Frenkel Topping Share History

Frenkel Topping Share Price history. The following table shows end-of-day data FEN historical share prices for Frenkel Topping, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	50.00	50.00	50.00	50.00	0
2026-06-23	50.00	50.00	50.00	50.00	3,726
2026-06-22	50.00	50.00	50.00	50.00	62
2026-06-19	50.00	50.00	50.00	50.00	0
2026-06-18	50.00	50.00	50.00	50.00	6,617
2026-06-17	50.00	50.00	50.00	50.00	87,017
2026-06-16	50.00	50.00	50.00	50.00	33,922
2026-06-15	50.00	50.00	50.00	50.00	1,800
2026-06-12	50.00	50.00	50.00	50.00	46,000
2026-06-11	50.00	50.00	50.00	50.00	20,000
2026-06-10	50.00	50.00	50.00	50.00	20,000
2026-06-09	50.00	50.00	50.00	50.00	23,928
2026-06-08	50.00	50.00	50.00	50.00	17,005
2026-06-05	50.00	50.00	50.00	50.00	0
2026-06-04	49.00	50.00	49.00	50.00	10,010
2026-06-03	48.50	49.00	48.50	49.00	122,103
2026-06-02	48.50	48.50	48.50	48.50	1,727
2026-06-01	48.50	48.50	48.50	48.50	11
2026-05-29	48.50	48.50	48.50	48.50	210
2026-05-28	48.50	48.50	48.50	48.50	0
2026-05-27	48.50	48.50	48.50	48.50	4,163
2026-05-26	48.50	48.50	48.50	48.50	22
2026-05-25	48.50	48.50	48.50	48.50	0
2026-05-22	48.50	48.50	48.50	48.50	1,100
2026-05-21	48.50	48.50	48.50	48.50	0
2026-05-20	48.50	48.50	48.50	48.50	9
2026-05-19	48.50	48.50	48.50	48.50	5,485
2026-05-18	48.50	48.50	48.50	48.50	8,455
2026-05-15	48.50	48.50	48.50	48.50	0
2026-05-14	48.50	48.50	48.50	48.50	1,870
2026-05-13	48.50	48.50	48.50	48.50	41
2026-05-12	48.50	48.50	48.50	48.50	144,904
2026-05-11	48.50	48.50	48.50	48.50	483
2026-05-08	48.50	48.50	48.50	48.50	20,000
2026-05-07	48.50	48.50	48.50	48.50	52,000
2026-05-06	48.50	48.50	48.50	48.50	2,371
2026-05-05	48.50	48.50	48.50	48.50	285,579
2026-05-04	48.50	48.50	48.50	48.50	0
2026-05-01	48.50	48.50	48.50	48.50	7
2026-04-30	48.50	48.50	48.50	48.50	232
2026-04-29	48.50	48.50	48.50	48.50	0
2026-04-28	48.50	48.50	48.50	48.50	152,667
2026-04-27	48.50	48.50	48.50	48.50	13
2026-04-24	48.50	48.50	48.50	48.50	0
2026-04-23	48.50	48.50	48.50	48.50	0
2026-04-22	48.50	48.50	48.50	48.50	0
2026-04-21	48.50	48.50	48.50	48.50	156,665
2026-04-20	48.50	48.50	48.50	48.50	11,007
2026-04-17	48.50	48.50	48.50	48.50	4,000
2026-04-16	48.50	48.50	48.50	48.50	0
2026-04-15	48.50	48.50	48.50	48.50	0
2026-04-14	48.50	48.50	48.50	48.50	0
2026-04-13	48.50	48.50	48.50	48.50	8,103
2026-04-10	48.50	48.50	48.50	48.50	59
2026-04-09	48.50	48.50	48.50	48.50	0
2026-04-08	48.50	48.50	48.50	48.50	201,157
2026-04-07	48.50	48.50	48.50	48.50	2
2026-04-06	48.50	48.50	48.50	48.50	0
2026-04-03	48.50	48.50	48.50	48.50	0
2026-04-02	48.50	48.50	48.50	48.50	0
2026-04-01	48.50	48.50	48.50	48.50	0
2026-03-31	48.50	48.50	48.50	48.50	71
2026-03-30	48.50	48.50	48.50	48.50	28,501
2026-03-27	48.50	48.50	48.50	48.50	243
2026-03-26	48.50	48.50	48.50	48.50	78
2026-03-25	48.50	48.50	48.50	48.50	10,050
2026-03-24	48.50	48.50	48.50	48.50	6,285
2026-03-23	48.50	48.50	48.50	48.50	1,895
2026-03-20	48.50	48.50	48.50	48.50	0
2026-03-19	48.50	48.50	48.50	48.50	202
2026-03-18	48.50	48.50	48.50	48.50	0
2026-03-17	48.50	48.50	48.50	48.50	13,051
2026-03-16	48.50	48.50	48.50	48.50	0
2026-03-13	48.50	48.50	48.50	48.50	0
2026-03-12	48.50	48.00	48.00	48.00	30,000
2026-03-11	48.50	48.50	48.50	48.50	7,176
2026-03-10	48.50	48.50	48.50	48.50	15,127
2026-03-09	48.50	48.50	48.50	48.50	0
2026-03-06	48.50	48.50	48.50	48.50	0
2026-03-05	48.50	48.50	48.50	48.50	32,000
2026-03-04	48.50	48.50	48.50	48.50	12
2026-03-03	48.50	48.50	48.50	48.50	76,710
2026-03-02	48.50	48.50	48.50	48.50	35,007
2026-02-27	48.50	48.50	48.50	48.50	0
2026-02-26	48.50	48.50	48.50	48.50	0
2026-02-25	48.50	48.50	48.50	48.50	0
2026-02-24	48.50	48.50	48.50	48.50	22,805
2026-02-23	48.50	48.50	48.50	48.50	4,293
2026-02-20	48.50	48.50	48.50	48.50	4,110
2026-02-19	48.50	48.50	48.50	48.50	20,303
2026-02-18	48.50	48.50	48.50	48.50	13,142
2026-02-17	48.50	48.50	48.50	48.50	0
2026-02-16	48.50	48.50	48.50	48.50	28,963
2026-02-13	48.50	48.50	48.50	48.50	21,399
2026-02-12	48.50	48.50	48.50	48.50	9,706,261
2026-02-11	48.50	48.50	48.50	48.50	27,019
2026-02-10	48.50	48.50	48.50	48.50	425
2026-02-09	48.50	48.50	48.50	48.50	2,000
2026-02-06	48.50	48.50	48.50	48.50	2,000
2026-02-05	48.50	48.50	48.50	48.50	16
2026-02-04	48.50	48.50	48.50	48.50	25,000
2026-02-03	48.50	48.50	48.50	48.50	43,304
2026-02-02	48.50	48.50	48.50	48.50	12
2026-01-30	48.50	48.50	48.50	48.50	20
2026-01-29	48.50	48.50	48.50	48.50	28,253
2026-01-28	48.50	48.50	48.50	48.50	1,994
2026-01-27	48.50	48.50	48.50	48.50	2,051,882
2026-01-26	48.50	48.50	48.50	48.50	2,697
2026-01-23	48.50	48.50	48.50	48.50	50,069
2026-01-22	48.50	48.50	48.50	48.50	29
2026-01-21	48.50	48.50	48.50	48.50	12,000
2026-01-20	48.50	48.50	48.50	48.50	17,190
2026-01-19	48.50	48.50	48.50	48.50	439
2026-01-16	48.50	48.50	48.50	48.50	60
2026-01-15	48.50	48.50	48.50	48.50	0
2026-01-14	48.50	48.50	48.50	48.50	8,555
2026-01-13	48.50	48.50	48.50	48.50	19,720
2026-01-12	48.50	48.50	48.50	48.50	250
2026-01-09	48.50	48.50	48.50	48.50	500,519
2026-01-08	48.50	48.50	48.50	48.50	8,647
2026-01-07	48.50	48.50	48.50	48.50	1,000,000
2026-01-06	48.50	48.50	48.50	48.50	10,902
2026-01-05	48.50	48.50	48.50	48.50	7,564
2026-01-02	48.50	48.50	48.50	48.50	970
2026-01-01	48.50	48.50	48.50	48.50	0
2025-12-31	48.50	48.50	48.50	48.50	0
2025-12-30	48.50	48.50	48.50	48.50	0
2025-12-29	48.50	48.50	48.50	48.50	20,000
2025-12-26	48.50	48.50	48.50	48.50	0
2025-12-25	48.50	48.50	48.50	48.50	0
2025-12-24	48.50	48.50	48.50	48.50	0
2025-12-23	48.50	48.50	48.50	48.50	10,104
2025-12-22	48.50	48.50	48.50	48.50	1,623
2025-12-19	48.50	48.50	48.50	48.50	70,013
2025-12-18	48.50	48.50	48.50	48.50	0
2025-12-17	48.50	48.50	48.50	48.50	20
2025-12-16	48.50	48.50	48.50	48.50	58,286
2025-12-15	48.50	48.50	48.50	48.50	0
2025-12-12	48.50	48.50	48.50	48.50	15,158
2025-12-11	48.50	48.50	48.50	48.50	0
2025-12-10	48.50	48.50	48.50	48.50	55,000
2025-12-09	48.50	48.50	48.50	48.50	0
2025-12-08	48.50	48.50	48.50	48.50	0
2025-12-05	48.50	48.50	48.50	48.50	0
2025-12-04	48.50	48.50	48.50	48.50	30,001
2025-12-03	48.50	48.50	48.50	48.50	3,373
2025-12-02	48.50	48.50	48.50	48.50	9,001
2025-12-01	48.50	48.50	48.50	48.50	0
2025-11-28	48.50	48.50	48.50	48.50	4
2025-11-27	48.50	48.50	48.50	48.50	0
2025-11-26	48.50	48.50	48.50	48.50	36,498
2025-11-25	48.50	48.50	48.50	48.50	0
2025-11-24	48.50	48.50	48.50	48.50	0
2025-11-21	48.50	48.50	48.50	48.50	8,000
2025-11-20	48.50	48.50	48.50	48.50	1,285
2025-11-19	48.50	48.50	48.50	48.50	1,328
2025-11-18	48.50	48.50	48.50	48.50	30,546
2025-11-17	48.50	48.50	48.50	48.50	10,005
2025-11-14	48.50	48.50	48.50	48.50	20
2025-11-13	48.50	48.50	48.50	48.50	3,150,000
2025-11-12	48.50	48.50	48.50	48.50	12,669
2025-11-11	48.50	48.50	48.50	48.50	182,418
2025-11-10	48.50	48.50	48.50	48.50	1,800
