Fih Group Share History

Fih Group Share Price history. The following table shows end-of-day data FIH historical share prices for Fih Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	128.00	128.00	128.00	128.00	23,600
2026-10-22	128.00	128.00	128.00	128.00	62,639
2026-10-21	128.00	128.00	128.00	128.00	7,581
2026-10-20	128.00	128.00	128.00	128.00	744
2026-10-19	128.00	128.00	128.00	128.00	18,152
2026-10-16	128.00	128.00	128.00	128.00	10,965
2026-10-15	132.50	135.00	128.00	128.00	31,847
2026-10-14	132.50	132.50	132.50	132.50	1,923
2026-10-13	130.00	135.00	125.00	132.50	32,868
2026-10-12	130.00	130.00	130.00	130.00	2,690
2026-10-09	130.00	130.00	130.00	130.00	0
2026-10-08	130.00	130.00	130.00	130.00	0
2026-10-07	132.50	132.50	130.00	130.00	5,480
2026-10-06	132.50	132.50	130.00	130.00	1,800
2026-10-05	135.00	135.00	130.00	130.00	9,387
2026-10-02	135.00	135.00	135.00	135.00	4,551
2026-10-01	135.00	135.00	130.00	135.00	36,112
2026-09-30	137.50	140.00	135.00	135.00	6,475
2026-09-29	147.50	147.50	137.50	137.50	10,339
2026-09-28	150.00	150.00	147.50	147.50	8,155
2026-09-25	153.00	153.00	150.00	150.00	6,003
2026-09-24	153.00	153.00	153.00	153.00	6,010
2026-09-23	156.50	156.50	151.50	151.50	18,300
2026-09-22	157.50	157.50	156.50	156.50	15,644
2026-09-21	157.50	157.50	157.50	157.50	6,417
2026-09-18	157.50	157.50	157.50	157.50	7,124
2026-09-17	157.50	152.00	152.00	152.00	6,440
2026-09-16	157.50	157.50	157.50	157.50	1,250
2026-09-15	157.50	157.50	157.50	157.50	2,345
2026-09-14	157.50	157.50	157.50	157.50	2,309
2026-09-11	162.50	162.50	157.50	157.50	4,021
2026-09-10	162.50	162.50	162.50	162.50	36,652
2026-09-09	162.50	157.00	157.00	157.00	2,616
2026-09-08	162.50	162.50	162.50	162.50	45,374
2026-09-07	165.00	165.00	162.50	162.50	1,993
2026-09-04	165.00	165.00	155.00	165.00	20,391
2026-09-03	165.00	165.00	155.00	155.00	8,087
2026-09-02	157.50	155.00	155.00	155.00	45,539
2026-09-01	172.50	172.50	157.50	157.50	6,141
2026-08-31	172.50	172.50	172.50	172.50	0
2026-08-28	185.00	185.00	170.00	172.50	13,492
2026-08-27	185.00	185.00	182.50	182.50	5,067
2026-08-26	185.00	185.00	185.00	185.00	8,286
2026-08-25	167.50	185.00	167.50	185.00	49,435
2026-08-24	145.00	167.50	145.00	167.50	12,862
2026-08-21	142.50	145.00	142.50	145.00	2,000
2026-08-20	142.50	142.50	142.50	142.50	2,448
2026-08-19	140.00	142.50	140.00	142.50	11,607
2026-08-18	140.00	140.00	140.00	140.00	3,242
2026-08-17	145.00	145.00	140.00	140.00	6,249
2026-08-14	145.00	145.00	145.00	145.00	5,326
2026-08-13	140.00	146.00	140.00	145.00	11,866
2026-08-12	140.00	140.00	140.00	140.00	5,957
2026-08-11	150.00	150.00	140.00	140.00	4,696
2026-08-10	145.00	147.50	145.00	147.50	6,086
2026-08-07	137.50	145.00	137.50	145.00	8,816
2026-08-06	135.00	137.50	135.00	137.50	21,984
2026-08-05	125.00	135.00	122.50	135.00	39,286
2026-08-04	120.00	135.00	120.00	125.00	79,857
2026-08-03	132.50	132.50	107.50	107.50	21,380
2026-07-31	135.00	135.00	132.50	132.50	10,153
2026-07-30	135.00	135.00	135.00	135.00	1,144
2026-07-29	142.50	140.00	140.00	140.00	14,562
2026-07-28	152.50	152.50	142.50	147.50	7,155
2026-07-27	152.50	152.50	152.50	152.50	3,485
2026-07-24	152.50	152.50	152.50	152.50	61
2026-07-23	152.50	152.50	152.50	152.50	5,979
2026-07-22	152.50	152.50	152.50	152.50	192
2026-07-21	155.00	155.00	152.50	152.50	4,925
2026-07-20	157.50	157.50	155.00	155.00	453
2026-07-17	157.50	157.50	157.50	157.50	662
2026-07-16	160.00	160.00	157.50	157.50	10,588
2026-07-15	155.00	160.00	155.00	160.00	17,213
2026-07-14	155.00	155.00	155.00	155.00	16,075
2026-07-13	155.00	155.00	155.00	155.00	2,500
2026-07-10	155.00	155.00	155.00	155.00	2,478
2026-07-09	155.00	155.00	155.00	155.00	0
2026-07-08	155.00	155.00	155.00	155.00	0
2026-07-07	155.00	155.00	155.00	155.00	3,685
2026-07-06	155.00	155.00	155.00	155.00	1,903
2026-07-03	155.00	155.00	155.00	155.00	13
2026-07-02	167.50	172.50	155.00	155.00	17,506
2026-07-01	167.50	167.50	167.50	167.50	5,964
2026-06-30	167.50	167.50	167.00	167.50	5,898
2026-06-29	167.50	167.50	167.50	167.50	2,217
2026-06-26	167.50	167.50	167.50	167.50	3,285
2026-06-25	157.50	167.50	157.50	167.50	18,707
2026-06-24	170.00	170.00	155.00	157.50	7,209
2026-06-23	170.00	167.00	167.00	167.00	15,707
