026-03-11	29.50	30.00	29.50	30.00	7,026
2026-03-10	30.00	30.00	30.00	30.00	7,727
2026-03-09	30.00	30.00	30.00	30.00	4,030
2026-03-06	30.00	30.00	30.00	30.00	12,166
2026-03-05	30.00	30.00	30.00	30.00	0
2026-03-04	30.00	30.00	30.00	30.00	20
2026-03-03	30.00	30.00	30.00	30.00	1,438
2026-03-02	30.00	30.00	30.00	30.00	13,220
2026-02-27	30.00	30.00	30.00	30.00	2,427
2026-02-26	30.00	30.00	30.00	30.00	1,817
2026-02-25	30.00	30.00	30.00	30.00	57
2026-02-24	30.00	30.00	30.00	30.00	0
2026-02-23	30.00	30.00	30.00	30.00	527
2026-02-20	30.00	30.00	30.00	30.00	1,058
2026-02-19	30.00	30.00	30.00	30.00	40
2026-02-18	30.00	30.00	30.00	30.00	259
2026-02-17	30.00	30.00	30.00	30.00	1,839
2026-02-16	30.00	30.00	30.00	30.00	435
2026-02-13	30.00	30.00	30.00	30.00	75
2026-02-12	30.00	30.00	30.00	30.00	3
2026-02-11	28.40	28.40	28.40	30.00	1,622
2026-02-10	30.00	30.00	30.00	30.00	844
2026-02-09	30.00	30.00	30.00	30.00	303
2026-02-06	30.00	30.60	29.00	29.00	8,543
2026-02-05	30.00	30.60	30.60	30.60	931
2026-02-04	30.00	30.00	30.00	30.00	5
2026-02-03	30.00	30.00	30.00	30.00	4,017
2026-02-02	30.00	30.00	30.00	30.00	40
2026-01-30	31.00	31.00	30.00	30.00	1,167
2026-01-29	29.50	30.00	29.50	30.00	131
2026-01-28	29.50	29.50	29.50	29.50	6,224
2026-01-27	28.50	30.00	28.50	29.50	44,085
2026-01-26	31.00	31.00	31.00	31.00	607
2026-01-23	31.00	31.00	31.00	31.00	0
2026-01-22	31.00	31.00	31.00	31.00	0
2026-01-21	31.00	31.00	31.00	31.00	0
2026-01-20	31.00	31.00	31.00	31.00	0
2026-01-19	31.00	31.00	31.00	31.00	173
2026-01-16	31.00	31.00	31.00	31.00	2,000
2026-01-15	31.00	31.00	31.00	31.00	0
2026-01-14	31.00	31.00	31.00	31.00	0
2026-01-13	32.00	32.00	31.00	31.00	91,194
2026-01-12	32.00	32.00	32.00	32.00	0
2026-01-09	32.00	32.00	32.00	32.00	13,362
2026-01-08	32.00	32.00	32.00	32.00	0
2026-01-07	32.00	32.00	32.00	32.00	317
2026-01-06	32.00	32.00	32.00	32.00	0
2026-01-05	32.00	32.00	32.00	32.00	10,154
2026-01-02	31.50	32.00	31.50	32.00	15,639
2026-01-01	31.50	31.50	31.50	31.50	0
2025-12-31	31.50	31.50	31.50	31.50	5
2025-12-30	31.50	31.50	31.50	31.50	505
2025-12-29	31.50	31.50	31.50	31.50	3,106
2025-12-26	31.50	31.50	31.50	31.50	0
2025-12-25	31.50	31.50	31.50	31.50	0
2025-12-24	31.50	31.50	31.50	31.50	1,500
2025-12-23	31.50	31.50	31.50	31.50	1,512
2025-12-22	31.50	31.50	31.50	31.50	0
2025-12-19	31.50	31.50	31.50	31.50	854
2025-12-18	31.50	31.50	31.50	31.50	14
2025-12-17	31.50	31.50	31.50	31.50	4
2025-12-16	31.50	31.50	31.50	31.50	0
2025-12-15	31.50	31.50	31.50	31.50	0
2025-12-12	31.50	31.50	31.50	31.50	1,371
2025-12-11	31.50	31.50	31.50	31.50	27
2025-12-10	31.50	31.50	31.50	31.50	143
2025-12-09	32.00	32.00	31.50	31.50	4,752
2025-12-08	32.00	32.00	32.00	32.00	6
2025-12-05	31.50	32.00	31.50	32.00	980
2025-12-04	34.00	34.00	32.00	32.00	62,350
2025-12-03	34.00	34.00	34.00	34.00	105
2025-12-02	34.00	34.00	34.00	34.00	11
2025-12-01	34.00	34.00	34.00	34.00	0
2025-11-28	34.00	34.00	34.00	34.00	2,115
2025-11-27	34.00	34.00	34.00	34.00	9,515
2025-11-26	34.00	34.00	34.00	34.00	4,606
2025-11-25	34.00	34.00	34.00	34.00	21,069
2025-11-24	35.00	35.00	34.00	34.00	19,460
2025-11-21	35.00	35.00	35.00	35.00	25,000
2025-11-20	35.50	35.50	35.00	35.00	44,626
2025-11-19	35.50	35.50	35.50	35.50	0
2025-11-18	35.50	35.50	35.50	35.50	6,500
2025-11-17	35.50	35.50	35.50	35.50	0
2025-11-14	35.50	35.50	35.50	35.50	3,386
2025-11-13	35.50	35.50	35.50	35.50	2,161
2025-11-12	35.50	35.50	35.50	35.50	0
2025-11-11	35.50	35.50	35.50	35.50	0
2025-11-10	35.50	35.50	34.00	35.50	3,147
2025-11-07	35.50	35.50	35.50	35.50	563
2025-11-06	35.50	36.00	35.50	35.50	100
2025-11-05	35.50	34.60	34.60	34.60	9,434
2025-11-04	35.50	35.50	35.50	35.50	13,981
2025-11-03	35.00	35.50	35.00	35.50	877
2025-10-31	33.50	33.50	33.50	33.50	0
2025-10-30	33.50	33.50	33.50	33.50	0
2025-10-29	33.50	33.50	33.50	33.50	2,000
2025-10-28	33.50	33.50	33.50	33.50	0
2025-10-27	33.50	33.50	33.50	33.50	2,377
2025-10-24	33.50	33.50	33.50	33.50	115
2025-10-23	33.50	33.50	33.50	33.50	73
2025-10-22	33.50	33.50	33.50	33.50	30,003
2025-10-21	33.50	33.50	33.50	33.50	0
2025-10-20	33.50	33.50	33.50	33.50	96
2025-10-17	33.50	31.60	31.60	31.60	118
2025-10-16	33.50	33.50	33.50	33.50	261
2025-10-15	33.50	33.50	33.50	33.50	0
2025-10-14	33.50	33.50	33.50	33.50	1,000
2025-10-13	31.00	32.40	31.00	32.40	50,036
2025-10-10	31.50	31.50	31.50	31.50	0
2025-10-09	31.50	31.00	31.00	31.00	12
2025-10-08	31.50	31.50	31.50	31.50	1
2025-10-07	31.00	31.50	30.40	31.00	7,239
2025-10-06	32.00	32.60	31.50	31.50	3,278
2025-10-03	32.00	32.00	32.00	32.00	12,471
2025-10-02	32.00	32.00	32.00	32.00	0
2025-10-01	32.00	32.00	32.00	32.00	1,048
2025-09-30	33.00	33.00	32.00	32.00	26,225
2025-09-29	32.00	32.00	32.00	32.00	23,382
2025-09-26	32.00	32.00	32.00	32.00	0
2025-09-25	32.00	32.00	32.00	32.00	1,349
2025-09-24	32.50	32.50	32.00	32.00	447
2025-09-23	33.50	33.50	32.50	32.50	58,061
2025-09-22	37.50	37.50	33.50	33.50	70,793
2025-09-19	37.50	37.50	37.50	37.50	0
2025-09-18	37.50	37.50	37.50	37.50	0
2025-09-17	37.50	37.50	37.50	37.50	10,916
2025-09-16	37.50	37.50	37.50	37.50	4,463
2025-09-15	37.50	37.50	37.50	37.50	7,403
2025-09-12	37.50	37.50	37.50	37.50	3,121
2025-09-11	37.50	37.50	37.50	37.50	7,600
2025-09-10	37.50	37.50	37.50	37.50	18,344
2025-09-09	37.50	37.50	37.50	37.50	24,562
2025-09-08	33.50	33.50	33.50	33.50	5,330
2025-09-05	33.50	33.50	33.50	33.50	0
2025-09-04	32.50	33.50	32.50	33.50	37,602
2025-09-03	31.50	32.50	31.50	32.50	56,635
2025-09-02	30.00	31.50	30.00	31.50	1,940
2025-09-01	31.00	31.50	30.00	30.00	111,971
2025-08-29	31.00	31.00	31.00	31.00	10,900
2025-08-28	32.50	32.50	31.00	31.00	1,074
2025-08-27	31.50	31.50	31.00	31.00	10,035
2025-08-26	33.00	33.00	31.50	31.50	33,777
2025-08-25	33.00	33.00	33.00	33.00	0
2025-08-22	32.00	33.00	32.00	33.00	28,177
2025-08-21	35.50	35.50	32.00	32.00	38,498
2025-08-20	35.50	35.50	35.50	35.50	2,920
2025-08-19	35.50	35.50	35.50	35.50	269
2025-08-18	35.50	35.50	35.50	35.50	540
2025-08-15	35.50	35.50	35.50	35.50	1,603
2025-08-14	38.00	38.00	35.50	35.50	104,821
2025-08-13	38.00	38.00	38.00	38.00	446
2025-08-12	38.00	38.00	38.00	38.00	5,862
2025-08-11	37.50	38.00	37.50	38.00	4,055
2025-08-08	36.50	37.50	36.50	37.50	5,631
2025-08-07	36.50	36.50	36.50	36.50	231
2025-08-06	36.50	36.50	36.50	36.50	5,626
2025-08-05	37.00	37.00	37.00	37.00	2,529
2025-08-04	39.00	39.00	37.00	37.00	24,931
2025-08-01	40.00	40.00	39.00	39.00	12,250
2025-07-31	40.00	40.00	40.00	40.00	245
2025-07-30	41.00	42.50	40.00	40.00	19,436
2025-07-29	38.00	38.00	38.00	38.00	16,178
2025-07-28	36.50	38.00	36.50	38.00	555