2025-11-07	48.50	48.50	48.50	48.50	0
2025-11-06	48.50	48.50	48.50	48.50	30,000
2025-11-05	49.00	49.00	48.50	48.50	10,787
2025-11-04	49.00	49.00	49.00	49.00	0
2025-11-03	49.00	49.00	49.00	49.00	0
2025-10-31	49.00	49.00	49.00	49.00	101,968
2025-10-30	49.00	49.00	49.00	49.00	20,021
2025-10-29	49.00	49.00	49.00	49.00	70,024
2025-10-28	49.00	49.00	49.00	49.00	49,508
2025-10-27	49.00	49.00	49.00	49.00	15,745
2025-10-24	49.00	49.00	49.00	49.00	168
2025-10-23	49.00	49.00	49.00	49.00	19,000
2025-10-22	49.00	49.00	49.00	49.00	16,689
2025-10-21	49.00	49.00	49.00	49.00	45,080
2025-10-20	49.00	49.00	49.00	49.00	41,461
2025-10-17	49.00	49.00	49.00	49.00	22,161
2025-10-16	49.00	49.00	49.00	49.00	25,000
2025-10-15	49.00	49.00	49.00	49.00	24,083
2025-10-14	49.00	49.00	49.00	49.00	136,017
2025-10-13	49.00	49.00	49.00	49.00	20,002
2025-10-10	49.00	49.00	49.00	49.00	32,000
2025-10-09	49.00	49.00	49.00	49.00	3,517
2025-10-08	49.00	49.00	49.00	49.00	6,883
2025-10-07	49.50	49.50	49.00	49.00	41,518
2025-10-06	49.50	49.50	49.50	49.50	59,230
2025-10-03	49.50	49.50	49.50	49.50	9,158
2025-10-02	49.50	50.00	49.50	49.50	93,688
2025-10-01	50.00	49.60	49.60	49.60	13,805,444
2025-09-30	45.50	45.50	45.50	45.50	36,740
2025-09-29	45.50	45.50	45.50	45.50	62,109
2025-09-26	45.50	45.50	45.50	45.50	11,017
2025-09-25	45.50	45.50	45.50	45.50	1,627,986
2025-09-24	46.50	46.50	45.50	45.50	31,002
2025-09-23	46.50	46.50	46.50	46.50	68,995
2025-09-22	46.50	46.50	46.50	46.50	0
2025-09-19	46.50	46.50	46.50	46.50	68,985
2025-09-18	46.50	46.50	46.50	46.50	43,529
2025-09-17	46.50	46.50	46.50	46.50	2,633
2025-09-16	46.50	46.50	46.50	46.50	2,118
2025-09-15	46.50	46.50	46.50	46.50	91
2025-09-12	46.50	46.50	46.50	46.50	105,109
2025-09-11	46.50	46.50	46.50	46.50	7,852
2025-09-10	46.50	46.50	46.50	46.50	130
2025-09-09	46.50	46.50	46.50	46.50	100,248
2025-09-08	46.50	46.50	46.50	46.50	7,676
2025-09-05	46.50	46.50	46.50	46.50	100
2025-09-04	46.50	46.50	46.50	46.50	6,000
2025-09-03	46.50	46.50	46.50	46.50	0
2025-09-02	46.50	46.50	46.50	46.50	0
2025-09-01	47.00	47.00	46.50	46.50	68,173
2025-08-29	47.00	47.00	47.00	47.00	39,398
2025-08-28	47.00	47.00	47.00	47.00	0
2025-08-27	47.00	47.00	47.00	47.00	25,000
2025-08-26	47.00	47.00	47.00	47.00	856
2025-08-25	47.00	47.00	47.00	47.00	0
2025-08-22	47.00	47.00	47.00	47.00	170,800
2025-08-21	47.00	47.50	47.00	47.00	87,341
2025-08-20	47.00	47.00	47.00	47.00	17,959
2025-08-19	47.00	47.00	47.00	47.00	4,866
2025-08-18	47.00	47.00	47.00	47.00	2,784
2025-08-15	47.00	47.00	47.00	47.00	0
2025-08-14	47.00	47.00	47.00	47.00	25,603
2025-08-13	47.00	47.00	47.00	47.00	8
2025-08-12	47.50	47.50	47.00	47.00	99,978
2025-08-11	47.50	47.50	47.50	47.50	68,656
2025-08-08	47.50	47.50	47.50	47.50	16
2025-08-07	47.50	47.50	47.50	47.50	15,000
2025-08-06	47.50	47.50	47.50	47.50	0
2025-08-05	47.50	47.50	47.50	47.50	5,401
2025-08-04	47.50	47.50	47.50	47.50	0
2025-08-01	47.50	47.50	47.50	47.50	2,374
2025-07-31	47.50	47.50	47.50	47.50	0
2025-07-30	47.50	47.50	47.50	47.50	19,500
2025-07-29	47.50	47.50	47.50	47.50	8,882
2025-07-28	47.50	47.50	47.50	47.50	0
2025-07-25	47.00	47.50	47.00	47.50	38,507
2025-07-24	47.00	47.00	47.00	47.00	24,679
2025-07-23	47.00	47.00	47.00	47.00	10,270
2025-07-22	47.00	47.00	47.00	47.00	0
2025-07-21	47.00	47.00	47.00	47.00	55,003
2025-07-18	47.00	47.00	47.00	47.00	27,026
2025-07-17	47.00	47.00	47.00	47.00	9,090
2025-07-16	47.00	47.00	47.00	47.00	7,703
2025-07-15	47.00	47.00	47.00	47.00	23,473
2025-07-14	47.00	47.00	47.00	47.00	0
2025-07-11	47.50	47.50	47.00	47.00	18,275
2025-07-10	47.50	47.50	47.50	47.50	0
2025-07-09	47.50	47.50	47.50	47.50	28,240
2025-07-08	47.50	47.50	47.50	47.50	13,011
2025-07-07	47.50	47.50	47.50	47.50	0
2025-07-04	47.50	47.50	47.50	47.50	0
2025-07-03	47.50	47.50	47.50	47.50	18
2025-07-02	47.50	47.50	47.50	47.50	3,000
2025-07-01	47.50	47.50	47.50	47.50	2,693
2025-06-30	47.50	47.50	47.50	47.50	148,239
2025-06-27	47.50	47.50	47.50	47.50	35,000
2025-06-26	47.50	47.50	47.50	47.50	27,660
2025-06-25	47.50	47.50	47.50	47.50	22,786
2025-06-24	47.50	47.50	47.50	47.50	6,652
2025-06-23	47.50	47.50	47.50	47.50	10,067
2025-06-20	47.50	47.50	47.50	47.50	0
2025-06-19	47.50	47.50	47.50	47.50	0
2025-06-18	47.50	47.50	47.50	47.50	52
2025-06-17	47.50	47.50	47.50	47.50	15,030
2025-06-16	47.50	47.50	47.50	47.50	7,527
2025-06-13	48.00	48.00	47.50	47.50	31,431
2025-06-12	48.00	48.00	48.00	48.00	7,500
2025-06-11	48.00	48.00	48.00	48.00	976
2025-06-10	47.50	48.00	47.50	48.00	105,426
2025-06-09	47.50	47.50	47.50	47.50	41,279
2025-06-06	47.50	47.50	47.50	47.50	53,041
2025-06-05	48.00	48.00	47.50	47.50	35,000
2025-06-04	48.50	48.50	48.00	48.00	33,192
2025-06-03	49.00	49.00	48.50	48.50	60,494
2025-06-02	43.00	49.00	43.00	49.00	229,153
2025-05-30	40.00	43.00	40.00	43.00	820,647
2025-05-29	40.00	40.00	40.00	40.00	350,000
2025-05-28	40.00	40.00	40.00	40.00	0
2025-05-27	40.00	40.00	40.00	40.00	17,933
2025-05-26	39.33	39.33	39.33	39.33	0
2025-05-23	40.00	40.00	40.00	40.00	5,453
2025-05-22	40.00	40.00	40.00	40.00	0
2025-05-21	40.00	40.00	40.00	40.00	47,991
2025-05-20	40.00	40.00	40.00	40.00	31,741
2025-05-19	39.50	40.00	39.50	40.00	119,930
2025-05-16	39.50	39.50	39.50	39.50	500
2025-05-15	39.50	39.50	39.50	39.50	14,310
2025-05-14	39.50	39.50	39.50	39.50	15,000
2025-05-13	39.50	39.50	39.50	39.50	8,000
2025-05-12	40.50	40.50	39.50	39.50	94,898
2025-05-09	40.50	40.50	40.50	40.50	0
2025-05-08	40.50	40.50	40.50	40.50	12,200
2025-05-07	40.50	40.50	40.50	40.50	12,382
2025-05-06	40.50	40.50	40.50	40.50	4,913
2025-05-05	39.25	39.25	39.25	39.25	0
2025-05-02	40.50	40.50	40.50	40.50	400,000
2025-05-01	39.50	40.50	39.50	40.50	173,349
2025-04-30	39.50	39.50	39.50	39.50	2,790
2025-04-29	37.00	39.50	37.00	39.50	73,483
2025-04-28	35.50	36.00	36.00	36.00	88,933
2025-04-25	32.50	34.50	32.50	34.50	67,236
2025-04-24	32.50	32.50	32.50	32.50	24,611
2025-04-23	32.50	32.50	32.50	32.50	3
2025-04-22	32.50	32.50	32.50	32.50	10,000
2025-04-21	32.50	32.50	32.50	32.50	0
2025-04-18	32.50	32.50	32.50	32.50	0
2025-04-17	32.50	32.50	32.50	32.50	1,640
2025-04-16	32.50	32.50	32.50	32.50	76
2025-04-15	32.50	32.50	32.50	32.50	2,700
2025-04-14	32.50	32.50	32.50	32.50	0
2025-04-11	32.50	32.50	32.50	32.50	0
2025-04-10	32.50	32.50	32.50	32.50	15,835
2025-04-09	32.50	32.50	32.50	32.50	68,730
2025-04-08	32.50	32.50	32.50	32.50	190,141
2025-04-07	32.50	32.50	32.50	32.50	53,960
2025-04-04	32.50	33.50	32.50	32.50	60,828
2025-04-03	32.50	32.50	32.50	32.50	2,128
2025-04-02	32.50	32.50	32.50	32.50	10,687
2025-04-01	32.50	32.50	32.50	32.50	110,414
2025-03-31	32.50	32.50	32.00	32.50	10,611
2025-03-28	32.20	32.50	32.20	32.50	25,000
2025-03-27	31.70	32.20	31.70	32.20	28,557
2025-03-26	31.50	31.70	31.50	31.70	17,500
2025-03-25	31.50	31.50	31.50	31.50	5,000