2026-06-22	170.00	170.00	167.00	167.00	16,715
2026-06-19	170.00	170.00	170.00	170.00	596
2026-06-18	167.00	170.00	167.00	170.00	5,360
2026-06-17	185.00	185.00	165.00	167.00	16,128
2026-06-16	205.00	184.00	184.00	184.00	26,051
2026-06-15	205.00	205.00	205.00	205.00	5,928
2026-06-12	205.00	205.00	205.00	205.00	4,414
2026-06-11	205.00	205.00	205.00	205.00	3,687
2026-06-10	205.00	205.00	205.00	205.00	1,850
2026-06-09	210.00	210.00	205.00	205.00	16,252
2026-06-08	210.00	210.00	210.00	210.00	9,269
2026-06-05	220.00	220.00	210.00	210.00	9,572
2026-06-04	270.00	270.00	215.00	220.00	33,038
2026-06-03	290.00	290.00	275.00	275.00	118,714
2026-06-02	284.00	295.00	284.00	290.00	34,402
2026-06-01	283.00	290.00	276.00	284.00	60,263
2026-05-29	277.00	283.00	277.00	283.00	101,522
2026-05-28	275.00	290.00	277.00	277.00	67,837
2026-05-27	275.00	275.00	275.00	275.00	19,660
2026-05-26	255.00	275.00	255.00	275.00	34,412
2026-05-25	255.00	255.00	255.00	255.00	0
2026-05-22	225.00	290.00	225.00	255.00	55,707
2026-05-21	228.00	228.00	225.00	225.00	2,348
2026-05-20	231.00	231.00	228.00	228.00	10,106
2026-05-19	240.00	240.00	231.00	231.00	5,750
2026-05-18	240.00	240.00	240.00	240.00	10,729
2026-05-15	240.00	240.00	240.00	240.00	240
2026-05-14	240.00	240.00	240.00	240.00	21
2026-05-13	240.00	240.00	240.00	240.00	0
2026-05-12	240.00	240.00	240.00	240.00	0
2026-05-11	245.00	245.00	240.00	240.00	2,130
2026-05-08	240.00	253.00	240.00	245.00	5,750
2026-05-07	240.00	240.00	240.00	240.00	201
2026-05-06	240.00	240.00	240.00	240.00	0
2026-05-05	240.00	240.00	240.00	240.00	90
2026-05-04	240.00	240.00	240.00	240.00	0
2026-05-01	240.00	240.00	240.00	240.00	2,698
2026-04-30	240.00	253.00	240.00	240.00	10,236
2026-04-29	240.00	240.00	240.00	240.00	8
2026-04-28	245.00	245.00	240.00	240.00	676
2026-04-27	245.00	245.00	245.00	245.00	4,320
2026-04-24	245.00	245.00	245.00	245.00	2,500
2026-04-23	245.00	245.00	245.00	245.00	16,654
2026-04-22	245.00	245.00	245.00	245.00	67
2026-04-21	245.00	245.00	245.00	245.00	0
2026-04-20	245.00	245.00	245.00	245.00	13,304
2026-04-17	245.00	246.00	246.00	246.00	6,229
2026-04-16	245.00	245.00	245.00	245.00	1,502
2026-04-15	245.00	245.00	245.00	245.00	141
2026-04-14	245.00	245.00	245.00	245.00	9,961
2026-04-13	248.00	248.00	245.00	245.00	0
2026-04-10	245.00	245.00	245.00	245.00	9,000
2026-04-09	245.00	245.00	240.00	245.00	7,141
2026-04-08	250.00	250.00	245.00	245.00	1,191
2026-04-07	250.00	250.00	250.00	250.00	4,358
2026-04-06	250.00	250.00	250.00	250.00	0
2026-04-03	250.00	250.00	250.00	250.00	0
2026-04-02	250.00	250.00	250.00	250.00	2,461
2026-04-01	250.00	250.00	250.00	250.00	1,833
2026-03-31	250.00	250.00	250.00	250.00	1,195
2026-03-30	250.00	250.00	250.00	250.00	268
2026-03-27	250.00	250.00	250.00	250.00	868
2026-03-26	250.00	250.00	250.00	250.00	65
2026-03-25	250.00	250.00	250.00	250.00	1,400
2026-03-24	250.00	250.00	250.00	250.00	661
2026-03-23	255.00	255.00	250.00	250.00	1,032
2026-03-20	255.00	255.00	255.00	255.00	2,559
2026-03-19	255.00	255.00	255.00	255.00	719
2026-03-18	255.00	255.00	255.00	255.00	0
2026-03-17	255.00	255.00	255.00	255.00	773
2026-03-16	250.00	255.00	250.00	255.00	5,428
2026-03-13	255.00	255.00	255.00	255.00	0
2026-03-12	255.00	258.00	255.00	255.00	1,022
2026-03-11	255.00	255.00	255.00	255.00	0
2026-03-10	255.00	255.00	255.00	255.00	1,745
2026-03-09	255.00	255.00	255.00	255.00	10,408
2026-03-06	255.00	255.00	255.00	255.00	2,334
2026-03-05	265.00	265.00	255.00	255.00	2,537
2026-03-04	265.00	265.00	265.00	265.00	6,118
2026-03-03	265.00	265.00	265.00	265.00	977
2026-03-02	245.00	270.00	245.00	265.00	10,483
2026-02-27	245.00	245.00	245.00	245.00	1,639
2026-02-26	247.00	247.00	245.00	245.00	1,965
2026-02-25	247.00	247.00	247.00	247.00	587
2026-02-24	247.00	247.00	247.00	247.00	0
2026-02-23	247.00	247.00	247.00	247.00	878
2026-02-20	247.00	247.00	247.00	247.00	434
2026-02-19	247.00	247.00	247.00	247.00	7,522
2026-02-18	254.00	254.00	247.00	247.00	962
2026-02-17	254.00	254.00	254.00	254.00	537
2026-02-16	254.00	254.00	254.00	254.00	1,187
2026-02-13	254.00	254.00	254.00	254.00	1,747
2026-02-12	254.00	254.00	254.00	254.00	1,225
2026-02-11	249.00	254.00	249.00	254.00	8,381