2025-07-25	36.50	36.50	36.50	36.50	995
2025-07-24	36.50	36.50	36.50	36.50	44,578
2025-07-23	36.50	36.50	36.50	36.50	1,538
2025-07-22	36.50	36.50	36.50	36.50	0
2025-07-21	36.50	36.50	36.50	36.50	12,832
2025-07-18	36.50	36.50	36.50	36.50	16,648
2025-07-17	36.50	36.50	36.50	36.50	2,068
2025-07-16	36.50	36.50	36.50	36.50	2,500
2025-07-15	36.50	36.50	36.50	36.50	2,888
2025-07-14	36.50	36.50	36.50	36.50	35,186
2025-07-11	36.50	36.50	36.50	36.50	12,790
2025-07-10	35.00	42.00	38.00	38.00	353,754
2025-07-09	50.00	50.00	50.00	50.00	15,490
2025-07-08	50.50	50.50	50.00	50.00	5,877
2025-07-07	50.50	50.50	50.50	50.50	4,739
2025-07-04	50.50	50.50	50.50	50.50	62
2025-07-03	50.00	52.00	50.50	50.50	48,819
2025-07-02	50.00	50.00	50.00	50.00	62,359
2025-07-01	50.00	50.00	50.00	50.00	102,708
2025-06-30	50.50	50.50	50.00	50.00	7,311
2025-06-27	51.50	51.50	50.50	50.50	16,577
2025-06-26	52.00	51.50	50.00	51.50	17,184
2025-06-25	56.00	56.00	51.50	51.50	78,444
2025-06-24	56.00	56.00	56.00	56.00	12,034
2025-06-23	56.00	56.00	56.00	56.00	9,655
2025-06-20	57.50	57.50	56.00	56.00	8,898
2025-06-19	59.00	58.50	57.50	57.50	30,671
2025-06-18	59.50	59.50	59.00	59.00	25,316
2025-06-17	63.00	63.00	59.50	59.50	38,014
2025-06-16	63.50	63.50	63.00	63.00	25,755
2025-06-13	62.50	65.00	63.50	63.50	21,209
2025-06-12	62.50	65.00	62.50	62.50	6,990
2025-06-11	61.00	62.50	59.00	62.50	62,115
2025-06-10	62.00	62.00	61.00	61.00	38,492
2025-06-09	62.00	62.00	62.00	62.00	11,787
2025-06-06	62.00	62.00	62.00	62.00	54,657
2025-06-05	62.00	62.00	62.00	62.00	31,670
2025-06-04	62.00	62.00	62.00	62.00	7,613
2025-06-03	62.00	62.00	62.00	62.00	1,130
2025-06-02	62.00	62.00	62.00	62.00	10,600
2025-05-30	62.00	59.00	59.00	62.00	4,988
2025-05-29	62.00	62.00	62.00	62.00	4,046
2025-05-28	62.00	62.00	62.00	62.00	29,366
2025-05-27	62.50	66.50	62.00	62.00	110,196
2025-05-26	62.89	62.89	62.89	62.89	0
2025-05-23	54.00	62.50	54.00	62.50	132,837
2025-05-22	51.50	54.00	54.00	54.00	70,116
2025-05-21	45.50	51.50	45.50	51.50	57,740
2025-05-20	47.00	47.00	45.50	45.50	53,796
2025-05-19	47.00	47.00	47.00	47.00	117
2025-05-16	47.00	47.00	47.00	47.00	0
2025-05-15	47.00	47.00	47.00	47.00	5,962
2025-05-14	47.00	47.00	47.00	47.00	0
2025-05-13	47.00	47.00	47.00	47.00	142
2025-05-12	48.00	49.00	47.00	47.00	33,718
2025-05-09	47.00	47.00	47.00	47.00	26,318
2025-05-08	51.50	49.00	47.00	47.00	51,207
2025-05-07	49.00	51.50	47.50	51.50	105,847
2025-05-06	47.50	49.00	47.50	49.00	178,349
2025-05-05	45.00	45.00	45.00	45.00	0
2025-05-02	47.50	47.50	47.50	47.50	45,664
2025-05-01	47.00	45.00	45.00	45.00	34,364
2025-04-30	49.50	49.50	49.50	49.50	14,956
2025-04-29	52.50	51.00	46.50	49.50	274,383
2025-04-28	42.50	53.00	48.00	48.00	408,243
2025-04-25	90.50	70.00	62.00	62.00	467,457
2025-04-24	113.50	117.00	96.00	96.00	18,231
2025-04-23	114.00	115.00	112.00	115.00	11,608
2025-04-22	110.00	115.50	108.00	108.00	13,661
2025-04-21	118.00	118.00	118.00	118.00	0
2025-04-18	118.00	118.00	118.00	118.00	0
2025-04-17	118.00	118.00	118.00	118.00	0
2025-04-16	118.00	118.00	118.00	118.00	0
2025-04-15	118.00	118.00	118.00	118.00	0
2025-04-14	118.00	118.00	118.00	118.00	0
2025-04-11	118.00	118.00	118.00	118.00	0
2025-04-10	118.00	118.00	118.00	118.00	0
2025-04-09	118.00	118.00	118.00	118.00	2,000
2025-04-08	120.00	120.00	118.00	118.00	1,071
2025-04-07	119.50	119.50	119.50	119.50	0
2025-04-04	119.50	119.50	119.50	119.50	385
2025-04-03	119.50	119.50	119.50	119.50	519
2025-04-02	119.50	119.50	119.50	119.50	0
2025-04-01	119.50	119.50	119.50	119.50	215
2025-03-31	121.00	121.00	121.00	119.00	1
2025-03-28	119.00	119.00	119.00	119.00	0
2025-03-27	119.00	119.00	119.00	119.00	3,368
2025-03-26	119.00	119.00	119.00	119.00	0
2025-03-25	119.00	120.00	118.00	120.00	1,053
2025-03-24	119.00	119.00	119.00	119.00	4,000
2025-03-21	119.00	119.00	119.00	119.00	0
2025-03-20	119.00	119.00	117.00	119.00	2,543
2025-03-19	119.00	119.00	119.00	119.00	0
2025-03-18	119.00	119.00	119.00	119.00	1,923
2025-03-17	119.00	119.00	119.00	119.00	841
2025-03-14	119.00	119.00	119.00	119.00	588
2025-03-13	119.00	119.00	119.00	119.00	153
2025-03-12	119.00	119.00	119.00	119.00	1,909
2025-03-11	119.00	119.00	119.00	119.00	0
2025-03-10	119.00	119.00	119.00	119.00	4,227
2025-03-07	122.50	122.50	119.00	119.00	9,582
2025-03-06	127.50	127.50	122.50	122.50	2,012
2025-03-05	117.00	122.50	117.00	122.50	9,508
2025-03-04	112.50	113.50	112.50	113.50	366
2025-03-03	113.50	123.50	113.50	113.50	0
2025-02-28	113.50	113.50	113.50	113.50	3,057
2025-02-27	113.50	113.50	113.50	113.50	5,186
2025-02-26	140.00	115.00	115.00	115.00	27,152
2025-02-25	150.00	150.00	140.00	140.00	35,253
2025-02-24	151.50	151.50	150.00	150.00	6,494
2025-02-21	151.50	151.50	151.50	151.50	4,358
2025-02-20	151.50	151.50	151.50	151.50	33
2025-02-19	151.50	151.50	151.50	151.50	1,884
2025-02-18	151.50	151.50	151.50	151.50	0
2025-02-17	152.50	152.50	151.50	151.50	3,334
2025-02-14	152.50	152.50	152.50	152.50	2,500
2025-02-13	152.50	152.50	152.50	152.50	1,437
2025-02-12	152.50	152.50	152.50	152.50	56
2025-02-11	161.00	161.00	152.50	152.50	9,520
2025-02-10	161.50	170.00	161.00	161.00	3,378
2025-02-07	161.50	161.50	161.50	161.50	1,963
2025-02-06	161.50	161.50	161.50	161.50	0
2025-02-05	161.50	170.00	161.50	161.50	2
2025-02-04	161.50	161.50	161.50	161.50	2,026
2025-02-03	161.50	161.50	161.50	161.50	4,635
2025-01-31	160.00	161.50	160.00	161.50	409
2025-01-30	161.50	161.50	161.50	161.50	0
2025-01-29	160.00	161.50	160.00	161.50	96
2025-01-28	160.00	161.50	160.00	161.50	13,789
2025-01-27	160.00	160.00	160.00	160.00	1,567
2025-01-24	160.00	160.00	160.00	160.00	1,571
2025-01-23	160.00	160.00	160.00	160.00	2
2025-01-22	160.00	160.00	160.00	160.00	531
2025-01-21	160.00	160.00	160.00	160.00	974
2025-01-20	160.00	160.00	160.00	160.00	0
2025-01-17	160.00	160.00	160.00	160.00	10,843
2025-01-16	152.50	160.00	152.50	160.00	1,525
2025-01-15	152.50	152.50	152.50	152.50	0
2025-01-14	152.50	152.50	152.50	152.50	2,391
2025-01-13	165.00	165.00	152.50	152.50	12,311
2025-01-10	165.00	165.00	165.00	165.00	0
2025-01-09	165.00	165.00	165.00	165.00	5
2025-01-08	165.00	165.00	165.00	165.00	4
2025-01-07	165.00	165.00	165.00	165.00	1,481
2025-01-06	170.00	170.00	165.00	165.00	10,762
2025-01-03	177.50	170.00	167.50	170.00	21,343
2025-01-02	182.50	182.50	182.50	182.50	10,236
2025-01-01	182.50	182.50	182.50	182.50	0
2024-12-31	172.00	182.50	172.00	182.50	13,266
2024-12-30	151.00	172.00	151.00	172.00	31,680
2024-12-27	151.00	151.00	151.00	151.00	10,537
2024-12-26	151.00	151.00	151.00	151.00	0