2025-03-24	32.20	32.20	31.50	31.50	595,423
2025-03-21	32.00	32.50	32.00	32.20	259,454
2025-03-20	32.00	32.00	32.00	32.00	365,332
2025-03-19	32.00	32.00	32.00	32.00	57,581
2025-03-18	32.00	32.00	32.00	32.00	3,365
2025-03-17	32.00	32.00	32.00	32.00	140,506
2025-03-14	32.00	32.00	32.00	32.00	0
2025-03-13	32.00	32.00	32.00	32.00	18,528
2025-03-12	32.00	32.00	32.00	32.00	95,654
2025-03-11	32.00	32.00	32.00	32.00	73,890
2025-03-10	32.00	32.00	32.00	32.00	6,524
2025-03-07	32.00	32.00	32.00	32.00	0
2025-03-06	32.50	32.50	32.50	32.50	0
2025-03-05	32.50	32.50	32.50	32.50	266,057
2025-03-04	33.00	33.00	32.50	32.50	346,066
2025-03-03	30.50	33.00	30.50	33.00	193,000
2025-02-28	30.50	30.50	30.50	30.50	8,003
2025-02-27	29.50	30.50	29.50	30.50	22,983
2025-02-26	29.50	29.50	29.50	29.50	144,290
2025-02-25	29.50	29.50	29.50	29.50	13,379
2025-02-24	29.50	29.50	26.50	29.50	299,569
2025-02-21	30.50	30.50	29.50	29.50	14,000
2025-02-20	30.50	30.50	30.50	30.50	2,000
2025-02-19	32.50	32.50	30.50	30.50	115,132
2025-02-18	34.50	34.50	32.50	32.50	123,565
2025-02-17	34.50	34.50	34.50	34.50	20,000
2025-02-14	34.50	34.50	34.50	34.50	75,830
2025-02-13	34.50	34.50	34.50	34.50	6,427
2025-02-12	34.50	34.50	34.50	34.50	0
2025-02-11	35.50	35.50	34.50	34.50	7,684
2025-02-10	35.50	35.50	35.50	35.50	9,110
2025-02-07	35.50	35.50	35.50	35.50	28,656
2025-02-06	35.50	35.50	35.50	35.50	41,860
2025-02-05	35.50	35.50	35.50	35.50	0
2025-02-04	35.50	35.50	35.50	35.50	6,419
2025-02-03	35.50	35.50	35.50	35.50	5,000
2025-01-31	35.50	35.50	35.50	35.50	0
2025-01-30	35.50	35.50	35.50	35.50	2,000
2025-01-29	35.50	35.50	35.50	35.50	3,377
2025-01-28	36.50	36.50	35.50	35.50	19,258
2025-01-27	36.50	36.50	36.50	36.50	0
2025-01-24	36.50	36.50	36.50	36.50	56,530
2025-01-23	36.50	36.50	36.50	36.50	5,541
2025-01-22	36.50	36.50	36.50	36.50	59,202
2025-01-21	39.00	39.00	36.50	36.50	94,115
2025-01-20	40.00	40.00	39.40	39.40	19,632
2025-01-17	40.00	40.00	40.00	40.00	9,844
2025-01-16	41.50	41.50	40.00	40.00	168,302
2025-01-15	42.50	42.50	42.00	42.00	65,250
2025-01-14	42.50	42.50	42.50	42.50	73,513
2025-01-13	42.50	42.50	42.50	42.50	50,685
2025-01-10	42.50	42.50	42.50	42.50	227
2025-01-09	42.50	42.50	42.50	42.50	3,750
2025-01-08	42.50	42.50	42.50	42.50	2,046
2025-01-07	42.50	42.50	42.50	42.50	222,282
2025-01-06	42.50	42.50	42.50	42.50	13,738
2025-01-03	42.50	42.50	42.50	42.50	1
2025-01-02	42.50	42.50	42.50	42.50	0
2025-01-01	42.50	42.50	42.50	42.50	0
2024-12-31	42.50	42.50	42.50	42.50	0
2024-12-30	42.50	42.50	42.50	42.50	228
2024-12-27	42.50	42.50	42.50	42.50	29,892
2024-12-26	42.50	42.50	42.50	42.50	0
2024-12-25	42.50	42.50	42.50	42.50	0
2024-12-24	42.50	42.50	42.50	42.50	1,816
2024-12-23	42.50	42.50	42.50	42.50	0
2024-12-20	43.00	43.00	42.50	42.50	141,770
2024-12-19	43.00	43.00	43.00	43.00	9,485
2024-12-18	43.00	43.00	43.00	43.00	0
2024-12-17	43.00	43.00	43.00	43.00	70
2024-12-16	43.00	43.00	43.00	43.00	51,663
2024-12-13	43.00	43.00	43.00	43.00	0
2024-12-12	43.00	43.00	43.00	43.00	100,000
2024-12-11	43.00	43.00	43.00	43.00	2,390
2024-12-10	43.00	43.00	43.00	43.00	79,665
2024-12-09	43.00	43.00	43.00	43.00	7,094
2024-12-06	44.00	44.00	43.00	43.00	23,000
2024-12-05	44.00	44.00	44.00	44.00	87
2024-12-04	44.00	44.00	44.00	44.00	1,140
2024-12-03	44.00	44.00	44.00	44.00	66,981
2024-12-02	44.00	44.00	44.00	44.00	3,551
2024-11-29	44.50	44.50	44.00	44.00	13,826
2024-11-28	44.50	44.50	44.50	44.50	18,176
2024-11-27	45.50	45.50	44.50	44.50	50,000
2024-11-26	45.50	45.50	45.50	45.50	421
2024-11-25	45.50	45.50	45.50	45.50	0
2024-11-22	45.50	45.50	45.50	45.50	50,000
2024-11-21	45.50	45.50	45.50	45.50	0
2024-11-20	46.00	46.00	45.50	45.50	197,250
2024-11-19	46.00	46.00	46.00	46.00	48,447
2024-11-18	46.00	46.00	46.00	46.00	22,962
2024-11-15	45.50	46.00	45.50	46.00	189,957
2024-11-14	45.50	45.50	45.50	45.50	2,762
2024-11-13	45.50	45.50	45.50	45.50	50,000
2024-11-12	45.50	45.50	45.50	45.50	1,119,267
2024-11-11	45.50	45.50	45.50	45.50	0
2024-11-08	45.50	45.50	45.50	45.50	57,786
2024-11-07	45.00	45.50	45.00	45.50	16,646
2024-11-06	45.00	45.00	45.00	45.00	5,106
2024-11-05	45.00	45.00	45.00	45.00	0
2024-11-04	45.00	45.00	45.00	45.00	20,008
2024-11-01	45.00	45.00	45.00	45.00	40,364
2024-10-31	45.00	45.00	45.00	45.00	27,880
2024-10-30	45.00	45.00	45.00	45.00	25,000
2024-10-29	45.00	45.00	45.00	45.00	0
2024-10-28	45.00	45.00	45.00	45.00	37,821
2024-10-25	45.00	45.00	45.00	45.00	105,412
2024-10-24	45.00	45.00	45.00	45.00	1,283
2024-10-23	45.00	45.00	45.00	45.00	18,521
2024-10-22	45.00	45.00	45.00	45.00	30,558
2024-10-21	44.50	45.00	44.50	45.00	51,021
2024-10-18	44.50	45.00	44.50	44.50	185,625
2024-10-17	44.50	44.50	44.50	44.50	0
2024-10-16	44.50	44.50	44.50	44.50	25,234
2024-10-15	44.50	44.50	44.50	44.50	200,020
2024-10-14	44.50	44.50	44.50	44.50	0
2024-10-11	44.50	44.50	44.50	44.50	0
2024-10-10	44.50	44.50	44.50	44.50	78,541
2024-10-09	44.50	44.50	44.50	44.50	81,395
2024-10-08	44.50	44.50	44.50	44.50	21,000
2024-10-07	44.00	44.50	44.00	44.50	71,543
2024-10-04	44.00	44.00	44.00	44.00	77,137
2024-10-03	43.00	44.00	43.00	44.00	208,571
2024-10-02	43.50	43.50	43.50	43.50	92,444
2024-10-01	41.50	43.50	41.50	43.50	533,405
2024-09-30	40.50	41.50	40.50	41.50	95,532
2024-09-27	42.00	42.00	40.50	40.50	101,704
2024-09-26	42.50	42.50	42.00	42.00	51,697
2024-09-25	42.50	42.50	41.50	42.50	360,966
2024-09-24	43.50	43.50	42.50	42.50	37,667
2024-09-23	43.50	43.50	43.50	43.50	23,200
2024-09-20	43.50	43.50	43.50	43.50	0
2024-09-19	44.50	44.50	43.50	43.50	168,150
2024-09-18	44.50	44.50	44.50	44.50	14,071
2024-09-17	45.50	45.50	44.50	44.50	45,098
2024-09-16	45.50	45.50	45.50	45.50	17,148
2024-09-13	47.50	47.50	45.50	45.50	60,925
2024-09-12	48.50	48.50	47.50	47.50	99,597
2024-09-11	48.50	48.50	48.50	48.50	1,006
2024-09-10	48.50	48.50	48.50	48.50	20
2024-09-09	49.00	49.00	48.50	48.50	10,305
2024-09-06	49.00	49.00	49.00	49.00	0
2024-09-05	49.00	49.00	49.00	49.00	12
2024-09-04	49.00	49.00	49.00	49.00	140,915
2024-09-03	49.00	49.00	49.00	49.00	5,225
2024-09-02	49.00	49.00	49.00	49.00	77
2024-08-30	48.00	49.50	48.00	49.50	114,426
2024-08-29	46.00	48.00	46.00	48.00	101,879
2024-08-28	49.00	49.00	49.00	49.00	752
2024-08-27	49.00	49.00	49.00	49.00	11,880
2024-08-26	49.00	49.00	49.00	49.00	0
2024-08-23	49.00	49.00	49.00	49.00	6,732
2024-08-22	49.00	49.00	49.00	49.00	16,988
2024-08-21	48.50	49.00	48.50	49.00	44,554
2024-08-20	48.50	48.50	48.50	48.50	7,000
2024-08-19	48.50	48.50	48.50	48.50	12,622
2024-08-16	48.50	48.50	48.50	48.50	1,512
2024-08-15	48.50	48.50	48.50	48.50	10,406
2024-08-14	48.50	48.50	48.50	48.50	18,755
2024-08-13	48.50	48.50	48.50	48.50	3,216
2024-08-12	48.50	48.50	48.50	48.50	0
2024-08-09	48.50	48.50	48.50	48.50	19,916
2024-08-08	48.00	48.50	48.00	48.50	10,040
2024-08-07	48.00	48.00	48.00	48.00	61