2026-02-10	247.00	249.00	247.00	249.00	6,467
2026-02-09	245.00	247.00	245.00	247.00	9,001
2026-02-06	245.00	245.00	245.00	245.00	7,000
2026-02-05	245.00	245.00	245.00	245.00	150
2026-02-04	245.00	245.00	245.00	245.00	1,232
2026-02-03	245.00	245.00	245.00	245.00	35
2026-02-02	245.00	245.00	245.00	245.00	3,050
2026-01-30	245.00	245.00	245.00	245.00	158
2026-01-29	245.00	245.00	245.00	245.00	2
2026-01-28	245.00	245.00	245.00	245.00	750
2026-01-27	245.00	240.00	240.00	240.00	10,000
2026-01-26	248.00	248.00	245.00	245.00	16,770
2026-01-23	248.00	248.00	248.00	248.00	241
2026-01-22	249.00	249.00	248.00	248.00	361
2026-01-21	251.00	251.00	246.00	249.00	7,700
2026-01-20	251.00	251.00	250.00	251.00	1,560
2026-01-19	251.00	251.00	251.00	251.00	0
2026-01-16	251.00	251.00	251.00	251.00	2
2026-01-15	251.00	250.00	250.00	250.00	8,292
2026-01-14	251.00	251.00	251.00	251.00	0
2026-01-13	251.00	251.00	251.00	251.00	5,700
2026-01-12	260.00	260.00	251.00	251.00	6,173
2026-01-09	249.00	260.00	260.00	260.00	7,774
2026-01-08	249.00	249.00	249.00	249.00	5,007
2026-01-07	249.00	249.00	249.00	249.00	434
2026-01-06	240.00	254.00	240.00	249.00	1,109
2026-01-05	240.00	240.00	240.00	240.00	43
2026-01-02	240.00	240.00	240.00	240.00	13
2026-01-01	240.00	240.00	240.00	240.00	0
2025-12-31	240.00	240.00	240.00	240.00	0
2025-12-30	240.00	240.00	240.00	240.00	126
2025-12-29	240.00	240.00	240.00	240.00	20
2025-12-26	240.00	240.00	240.00	240.00	0
2025-12-25	240.00	240.00	240.00	240.00	0
2025-12-24	240.00	240.00	240.00	240.00	1,539
2025-12-23	240.00	240.00	240.00	240.00	530
2025-12-22	244.00	244.00	240.00	240.00	174
2025-12-19	244.00	244.00	240.00	240.00	5,020
2025-12-18	240.00	240.00	240.00	240.00	500
2025-12-17	240.00	240.00	240.00	240.00	7,295
2025-12-16	240.00	240.00	240.00	240.00	1
2025-12-15	240.00	240.00	240.00	240.00	6,440
2025-12-12	240.00	240.00	240.00	240.00	0
2025-12-11	240.00	240.00	240.00	240.00	18,560
2025-12-10	240.00	250.00	250.00	250.00	21,383
2025-12-09	240.00	240.00	240.00	240.00	8,920
2025-12-08	240.00	250.00	240.00	240.00	3,619
2025-12-05	240.00	240.00	240.00	240.00	0
2025-12-04	240.00	250.00	240.00	240.00	5,718
2025-12-03	240.00	240.00	240.00	240.00	0
2025-12-02	240.00	240.00	240.00	240.00	0
2025-12-01	240.00	240.00	240.00	240.00	0
2025-11-28	240.00	240.00	240.00	240.00	5,000
2025-11-27	240.00	240.00	240.00	240.00	27,996
2025-11-26	240.00	240.00	240.00	240.00	8,529
2025-11-25	249.00	249.00	245.00	245.00	13,401
2025-11-24	249.00	249.00	249.00	249.00	19
2025-11-21	239.00	249.00	239.00	249.00	1,078
2025-11-20	249.00	249.00	249.00	249.00	736
2025-11-19	249.00	249.00	249.00	249.00	921
2025-11-18	249.00	249.00	249.00	249.00	1,998
2025-11-17	245.00	249.00	245.00	249.00	9,839
2025-11-14	245.00	245.00	245.00	245.00	10,487
2025-11-13	245.00	245.00	245.00	245.00	16,861
2025-11-12	242.00	245.00	242.00	245.00	4,517
2025-11-11	238.00	242.00	238.00	242.00	225
2025-11-10	238.00	238.00	238.00	238.00	2,703
2025-11-07	238.00	238.00	238.00	238.00	1,622
2025-11-06	238.00	238.00	238.00	238.00	209
2025-11-05	238.00	238.00	238.00	238.00	7,175
2025-11-04	238.00	238.00	238.00	238.00	5,038
2025-11-03	218.00	243.00	213.00	238.00	27,661
2025-10-31	200.00	213.00	200.00	213.00	18,847
2025-10-30	200.00	200.00	200.00	200.00	3,647
2025-10-29	200.00	200.00	200.00	200.00	2,185
2025-10-28	200.00	200.00	200.00	200.00	40
2025-10-27	200.00	200.00	200.00	200.00	2,056
2025-10-24	202.00	202.00	200.00	200.00	1,739
2025-10-23	202.00	202.00	202.00	202.00	3,397
2025-10-22	204.00	204.00	202.00	202.00	6,003
2025-10-21	205.00	205.00	204.00	204.00	5,576
2025-10-20	205.00	205.00	205.00	205.00	2,048
2025-10-17	205.00	205.00	205.00	205.00	200
2025-10-16	205.00	205.00	205.00	205.00	3,195
2025-10-15	205.00	205.00	205.00	205.00	333
2025-10-14	205.00	205.00	205.00	205.00	579
2025-10-13	210.00	210.00	205.00	205.00	2,251
2025-10-10	218.00	218.00	205.00	205.00	7,514
2025-10-09	226.00	226.00	217.00	218.00	8,270
2025-10-08	233.00	228.00	228.00	228.00	6,403
2025-10-07	233.00	233.00	233.00	233.00	3,094
2025-10-06	233.00	233.00	233.00	233.00	2,958
2025-10-03	235.00	235.00	225.00	233.00	6,489
2025-10-02	235.00	235.00	235.00	235.00	1,528
2025-10-01	240.00	240.00	235.00	235.00	3,500