2024-12-25	151.00	151.00	151.00	151.00	0
2024-12-24	151.00	151.00	151.00	151.00	8,063
2024-12-23	151.00	151.00	151.00	151.00	5,171
2024-12-20	151.00	151.00	151.00	151.00	32
2024-12-19	151.00	151.00	151.00	151.00	0
2024-12-18	151.00	151.00	151.00	151.00	0
2024-12-17	151.00	151.00	151.00	151.00	629
2024-12-16	151.00	151.00	151.00	151.00	1,614
2024-12-13	155.00	155.00	151.00	151.00	1
2024-12-12	155.00	155.00	155.00	155.00	124
2024-12-11	155.00	155.00	155.00	155.00	0
2024-12-10	155.00	155.00	155.00	155.00	0
2024-12-09	155.00	155.00	155.00	155.00	0
2024-12-06	155.00	155.00	155.00	155.00	0
2024-12-05	155.00	155.00	155.00	155.00	628
2024-12-04	155.00	155.00	155.00	155.00	0
2024-12-03	155.00	155.00	155.00	155.00	6
2024-12-02	155.00	155.00	155.00	155.00	10,030
2024-11-29	155.00	155.00	155.00	155.00	0
2024-11-28	155.00	155.00	155.00	155.00	0
2024-11-27	155.00	155.00	155.00	155.00	0
2024-11-26	155.00	155.00	155.00	155.00	266
2024-11-25	155.00	155.00	155.00	155.00	401
2024-11-22	155.00	155.00	155.00	155.00	2,220
2024-11-21	155.00	155.00	155.00	155.00	2,584
2024-11-20	165.00	165.00	155.00	155.00	1,012
2024-11-19	165.00	165.00	165.00	165.00	972
2024-11-18	165.00	165.00	165.00	165.00	455
2024-11-15	167.00	167.00	165.00	165.00	3,387
2024-11-14	167.00	167.00	167.00	167.00	3,377
2024-11-13	167.00	167.00	167.00	167.00	505
2024-11-12	171.00	171.00	167.00	167.00	2,065
2024-11-11	171.00	171.00	171.00	171.00	1,465
2024-11-08	171.00	171.00	171.00	171.00	950
2024-11-07	171.00	171.00	171.00	171.00	4,086
2024-11-06	171.00	171.00	171.00	171.00	22
2024-11-05	171.00	171.00	171.00	171.00	1,072
2024-11-04	162.00	166.00	162.00	166.00	4,042
2024-11-01	166.00	166.00	166.00	166.00	5,000
2024-10-31	166.00	166.00	166.00	166.00	0
2024-10-30	162.00	166.00	162.00	166.00	35,552
2024-10-29	166.00	166.00	166.00	166.00	1,052
2024-10-28	176.00	176.00	166.00	166.00	1,052
2024-10-25	161.00	166.00	161.00	166.00	6,649
2024-10-24	165.00	165.00	163.00	165.00	7,735
2024-10-23	161.00	165.00	157.00	157.00	1,312
2024-10-22	165.00	165.00	165.00	165.00	450,030
2024-10-21	165.00	165.00	165.00	165.00	1,052
2024-10-18	165.00	165.00	165.00	165.00	1,052
2024-10-17	180.00	180.00	165.00	165.00	3,801
2024-10-16	182.00	182.00	180.00	180.00	2,124
2024-10-15	182.00	182.00	182.00	182.00	920
2024-10-14	182.00	182.00	182.00	182.00	891
2024-10-11	185.00	185.00	182.00	182.00	1,974
2024-10-10	195.00	185.00	180.00	185.00	2,997
2024-10-09	195.00	197.00	195.00	197.00	2,255
2024-10-08	197.00	197.00	197.00	197.00	260
2024-10-07	197.00	197.00	181.00	197.00	207
2024-10-04	197.00	197.00	197.00	197.00	2,500
2024-10-03	199.00	199.00	197.00	197.00	1,169
2024-10-02	197.00	197.00	197.00	197.00	25
2024-10-01	200.00	200.00	197.00	197.00	3,875
2024-09-30	207.00	207.00	200.00	200.00	4,499
2024-09-27	208.00	208.00	202.00	202.00	4,639
2024-09-26	212.00	212.00	208.00	208.00	3,580
2024-09-25	212.00	212.00	210.00	210.00	1,500
2024-09-24	215.00	215.00	210.00	210.00	2,502
2024-09-23	210.00	214.00	210.00	210.00	286
2024-09-20	215.00	215.00	210.00	210.00	23
2024-09-19	215.00	215.00	210.00	210.00	2,528
2024-09-18	215.00	215.00	215.00	215.00	2,499
2024-09-17	215.00	215.00	215.00	215.00	2,462
2024-09-16	211.00	213.00	208.00	208.00	2,804
2024-09-13	214.00	214.00	205.00	205.00	1,000
2024-09-12	214.00	214.00	214.00	214.00	5,003
2024-09-11	214.00	214.00	214.00	214.00	0
2024-09-10	214.00	214.00	214.00	214.00	2,453
2024-09-09	214.00	214.00	214.00	214.00	250
2024-09-06	214.00	214.00	214.00	214.00	30
2024-09-05	213.00	214.00	213.00	214.00	0
2024-09-04	213.00	214.00	213.00	214.00	0
2024-09-03	213.00	213.00	200.00	213.00	168,797
2024-09-02	213.00	213.00	213.00	213.00	177
2024-08-30	213.00	213.00	213.00	213.00	109
2024-08-29	213.00	213.00	213.00	213.00	5,000
2024-08-28	216.00	216.00	213.00	213.00	221
2024-08-27	213.00	213.00	213.00	213.00	1
2024-08-26	213.00	213.00	213.00	213.00	0
2024-08-23	213.00	213.00	213.00	213.00	1,385
2024-08-22	213.00	213.00	213.00	213.00	115
2024-08-21	208.00	213.00	208.00	213.00	2,893
2024-08-20	213.00	213.00	213.00	213.00	0
2024-08-19	213.00	213.00	213.00	213.00	2,450
2024-08-16	213.00	213.00	213.00	213.00	10
2024-08-15	213.00	213.00	213.00	213.00	400
2024-08-14	213.00	213.00	213.00	213.00	4,504
2024-08-13	213.00	213.00	213.00	213.00	1
2024-08-12	213.00	213.00	213.00	213.00	0
2024-08-09	213.00	213.00	213.00	213.00	0
2024-08-08	220.00	220.00	200.00	213.00	8,020
2024-08-07	220.00	220.00	220.00	220.00	10,017
2024-08-06	230.00	240.00	220.00	220.00	2,691
2024-08-05	234.00	240.00	230.00	230.00	7,305
2024-08-02	255.00	255.00	225.00	230.00	11,648
2024-08-01	260.00	260.00	255.00	255.00	6,156
2024-07-31	260.00	265.00	260.00	260.00	2,075
2024-07-30	272.00	280.00	280.00	280.00	7,474
2024-07-29	272.00	272.00	272.00	272.00	1,601
2024-07-26	272.00	272.00	272.00	272.00	0
2024-07-25	277.00	277.00	272.00	272.00	346
2024-07-24	277.00	277.00	277.00	277.00	0
2024-07-23	277.00	277.00	277.00	277.00	2,384
2024-07-22	277.00	277.00	277.00	277.00	6,400
2024-07-19	280.00	296.00	277.00	277.00	4,672
2024-07-18	290.00	274.00	274.00	274.00	980
2024-07-17	290.00	290.00	274.00	290.00	276
2024-07-16	290.00	302.00	290.00	290.00	8,743
2024-07-15	285.00	300.00	285.00	295.00	8,023
2024-07-12	275.00	290.00	260.00	290.00	2,093
2024-07-11	264.00	275.00	254.00	275.00	8,044
2024-07-10	260.00	270.00	246.00	270.00	9,559
2024-07-09	245.00	236.00	236.00	236.00	5,145
2024-07-08	238.00	260.00	245.00	245.00	4,332
2024-07-05	230.00	246.00	246.00	246.00	1,925
2024-07-04	230.00	230.00	230.00	230.00	15
2024-07-03	215.00	240.00	240.00	240.00	3,486
2024-07-02	215.00	220.00	215.00	215.00	2,869
2024-07-01	203.00	220.00	210.00	215.00	13,569
2024-06-28	203.00	203.00	203.00	203.00	2,120
2024-06-27	203.00	203.00	203.00	203.00	0
2024-06-26	203.00	203.00	203.00	203.00	1,000
2024-06-25	203.00	203.00	203.00	203.00	17
2024-06-24	195.00	203.00	195.00	203.00	6,409
2024-06-21	185.00	195.00	185.00	195.00	5,543
2024-06-20	180.00	185.00	180.00	185.00	3,841
2024-06-19	180.00	180.00	180.00	180.00	1
2024-06-18	172.50	180.00	172.50	180.00	7,830
2024-06-17	155.00	177.50	155.00	172.50	11,597
2024-06-14	152.50	152.50	152.50	152.50	12,000
2024-06-13	152.50	152.50	152.50	152.50	2,000
2024-06-12	152.50	152.50	152.50	152.50	0
2024-06-11	152.50	152.50	152.50	152.50	0
2024-06-10	152.50	152.50	152.50	152.50	3
2024-06-07	152.50	152.50	152.50	152.50	0
2024-06-06	152.50	152.50	152.50	152.50	4
2024-06-05	152.50	152.50	152.50	152.50	0
2024-06-04	152.50	152.50	152.50	152.50	46
2024-06-03	152.50	152.50	152.50	152.50	0
2024-05-31	152.50	152.50	152.50	152.50	5