2024-08-06	48.00	48.00	48.00	48.00	733
2024-08-05	48.00	48.00	48.00	48.00	24,297
2024-08-02	48.00	48.00	48.00	48.00	98,065
2024-08-01	48.00	48.00	48.00	48.00	31,903
2024-07-31	46.00	47.50	46.00	47.50	90,400
2024-07-30	46.00	46.00	46.00	46.00	0
2024-07-29	45.00	46.00	45.00	46.00	11,127
2024-07-26	44.00	45.00	44.00	45.00	52,397
2024-07-25	44.00	44.00	44.00	44.00	1,880
2024-07-24	44.00	44.00	44.00	44.00	6,700
2024-07-23	44.00	44.00	44.00	44.00	0
2024-07-22	44.00	44.00	44.00	44.00	5,000
2024-07-19	44.00	44.00	44.00	44.00	143,183
2024-07-18	43.50	44.00	43.50	44.00	27,714
2024-07-17	43.50	43.50	43.50	43.50	2,000
2024-07-16	43.00	43.50	43.00	43.50	150,070
2024-07-15	43.00	43.00	43.00	43.00	6,186
2024-07-12	43.00	43.00	43.00	43.00	71,116
2024-07-11	43.50	43.50	43.00	43.00	28,443
2024-07-10	43.00	43.00	43.00	43.00	37
2024-07-09	43.00	43.00	43.00	43.00	166,519
2024-07-08	43.00	43.00	43.00	43.00	49,286
2024-07-05	43.00	43.00	43.00	43.00	272,452
2024-07-04	44.50	44.50	42.50	42.50	32,571
2024-07-03	45.20	45.20	44.50	44.50	97,020
2024-07-02	45.20	45.20	45.20	45.20	7,823
2024-07-01	45.20	45.20	45.20	45.20	0
2024-06-28	45.50	45.50	45.20	45.20	21,808
2024-06-27	45.50	45.50	45.50	45.50	37,128
2024-06-26	45.50	45.50	45.50	45.50	17,906
2024-06-25	45.50	45.50	45.50	45.50	31,974
2024-06-24	45.50	45.50	45.50	45.50	54,848
2024-06-21	46.00	46.00	45.50	45.50	12,608
2024-06-20	46.00	46.00	46.00	46.00	4,121
2024-06-19	46.00	46.00	46.00	46.00	84,545
2024-06-18	46.00	46.00	46.00	46.00	9,000
2024-06-17	46.00	46.00	46.00	46.00	36,025
2024-06-14	46.00	46.00	46.00	46.00	77,929
2024-06-13	46.50	46.50	46.00	46.00	117,069
2024-06-12	46.50	47.00	47.00	46.50	2,543
2024-06-11	50.60	50.60	46.50	46.50	101,034
2024-06-10	50.60	50.60	50.60	50.60	7,150
2024-06-07	51.10	51.10	50.60	50.60	6,144
2024-06-06	51.10	51.10	51.10	51.10	57,518
2024-06-05	51.10	51.10	51.10	51.10	88,545
2024-06-04	51.10	51.10	51.10	51.10	0
2024-06-03	51.10	51.10	51.10	51.10	3,566
2024-05-31	51.10	51.10	51.10	51.10	15,048
2024-05-30	51.10	51.10	51.10	51.10	786
2024-05-29	51.10	51.10	51.10	51.10	0
2024-05-28	51.10	51.10	51.10	51.10	0
2024-05-27	51.10	51.10	51.10	51.10	0
2024-05-24	51.10	51.10	51.10	51.10	80,165
2024-05-23	51.10	51.10	51.10	51.10	30,389
2024-05-22	51.10	51.10	51.10	51.10	4,427
2024-05-21	51.50	51.50	51.10	51.10	17,056
2024-05-20	51.50	51.50	51.50	51.50	11,907
2024-05-17	51.50	51.50	51.50	51.50	163,460
2024-05-16	51.50	51.50	51.50	51.50	9,021
2024-05-15	52.00	52.00	51.50	51.50	1,980
2024-05-14	52.00	52.00	52.00	52.00	170
2024-05-13	52.00	52.00	52.00	52.00	3,141
2024-05-10	52.00	52.00	52.00	52.00	5,767
2024-05-09	52.00	52.00	52.00	52.00	8,053
2024-05-08	52.00	52.00	52.00	52.00	8,087
2024-05-07	52.50	52.50	52.00	52.00	24,947
2024-05-06	52.50	52.50	52.50	52.50	0
2024-05-03	52.50	52.50	52.50	52.50	102,485
2024-05-02	53.00	53.00	52.50	52.50	10,000
2024-05-01	53.00	53.00	53.00	53.00	50,078
2024-04-30	54.50	54.50	53.00	53.00	25,557
2024-04-29	53.50	53.50	53.50	53.50	91,284
2024-04-26	53.50	53.50	53.50	53.50	88,057
2024-04-25	53.50	53.50	53.50	53.50	13,344
2024-04-24	53.50	53.50	53.50	53.50	198,934
2024-04-23	53.50	53.50	53.50	53.50	82,037
2024-04-22	52.50	53.50	52.50	53.50	31,367
2024-04-19	51.00	51.50	51.00	51.50	71,384
2024-04-18	51.00	51.00	51.00	51.00	2,005
2024-04-17	51.00	51.00	51.00	51.00	49
2024-04-16	51.00	51.00	51.00	51.00	182,368
2024-04-15	51.00	51.00	51.00	51.00	0
2024-04-12	51.00	51.00	51.00	51.00	4,531
2024-04-11	51.00	51.00	51.00	51.00	0
2024-04-10	51.00	51.00	51.00	51.00	17,012
2024-04-09	51.00	51.00	51.00	51.00	848
2024-04-08	51.00	51.00	51.00	51.00	74,964
2024-04-05	51.00	51.00	51.00	51.00	22,989
2024-04-04	51.00	51.00	51.00	51.00	96,372
2024-04-03	51.50	51.50	51.00	51.00	194,231
2024-04-02	51.50	51.50	51.50	51.50	9,270
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	51.50	51.50	51.50	51.50	203,861
2024-03-27	51.50	51.50	51.50	51.50	10,401
2024-03-26	51.50	51.50	51.50	51.50	68,610
2024-03-25	51.50	51.50	51.50	51.50	46,288
2024-03-22	51.50	51.50	51.50	51.50	100,000
2024-03-21	51.50	51.50	51.50	51.50	203,652
2024-03-20	51.00	51.50	51.00	51.50	29,955
2024-03-19	51.00	51.00	51.00	51.00	17,588
2024-03-18	51.00	51.00	51.00	51.00	123,597
2024-03-15	51.00	51.00	51.00	51.00	47,006
2024-03-14	50.50	51.00	50.50	51.00	0
2024-03-13	48.00	50.50	48.00	50.50	76,301
2024-03-12	48.00	48.00	48.00	48.00	0
2024-03-11	48.00	48.00	48.00	48.00	14,728
2024-03-08	48.00	48.00	48.00	48.00	12,955
2024-03-07	48.00	48.00	48.00	48.00	100,070
2024-03-06	48.00	48.00	48.00	48.00	30
2024-03-05	48.00	48.00	48.00	48.00	350
2024-03-04	48.00	48.00	48.00	48.00	39,389
2024-03-01	48.00	48.00	48.00	48.00	34,000
2024-02-29	48.00	48.00	48.00	48.00	541
2024-02-28	47.50	48.00	47.50	48.00	15,588
2024-02-27	47.00	47.50	47.00	47.50	6,479
2024-02-26	47.00	47.00	47.00	47.00	0
2024-02-23	47.00	47.00	47.00	47.00	15,085
2024-02-22	47.00	47.00	47.00	47.00	800
2024-02-21	47.00	47.00	47.00	47.00	1,047
2024-02-20	47.00	47.00	47.00	47.00	30,000
2024-02-19	47.00	47.00	47.00	47.00	12,892
2024-02-16	47.00	47.00	47.00	47.00	0
2024-02-15	47.00	47.00	47.00	47.00	23,156
2024-02-14	47.00	47.00	47.00	47.00	27,431
2024-02-13	47.00	47.00	47.00	47.00	62,469
2024-02-12	47.50	47.50	47.00	47.00	1,500
2024-02-09	47.50	47.50	47.50	47.50	95,642
2024-02-08	47.50	47.50	47.50	47.50	56,095
2024-02-07	47.50	47.50	47.50	47.50	4,216
2024-02-06	47.50	47.50	47.50	47.50	40
2024-02-05	47.50	47.50	47.50	47.50	2,034
2024-02-02	47.00	48.50	47.00	47.50	198,696
2024-02-01	47.00	47.00	47.00	47.00	78,793
2024-01-31	48.00	48.00	47.00	47.00	14,075
2024-01-30	48.00	48.00	48.00	48.00	5,489
2024-01-29	48.50	48.50	48.00	48.00	104,061
2024-01-26	49.00	49.00	48.50	48.50	41,407
2024-01-25	49.00	49.00	49.00	49.00	220,393
2024-01-24	49.00	49.50	49.00	49.00	289,216
2024-01-23	52.00	52.00	52.00	52.00	2,304
2024-01-22	52.00	52.00	52.00	52.00	927,660
2024-01-19	52.00	52.00	52.00	52.00	281,493
2024-01-18	52.00	52.00	52.00	52.00	1,279
2024-01-17	52.00	52.00	52.00	52.00	93,032
2024-01-16	53.00	53.00	52.00	52.00	19,108
2024-01-15	53.00	53.00	52.00	53.00	23,131
2024-01-12	54.00	54.00	53.00	53.00	31,168
2024-01-11	56.50	56.50	54.00	54.00	23,237
2024-01-10	57.50	57.50	56.50	56.50	31,176
2024-01-09	57.50	57.50	57.50	57.50	0
2024-01-08	57.50	57.50	57.50	57.50	50,000
2024-01-05	57.50	57.50	57.50	57.50	284,061
2024-01-04	57.50	57.50	57.50	57.50	0
2024-01-03	57.50	57.50	57.50	57.50	86
2024-01-02	57.50	57.50	57.50	57.50	0
2024-01-01	57.50	57.50	57.50	57.50	0
2023-12-29	57.50	57.50	57.50	57.50	0
2023-12-28	57.50	57.50	57.50	57.50	0
2023-12-27	57.50	57.50	57.50	57.50	0
2023-12-26	57.50	57.50	57.50	57.50	0
2023-12-25	57.50	57.50	57.50	57.50	0
2023-12-22	54.00	57.50	54.00	57.50	156,990
2023-12-21	53.50	54.00	53.50	54.00	17,051