2025-09-30	240.00	240.00	240.00	240.00	1,560
2025-09-29	250.00	250.00	240.00	240.00	7,071
2025-09-26	255.00	255.00	240.00	240.00	11,672
2025-09-25	280.00	280.00	230.00	260.00	32,415
2025-09-24	300.00	310.00	300.00	310.00	27,701
2025-09-23	280.00	300.00	280.00	300.00	8,968
2025-09-22	295.00	295.00	295.00	295.00	28,502
2025-09-19	285.00	295.00	285.00	295.00	13,030
2025-09-18	285.00	300.00	300.00	300.00	133,338
2025-09-17	285.00	285.00	275.00	285.00	10,544
2025-09-16	275.00	295.00	275.00	285.00	15,641
2025-09-15	270.00	278.00	270.00	275.00	27,899
2025-09-12	270.00	270.00	270.00	270.00	6,267
2025-09-11	265.00	270.00	265.00	270.00	15,019
2025-09-10	250.00	265.00	250.00	265.00	4,090
2025-09-09	250.00	250.00	250.00	250.00	4,606
2025-09-08	245.00	250.00	245.00	250.00	6,175
2025-09-05	245.00	245.00	245.00	245.00	4,466
2025-09-04	255.00	255.00	245.00	245.00	8,204
2025-09-03	255.00	255.00	255.00	255.00	7,381
2025-09-02	255.00	255.00	255.00	255.00	7,889
2025-09-01	230.00	285.00	250.00	255.00	27,339
2025-08-29	230.00	230.00	230.00	230.00	9,750
2025-08-28	210.00	230.00	230.00	230.00	9,466
2025-08-27	210.00	210.00	210.00	210.00	101,816
2025-08-26	210.00	210.00	210.00	210.00	28
2025-08-25	210.00	210.00	210.00	210.00	0
2025-08-22	210.00	210.00	210.00	210.00	0
2025-08-21	210.00	210.00	210.00	210.00	0
2025-08-20	210.00	210.00	210.00	210.00	0
2025-08-19	210.00	210.00	210.00	210.00	2,000
2025-08-18	220.00	220.00	210.00	210.00	5,950
2025-08-15	215.00	220.00	215.00	220.00	3,542
2025-08-14	215.00	215.00	215.00	215.00	1,150
2025-08-13	215.00	215.00	215.00	215.00	2,000
2025-08-12	215.00	215.00	210.00	215.00	1,000
2025-08-11	220.00	220.00	215.00	215.00	4,150
2025-08-08	220.00	220.00	220.00	220.00	0
2025-08-07	225.00	225.00	220.00	220.00	1,000
2025-08-06	225.00	225.00	225.00	225.00	1,025
2025-08-05	225.00	225.00	225.00	225.00	3,163
2025-08-04	230.00	230.00	230.00	230.00	13,560
2025-08-01	250.00	240.00	240.00	240.00	25,170
2025-07-31	218.00	250.00	236.00	236.00	12,955
2025-07-30	215.00	212.00	212.00	218.00	7,177
2025-07-29	195.00	215.00	195.00	215.00	3,952
2025-07-28	185.00	195.00	185.00	195.00	6,138
2025-07-25	190.00	188.00	185.00	185.00	43,685
2025-07-24	193.00	193.00	193.00	193.00	0
2025-07-23	193.00	196.00	193.00	193.00	4,540
2025-07-22	195.00	194.00	194.00	194.00	19,004
2025-07-21	193.00	195.00	193.00	195.00	3,022
2025-07-18	193.00	193.00	193.00	193.00	2,000
2025-07-17	193.00	193.00	193.00	193.00	1,551
2025-07-16	193.00	193.00	193.00	193.00	600
2025-07-15	190.50	193.00	190.50	193.00	10,884
2025-07-14	195.00	195.00	190.50	190.50	11,117
2025-07-11	198.00	198.00	193.00	195.00	4,080
2025-07-10	195.00	195.00	195.00	195.00	1,000
2025-07-09	195.00	195.00	195.00	195.00	42
2025-07-08	195.00	195.00	195.00	195.00	1,123
2025-07-07	192.50	195.00	192.50	195.00	5,687
2025-07-04	192.50	192.50	192.50	192.50	102
2025-07-03	185.00	192.50	185.00	192.50	2,500
2025-07-02	185.00	185.00	185.00	185.00	7,696
2025-07-01	185.00	185.00	185.00	185.00	0
2025-06-30	185.00	185.00	185.00	185.00	2,662
2025-06-27	185.00	185.00	185.00	185.00	508
2025-06-26	185.00	185.00	185.00	185.00	2,002
2025-06-25	185.00	185.00	185.00	185.00	1,933
2025-06-24	185.00	185.00	185.00	185.00	0
2025-06-23	185.00	185.00	185.00	185.00	6,953
2025-06-20	185.00	185.00	185.00	185.00	547
2025-06-19	185.00	185.00	185.00	185.00	4,449
2025-06-18	185.00	185.00	185.00	185.00	99
2025-06-17	185.00	185.00	185.00	185.00	2,526
2025-06-16	185.00	185.00	185.00	185.00	3,244
2025-06-13	185.00	185.00	185.00	185.00	2,001
2025-06-12	185.00	185.00	182.50	182.50	2,930
2025-06-11	185.00	185.00	185.00	185.00	3,193
2025-06-10	191.00	191.00	185.00	185.00	5,646
2025-06-09	192.50	192.50	191.00	191.00	795
2025-06-06	192.50	192.50	192.50	192.50	734
2025-06-05	192.50	192.50	192.50	192.50	510
2025-06-04	192.50	192.50	192.50	192.50	2,800
2025-06-03	192.50	192.50	192.50	192.50	0
2025-06-02	195.00	195.00	192.50	192.50	3,432
2025-05-30	195.00	195.00	195.00	195.00	4,953
2025-05-29	195.00	195.00	195.00	195.00	19,915
2025-05-28	200.00	200.00	200.00	200.00	1,133
2025-05-27	205.00	205.00	200.00	200.00	4,355
2025-05-26	201.00	201.00	201.00	201.00	0
2025-05-23	205.00	205.00	205.00	205.00	3,994