2024-05-30	152.50	152.50	152.50	152.50	0
2024-05-29	152.50	152.50	152.50	152.50	1,214
2024-05-28	152.50	152.50	152.50	152.50	0
2024-05-27	152.50	152.50	152.50	152.50	0
2024-05-24	152.50	152.50	152.50	152.50	1,219
2024-05-23	152.50	152.50	152.50	152.50	0
2024-05-22	149.00	152.50	149.00	152.50	34,853
2024-05-21	152.50	152.50	152.50	152.50	1,524
2024-05-20	152.50	152.50	152.50	152.50	0
2024-05-17	152.50	152.50	152.50	152.50	0
2024-05-16	152.50	152.50	141.00	152.50	3,291
2024-05-15	152.50	152.50	150.00	150.00	0
2024-05-14	152.50	152.50	150.00	150.00	0
2024-05-13	152.50	150.00	140.00	150.00	4,672
2024-05-10	145.00	147.50	145.00	147.50	2,211
2024-05-09	145.00	145.00	145.00	145.00	643
2024-05-08	145.00	145.00	145.00	145.00	0
2024-05-07	145.00	145.00	145.00	145.00	0
2024-05-06	145.00	145.00	145.00	145.00	0
2024-05-03	145.00	145.00	145.00	145.00	700
2024-05-02	152.50	152.50	145.00	145.00	4,432
2024-05-01	152.50	152.50	152.50	152.50	0
2024-04-30	160.00	152.50	145.00	152.50	7,465
2024-04-29	160.00	160.00	160.00	160.00	0
2024-04-26	160.00	160.00	160.00	160.00	0
2024-04-25	160.00	160.00	160.00	160.00	0
2024-04-24	160.00	160.00	160.00	160.00	0
2024-04-23	160.00	160.00	160.00	160.00	0
2024-04-22	160.00	160.00	160.00	160.00	400
2024-04-19	157.50	160.00	157.50	160.00	20
2024-04-18	160.00	160.00	160.00	160.00	0
2024-04-17	160.00	160.00	160.00	160.00	500
2024-04-16	160.00	160.00	160.00	160.00	0
2024-04-15	160.00	160.00	160.00	160.00	0
2024-04-12	160.00	160.00	160.00	160.00	0
2024-04-11	160.00	160.00	160.00	160.00	0
2024-04-10	160.00	160.00	160.00	160.00	200
2024-04-09	160.00	160.00	160.00	160.00	93
2024-04-08	162.50	162.50	160.00	160.00	4,621
2024-04-05	162.50	162.50	160.00	160.00	1,287
2024-04-04	160.00	157.00	157.00	157.00	30,278
2024-04-03	157.50	157.50	157.50	157.50	4,176
2024-04-02	157.50	157.50	157.50	157.50	10,000
2024-04-01	157.50	157.50	157.50	157.50	0
2024-03-29	157.50	157.50	157.50	157.50	0
2024-03-28	157.50	157.50	157.50	157.50	4,064
2024-03-27	157.50	157.50	157.50	157.50	14,000
2024-03-26	157.50	157.50	157.50	157.50	6,850
2024-03-25	157.50	157.50	157.50	157.50	781
2024-03-22	157.50	157.50	157.50	157.50	0
2024-03-21	157.50	157.50	157.50	157.50	0
2024-03-20	157.50	157.50	157.50	157.50	0
2024-03-19	157.50	157.50	157.50	157.50	0
2024-03-18	157.50	157.50	157.50	157.50	0
2024-03-15	157.50	157.50	157.50	157.50	500
2024-03-14	157.50	157.50	157.50	157.50	0
2024-03-13	157.50	157.50	157.50	157.50	1,500
2024-03-12	157.50	157.50	157.50	157.50	0
2024-03-11	157.50	157.50	157.50	157.50	0
2024-03-08	157.50	157.50	157.50	157.50	0
2024-03-07	157.50	157.50	157.50	157.50	1,322
2024-03-06	157.50	157.50	157.50	157.50	1,212
2024-03-05	157.50	157.00	157.00	157.00	1,797
2024-03-04	157.50	157.50	157.50	157.50	2,012
2024-03-01	157.50	157.50	157.50	157.50	515
2024-02-29	157.50	157.50	157.50	157.50	0
2024-02-28	157.50	157.50	157.50	157.50	0
2024-02-27	157.50	157.50	157.50	157.50	0
2024-02-26	157.50	157.50	157.50	157.50	262
2024-02-23	157.50	157.50	157.50	157.50	500
2024-02-22	157.50	157.50	157.50	157.50	0
2024-02-21	157.50	157.50	157.50	157.50	0
2024-02-20	157.50	157.50	157.50	157.50	0
2024-02-19	157.50	157.50	157.50	157.50	0
2024-02-16	157.50	157.50	157.50	157.50	406
2024-02-15	157.50	157.50	157.50	157.50	0
2024-02-14	157.50	157.50	157.50	157.50	13
2024-02-13	157.50	157.50	157.50	157.50	0
2024-02-12	157.50	157.50	157.50	157.50	5
2024-02-09	157.50	157.50	157.50	157.50	32
2024-02-08	157.50	157.50	157.50	157.50	276
2024-02-07	157.50	157.50	157.50	157.50	0
2024-02-06	157.50	157.50	157.50	157.50	1,353
2024-02-05	157.50	157.50	157.50	157.50	322
2024-02-02	157.50	157.50	157.50	157.50	750
2024-02-01	157.50	157.50	157.50	157.50	0
2024-01-31	157.50	157.50	157.50	157.50	0
2024-01-30	157.50	157.50	152.50	157.50	2,603
2024-01-29	150.00	152.50	150.00	152.50	250
2024-01-26	150.00	152.50	150.00	152.50	347
2024-01-25	152.50	155.00	155.00	155.00	2,247
2024-01-24	152.50	152.50	152.50	152.50	0
2024-01-23	152.50	152.50	152.50	152.50	1
2024-01-22	152.50	152.50	152.50	152.50	0
2024-01-19	152.50	152.50	152.50	152.50	88
2024-01-18	152.50	152.50	152.50	152.50	3,033
2024-01-17	150.00	160.00	150.00	152.50	5,376
2024-01-16	140.00	160.00	140.00	160.00	17,953
2024-01-15	137.50	137.50	135.00	135.00	0
2024-01-12	135.00	135.00	135.00	135.00	0
2024-01-11	137.50	137.50	135.00	135.00	0
2024-01-10	135.00	135.00	135.00	135.00	0
2024-01-09	135.00	135.00	135.00	135.00	0
2024-01-08	130.00	135.00	130.00	135.00	2,500
2024-01-05	135.00	135.00	135.00	135.00	0
2024-01-04	135.00	135.00	135.00	135.00	0
2024-01-03	135.00	135.00	135.00	135.00	0
2024-01-02	135.00	135.00	135.00	135.00	0
2024-01-01	135.00	135.00	135.00	135.00	0
2023-12-29	135.00	135.00	135.00	135.00	695
2023-12-28	135.00	135.00	132.00	135.00	675
2023-12-27	132.50	132.50	132.50	132.50	665
2023-12-26	132.50	132.50	132.50	132.50	0
2023-12-25	132.50	132.50	132.50	132.50	0
2023-12-22	132.50	132.50	132.50	132.50	0
2023-12-21	132.50	132.50	132.50	132.50	0
2023-12-20	132.50	132.50	132.50	132.50	1,079
2023-12-19	123.00	132.50	123.00	132.50	31
2023-12-18	132.50	132.50	132.50	132.50	186,000
2023-12-15	125.00	132.50	125.00	132.50	1,159
2023-12-14	125.00	126.00	125.00	125.00	8,737
2023-12-13	125.00	125.00	125.00	125.00	223
2023-12-12	125.00	125.00	125.00	125.00	0
2023-12-11	125.00	125.00	125.00	125.00	900
2023-12-08	125.00	125.00	125.00	125.00	0
2023-12-07	125.00	125.00	125.00	125.00	2,452
2023-12-06	125.00	125.00	125.00	125.00	0
2023-12-05	125.00	125.00	125.00	125.00	0
2023-12-04	125.00	125.00	125.00	125.00	0
2023-12-01	125.00	125.00	125.00	125.00	623
2023-11-30	125.00	125.00	125.00	125.00	0
2023-11-29	127.50	127.50	125.00	125.00	0
2023-11-28	127.50	127.50	127.50	127.50	0
2023-11-27	127.50	123.00	123.00	127.50	87
2023-11-24	125.00	127.50	125.00	127.50	11,584
2023-11-23	125.00	125.00	125.00	125.00	0
2023-11-22	122.00	125.00	122.00	125.00	722
2023-11-21	120.00	125.00	120.00	125.00	424
2023-11-20	125.00	125.00	125.00	125.00	800
2023-11-17	125.00	125.00	125.00	125.00	0
2023-11-16	125.00	125.00	125.00	125.00	0
2023-11-15	125.00	125.00	125.00	125.00	0
2023-11-14	125.00	125.00	125.00	125.00	0
2023-11-13	127.50	127.50	125.00	125.00	427
2023-11-10	130.00	130.00	127.50	127.50	1,897
2023-11-09	130.00	130.00	130.00	130.00	68
2023-11-08	130.00	130.00	130.00	130.00	0
2023-11-07	130.00	130.00	130.00	130.00	0
2023-11-06	130.00	130.00	130.00	130.00	0
2023-11-03	130.00	130.00	130.00	130.00	0
2023-11-02	130.00	130.00	127.00	130.00	2,050
2023-11-01	130.00	130.00	130.00	130.00	20