2023-12-20	53.50	53.50	53.50	53.50	400,097
2023-12-19	53.50	53.50	53.50	53.50	82,620
2023-12-18	53.00	53.50	53.00	53.50	95,105
2023-12-15	53.00	53.00	53.00	53.00	12,350
2023-12-14	53.00	53.00	53.00	53.00	39,424
2023-12-13	53.00	53.00	53.00	53.00	20,947
2023-12-12	53.00	53.00	53.00	53.00	2,041
2023-12-11	53.00	53.00	53.00	53.00	0
2023-12-08	53.00	53.00	53.00	53.00	6,700
2023-12-07	53.00	53.00	53.00	53.00	0
2023-12-06	53.00	53.00	53.00	53.00	25,103
2023-12-05	53.00	53.00	53.00	53.00	15,188
2023-12-04	53.00	53.00	53.00	53.00	0
2023-12-01	53.00	53.00	53.00	53.00	31
2023-11-30	53.00	53.00	53.00	53.00	100
2023-11-29	53.00	53.00	53.00	53.00	5,636
2023-11-28	53.00	53.00	53.00	53.00	0
2023-11-27	53.00	53.00	53.00	53.00	52,237
2023-11-24	52.50	53.00	52.50	53.00	4,769
2023-11-23	52.50	52.50	52.50	52.50	2,500
2023-11-22	52.50	52.50	52.50	52.50	56
2023-11-21	52.50	52.50	52.50	52.50	21,208
2023-11-20	54.00	54.00	50.50	52.50	128,671
2023-11-17	54.00	54.00	54.00	54.00	50,000
2023-11-16	54.00	54.00	54.00	54.00	10,174
2023-11-15	53.50	54.00	53.50	54.00	67,833
2023-11-14	53.00	53.50	53.00	53.50	165,423
2023-11-13	53.00	53.00	53.00	53.00	8,453
2023-11-10	53.00	53.00	53.00	53.00	171,487
2023-11-09	53.00	53.00	53.00	53.00	0
2023-11-08	53.50	53.50	53.00	53.00	129,288
2023-11-07	53.50	53.50	53.50	53.50	63,707
2023-11-06	53.50	53.50	53.50	53.50	75,902
2023-11-03	53.50	53.50	53.50	53.50	118,765
2023-11-02	54.50	54.50	54.50	54.50	43,401
2023-11-01	56.00	56.00	54.50	54.50	3,000
2023-10-31	56.00	56.00	56.00	56.00	2,136
2023-10-30	56.00	56.00	56.00	56.00	14,445
2023-10-27	56.00	56.00	56.00	56.00	3,232
2023-10-26	56.00	56.00	56.00	56.00	1,345
2023-10-25	56.00	56.00	56.00	56.00	20,362
2023-10-24	57.50	57.50	56.00	56.00	9,000
2023-10-23	57.50	57.50	57.50	57.50	14,028
2023-10-20	56.50	58.00	56.50	57.50	214,205
2023-10-19	57.50	57.50	56.50	57.50	4,697
2023-10-18	57.50	57.50	57.50	57.50	2,609
2023-10-17	57.50	57.50	57.50	57.50	0
2023-10-16	57.50	57.50	57.50	57.50	0
2023-10-13	57.50	57.50	57.50	57.50	50
2023-10-12	57.50	57.50	57.50	57.50	456,500
2023-10-11	57.50	57.50	57.50	57.50	1,914
2023-10-10	58.00	58.00	57.50	57.50	71,204
2023-10-09	58.00	58.00	58.00	58.00	356
2023-10-06	57.50	58.00	57.50	58.00	60,801
2023-10-05	59.00	59.00	57.50	57.50	34,565
2023-10-04	59.50	59.50	59.00	59.00	3,425
2023-10-03	59.00	60.00	59.00	59.50	267,162
2023-10-02	59.00	59.00	59.00	59.00	62,572
2023-09-29	58.50	59.00	58.50	59.00	110,800
2023-09-28	57.50	57.50	57.50	57.50	20,456
2023-09-27	57.50	57.50	57.50	57.50	10,022
2023-09-26	57.50	57.50	57.50	57.50	14,993
2023-09-25	58.00	58.00	57.50	57.50	83,932
2023-09-22	58.00	58.00	58.00	58.00	123,986
2023-09-21	58.00	58.00	58.00	58.00	121,457
2023-09-20	58.00	58.00	58.00	58.00	31,557
2023-09-19	58.00	58.00	58.00	58.00	46,570
2023-09-18	56.50	58.00	56.50	58.00	40,934
2023-09-15	56.50	56.50	56.50	56.50	74,675
2023-09-14	57.50	57.50	56.50	56.50	65,441
2023-09-13	57.50	57.50	57.50	57.50	5,493
2023-09-12	57.50	57.50	57.50	57.50	335
2023-09-11	57.50	57.50	57.50	57.50	58,336
2023-09-08	57.00	57.50	57.00	57.50	41,865
2023-09-07	59.00	59.00	56.50	56.50	124,294
2023-09-06	58.50	59.00	58.50	59.00	1,358
2023-09-05	58.00	58.50	58.00	58.50	54,705
2023-09-04	58.00	58.00	58.00	58.00	96,532
2023-09-01	58.00	58.00	58.00	58.00	47,336
2023-08-31	58.00	58.00	58.00	58.00	49,076
2023-08-30	58.00	58.00	58.00	58.00	4,616
2023-08-29	57.00	58.00	57.00	58.00	56,959
2023-08-28	56.00	56.00	56.00	56.00	0
2023-08-25	55.00	56.00	55.00	56.00	5,085,352
2023-08-24	55.00	55.00	55.00	55.00	228,259
2023-08-23	55.00	55.00	55.00	55.00	1,445
2023-08-22	54.00	55.00	54.00	55.00	102,635
2023-08-21	53.50	53.50	53.50	53.50	0
2023-08-18	54.00	54.00	53.50	53.50	2
2023-08-17	53.50	53.50	53.50	53.50	25,931
2023-08-16	53.50	53.50	53.50	53.50	13,962
2023-08-15	53.50	53.50	53.50	53.50	15,588
2023-08-14	53.50	53.50	53.50	53.50	36,357
2023-08-11	59.50	59.50	51.50	53.50	225,272
2023-08-10	59.50	59.50	59.50	59.50	0
2023-08-09	59.50	59.50	59.50	59.50	35,667
2023-08-08	59.50	59.50	59.50	59.50	43,510
2023-08-07	59.50	59.50	59.50	59.50	26,904
2023-08-04	60.50	61.50	59.50	59.50	119,871
2023-08-03	60.50	60.50	60.50	60.50	4,619
2023-08-02	60.50	60.50	60.50	60.50	8,357
2023-08-01	60.50	60.50	60.50	60.50	57,577
2023-07-31	60.50	60.50	60.50	60.50	37,562
2023-07-28	60.50	60.50	60.50	60.50	53,757
2023-07-27	61.50	61.50	60.50	60.50	23,221
2023-07-26	61.50	61.50	61.50	61.50	45,464
2023-07-25	61.50	61.50	61.50	61.50	659
2023-07-24	61.50	61.50	61.50	61.50	27,802
2023-07-21	61.50	61.50	61.50	61.50	4,577
2023-07-20	61.50	61.50	61.00	61.50	100,884
2023-07-19	61.50	61.50	61.50	61.50	15,380
2023-07-18	61.50	61.50	61.50	61.50	8,097
2023-07-17	62.00	62.00	61.50	61.50	59,536
2023-07-14	62.00	62.00	62.00	62.00	0
2023-07-13	62.00	62.00	62.00	62.00	753
2023-07-12	63.50	63.50	62.00	62.00	15,546
2023-07-11	63.50	63.50	63.50	63.50	45,065
2023-07-10	63.50	63.50	63.50	63.50	12,505
2023-07-07	64.00	64.00	63.50	63.50	30,811
2023-07-06	63.50	64.00	63.50	64.00	62,000
2023-07-05	62.50	62.50	62.50	62.50	5,281
2023-07-04	62.00	62.50	62.00	62.50	37,050
2023-07-03	62.50	62.50	62.00	62.00	10,912
2023-06-30	63.00	63.00	62.50	62.50	27,389
2023-06-29	64.50	64.50	63.00	63.00	39,367
2023-06-28	64.50	64.50	64.50	64.50	0
2023-06-27	66.00	66.00	64.50	64.50	25,219
2023-06-26	66.50	66.50	66.00	66.00	5,852
2023-06-23	66.50	66.50	66.50	66.50	8,516
2023-06-22	67.00	67.00	66.50	66.50	6,892
2023-06-21	70.00	70.00	67.00	67.00	77,679
2023-06-20	70.00	70.00	69.00	70.00	11,726
2023-06-19	70.00	70.00	70.00	70.00	386,548
2023-06-16	70.00	70.00	70.00	70.00	88,375
2023-06-15	70.00	70.00	70.00	70.00	96
2023-06-14	70.00	70.00	70.00	70.00	175,998
2023-06-13	70.00	70.00	70.00	70.00	9,243
2023-06-12	70.00	70.00	70.00	70.00	5,700
2023-06-09	70.00	70.00	70.00	70.00	33,017
2023-06-08	70.00	70.00	70.00	70.00	30,127
2023-06-07	70.00	70.00	70.00	70.00	35
2023-06-06	70.00	70.00	70.00	70.00	2,105
2023-06-05	70.50	70.50	70.00	70.00	8,704
2023-06-02	70.00	70.00	70.00	70.00	13,320
2023-06-01	70.00	70.00	70.00	70.00	7,879
2023-05-31	70.00	70.00	70.00	70.00	290,342
2023-05-30	70.00	70.00	70.00	70.00	5,975
2023-05-29	70.00	70.00	70.00	70.00	0
2023-05-26	70.00	70.00	70.00	70.00	138,424
2023-05-25	70.00	70.00	70.00	70.00	7,413
2023-05-24	69.50	70.00	69.50	70.00	138,437
2023-05-23	69.50	69.50	69.50	69.50	243
2023-05-22	68.50	71.00	68.50	69.50	150,920
2023-05-19	68.50	68.50	68.50	68.50	193,560
2023-05-18	67.50	68.50	67.50	68.50	8,627
2023-05-17	66.50	67.50	66.50	67.50	29,797
2023-05-16	66.50	66.50	66.50	66.50	26,663
2023-05-15	68.50	68.50	66.50	66.50	2,937
2023-05-12	68.50	68.50	68.50	68.50	5,000
2023-05-11	67.00	68.50	67.00	68.50	15,487
2023-05-10	66.00	66.00	66.00	66.00	43,255
2023-05-09	64.50	66.00	64.50	66.00	116,818