2025-05-22	205.00	205.00	205.00	205.00	750
2025-05-21	190.00	210.00	190.00	205.00	28,656
2025-05-20	190.00	190.00	190.00	190.00	1,285
2025-05-19	172.50	190.00	172.50	190.00	8,726
2025-05-16	172.50	172.50	172.50	172.50	1,692
2025-05-15	172.50	172.50	172.50	172.50	1,005
2025-05-14	162.50	172.50	162.50	172.50	12,241
2025-05-13	162.50	162.50	162.50	162.50	3,175
2025-05-12	162.50	162.50	162.50	162.50	16,069
2025-05-09	162.50	162.50	162.50	162.50	20,689
2025-05-08	162.50	162.50	162.50	162.50	20,644
2025-05-07	162.50	162.50	162.50	162.50	19,040
2025-05-06	162.50	162.50	162.50	162.50	5,978
2025-05-05	161.00	161.00	161.00	161.00	0
2025-05-02	162.50	162.50	162.50	162.50	0
2025-05-01	162.50	162.50	162.50	162.50	4,985
2025-04-30	162.50	162.50	162.50	162.50	0
2025-04-29	162.50	162.50	162.50	162.50	4,704
2025-04-28	165.00	165.00	162.50	162.50	15,041
2025-04-25	172.50	172.50	165.00	165.00	49,152
2025-04-24	172.50	172.50	172.50	172.50	4,989
2025-04-23	170.00	172.50	170.00	172.50	15,700
2025-04-22	175.00	177.50	170.00	170.00	21,506
2025-04-21	175.00	175.00	175.00	175.00	0
2025-04-18	175.00	175.00	175.00	175.00	0
2025-04-17	175.00	175.00	175.00	175.00	4,821
2025-04-16	191.00	191.00	170.00	175.00	7,249
2025-04-15	191.00	191.00	191.00	191.00	1,000
2025-04-14	191.00	191.00	191.00	191.00	500
2025-04-11	191.00	192.00	191.00	191.00	1,804
2025-04-10	205.00	205.00	191.00	191.00	3,392
2025-04-09	204.00	206.00	204.00	205.00	47,045
2025-04-08	209.00	204.00	204.00	204.00	2,512
2025-04-07	209.00	209.00	209.00	209.00	1,485
2025-04-04	210.00	210.00	209.00	209.00	230
2025-04-03	211.00	211.00	210.00	210.00	0
2025-04-02	208.00	211.00	208.00	211.00	1,000
2025-04-01	217.00	217.00	208.00	208.00	14,181
2025-03-31	217.00	217.00	210.00	217.00	21,732
2025-03-28	214.00	220.00	217.00	217.00	32,750
2025-03-27	217.00	217.00	212.00	214.00	48,045
2025-03-26	219.00	210.00	210.00	210.00	8,832
2025-03-25	222.00	222.00	219.00	219.00	17,957
2025-03-24	222.00	222.00	222.00	222.00	3,359
2025-03-21	222.00	222.00	222.00	222.00	17
2025-03-20	222.00	222.00	222.00	222.00	190
2025-03-19	222.00	222.00	222.00	222.00	1,133
2025-03-18	222.00	222.00	222.00	222.00	2,091
2025-03-17	222.00	222.00	222.00	222.00	741
2025-03-14	222.00	222.00	222.00	222.00	1,727
2025-03-13	222.00	222.00	221.00	222.00	0
2025-03-12	222.00	222.00	222.00	222.00	99
2025-03-11	222.00	222.00	222.00	222.00	228
2025-03-10	221.00	222.00	221.00	222.00	3,408
2025-03-07	225.00	225.00	222.00	222.00	2,300
2025-03-06	229.00	229.00	225.00	225.00	2,159
2025-03-05	229.00	229.00	229.00	229.00	50
2025-03-04	231.00	231.00	229.00	229.00	881
2025-03-03	231.00	231.00	231.00	231.00	419
2025-02-28	231.00	231.00	231.00	231.00	644
2025-02-27	231.00	231.00	231.00	231.00	0
2025-02-26	231.00	231.00	231.00	231.00	272
2025-02-25	231.00	231.00	231.00	231.00	0
2025-02-24	231.00	231.00	231.00	231.00	0
2025-02-21	231.00	231.00	231.00	231.00	1,156
2025-02-20	231.00	231.00	231.00	231.00	3
2025-02-19	234.00	234.00	231.00	231.00	2,570
2025-02-18	244.00	244.00	233.00	234.00	4,282
2025-02-17	244.00	244.00	244.00	244.00	1,092
2025-02-14	244.00	240.00	240.00	240.00	2,512
2025-02-13	244.00	244.00	244.00	244.00	7,387
2025-02-12	237.00	244.00	237.00	244.00	1,778
2025-02-11	250.00	260.00	237.00	237.00	49,348
2025-02-10	254.00	254.00	250.00	250.00	1,403
2025-02-07	256.00	256.00	254.00	254.00	1,193
2025-02-06	256.00	256.00	256.00	256.00	39
2025-02-05	256.00	256.00	256.00	256.00	0
2025-02-04	256.00	256.00	256.00	256.00	0
2025-02-03	256.00	256.00	256.00	256.00	11
2025-01-31	258.00	258.00	256.00	256.00	0
2025-01-30	256.00	256.00	256.00	256.00	5,493
2025-01-29	257.00	257.00	256.00	256.00	400
2025-01-28	258.00	258.00	257.00	257.00	1,000
2025-01-27	258.00	258.00	258.00	258.00	604
2025-01-24	258.00	258.00	258.00	258.00	5,957
2025-01-23	258.00	258.00	258.00	258.00	4,315
2025-01-22	258.00	258.00	258.00	258.00	499
2025-01-21	258.00	258.00	258.00	258.00	200
2025-01-20	255.00	260.00	260.00	260.00	14,471
2025-01-17	245.00	255.00	245.00	255.00	101,768
2025-01-16	245.00	245.00	245.00	245.00	6,114
2025-01-15	242.00	245.00	242.00	245.00	55,137
2025-01-14	256.00	256.00	242.00	242.00	48,371
2025-01-13	255.00	258.00	254.00	256.00	45,528
2025-01-10	253.00	257.00	253.00	255.00	9,584