2023-10-31	130.00	130.00	130.00	130.00	1,500
2023-10-30	130.00	130.00	120.00	130.00	1,905
2023-10-27	130.00	130.00	130.00	130.00	325
2023-10-26	130.00	130.00	130.00	130.00	0
2023-10-25	130.00	130.00	130.00	130.00	1,508
2023-10-24	130.00	130.00	130.00	130.00	0
2023-10-23	130.00	130.00	130.00	130.00	1,500
2023-10-20	130.00	130.00	130.00	130.00	0
2023-10-19	130.00	130.00	130.00	130.00	0
2023-10-18	130.00	130.00	130.00	130.00	0
2023-10-17	130.00	130.00	130.00	130.00	15
2023-10-16	130.00	130.00	130.00	130.00	0
2023-10-13	130.00	130.00	130.00	130.00	0
2023-10-12	130.00	130.00	130.00	130.00	26
2023-10-11	130.00	130.00	130.00	130.00	4,258
2023-10-10	130.00	130.00	130.00	130.00	0
2023-10-09	130.00	130.00	130.00	130.00	16
2023-10-06	130.00	130.00	130.00	130.00	6,020
2023-10-05	130.00	130.00	125.00	130.00	319
2023-10-04	130.00	130.00	130.00	130.00	643
2023-10-03	130.00	130.00	130.00	130.00	0
2023-10-02	130.00	130.00	130.00	130.00	2,000
2023-09-29	130.00	127.00	127.00	127.00	10,700
2023-09-28	130.00	130.00	130.00	130.00	0
2023-09-27	130.00	130.00	130.00	130.00	1,000
2023-09-26	130.00	130.00	130.00	130.00	650
2023-09-25	130.00	130.00	130.00	130.00	10
2023-09-22	130.00	130.00	130.00	130.00	0
2023-09-21	130.00	135.00	130.00	130.00	2,508
2023-09-20	130.00	140.00	130.00	139.00	7,995
2023-09-19	112.00	130.00	112.00	130.00	33,044
2023-09-18	192.50	192.50	192.50	192.50	8,124
2023-09-15	182.50	202.00	182.50	192.50	14,725
2023-09-14	182.50	190.00	190.00	190.00	2,232
2023-09-13	172.50	189.00	189.00	189.00	63,394
2023-09-12	165.00	172.50	165.00	172.50	10,495
2023-09-11	165.00	165.00	165.00	165.00	5,080
2023-09-08	165.00	165.00	165.00	165.00	2,375
2023-09-07	165.00	165.00	165.00	165.00	2,372
2023-09-06	165.00	165.00	165.00	165.00	2,100
2023-09-05	165.00	165.00	163.00	165.00	123
2023-09-04	170.00	170.00	165.00	165.00	6,500
2023-09-01	170.00	175.00	170.00	170.00	500
2023-08-31	170.00	174.00	170.00	170.00	499
2023-08-30	175.00	175.00	170.00	170.00	500
2023-08-29	175.00	175.00	175.00	175.00	0
2023-08-28	175.00	175.00	175.00	175.00	0
2023-08-25	175.00	175.00	175.00	175.00	15
2023-08-24	177.50	177.50	175.00	175.00	1,709
2023-08-23	180.00	180.00	177.50	177.50	4,766
2023-08-22	180.00	190.00	180.00	180.00	724
2023-08-21	180.00	190.00	190.00	180.00	2,150
2023-08-18	180.00	180.00	180.00	180.00	62
2023-08-17	180.00	180.00	180.00	180.00	0
2023-08-16	185.00	181.00	181.00	180.00	4,500
2023-08-15	185.00	185.00	185.00	185.00	100
2023-08-14	185.00	186.00	186.00	186.00	1,757
2023-08-11	185.00	185.00	185.00	185.00	0
2023-08-10	181.00	185.00	181.00	185.00	3,500
2023-08-09	190.00	195.00	185.00	185.00	7,013
2023-08-08	194.00	195.00	194.00	195.00	972
2023-08-07	200.00	195.00	190.00	190.00	7,717
2023-08-04	200.00	200.00	200.00	200.00	0
2023-08-03	200.00	200.00	200.00	200.00	0
2023-08-02	200.00	200.00	200.00	200.00	15
2023-08-01	200.00	200.00	200.00	200.00	3,540
2023-07-31	205.00	205.00	200.00	200.00	1,000
2023-07-28	205.00	205.00	205.00	205.00	750
2023-07-27	205.00	205.00	205.00	205.00	0
2023-07-26	215.00	215.00	205.00	205.00	3,139
2023-07-25	220.00	220.00	215.00	215.00	6,692
2023-07-24	220.00	218.00	218.00	218.00	1,330
2023-07-21	220.00	220.00	220.00	220.00	1,835
2023-07-20	220.00	220.00	220.00	220.00	222
2023-07-19	210.00	220.00	210.00	220.00	4,675
2023-07-18	200.00	200.00	200.00	210.00	500
2023-07-17	220.00	220.00	210.00	210.00	2,364
2023-07-14	220.00	220.00	220.00	220.00	286
2023-07-13	220.00	220.00	220.00	220.00	0
2023-07-12	220.00	220.00	220.00	220.00	1,000
2023-07-11	220.00	220.00	220.00	220.00	0
2023-07-10	220.00	220.00	220.00	220.00	2,000
2023-07-07	220.00	220.00	220.00	220.00	0
2023-07-06	220.00	220.00	210.00	220.00	167
2023-07-05	220.00	230.00	230.00	230.00	310
2023-07-04	242.00	242.00	210.00	220.00	11,000
2023-07-03	242.00	242.00	242.00	242.00	0
2023-06-30	242.00	242.00	230.00	242.00	2,500
2023-06-29	242.00	242.00	242.00	242.00	416
2023-06-28	242.00	242.00	242.00	242.00	0
2023-06-27	242.00	242.00	242.00	242.00	482
2023-06-26	246.00	246.00	242.00	242.00	2,750
2023-06-23	246.00	246.00	246.00	246.00	1,500
2023-06-22	246.00	246.00	246.00	246.00	0
2023-06-21	240.00	248.00	240.00	246.00	6,259
2023-06-20	248.00	248.00	248.00	248.00	35
2023-06-19	248.00	248.00	248.00	248.00	212
2023-06-16	248.00	248.00	248.00	248.00	1,419
2023-06-15	248.00	248.00	248.00	248.00	0
2023-06-14	248.00	248.00	248.00	248.00	0
2023-06-13	248.00	248.00	248.00	248.00	208
2023-06-12	248.00	248.00	248.00	248.00	0
2023-06-09	248.00	248.00	248.00	248.00	0
2023-06-08	248.00	250.00	250.00	248.00	40
2023-06-07	248.00	248.00	248.00	248.00	0
2023-06-06	248.00	248.00	248.00	248.00	3,231
2023-06-05	248.00	248.00	248.00	248.00	1,703
2023-06-02	248.00	248.00	246.00	248.00	6,021
2023-06-01	248.00	250.00	248.00	248.00	215
2023-05-31	268.00	268.00	248.00	248.00	19,045
2023-05-30	268.00	268.00	268.00	268.00	0
2023-05-29	270.00	270.00	270.00	270.00	0
2023-05-26	280.00	280.00	270.00	270.00	1,500
2023-05-25	285.00	285.00	280.00	280.00	1,500
2023-05-24	290.00	290.00	285.00	285.00	0
2023-05-23	285.00	285.00	284.00	285.00	210
2023-05-22	290.00	290.00	285.00	285.00	0
2023-05-19	290.00	285.00	284.00	285.00	3,541
2023-05-18	295.00	295.00	290.00	290.00	1,500
2023-05-17	295.00	300.00	300.00	300.00	250
2023-05-16	290.00	295.00	290.00	295.00	1,200
2023-05-15	290.00	295.00	290.00	295.00	0
2023-05-12	290.00	295.00	290.00	295.00	0
2023-05-11	290.00	295.00	290.00	295.00	7
2023-05-10	295.00	295.00	295.00	295.00	5,000
2023-05-09	300.00	300.00	295.00	295.00	1,675
2023-05-08	300.00	300.00	300.00	300.00	0
2023-05-05	300.00	300.00	288.00	300.00	4,340
2023-05-04	300.00	300.00	300.00	300.00	1,500
2023-05-03	300.00	300.00	300.00	300.00	3,250
2023-05-02	305.00	305.00	305.00	305.00	3,299
2023-05-01	305.00	305.00	305.00	305.00	0
2023-04-28	305.00	310.00	300.00	305.00	3,497
2023-04-27	320.00	300.00	300.00	300.00	12,460
2023-04-26	320.00	320.00	320.00	320.00	2,464
2023-04-25	305.00	325.00	305.00	320.00	12,570
2023-04-24	296.00	296.00	296.00	296.00	2,000
2023-04-21	296.00	296.00	296.00	296.00	4,738
2023-04-20	296.00	296.00	296.00	296.00	0
2023-04-19	295.00	295.00	295.00	295.00	1
2023-04-18	295.00	295.00	295.00	295.00	3,704
2023-04-17	295.00	300.00	295.00	295.00	31
2023-04-14	295.00	295.00	295.00	295.00	0
2023-04-13	295.00	295.00	295.00	295.00	0
2023-04-12	295.00	295.00	295.00	295.00	0
2023-04-11	295.00	295.00	295.00	295.00	103
2023-04-10	295.00	295.00	295.00	295.00	0
2023-04-07	295.00	295.00	295.00	295.00	0
2023-04-06	295.00	300.00	295.00	295.00	251
2023-04-05	295.00	295.00	295.00	295.00	0