2023-05-08	64.50	64.50	64.50	64.50	0
2023-05-05	64.00	64.50	64.00	64.50	227,026
2023-05-04	64.00	64.00	64.00	64.00	69,801
2023-05-03	64.00	64.00	64.00	64.00	228
2023-05-02	65.00	65.00	64.00	64.00	46,547
2023-05-01	65.00	65.00	65.00	65.00	0
2023-04-28	65.00	65.00	65.00	65.00	65,527
2023-04-27	65.00	65.00	65.00	65.00	29,000
2023-04-26	66.00	66.00	65.00	65.00	93,741
2023-04-25	67.50	67.50	66.00	66.00	59,252
2023-04-24	66.50	68.50	66.50	67.00	224,797
2023-04-21	66.00	66.50	66.00	66.00	101,136
2023-04-20	66.00	66.00	66.00	66.00	25,984
2023-04-19	67.00	67.00	66.00	66.00	26,692
2023-04-18	66.50	67.00	66.50	67.00	39,185
2023-04-17	66.50	67.00	66.50	66.50	5,291
2023-04-14	66.50	66.50	66.50	66.50	9,208
2023-04-13	66.50	66.50	66.50	66.50	59
2023-04-12	66.50	66.50	66.50	66.50	25,566
2023-04-11	66.50	66.50	66.50	66.50	37,595
2023-04-10	66.50	66.50	66.50	66.50	0
2023-04-07	66.50	66.50	66.50	66.50	0
2023-04-06	66.50	66.50	66.50	66.50	0
2023-04-05	66.50	66.50	66.50	66.50	353
2023-04-04	66.50	66.50	66.00	66.50	103,903
2023-04-03	66.50	66.50	66.50	66.50	0
2023-03-31	66.50	66.50	66.50	66.50	35,920
2023-03-30	66.50	66.50	66.50	66.50	0
2023-03-29	66.50	66.50	66.50	66.50	0
2023-03-28	66.50	66.50	66.50	66.50	34,989
2023-03-27	66.50	66.50	66.50	66.50	29,245
2023-03-24	66.50	66.50	66.50	66.50	257
2023-03-23	66.50	66.50	66.50	66.50	17,271
2023-03-22	66.50	66.50	66.50	66.50	33,288
2023-03-21	67.50	68.00	66.50	66.50	59,225
2023-03-20	67.50	67.50	67.50	67.50	3,220
2023-03-17	68.00	68.00	68.00	68.00	0
2023-03-16	68.00	68.00	68.00	68.00	2,100
2023-03-15	68.00	68.00	68.00	68.00	104,625
2023-03-14	68.00	68.00	68.00	68.00	0
2023-03-13	68.00	68.00	68.00	68.00	0
2023-03-10	68.00	68.00	68.00	68.00	54,604
2023-03-09	68.00	68.00	68.00	68.00	50,114
2023-03-08	68.50	68.50	68.00	68.00	38,904
2023-03-07	68.50	68.50	68.50	68.50	3,701
2023-03-06	68.50	68.50	68.50	68.50	193,334
2023-03-03	68.50	68.50	68.50	68.50	21,119
2023-03-02	68.50	68.50	68.50	68.50	8,585
2023-03-01	69.50	70.00	68.50	68.50	19,025
2023-02-28	71.00	71.00	69.50	69.50	35,303
2023-02-27	71.00	71.00	71.00	71.00	159,642
2023-02-24	71.50	71.50	71.00	71.00	0
2023-02-23	71.00	71.00	71.00	71.00	0
2023-02-22	71.00	71.00	71.00	71.00	18,621
2023-02-21	71.00	71.00	71.00	71.00	954
2023-02-20	71.00	71.00	71.00	71.00	0
2023-02-17	71.00	71.00	71.00	71.00	7,120
2023-02-16	71.00	71.00	71.00	71.00	23,445
2023-02-15	71.00	71.00	71.00	71.00	4,209
2023-02-14	71.00	71.00	71.00	71.00	1,579
2023-02-13	71.00	71.00	71.00	71.00	0
2023-02-10	70.00	70.00	70.00	70.00	99,411
2023-02-09	71.00	71.00	69.50	70.00	24,638
2023-02-08	71.50	71.50	71.00	71.00	88,268
2023-02-07	73.00	73.00	71.50	71.50	255,571
2023-02-06	74.00	74.00	74.00	74.00	53,577
2023-02-03	73.50	75.50	73.50	74.00	53,813
2023-02-02	74.00	74.00	73.50	73.50	9,314
2023-02-01	72.00	74.00	72.00	74.00	42,852
2023-01-31	72.00	72.00	72.00	72.00	0
2023-01-30	72.00	72.00	72.00	72.00	0
2023-01-27	72.00	72.00	72.00	72.00	0
2023-01-26	72.00	72.00	72.00	72.00	0
2023-01-25	72.50	72.50	72.00	72.00	37,768
2023-01-24	72.50	72.50	72.50	72.50	21,840
2023-01-23	72.50	72.50	72.50	72.50	0
2023-01-20	73.50	73.50	72.50	72.50	4,416
2023-01-19	73.50	73.50	73.50	73.50	10,000
2023-01-18	75.00	75.00	73.50	73.50	43,707
2023-01-17	75.00	75.00	75.00	75.00	4,730
2023-01-16	75.00	75.00	75.00	75.00	191
2023-01-13	75.00	75.00	75.00	75.00	21,582
2023-01-12	75.00	75.00	75.00	75.00	10,000
2023-01-11	74.00	74.00	74.00	74.00	0
2023-01-10	74.00	74.00	74.00	74.00	5,953
2023-01-09	74.00	74.00	74.00	74.00	0
2023-01-06	74.00	74.00	74.00	74.00	38,879
2023-01-05	73.50	74.50	73.50	74.00	35,462
2023-01-04	73.50	73.50	73.50	73.50	0
2023-01-03	73.50	73.50	73.50	73.50	520
2023-01-02	73.50	73.50	73.50	73.50	0
2022-12-30	73.50	73.50	73.50	73.50	0
2022-12-29	73.50	73.50	73.50	73.50	20,988
2022-12-28	73.50	73.50	73.50	73.50	2,217
2022-12-27	73.50	73.50	73.50	73.50	0
2022-12-26	73.50	73.50	73.50	73.50	0
2022-12-23	73.50	73.50	73.50	73.50	0
2022-12-22	73.25	73.50	73.25	73.50	123,887
2022-12-21	73.25	73.25	73.25	73.25	20,270
2022-12-20	73.25	73.25	73.25	73.25	4,793
2022-12-19	73.25	73.25	73.25	73.25	3,253
2022-12-16	73.75	73.75	73.25	73.25	3,665
2022-12-15	73.75	73.75	73.75	73.75	3,484
2022-12-14	73.75	73.75	73.75	73.75	17,280
2022-12-13	73.75	73.75	73.75	73.75	40,210
2022-12-12	73.75	73.75	73.75	73.75	10,304
2022-12-09	74.25	74.25	73.75	73.75	10,000
2022-12-08	74.25	74.25	74.25	74.25	25
2022-12-07	74.25	74.25	74.25	74.25	14,228
2022-12-06	74.25	74.25	74.25	74.25	3,095
2022-12-05	74.25	74.25	74.25	74.25	320
2022-12-02	74.25	74.25	74.25	74.25	100,000
2022-12-01	74.00	74.25	74.00	74.25	24,489
2022-11-30	73.50	74.00	73.50	74.00	197,392
2022-11-29	73.50	73.50	73.50	73.50	5,891
2022-11-28	74.00	74.00	73.00	73.00	41,225
2022-11-25	74.00	74.00	74.00	74.00	150,000
2022-11-24	73.00	75.50	73.00	75.00	138,608
2022-11-23	72.50	73.00	72.50	73.00	15,747
2022-11-22	73.00	73.00	73.00	73.00	68
2022-11-21	73.00	73.00	73.00	73.00	37,731
2022-11-18	73.00	73.00	73.00	73.00	6,856
2022-11-17	73.75	73.75	73.00	73.00	30,449
2022-11-16	74.00	74.00	74.00	74.00	453
2022-11-15	74.25	74.25	74.00	74.00	3,475
2022-11-14	74.00	75.50	73.75	74.25	84,406
2022-11-11	72.50	76.50	72.50	74.00	44,944
2022-11-10	69.50	72.50	69.50	72.50	88,711
2022-11-09	69.50	69.50	69.50	69.50	0
2022-11-08	69.50	70.00	69.50	69.50	27,335
2022-11-07	68.50	69.50	68.50	69.50	21,075
2022-11-04	66.50	68.50	66.50	68.50	6,581
2022-11-03	66.50	66.50	66.50	66.50	100
2022-11-02	66.00	66.50	66.00	66.50	3,311
2022-11-01	63.50	66.00	63.50	66.00	43,735
2022-10-31	63.50	63.50	63.50	63.50	0
2022-10-28	63.50	63.50	63.50	63.50	0
2022-10-27	63.50	63.50	63.50	63.50	13,049
2022-10-26	63.50	63.50	63.50	63.50	7,775
2022-10-25	63.50	63.50	63.50	63.50	26,478
2022-10-24	63.50	63.50	63.50	63.50	0
2022-10-21	63.50	63.50	63.50	63.50	6,679,033
2022-10-20	62.50	63.50	62.50	63.50	6,266
2022-10-19	62.50	62.50	62.50	62.50	4,937
2022-10-18	62.50	62.50	62.50	62.50	0
2022-10-17	62.50	62.50	62.50	62.50	0
2022-10-14	62.50	62.50	62.50	62.50	1,075,512
2022-10-13	59.50	62.00	59.50	62.00	18,292
2022-10-12	59.50	59.50	59.50	59.50	15,898
2022-10-11	59.50	59.50	59.50	59.50	3,543
2022-10-10	59.50	59.50	59.50	59.50	300,430
2022-10-07	59.50	59.50	59.50	59.50	10,974
2022-10-06	59.50	59.50	59.50	59.50	13,558
2022-10-05	59.00	59.50	59.00	59.50	18,610
2022-10-04	59.00	59.00	59.00	59.00	8,343
2022-10-03	63.00	63.00	59.00	59.00	28,200
2022-09-30	65.00	65.00	64.50	64.50	507,000
2022-09-29	65.00	65.00	65.00	65.00	0
2022-09-28	66.50	66.50	65.00	65.00	35,656
2022-09-27	66.50	66.50	66.50	66.50	28,460
2022-09-26	66.50	66.50	66.50	66.50	26,687
2022-09-23	66.50	67.50	65.00	66.50	50,672
2022-09-22	66.50	66.50	66.50	66.50	60,339
2022-09-21	67.00	67.00	66.50	66.50	2,037
2022-09-20	67.00	67.00	67.00	67.00	350