2025-01-09	253.00	253.00	253.00	253.00	12,807
2025-01-08	256.00	256.00	253.00	253.00	14,682
2025-01-07	258.00	260.00	258.00	258.00	31,770
2025-01-06	265.00	265.00	258.00	258.00	6,729
2025-01-03	268.00	268.00	258.00	265.00	9,588
2025-01-02	257.00	267.00	257.00	267.00	4,872
2025-01-01	257.00	257.00	257.00	257.00	0
2024-12-31	255.00	257.00	255.00	257.00	1,000
2024-12-30	255.00	255.00	255.00	255.00	7,775
2024-12-27	255.00	255.00	255.00	255.00	3,876
2024-12-26	255.00	255.00	255.00	255.00	0
2024-12-25	255.00	255.00	255.00	255.00	0
2024-12-24	255.00	255.00	255.00	255.00	1,870
2024-12-23	240.00	256.00	240.00	255.00	10,886
2024-12-20	220.00	248.00	240.00	240.00	11,806
2024-12-19	225.00	225.00	215.00	220.00	1,626
2024-12-18	240.00	240.00	240.00	240.00	0
2024-12-17	240.00	240.00	240.00	240.00	1,500
2024-12-16	240.00	240.00	240.00	240.00	0
2024-12-13	240.00	240.00	240.00	240.00	2,243
2024-12-12	240.00	240.00	240.00	240.00	1,001
2024-12-11	240.00	240.00	240.00	240.00	1,467
2024-12-10	245.00	245.00	240.00	240.00	300
2024-12-09	245.00	245.00	245.00	245.00	0
2024-12-06	245.00	245.00	245.00	245.00	902
2024-12-05	245.00	245.00	245.00	245.00	100
2024-12-04	245.00	245.00	245.00	245.00	402
2024-12-03	245.00	245.00	245.00	245.00	1,269
2024-12-02	245.00	245.00	245.00	245.00	3,174
2024-11-29	245.00	245.00	245.00	245.00	994
2024-11-28	245.00	245.00	245.00	245.00	2,000
2024-11-27	245.00	245.00	245.00	245.00	1,046
2024-11-26	245.00	245.00	245.00	245.00	37
2024-11-25	245.00	245.00	245.00	245.00	1,059
2024-11-22	245.00	245.00	245.00	245.00	0
2024-11-21	255.00	255.00	245.00	245.00	9,219
2024-11-20	255.00	255.00	255.00	255.00	115
2024-11-19	266.00	266.00	255.00	255.00	5,669
2024-11-18	266.00	266.00	266.00	266.00	35
2024-11-15	266.00	266.00	266.00	266.00	2,497
2024-11-14	266.00	266.00	266.00	266.00	70,500
2024-11-13	265.00	266.00	265.00	266.00	1,500
2024-11-12	269.00	269.00	265.00	265.00	3,524
2024-11-11	265.00	269.00	265.00	269.00	12,380
2024-11-08	265.00	265.00	265.00	265.00	0
2024-11-07	275.00	275.00	265.00	265.00	15
2024-11-06	275.00	275.00	275.00	275.00	0
2024-11-05	275.00	275.00	275.00	275.00	455
2024-11-04	275.00	275.00	275.00	275.00	5
2024-11-01	275.00	275.00	275.00	275.00	294
2024-10-31	257.00	275.00	257.00	275.00	9,438
2024-10-30	257.00	257.00	257.00	257.00	12,873
2024-10-29	257.00	257.00	257.00	257.00	2,758
2024-10-28	257.00	257.00	257.00	257.00	7,372
2024-10-25	257.00	257.00	257.00	257.00	0
2024-10-24	257.00	257.00	257.00	257.00	0
2024-10-23	257.00	257.00	257.00	257.00	184
2024-10-22	257.00	257.00	257.00	257.00	300
2024-10-21	257.00	257.00	257.00	257.00	577
2024-10-18	257.00	257.00	257.00	257.00	16,302
2024-10-17	257.00	257.00	257.00	257.00	22,510
2024-10-16	257.00	257.00	257.00	257.00	1,013
2024-10-15	257.00	257.00	257.00	257.00	800
2024-10-14	254.00	257.00	254.00	257.00	0
2024-10-11	249.00	254.00	249.00	254.00	6,029
2024-10-10	249.00	249.00	249.00	249.00	0
2024-10-09	252.00	252.00	249.00	249.00	2,117
2024-10-08	252.00	252.00	252.00	252.00	45
2024-10-07	252.00	252.00	252.00	252.00	0
2024-10-04	252.00	252.00	252.00	252.00	68
2024-10-03	252.00	252.00	252.00	252.00	1,015
2024-10-02	252.00	252.00	252.00	252.00	400
2024-10-01	252.00	252.00	252.00	252.00	349
2024-09-30	252.00	252.00	252.00	252.00	4,649
2024-09-27	252.00	252.00	252.00	252.00	8,957
2024-09-26	275.00	275.00	265.00	265.00	12,970
2024-09-25	275.00	275.00	275.00	275.00	9,294
2024-09-24	265.00	275.00	265.00	275.00	4,225
2024-09-23	260.00	265.00	260.00	265.00	16,964
2024-09-20	260.00	260.00	260.00	260.00	11,121
2024-09-19	248.00	265.00	248.00	260.00	13,050
2024-09-18	248.00	248.00	248.00	248.00	0
2024-09-17	243.00	248.00	243.00	248.00	727
2024-09-16	243.00	243.00	243.00	243.00	152
2024-09-13	243.00	243.00	243.00	243.00	398
2024-09-12	243.00	243.00	243.00	243.00	3,600
2024-09-11	243.00	243.00	243.00	243.00	5,139
2024-09-10	248.00	248.00	243.00	243.00	2,916
2024-09-09	253.00	253.00	248.00	248.00	2,701
2024-09-06	248.00	253.00	248.00	253.00	8,762
2024-09-05	243.00	248.00	243.00	248.00	9,345
2024-09-04	243.00	243.00	243.00	243.00	0
2024-09-03	243.00	243.00	243.00	243.00	2,170
2024-09-02	250.00	250.00	243.00	243.00	3,077
2024-08-30	250.00	250.00	250.00	250.00	2,848