2023-04-04	295.00	295.00	295.00	295.00	0
2023-04-03	295.00	295.00	295.00	295.00	0
2023-03-31	295.00	295.00	295.00	295.00	9
2023-03-30	295.00	295.00	295.00	295.00	2
2023-03-29	295.00	295.00	295.00	295.00	0
2023-03-28	295.00	295.00	295.00	295.00	18
2023-03-27	295.00	295.00	295.00	295.00	3,010
2023-03-24	295.00	295.00	295.00	295.00	4,846
2023-03-23	295.00	295.00	295.00	295.00	2
2023-03-22	295.00	295.00	295.00	295.00	0
2023-03-21	290.00	295.00	290.00	295.00	2,525
2023-03-20	290.00	290.00	290.00	290.00	0
2023-03-17	290.00	290.00	290.00	290.00	0
2023-03-16	290.00	290.00	290.00	290.00	5,297
2023-03-15	305.00	305.00	290.00	290.00	1,201
2023-03-14	305.00	305.00	305.00	305.00	3,940
2023-03-13	305.00	305.00	305.00	305.00	1,000
2023-03-10	305.00	305.00	305.00	305.00	0
2023-03-09	305.00	305.00	305.00	305.00	0
2023-03-08	305.00	305.00	305.00	305.00	6
2023-03-07	305.00	305.00	305.00	305.00	0
2023-03-06	305.00	305.00	305.00	305.00	97
2023-03-03	305.00	305.00	305.00	305.00	0
2023-03-02	305.00	305.00	305.00	305.00	0
2023-03-01	305.00	305.00	305.00	305.00	3,122
2023-02-28	305.00	305.00	305.00	305.00	0
2023-02-27	305.00	305.00	305.00	305.00	0
2023-02-24	305.00	305.00	305.00	305.00	0
2023-02-23	305.00	305.00	305.00	305.00	0
2023-02-22	305.00	305.00	305.00	305.00	124
2023-02-21	305.00	305.00	305.00	305.00	0
2023-02-20	305.00	305.00	300.00	305.00	1,636
2023-02-17	300.00	305.00	300.00	305.00	10
2023-02-16	305.00	300.00	290.00	300.00	37
2023-02-15	305.00	305.00	305.00	305.00	575
2023-02-14	305.00	305.00	305.00	305.00	1
2023-02-13	305.00	305.00	305.00	305.00	0
2023-02-10	305.00	320.00	305.00	305.00	44
2023-02-09	300.00	305.00	300.00	305.00	180
2023-02-08	305.00	305.00	305.00	305.00	500
2023-02-07	305.00	305.00	305.00	305.00	0
2023-02-06	310.00	310.00	310.00	310.00	206
2023-02-03	310.00	310.00	310.00	310.00	6
2023-02-02	310.00	310.00	310.00	310.00	35
2023-02-01	310.00	310.00	310.00	310.00	0
2023-01-31	280.00	310.00	280.00	310.00	17,200
2023-01-30	305.00	305.00	305.00	305.00	0
2023-01-27	305.00	305.00	305.00	305.00	391
2023-01-26	305.00	305.00	305.00	305.00	243
2023-01-25	305.00	305.00	305.00	305.00	1,626
2023-01-24	310.00	310.00	305.00	305.00	2,500
2023-01-23	310.00	310.00	310.00	310.00	314
2023-01-20	310.00	310.00	310.00	310.00	191
2023-01-19	300.00	310.00	300.00	310.00	600
2023-01-18	310.00	310.00	310.00	310.00	129
2023-01-17	310.00	310.00	310.00	310.00	10,500
2023-01-16	310.00	310.00	310.00	310.00	323
2023-01-13	310.00	310.00	310.00	310.00	0
2023-01-12	310.00	310.00	310.00	310.00	0
2023-01-11	310.00	310.00	310.00	310.00	5
2023-01-10	310.00	310.00	310.00	310.00	0
2023-01-09	310.00	310.00	310.00	310.00	41
2023-01-06	310.00	310.00	310.00	310.00	0
2023-01-05	310.00	310.00	310.00	310.00	0
2023-01-04	310.00	310.00	310.00	310.00	3
2023-01-03	310.00	310.00	310.00	310.00	48
2023-01-02	310.00	310.00	310.00	310.00	0
2022-12-30	310.00	310.00	310.00	310.00	0
2022-12-29	310.00	310.00	310.00	310.00	0
2022-12-28	310.00	310.00	310.00	310.00	1
2022-12-27	310.00	310.00	310.00	310.00	0
2022-12-26	310.00	310.00	310.00	310.00	0
2022-12-23	310.00	310.00	310.00	310.00	0
2022-12-22	310.00	310.00	310.00	310.00	0
2022-12-21	310.00	310.00	310.00	310.00	0
2022-12-20	310.00	310.00	310.00	310.00	9
2022-12-19	310.00	310.00	310.00	310.00	0
2022-12-16	310.00	310.00	310.00	310.00	379
2022-12-15	310.00	310.00	310.00	310.00	1,075
2022-12-14	315.00	315.00	310.00	310.00	2,629
2022-12-13	303.00	305.00	303.00	305.00	1,344
2022-12-12	303.00	303.00	303.00	303.00	0
2022-12-09	303.00	303.00	303.00	303.00	0
2022-12-08	303.00	303.00	303.00	303.00	0
2022-12-07	315.00	300.00	300.00	303.00	4,900
2022-12-06	315.00	315.00	315.00	315.00	0
2022-12-05	315.00	315.00	315.00	315.00	3
2022-12-02	315.00	315.00	315.00	315.00	0
2022-12-01	315.00	315.00	315.00	315.00	0
2022-11-30	315.00	315.00	315.00	315.00	750
2022-11-29	315.00	315.00	315.00	315.00	0
2022-11-28	315.00	315.00	315.00	315.00	0
2022-11-25	315.00	315.00	315.00	315.00	25,325
2022-11-24	315.00	315.00	315.00	315.00	0
2022-11-23	315.00	315.00	315.00	315.00	0
2022-11-22	315.00	315.00	315.00	315.00	854
2022-11-21	315.00	315.00	310.00	315.00	1,237
2022-11-18	315.00	315.00	315.00	315.00	360
2022-11-17	325.00	325.00	315.00	315.00	5
2022-11-16	325.00	330.00	325.00	325.00	415
2022-11-15	325.00	325.00	325.00	325.00	881
2022-11-14	325.00	325.00	325.00	325.00	700
2022-11-11	325.00	325.00	325.00	325.00	391
2022-11-10	325.00	325.00	325.00	325.00	6
2022-11-09	330.00	330.00	325.00	325.00	15
2022-11-08	325.00	330.00	325.00	325.00	423
2022-11-07	330.00	330.00	325.00	325.00	0
2022-11-04	330.00	330.00	330.00	330.00	219
2022-11-03	325.00	325.00	325.00	325.00	2
2022-11-02	325.00	325.00	325.00	325.00	83
2022-11-01	325.00	325.00	325.00	325.00	0
2022-10-31	325.00	325.00	325.00	325.00	0
2022-10-28	325.00	325.00	325.00	325.00	0
2022-10-27	325.00	325.00	325.00	325.00	1,154
2022-10-26	325.00	325.00	325.00	325.00	0
2022-10-25	325.00	325.00	325.00	325.00	0
2022-10-24	320.00	325.00	320.00	325.00	5,232
2022-10-21	325.00	325.00	320.00	320.00	1,200
2022-10-20	325.00	325.00	325.00	325.00	718
2022-10-19	330.00	330.00	325.00	325.00	795
2022-10-18	325.00	325.00	325.00	325.00	0
2022-10-17	325.00	325.00	325.00	325.00	0
2022-10-14	325.00	325.00	325.00	325.00	152
2022-10-13	325.00	325.00	325.00	325.00	0
2022-10-12	325.00	325.00	325.00	325.00	0
2022-10-11	325.00	325.00	325.00	325.00	87
2022-10-10	330.00	330.00	310.00	325.00	697
2022-10-07	320.00	320.00	320.00	320.00	30,625
2022-10-06	320.00	320.00	320.00	320.00	501
2022-10-05	328.00	328.00	328.00	320.00	31
2022-10-04	340.00	340.00	310.00	320.00	2,153
2022-10-03	345.00	345.00	345.00	345.00	229
2022-09-30	345.00	345.00	330.00	345.00	0
2022-09-29	345.00	345.00	345.00	345.00	708
2022-09-28	345.00	350.00	350.00	345.00	43
2022-09-27	345.00	345.00	345.00	345.00	6,332
2022-09-26	350.00	350.00	345.00	345.00	3,050
2022-09-23	350.00	350.00	350.00	350.00	2,500
2022-09-22	350.00	350.00	340.00	350.00	9,138
2022-09-21	360.00	360.00	350.00	350.00	3,098
2022-09-20	370.00	360.00	360.00	360.00	2,162
2022-09-19	350.00	350.00	350.00	350.00	0
2022-09-16	350.00	350.00	350.00	350.00	500
2022-09-15	355.00	355.00	340.00	350.00	0
2022-09-14	355.00	360.00	360.00	350.00	17
2022-09-13	355.00	355.00	340.00	350.00	628
2022-09-12	375.00	375.00	350.00	350.00	4,790
2022-09-09	370.00	375.00	350.00	375.00	548
2022-09-08	370.00	370.00	350.00	370.00	3,063
2022-09-07	335.00	370.00	320.00	370.00	2,313
2022-09-06	335.00	335.00	320.00	335.00	3
2022-09-05	335.00	335.00	320.00	335.00	0
2022-09-02	335.00	335.00	320.00	335.00	0