2022-09-19	67.00	67.00	67.00	67.00	0
2022-09-16	67.00	67.00	67.00	67.00	2,310
2022-09-15	67.00	67.00	67.00	67.00	14,801
2022-09-14	67.00	67.00	67.00	67.00	5,146
2022-09-13	66.00	67.00	66.00	67.00	57,606
2022-09-12	63.00	65.00	63.00	65.00	42,004
2022-09-09	63.00	63.00	63.00	63.00	13,250
2022-09-08	63.00	63.00	63.00	63.00	20,278
2022-09-07	66.50	66.50	61.00	63.00	33,746
2022-09-06	66.50	66.50	66.50	66.50	3,736
2022-09-05	66.50	66.50	66.50	66.50	0
2022-09-02	66.50	66.50	66.50	66.50	11,151
2022-09-01	67.50	67.50	66.50	66.50	39,857
2022-08-31	67.50	67.50	67.50	67.50	3,858
2022-08-30	67.50	67.50	67.50	67.50	15,087
2022-08-29	67.50	67.50	67.50	67.50	0
2022-08-26	67.50	67.50	67.50	67.50	3,075
2022-08-25	67.50	67.50	67.50	67.50	14,021
2022-08-24	67.50	67.50	67.50	67.50	0
2022-08-23	67.50	67.50	67.50	67.50	23,721
2022-08-22	67.50	67.50	67.50	67.50	73,599
2022-08-19	68.50	68.50	67.50	67.50	5,991
2022-08-18	68.50	68.50	68.50	68.50	257,008
2022-08-17	68.50	68.00	68.00	68.00	42,684
2022-08-16	68.50	68.50	68.50	68.50	8,199
2022-08-15	68.50	68.50	68.50	68.50	3,500
2022-08-12	67.50	68.50	67.00	68.50	0
2022-08-11	68.50	68.50	68.50	68.50	3,002
2022-08-10	67.50	68.50	67.50	68.50	7,604
2022-08-09	65.50	67.50	65.50	67.50	73,886
2022-08-08	65.50	65.50	65.50	65.50	35,285
2022-08-05	64.50	65.50	64.50	65.50	18,939
2022-08-04	64.50	64.50	64.50	64.50	14,970
2022-08-03	63.50	64.50	63.50	64.50	8,030
2022-08-02	65.50	65.50	63.50	63.50	32,734
2022-08-01	66.50	66.50	64.00	65.50	47,765
2022-07-29	68.50	68.50	63.50	66.00	152,902
2022-07-28	71.50	71.50	68.50	68.50	92,286
2022-07-27	71.50	71.50	71.50	71.50	0
2022-07-26	71.50	71.50	71.50	71.50	42,134
2022-07-25	71.50	71.50	71.50	71.50	8,830
2022-07-22	71.50	71.50	71.50	71.50	0
2022-07-21	71.50	71.50	71.50	71.50	5,874
2022-07-20	71.50	71.50	71.50	71.50	10
2022-07-19	72.00	72.00	71.50	71.50	33,524
2022-07-18	72.00	72.00	72.00	72.00	230
2022-07-15	72.50	72.50	72.00	72.00	168,421
2022-07-14	72.50	72.50	72.50	72.50	0
2022-07-13	72.50	72.50	72.50	72.50	14,411
2022-07-12	72.50	72.50	72.50	72.50	24,069
2022-07-11	72.50	72.50	72.50	72.50	6,539
2022-07-08	72.50	72.50	72.50	72.50	4,108
2022-07-07	72.50	72.50	72.50	72.50	59,715
2022-07-06	73.50	73.50	72.50	72.50	4,201
2022-07-05	77.50	77.50	73.50	73.50	6,756
2022-07-04	77.50	77.50	77.50	77.50	1,916
2022-07-01	77.50	77.50	77.50	77.50	52,632
2022-06-30	77.50	77.50	77.50	77.50	11,127
2022-06-29	78.00	78.00	77.50	77.50	27,897
2022-06-28	78.00	78.00	78.00	78.00	3,021
2022-06-27	78.00	78.00	78.00	78.00	124
2022-06-24	78.00	78.00	78.00	78.00	77,823
2022-06-23	78.00	78.00	78.00	78.00	2,033
2022-06-22	78.00	78.00	78.00	78.00	21,000
2022-06-21	78.00	78.00	78.00	78.00	31,250
2022-06-20	78.00	78.00	78.00	78.00	15,388
2022-06-17	78.00	78.00	78.00	78.00	0
2022-06-16	78.00	78.00	78.00	78.00	4
2022-06-15	77.00	78.00	77.00	78.00	5,900
2022-06-14	77.00	77.00	77.00	77.00	242
2022-06-13	77.00	77.00	77.00	77.00	66,242
2022-06-10	77.00	77.00	77.00	77.00	16,076
2022-06-09	77.00	77.00	77.00	77.00	76
2022-06-08	76.00	77.00	75.50	77.00	65,570
2022-06-07	77.50	77.50	76.00	76.00	10,000
2022-06-06	77.50	77.50	77.50	77.50	302
2022-06-03	77.50	77.50	77.50	77.50	0
2022-06-02	77.50	77.50	77.50	77.50	0
2022-06-01	77.50	77.50	77.50	77.50	82
2022-05-31	77.50	77.50	77.50	77.50	0
2022-05-30	77.50	77.50	77.50	77.50	179,160
2022-05-27	77.50	77.50	77.50	77.50	0
2022-05-26	77.50	77.50	77.50	77.50	30,205
2022-05-25	77.50	77.50	77.50	77.50	7,980
2022-05-24	77.50	77.50	77.50	77.50	0
2022-05-23	77.50	77.50	75.00	77.50	0
2022-05-20	77.50	77.50	77.50	77.50	893
2022-05-19	76.50	77.50	76.50	77.50	237,907
2022-05-18	76.50	76.50	76.50	76.50	0
2022-05-17	76.50	76.50	76.50	76.50	13,351
2022-05-16	76.50	76.50	76.50	76.50	20,000
2022-05-13	76.50	76.50	76.50	76.50	53,738
2022-05-12	76.50	76.50	76.50	76.50	56,345
2022-05-11	76.50	76.50	76.50	76.50	340
2022-05-10	76.50	76.50	76.50	76.50	0
2022-05-09	76.50	76.50	76.50	76.50	20,000
2022-05-06	76.50	76.50	76.50	76.50	6,793
2022-05-05	76.50	76.50	76.50	76.50	62,508
2022-05-04	76.50	76.50	76.50	76.50	30,657
2022-05-03	76.50	76.50	76.50	76.50	202,611
2022-05-02	76.50	76.50	76.50	76.50	0
2022-04-29	76.50	76.50	76.50	76.50	25,241
2022-04-28	76.00	76.50	76.00	76.50	80,642
2022-04-27	76.00	76.00	76.00	76.00	2,601
2022-04-26	76.00	76.00	76.00	76.00	13,024
2022-04-25	76.00	77.50	76.00	76.00	153,877
2022-04-22	74.50	74.50	74.50	74.50	2,138
2022-04-21	74.50	74.50	74.50	74.50	14,123
2022-04-20	73.50	74.50	73.50	74.50	16,887
2022-04-19	72.50	73.50	72.50	73.50	15,722
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	71.50	72.50	71.50	72.50	38,000
2022-04-13	71.50	71.50	71.50	71.50	7,012
2022-04-12	71.50	71.50	70.00	71.50	14,490
2022-04-11	71.50	71.50	71.50	71.50	0
2022-04-08	71.50	71.50	71.50	71.50	63,706
2022-04-07	71.50	71.50	71.50	71.50	741
2022-04-06	71.50	71.50	71.50	71.50	18,835
2022-04-05	71.50	71.50	71.50	71.50	35,000
2022-04-04	71.50	71.50	71.50	71.50	191,293
2022-04-01	71.50	71.50	71.50	71.50	1,356
2022-03-31	71.50	71.50	71.50	71.50	0
2022-03-30	71.50	71.50	71.50	71.50	13,768
2022-03-29	71.50	71.50	71.50	71.50	16,540
2022-03-28	71.50	71.50	71.50	71.50	1,000
2022-03-25	69.50	71.50	69.50	71.50	23,779
2022-03-24	68.50	69.50	68.50	69.50	20,000
2022-03-23	68.50	68.50	68.50	68.50	7,082
2022-03-22	68.50	68.50	68.50	68.50	33,000
2022-03-21	68.50	68.50	68.50	68.50	54,663
2022-03-18	68.00	68.50	68.00	68.50	78,664
2022-03-17	69.50	69.50	68.00	68.00	22,356
2022-03-16	69.50	69.50	69.50	69.50	287
2022-03-15	70.50	70.50	69.50	69.50	15,000
2022-03-14	70.50	70.50	70.50	70.50	31,142
2022-03-11	66.50	70.50	66.50	70.50	82,803
2022-03-10	66.50	66.50	66.50	66.50	27,245
2022-03-09	66.50	65.00	65.00	66.50	74,705
2022-03-08	66.00	66.00	66.00	66.00	38,338
2022-03-07	72.50	72.50	65.00	66.00	73,430
2022-03-04	76.00	76.00	73.00	73.00	44,448
2022-03-03	76.50	76.50	76.00	76.00	0
2022-03-02	76.50	76.50	76.50	76.50	18,811
2022-03-01	76.50	78.00	76.50	76.50	27,858
2022-02-28	76.50	76.50	76.50	76.50	8,435
2022-02-25	80.50	80.50	76.00	76.50	85,437
2022-02-24	83.50	83.50	80.50	80.50	37,904
2022-02-23	83.50	83.50	83.50	83.50	51,678
2022-02-22	82.50	83.50	82.50	83.50	105,426
2022-02-21	82.50	82.50	82.50	82.50	36,612
2022-02-18	82.50	82.50	82.50	82.50	76,889
2022-02-17	82.50	82.50	82.50	82.50	12,918
2022-02-16	80.50	83.00	80.50	82.50	49,323
2022-02-15	80.00	82.00	82.00	82.00	49,896
2022-02-14	81.00	81.00	79.50	79.50	87,768
2022-02-11	80.00	81.00	78.00	81.00	35,000
2022-02-10	80.00	80.00	80.00	80.00	18,805
2022-02-09	80.00	80.00	80.00	80.00	0
2022-02-08	80.00	80.00	80.00	80.00	11,080
2022-02-07	80.00	80.00	80.00	80.00	18,719
2022-02-04	80.00	80.00	80.00	80.00	5,000
2022-02-03	78.50	80.00	78.50	80.00	29,500
2022-02-02	77.50	78.50	77.50	78.50	6,417