2024-08-29	250.00	250.00	250.00	250.00	0
2024-08-28	250.00	250.00	250.00	250.00	4,126
2024-08-27	255.00	265.00	250.00	250.00	4,857
2024-08-26	255.00	255.00	255.00	255.00	0
2024-08-23	255.00	255.00	255.00	255.00	951
2024-08-22	255.00	255.00	255.00	255.00	2,098
2024-08-21	250.00	255.00	250.00	255.00	874
2024-08-20	250.00	250.00	250.00	250.00	500
2024-08-19	245.00	250.00	245.00	250.00	14,171
2024-08-16	245.00	245.00	245.00	245.00	6,040
2024-08-15	245.00	245.00	245.00	245.00	2,675
2024-08-14	250.00	250.00	245.00	245.00	1,616
2024-08-13	255.00	255.00	250.00	250.00	2,500
2024-08-12	255.00	255.00	255.00	255.00	0
2024-08-09	250.00	260.00	250.00	255.00	10,200
2024-08-08	250.00	250.00	250.00	250.00	589
2024-08-07	208.00	230.00	208.00	230.00	5,300
2024-08-06	208.00	208.00	208.00	208.00	9
2024-08-05	208.00	208.00	208.00	208.00	438
2024-08-02	208.00	208.00	208.00	208.00	962
2024-08-01	208.00	208.00	208.00	208.00	557
2024-07-31	208.00	208.00	208.00	208.00	8,080
2024-07-30	210.00	210.00	205.00	208.00	16,749
2024-07-29	242.00	242.00	242.00	242.00	2,310
2024-07-26	242.00	242.00	242.00	242.00	684
2024-07-25	242.00	242.00	242.00	242.00	0
2024-07-24	242.00	242.00	242.00	242.00	0
2024-07-23	242.00	242.00	242.00	242.00	0
2024-07-22	242.00	242.00	242.00	242.00	517
2024-07-19	255.00	255.00	240.00	242.00	439
2024-07-18	240.00	242.00	240.00	242.00	12,732
2024-07-17	245.00	245.00	245.00	245.00	11,032
2024-07-16	260.00	260.00	245.00	245.00	10,412
2024-07-15	260.00	252.00	252.00	252.00	2,500
2024-07-12	260.00	260.00	260.00	260.00	396
2024-07-11	260.00	260.00	260.00	260.00	0
2024-07-10	260.00	260.00	260.00	260.00	1,452
2024-07-09	260.00	260.00	260.00	260.00	2,000
2024-07-08	255.00	260.00	255.00	260.00	1,411
2024-07-05	255.00	255.00	255.00	255.00	2,222
2024-07-04	255.00	255.00	255.00	255.00	0
2024-07-03	255.00	255.00	255.00	255.00	0
2024-07-02	255.00	255.00	255.00	255.00	1,061
2024-07-01	245.00	255.00	245.00	255.00	9,525
2024-06-28	245.00	245.00	245.00	245.00	0
2024-06-27	245.00	245.00	245.00	245.00	0
2024-06-26	245.00	245.00	245.00	245.00	7
2024-06-25	245.00	245.00	245.00	245.00	0
2024-06-24	245.00	245.00	245.00	245.00	0
2024-06-21	245.00	245.00	245.00	245.00	150
2024-06-20	245.00	245.00	245.00	245.00	1,620
2024-06-19	250.00	250.00	245.00	245.00	8,070
2024-06-18	250.00	250.00	250.00	250.00	390
2024-06-17	250.00	250.00	250.00	250.00	2,026
2024-06-14	250.00	250.00	250.00	250.00	0
2024-06-13	250.00	250.00	250.00	250.00	4,000
2024-06-12	255.00	255.00	250.00	250.00	0
2024-06-11	255.00	255.00	255.00	255.00	398
2024-06-10	255.00	255.00	255.00	255.00	0
2024-06-07	255.00	255.00	255.00	255.00	1,200
2024-06-06	255.00	255.00	255.00	255.00	1,000
2024-06-05	255.00	255.00	255.00	255.00	185
2024-06-04	255.00	255.00	255.00	255.00	0
2024-06-03	255.00	255.00	255.00	255.00	0
2024-05-31	255.00	255.00	255.00	255.00	2,100
2024-05-30	260.00	260.00	255.00	255.00	3,500
2024-05-29	260.00	260.00	260.00	260.00	1,066
2024-05-28	260.00	260.00	260.00	260.00	374
2024-05-27	260.00	260.00	260.00	260.00	0
2024-05-24	260.00	260.00	260.00	260.00	7
2024-05-23	260.00	260.00	260.00	260.00	0
2024-05-22	260.00	260.00	260.00	260.00	0
2024-05-21	260.00	260.00	260.00	260.00	0
2024-05-20	255.00	260.00	255.00	260.00	0
2024-05-17	255.00	255.00	255.00	255.00	0
2024-05-16	255.00	255.00	255.00	255.00	1
2024-05-15	245.00	255.00	245.00	255.00	1,000
2024-05-14	245.00	245.00	245.00	245.00	3,000
2024-05-13	240.00	245.00	240.00	245.00	0
2024-05-10	240.00	240.00	240.00	240.00	613
2024-05-09	240.00	240.00	240.00	240.00	0
2024-05-08	245.00	245.00	240.00	240.00	3,281
2024-05-07	245.00	245.00	245.00	245.00	0
2024-05-06	245.00	245.00	245.00	245.00	0
2024-05-03	245.00	245.00	245.00	245.00	7,459
2024-05-02	245.00	245.00	245.00	245.00	1,529
2024-05-01	245.00	245.00	245.00	245.00	821
2024-04-30	245.00	245.00	245.00	245.00	7,100
2024-04-29	245.00	245.00	245.00	245.00	485
2024-04-26	230.00	245.00	230.00	245.00	13,312
2024-04-25	230.00	230.00	230.00	230.00	5,000
2024-04-24	230.00	230.00	230.00	230.00	0
2024-04-23	230.00	230.00	230.00	230.00	0
2024-04-22	220.00	230.00	220.00	230.00	194
2024-04-19	220.00	220.00	220.00	220.00	483
2024-04-18	220.00	220.00	220.00	220.00	0