2022-09-01	330.00	335.00	330.00	335.00	597
2022-08-31	330.00	330.00	330.00	330.00	192
2022-08-30	320.00	320.00	320.00	320.00	790
2022-08-29	320.00	320.00	320.00	320.00	0
2022-08-26	320.00	320.00	320.00	320.00	0
2022-08-25	320.00	320.00	320.00	320.00	246
2022-08-24	320.00	320.00	320.00	320.00	0
2022-08-23	315.00	320.00	315.00	320.00	824
2022-08-22	305.00	315.00	290.00	315.00	5,286
2022-08-19	305.00	305.00	290.00	305.00	1,516
2022-08-18	290.00	305.00	290.00	305.00	5,827
2022-08-17	290.00	290.00	290.00	290.00	16
2022-08-16	282.00	282.00	282.00	290.00	1,803
2022-08-15	285.00	290.00	276.00	290.00	3,299
2022-08-12	285.00	285.00	270.00	285.00	6
2022-08-11	270.00	285.00	270.00	285.00	4,169
2022-08-10	270.00	270.00	250.00	270.00	534
2022-08-09	255.00	270.00	255.00	270.00	12,357
2022-08-08	240.00	240.00	240.00	240.00	0
2022-08-05	240.00	240.00	240.00	240.00	83
2022-08-04	240.00	240.00	240.00	240.00	0
2022-08-03	240.00	240.00	240.00	240.00	0
2022-08-02	245.00	245.00	240.00	240.00	1,167
2022-08-01	245.00	245.00	220.00	245.00	2,724
2022-07-29	245.00	245.00	245.00	245.00	790
2022-07-28	245.00	245.00	220.00	245.00	479
2022-07-27	245.00	245.00	220.00	245.00	1
2022-07-26	245.00	232.00	232.00	245.00	446
2022-07-25	245.00	245.00	220.00	245.00	0
2022-07-22	245.00	245.00	220.00	245.00	271
2022-07-21	245.00	245.00	220.00	245.00	0
2022-07-20	245.00	245.00	220.00	245.00	154
2022-07-19	240.00	232.00	232.00	245.00	2,740
2022-07-18	230.00	220.00	220.00	230.00	136
2022-07-15	230.00	230.00	230.00	230.00	0
2022-07-14	230.00	230.00	230.00	230.00	64
2022-07-13	230.00	230.00	230.00	230.00	48
2022-07-12	230.00	230.00	230.00	230.00	0
2022-07-11	240.00	240.00	220.00	230.00	0
2022-07-08	240.00	240.00	220.00	230.00	300
2022-07-07	240.00	240.00	220.00	230.00	126
2022-07-06	240.00	240.00	220.00	235.00	0
2022-07-05	240.00	240.00	220.00	235.00	0
2022-07-04	240.00	240.00	220.00	235.00	0
2022-07-01	240.00	240.00	220.00	235.00	200
2022-06-30	240.00	240.00	220.00	240.00	25
2022-06-29	240.00	240.00	220.00	240.00	0
2022-06-28	240.00	240.00	220.00	240.00	0
2022-06-27	240.00	240.00	220.00	240.00	0
2022-06-24	240.00	240.00	240.00	240.00	0
2022-06-23	240.00	230.00	230.00	240.00	375
2022-06-22	240.00	240.00	240.00	240.00	0
2022-06-21	240.00	240.00	240.00	240.00	692
2022-06-20	240.00	240.00	240.00	240.00	0
2022-06-17	240.00	240.00	240.00	240.00	50
2022-06-16	240.00	240.00	240.00	240.00	1,729
2022-06-15	240.00	240.00	240.00	240.00	391
2022-06-14	245.00	245.00	245.00	245.00	0
2022-06-13	245.00	245.00	245.00	245.00	0
2022-06-10	245.00	245.00	245.00	245.00	600
2022-06-09	245.00	245.00	230.00	245.00	16
2022-06-08	245.00	245.00	230.00	245.00	0
2022-06-07	245.00	245.00	230.00	245.00	0
2022-06-06	245.00	245.00	230.00	245.00	2,731
2022-06-03	245.00	245.00	245.00	245.00	0
2022-06-02	245.00	245.00	245.00	245.00	0
2022-06-01	245.00	245.00	230.00	245.00	1,102
2022-05-31	245.00	245.00	230.00	245.00	0
2022-05-30	240.00	250.00	220.00	250.00	7,700
2022-05-27	240.00	240.00	220.00	235.00	789
2022-05-26	240.00	240.00	220.00	235.00	555
2022-05-25	240.00	240.00	220.00	235.00	0
2022-05-24	235.00	235.00	220.00	235.00	2,567
2022-05-23	230.00	235.00	210.00	235.00	0
2022-05-20	230.00	230.00	230.00	230.00	388
2022-05-19	230.00	230.00	210.00	230.00	0
2022-05-18	230.00	230.00	210.00	230.00	0
2022-05-17	230.00	230.00	210.00	230.00	0
2022-05-16	230.00	230.00	210.00	230.00	0
2022-05-13	230.00	230.00	230.00	230.00	0
2022-05-12	240.00	240.00	220.00	230.00	577
2022-05-11	235.00	235.00	220.00	235.00	204
2022-05-10	270.00	270.00	235.00	235.00	7,875
2022-05-09	280.00	280.00	260.00	270.00	1,746
2022-05-06	280.00	280.00	260.00	270.00	0
2022-05-05	280.00	280.00	260.00	270.00	2,506
2022-05-04	280.00	285.00	270.00	275.00	2,394
2022-05-03	280.00	285.00	270.00	285.00	10
2022-05-02	285.00	285.00	285.00	285.00	0
2022-04-29	280.00	285.00	270.00	285.00	0
2022-04-28	280.00	285.00	270.00	285.00	0
2022-04-27	280.00	285.00	260.00	285.00	2,400
2022-04-26	265.00	262.00	262.00	262.00	16,624
2022-04-25	255.00	255.00	255.00	255.00	0
2022-04-22	255.00	255.00	255.00	255.00	0
2022-04-21	255.00	255.00	255.00	255.00	150
2022-04-20	250.00	255.00	250.00	255.00	538
2022-04-19	250.00	250.00	240.00	250.00	0
2022-04-18	250.00	250.00	250.00	250.00	0
2022-04-15	250.00	250.00	250.00	250.00	0
2022-04-14	250.00	250.00	230.00	250.00	0
2022-04-13	270.00	270.00	250.00	250.00	5,185
2022-04-12	270.00	256.00	256.00	265.00	208
2022-04-11	270.00	270.00	250.00	265.00	0
2022-04-08	265.00	265.00	265.00	265.00	50
2022-04-07	268.00	268.00	250.00	265.00	0
2022-04-06	268.00	268.00	250.00	265.00	25
2022-04-05	265.00	265.00	265.00	265.00	773
2022-04-04	240.00	265.00	220.00	265.00	14,648
2022-04-01	225.00	238.00	225.00	238.00	10,387
2022-03-31	225.00	225.00	210.00	225.00	0
2022-03-30	225.00	225.00	225.00	225.00	750
2022-03-29	225.00	225.00	210.00	225.00	5,000
2022-03-28	225.00	225.00	225.00	225.00	0
2022-03-25	225.00	225.00	225.00	225.00	42
2022-03-24	225.00	225.00	225.00	225.00	2,350
2022-03-23	225.00	225.00	210.00	225.00	0
2022-03-22	225.00	225.00	225.00	225.00	0
2022-03-21	225.00	225.00	225.00	225.00	400
2022-03-18	225.00	225.00	225.00	225.00	0
2022-03-17	225.00	225.00	225.00	225.00	0
2022-03-16	225.00	225.00	225.00	225.00	0
2022-03-15	225.00	225.00	225.00	225.00	0
2022-03-14	225.00	225.00	225.00	225.00	0
2022-03-11	225.00	225.00	225.00	225.00	1,520
2022-03-10	225.00	225.00	225.00	225.00	1,714
2022-03-09	207.50	225.00	207.50	225.00	8,021
2022-03-08	207.50	207.50	207.50	207.50	288
2022-03-07	225.00	225.00	207.50	207.50	4,588
2022-03-04	265.00	265.00	225.00	225.00	15,503
2022-03-03	265.00	265.00	265.00	265.00	68
2022-03-02	285.00	285.00	260.00	265.00	9,545
2022-03-01	280.00	285.00	280.00	285.00	1,690
2022-02-28	288.00	288.00	288.00	288.00	150
2022-02-25	280.00	280.00	260.00	280.00	2,115
2022-02-24	315.00	315.00	265.00	265.00	12,214
2022-02-23	315.00	315.00	315.00	315.00	3,058
2022-02-22	308.00	308.00	308.00	315.00	1
2022-02-21	314.00	325.00	300.00	315.00	6,850
2022-02-18	325.00	325.00	300.00	325.00	2,650
2022-02-17	325.00	325.00	325.00	325.00	0
2022-02-16	325.00	325.00	325.00	325.00	28
2022-02-15	325.00	325.00	325.00	325.00	0
2022-02-14	325.00	325.00	300.00	325.00	193
2022-02-11	325.00	325.00	300.00	325.00	5,179
2022-02-10	325.00	325.00	325.00	325.00	517
2022-02-09	314.00	314.00	314.00	325.00	1,085
2022-02-08	355.00	355.00	290.00	380.00	23,079
2022-02-07	370.00	380.00	380.00	380.00	5,919
2022-02-04	345.00	370.00	345.00	370.00	5,721
2022-02-03	345.00	345.00	345.00	345.00	1,248