2022-02-01	77.50	77.50	77.50	77.50	0
2022-01-31	77.50	77.50	77.50	77.50	1,650
2022-01-28	77.50	77.50	77.50	77.50	7,205
2022-01-27	77.50	77.50	77.00	77.50	48,575
2022-01-26	77.50	77.50	77.50	77.50	25,500
2022-01-25	79.50	79.50	77.50	77.50	32,484
2022-01-24	80.00	82.00	79.50	79.50	103,397
2022-01-21	80.00	80.00	80.00	80.00	1,453
2022-01-20	80.00	80.00	80.00	80.00	15,584
2022-01-19	79.00	80.00	79.00	80.00	29,492
2022-01-18	79.00	80.00	79.00	79.00	126,931
2022-01-17	78.50	79.00	78.50	79.00	48,390
2022-01-14	79.00	79.00	78.50	78.50	81,018
2022-01-13	79.00	79.00	79.00	79.00	19,371
2022-01-12	79.00	79.00	79.00	79.00	116,310
2022-01-11	79.00	79.00	79.00	79.00	87,100
2022-01-10	78.50	79.00	76.00	79.00	146,000
2022-01-07	78.50	78.50	78.50	78.50	0
2022-01-06	79.00	79.00	78.50	78.50	27,815
2022-01-05	76.50	80.00	76.50	79.00	96,032
2022-01-04	76.50	76.50	76.50	76.50	35,996
2022-01-03	76.50	76.50	76.50	76.50	0
2021-12-31	76.50	76.50	76.50	76.50	0
2021-12-30	76.50	76.50	76.50	76.50	71,152
2021-12-29	76.00	76.50	76.00	76.50	146,179
2021-12-28	76.00	76.00	76.00	76.00	0
2021-12-27	76.00	76.00	76.00	76.00	0
2021-12-24	76.50	76.50	76.00	76.00	32,332
2021-12-23	73.50	76.50	73.50	76.50	53,292
2021-12-22	74.00	74.00	73.50	73.50	18,489
2021-12-21	74.00	74.00	74.00	74.00	37,878
2021-12-20	74.00	74.00	74.00	74.00	11,300
2021-12-17	74.50	74.50	74.00	74.00	110,149
2021-12-16	76.00	76.00	74.00	74.50	73,150
2021-12-15	76.00	76.00	76.00	76.00	624
2021-12-14	76.00	76.00	76.00	76.00	65,883
2021-12-13	77.00	77.50	76.00	76.00	126,796
2021-12-10	76.00	77.00	76.00	77.00	46,473
2021-12-09	76.00	76.00	76.00	76.00	8,000
2021-12-08	71.50	76.50	70.00	76.50	56,783
2021-12-07	71.50	71.50	71.50	71.50	36,692
2021-12-06	71.50	71.50	71.50	71.50	19,159
2021-12-03	71.50	71.50	71.50	71.50	14,485
2021-12-02	71.50	71.50	71.50	71.50	37,500
2021-12-01	71.50	71.50	71.50	71.50	13,316
2021-11-30	71.50	71.50	71.50	71.50	13,940
2021-11-29	71.50	71.50	71.50	71.50	54,261
2021-11-26	77.00	77.50	71.00	71.50	165,853
2021-11-25	76.00	77.00	76.00	77.00	16,800
2021-11-24	76.00	76.00	76.00	76.00	22,203
2021-11-23	81.00	81.00	75.50	76.00	66,873
2021-11-22	81.00	81.00	81.00	81.00	1,241
2021-11-19	83.00	83.00	81.00	81.00	84,461
2021-11-18	83.00	83.00	83.00	83.00	40,055
2021-11-17	77.50	81.50	77.50	81.50	66,430
2021-11-16	77.50	77.50	77.50	77.50	4,050
2021-11-15	77.50	77.50	77.50	77.50	6,631
2021-11-12	77.50	77.50	77.50	77.50	79,805
2021-11-11	77.50	77.50	77.50	77.50	55,010
2021-11-10	77.50	77.50	77.50	77.50	56,748
2021-11-09	77.50	77.50	77.50	77.50	62,924
2021-11-08	77.50	77.50	77.50	77.50	62,045
2021-11-05	77.50	77.50	77.50	77.50	49,190
2021-11-04	77.00	77.50	77.00	77.50	69,331
2021-11-03	76.50	77.00	76.50	77.00	50,542
2021-11-02	76.50	76.50	76.50	76.50	77,151
2021-11-01	74.00	76.50	74.00	76.50	220,634
2021-10-29	74.00	74.00	74.00	74.00	64,682
2021-10-28	74.00	74.00	74.00	74.00	29,948
2021-10-27	74.00	74.00	74.00	74.00	31,356
2021-10-26	73.50	74.00	73.50	74.00	53,707
2021-10-25	73.50	73.50	73.50	73.50	7,003
2021-10-22	73.50	73.50	73.50	73.50	35,074
2021-10-21	73.50	73.50	73.50	73.50	8,203
2021-10-20	73.00	73.50	73.00	73.50	46,091
2021-10-19	73.00	73.00	73.00	73.00	30,769
2021-10-18	73.00	73.00	73.00	73.00	57,764
2021-10-15	73.00	73.00	72.00	73.00	29,247
2021-10-14	73.00	73.00	73.00	73.00	66,253
2021-10-13	73.00	73.00	73.00	73.00	46,082
2021-10-12	73.00	73.00	73.00	73.00	19,308
2021-10-11	73.00	73.00	73.00	73.00	75,750
2021-10-08	73.00	73.00	73.00	73.00	54,886
2021-10-07	73.00	73.00	73.00	73.00	7,686
2021-10-06	73.00	73.00	73.00	73.00	0
2021-10-05	73.00	73.00	73.00	73.00	2,460
2021-10-04	73.50	73.50	73.00	73.00	90,921
2021-10-01	74.00	74.00	73.50	73.50	26,135
2021-09-30	74.00	74.00	74.00	74.00	28,373
2021-09-29	75.00	75.00	75.00	75.00	28,674
2021-09-28	75.00	75.00	73.00	75.00	8,498,931
2021-09-27	74.00	75.00	74.00	75.00	84,238
2021-09-24	71.50	74.00	71.50	74.00	97,714
2021-09-23	73.00	73.00	71.50	71.50	14,210
2021-09-22	73.00	73.00	73.00	73.00	8,243
2021-09-21	73.50	73.50	73.00	73.00	4,573,448
2021-09-20	73.50	74.50	73.50	73.50	113,242
2021-09-17	73.50	73.50	73.50	73.50	6,366
2021-09-16	72.50	73.50	72.50	73.50	6,452
2021-09-15	72.50	72.50	72.50	72.50	27,771
2021-09-14	72.50	72.50	72.50	72.50	30,244
2021-09-13	73.50	73.50	72.50	72.50	30,839
2021-09-10	71.50	73.50	71.50	73.50	32,551
2021-09-09	71.50	71.50	71.50	71.50	32,875
2021-09-08	71.50	71.50	71.50	71.50	26,807
2021-09-07	71.50	71.50	71.50	71.50	88,486
2021-09-06	71.50	71.50	71.50	71.50	25,370
2021-09-03	71.50	71.50	71.50	71.50	20,000
2021-09-02	71.50	71.50	71.50	71.50	6,466
2021-09-01	71.50	71.50	71.50	71.50	0
2021-08-31	71.50	71.50	71.50	71.50	31,291
2021-08-30	71.50	71.50	71.50	71.50	0
2021-08-27	71.50	71.50	71.50	71.50	500
2021-08-26	71.50	71.50	71.50	71.50	3,574
2021-08-25	72.50	72.50	71.50	71.50	7,461
2021-08-24	71.50	73.50	71.50	72.50	100,114
2021-08-23	69.50	70.00	69.50	70.00	39,272
2021-08-20	69.50	71.00	69.50	69.50	26,016
2021-08-19	69.00	69.50	69.00	69.50	26,968
2021-08-18	69.00	69.00	68.50	68.50	1,227
2021-08-17	67.00	69.00	67.00	69.00	18,553
2021-08-16	67.50	67.50	67.00	67.00	15,000
2021-08-13	67.00	67.50	67.00	67.50	17,523
2021-08-12	66.50	67.00	66.50	67.00	1,500
2021-08-11	66.50	66.50	65.00	66.50	3,336
2021-08-10	65.50	66.50	65.50	66.50	29,061
2021-08-09	65.50	65.50	64.00	65.50	0
2021-08-06	65.50	65.50	65.50	65.50	7,466
2021-08-05	65.50	65.50	65.50	65.50	6,267
2021-08-04	65.50	65.50	65.50	65.50	17,020
2021-08-03	65.00	66.00	65.00	65.50	17,200
2021-08-02	63.00	65.50	63.00	65.00	48,849
2021-07-30	63.00	63.00	63.00	63.00	1,000
2021-07-29	63.00	63.00	63.00	63.00	2,316
2021-07-28	63.00	63.00	63.00	63.00	25,000
2021-07-27	62.50	63.00	62.50	63.00	5,529
2021-07-26	61.00	63.00	61.00	63.00	9,680
2021-07-23	61.00	61.00	61.00	61.00	25,763
2021-07-22	61.00	61.00	61.00	61.00	8,716
2021-07-21	62.00	62.00	60.00	61.00	27,785
2021-07-20	58.00	62.50	58.00	62.50	518,719
2021-07-19	58.00	58.00	58.00	58.00	62,927
2021-07-16	58.00	58.00	58.00	58.00	62,866
2021-07-15	58.00	58.00	58.00	58.00	35,625
2021-07-14	58.00	58.00	58.00	58.00	0
2021-07-13	58.00	58.00	58.00	58.00	28,467
2021-07-12	58.00	58.00	58.00	58.00	129,548
2021-07-09	58.00	58.00	58.00	58.00	4,459
2021-07-08	58.00	58.00	58.00	58.00	49,914
2021-07-07	57.50	57.50	57.50	57.50	11,664
2021-07-06	58.00	58.00	57.50	57.50	8,464
2021-07-05	54.50	58.00	54.50	58.00	40,500
2021-07-02	54.50	54.50	54.50	54.50	0
2021-07-01	54.50	54.50	52.00	54.50	0
2021-06-30	55.00	55.00	54.50	54.50	4,185
2021-06-29	53.50	55.00	53.50	55.00	21,419
2021-06-28	53.50	53.50	53.50	53.50	693
2021-06-25	53.50	53.50	53.50	53.50	690

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

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

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