2022-02-02	340.00	345.00	340.00	345.00	580
2022-02-01	312.00	340.00	335.00	340.00	5,024
2022-01-31	300.00	312.00	300.00	312.00	4,791
2022-01-28	296.00	296.00	296.00	296.00	250
2022-01-27	296.00	296.00	296.00	296.00	2,112
2022-01-26	293.00	310.00	293.00	301.00	5,863
2022-01-25	260.00	285.00	260.00	285.00	21,474
2022-01-24	257.00	257.00	256.00	256.00	6,408
2022-01-21	256.00	257.00	256.00	257.00	23
2022-01-20	256.00	256.00	256.00	256.00	870
2022-01-19	256.00	256.00	256.00	256.00	0
2022-01-18	252.00	256.00	252.00	256.00	129
2022-01-17	247.00	252.00	247.00	252.00	3,340
2022-01-14	251.00	251.00	242.00	247.00	3,791
2022-01-13	247.00	247.00	247.00	247.00	0
2022-01-12	247.00	247.00	247.00	247.00	916
2022-01-11	251.00	251.00	247.00	247.00	500
2022-01-10	250.00	251.00	242.00	251.00	0
2022-01-07	249.00	251.00	242.00	251.00	3,785
2022-01-06	249.00	249.00	249.00	249.00	949
2022-01-05	238.00	248.00	238.00	248.00	592
2022-01-04	238.00	238.00	238.00	238.00	0
2022-01-03	238.00	238.00	238.00	238.00	0
2021-12-31	236.00	238.00	236.00	238.00	203
2021-12-30	236.00	240.00	230.00	236.00	10
2021-12-29	236.00	236.00	230.00	236.00	2,507
2021-12-28	235.00	235.00	235.00	235.00	0
2021-12-27	235.00	235.00	235.00	235.00	0
2021-12-24	235.00	235.00	235.00	235.00	0
2021-12-23	235.00	235.00	235.00	235.00	727
2021-12-22	235.00	235.00	235.00	235.00	250
2021-12-21	235.00	235.00	235.00	235.00	21
2021-12-20	235.00	235.00	235.00	235.00	500
2021-12-17	236.00	236.00	230.00	235.00	0
2021-12-16	235.00	235.00	235.00	235.00	1,500
2021-12-15	235.00	235.00	235.00	235.00	0
2021-12-14	235.00	235.00	235.00	235.00	0
2021-12-13	235.00	235.00	235.00	235.00	0
2021-12-10	235.00	235.00	235.00	235.00	0
2021-12-09	235.00	235.00	235.00	235.00	2,915
2021-12-08	235.00	235.00	235.00	235.00	2
2021-12-07	233.00	235.00	230.00	235.00	0
2021-12-06	235.00	235.00	235.00	235.00	421
2021-12-03	235.00	235.00	230.00	235.00	5,061
2021-12-02	235.00	235.00	230.00	235.00	0
2021-12-01	235.00	235.00	230.00	235.00	1,000
2021-11-30	229.00	235.00	234.00	235.00	9,898
2021-11-29	227.00	227.00	227.00	227.00	0
2021-11-26	227.00	227.00	227.00	227.00	12,951
2021-11-25	227.00	227.00	227.00	227.00	0
2021-11-24	230.00	230.00	220.00	227.00	21
2021-11-23	227.00	227.00	220.00	227.00	750
2021-11-22	227.00	227.00	227.00	227.00	400
2021-11-19	227.00	227.00	220.00	227.00	2,304
2021-11-18	227.00	227.00	227.00	227.00	0
2021-11-17	227.00	227.00	227.00	227.00	0
2021-11-16	227.00	227.00	227.00	227.00	548
2021-11-15	224.00	227.00	224.00	227.00	1,086
2021-11-12	224.00	224.00	224.00	224.00	217
2021-11-11	223.00	224.00	218.00	224.00	915
2021-11-10	223.00	223.00	223.00	223.00	0
2021-11-09	221.00	223.00	221.00	223.00	1,783
2021-11-08	221.00	221.00	221.00	221.00	0
2021-11-05	222.00	222.00	216.00	221.00	208
2021-11-04	217.00	222.00	217.00	222.00	5,995
2021-11-03	214.00	217.00	214.00	217.00	2,500
2021-11-02	214.00	214.00	214.00	214.00	343
2021-11-01	211.00	214.00	211.00	214.00	3,424
2021-10-29	210.00	211.00	210.00	211.00	1,000
2021-10-28	207.00	210.00	207.00	210.00	2,131
2021-10-27	205.00	207.00	205.00	207.00	4,431
2021-10-26	205.00	205.00	205.00	205.00	0
2021-10-25	197.00	206.00	202.00	205.00	29,575
2021-10-22	195.00	195.00	195.00	195.00	4,495
2021-10-21	187.50	195.00	195.00	195.00	32,768
2021-10-20	184.00	187.50	184.00	187.50	16,271
2021-10-19	183.00	184.00	183.00	184.00	0
2021-10-18	182.50	183.00	182.50	183.00	0
2021-10-15	182.50	182.50	180.00	182.50	0
2021-10-14	181.50	182.50	181.50	182.50	300
2021-10-13	176.50	181.50	175.00	181.50	20,250
2021-10-12	178.50	178.50	175.50	176.50	2,250
2021-10-11	181.50	181.50	178.00	178.00	17,091
2021-10-08	180.50	181.50	180.50	181.50	882
2021-10-07	180.50	180.50	178.00	180.50	1,550
2021-10-06	180.50	180.50	178.00	180.50	5,009
2021-10-05	180.50	180.50	180.50	180.50	0
2021-10-04	181.50	179.00	179.00	179.00	4,221
2021-10-01	181.50	181.50	181.50	181.50	0
2021-09-30	182.50	182.50	181.50	181.50	2,000
2021-09-29	182.50	182.50	182.50	182.50	0
2021-09-28	182.50	182.50	180.00	182.50	1,500
2021-09-27	180.50	180.50	178.00	180.50	0
2021-09-24	180.50	180.50	178.00	180.50	0
2021-09-23	180.50	180.50	180.50	180.50	0
2021-09-22	180.50	180.50	180.50	180.50	0
2021-09-21	180.50	180.50	180.50	180.50	0
2021-09-20	181.50	181.50	180.50	180.50	6,303
2021-09-17	181.50	181.50	181.50	181.50	0
2021-09-16	181.50	181.50	181.50	181.50	4,731
2021-09-15	181.50	181.50	180.00	181.50	0
2021-09-14	183.00	183.00	183.00	181.50	250
2021-09-13	181.50	181.50	180.00	181.50	8
2021-09-10	181.50	181.50	180.00	181.50	0
2021-09-09	181.50	181.50	180.00	181.50	0
2021-09-08	181.50	181.50	180.00	181.50	0
2021-09-07	181.50	181.50	180.00	181.50	0
2021-09-06	181.50	181.50	180.00	181.50	2,262
2021-09-03	181.50	181.50	180.00	181.50	3,700
2021-09-02	181.50	181.50	180.00	181.50	0
2021-09-01	181.50	181.50	180.00	181.50	5,450
2021-08-31	180.50	181.50	178.00	181.50	11,634
2021-08-30	180.50	180.50	180.50	180.50	0
2021-08-27	180.50	180.50	178.00	180.50	580
2021-08-26	180.50	180.50	178.00	180.50	0
2021-08-25	180.50	180.50	178.00	180.50	0
2021-08-24	180.50	180.50	178.00	180.50	81
2021-08-23	180.50	180.50	178.00	180.50	4,432
2021-08-20	180.50	180.50	178.00	180.50	0
2021-08-19	180.50	180.50	178.00	180.50	732
2021-08-18	180.50	180.50	178.00	180.50	50
2021-08-17	180.50	180.50	178.00	180.50	271
2021-08-16	180.50	180.50	178.00	180.50	1,386
2021-08-13	180.50	180.50	178.00	180.50	551
2021-08-12	179.00	180.50	178.00	180.50	800
2021-08-11	179.00	179.00	178.00	179.00	200
2021-08-10	181.50	181.50	179.00	179.00	5,104
2021-08-09	184.00	184.00	180.00	181.50	3,051
2021-08-06	184.00	187.00	187.00	187.00	421
2021-08-05	184.00	184.00	180.00	182.50	0
2021-08-04	184.00	184.00	180.00	182.50	1,100
2021-08-03	184.00	184.00	180.00	182.50	117
2021-08-02	184.00	184.00	180.00	182.50	675
2021-07-30	185.00	185.00	182.00	182.50	6,521
2021-07-29	185.00	185.00	182.00	183.50	11,810
2021-07-28	182.50	185.50	182.00	183.50	20,918
2021-07-27	184.00	187.02	187.02	182.50	43,940

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.75	20.69%
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Halfords (HFD)	208.00	15.56%
Huddled Group (HUD)	0.575	15%
Fletcher King (FLK)	65.00	13.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	156.28	-89.72%
Cppgroup (CPP)	30.00	-50%
Ingenta (ING)	67.00	-20.71%
Litigation Cap. (LIT)	1.605	-19.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01675	1,607,060,482
Tower Resources (TRP)	0.0205	990,323,921
Quantum Helium (QHE)	0.0295	253,901,629
Forgent (FORG)	0.015	250,976,189
Red Rock Resources (RRR)	0.0245	121,035,768