2024-04-17	215.00	220.00	215.00	220.00	1,496
2024-04-16	215.00	215.00	215.00	215.00	0
2024-04-15	215.00	215.00	215.00	215.00	4,500
2024-04-12	210.00	215.00	210.00	215.00	810
2024-04-11	215.00	220.00	215.00	215.00	4,568
2024-04-10	215.00	215.00	215.00	215.00	0
2024-04-09	215.00	215.00	215.00	215.00	0
2024-04-08	215.00	215.00	215.00	215.00	1,317
2024-04-05	215.00	215.00	215.00	215.00	43
2024-04-04	215.00	215.00	215.00	215.00	127
2024-04-03	215.00	215.00	215.00	215.00	0
2024-04-02	215.00	220.00	215.00	215.00	21,391
2024-04-01	215.00	215.00	215.00	215.00	0
2024-03-29	215.00	215.00	215.00	215.00	0
2024-03-28	215.00	215.00	215.00	215.00	661
2024-03-27	215.00	215.00	215.00	215.00	1,420
2024-03-26	215.00	215.00	215.00	215.00	0
2024-03-25	215.00	215.00	215.00	215.00	85
2024-03-22	210.00	215.00	210.00	215.00	501
2024-03-21	215.00	215.00	215.00	215.00	444
2024-03-20	230.00	230.00	215.00	215.00	2,829
2024-03-19	240.00	240.00	230.00	230.00	2,509
2024-03-18	240.00	240.00	240.00	240.00	0
2024-03-15	240.00	240.00	240.00	240.00	79
2024-03-14	240.00	240.00	240.00	240.00	0
2024-03-13	240.00	240.00	240.00	240.00	0
2024-03-12	230.00	240.00	230.00	240.00	416
2024-03-11	235.00	235.00	230.00	230.00	0
2024-03-08	225.00	230.00	225.00	230.00	4,543
2024-03-07	225.00	225.00	225.00	225.00	0
2024-03-06	220.00	225.00	220.00	225.00	416
2024-03-05	220.00	220.00	220.00	220.00	427
2024-03-04	220.00	220.00	220.00	220.00	0
2024-03-01	215.00	220.00	215.00	220.00	982
2024-02-29	215.00	215.00	215.00	215.00	1
2024-02-28	215.00	215.00	215.00	215.00	0
2024-02-27	215.00	215.00	215.00	215.00	558
2024-02-26	225.00	225.00	215.00	215.00	2,625
2024-02-23	210.00	225.00	210.00	225.00	3,373
2024-02-22	210.00	210.00	210.00	210.00	0
2024-02-21	205.00	210.00	205.00	210.00	3,001
2024-02-20	205.00	205.00	205.00	205.00	4,250
2024-02-19	205.00	205.00	205.00	205.00	873
2024-02-16	205.00	205.00	205.00	205.00	1,000
2024-02-15	205.00	205.00	205.00	205.00	7
2024-02-14	205.00	205.00	205.00	205.00	0
2024-02-13	205.00	205.00	205.00	205.00	1,022
2024-02-12	205.00	205.00	205.00	205.00	174
2024-02-09	205.00	205.00	205.00	205.00	0
2024-02-08	205.00	205.00	205.00	205.00	1,861
2024-02-07	205.00	205.00	205.00	205.00	4,667
2024-02-06	205.00	205.00	205.00	205.00	1,800
2024-02-05	205.00	205.00	205.00	205.00	771
2024-02-02	210.00	210.00	205.00	205.00	2,400
2024-02-01	210.00	210.00	210.00	210.00	0
2024-01-31	210.00	215.00	210.00	215.00	0
2024-01-30	210.00	215.00	210.00	215.00	746
2024-01-29	215.00	215.00	210.00	215.00	1,764
2024-01-26	215.00	220.00	215.00	220.00	0
2024-01-25	215.00	220.00	215.00	220.00	1
2024-01-24	205.00	230.00	205.00	230.00	5,500
2024-01-23	205.00	210.00	205.00	210.00	0
2024-01-22	205.00	205.00	205.00	205.00	2,000
2024-01-19	210.00	210.00	205.00	210.00	10,450
2024-01-18	210.00	210.00	210.00	210.00	0
2024-01-17	210.00	210.00	210.00	210.00	110
2024-01-16	220.00	220.00	210.00	210.00	2,027
2024-01-15	220.00	220.00	220.00	220.00	64
2024-01-12	220.00	220.00	220.00	220.00	1,023
2024-01-11	220.00	220.00	220.00	220.00	0
2024-01-10	220.00	220.00	220.00	220.00	0
2024-01-09	220.00	220.00	220.00	220.00	0
2024-01-08	220.00	220.00	220.00	220.00	362
2024-01-05	220.00	220.00	220.00	220.00	23
2024-01-04	220.00	220.00	220.00	220.00	0
2024-01-03	220.00	220.00	220.00	220.00	150
2024-01-02	220.00	220.00	220.00	220.00	0
2024-01-01	220.00	220.00	220.00	220.00	0
2023-12-29	220.00	220.00	220.00	220.00	0
2023-12-28	220.00	220.00	220.00	220.00	1
2023-12-27	220.00	220.00	220.00	220.00	0
2023-12-26	220.00	220.00	220.00	220.00	0
2023-12-25	220.00	220.00	220.00	220.00	0
2023-12-22	220.00	220.00	220.00	220.00	911
2023-12-21	220.00	220.00	220.00	220.00	43
2023-12-20	225.00	225.00	220.00	220.00	0
2023-12-19	215.00	225.00	215.00	225.00	300
2023-12-18	210.00	210.00	210.00	210.00	503
2023-12-15	210.00	210.00	210.00	210.00	0
2023-12-14	210.00	210.00	210.00	210.00	1,200
2023-12-13	210.00	210.00	210.00	210.00	1,500
2023-12-12	205.00	210.00	205.00	210.00	377
2023-12-11	205.00	205.00	205.00	205.00	0
2023-12-08	205.00	210.00	205.00	205.00	19,500
2023-12-07	205.00	205.00	205.00	205.00	430
2023-12-06	205.00	205.00	205.00	205.00	4,000
2023-12-05	205.00	205.00	205.00	205.00	100
2023-12-04	210.00	210.00	205.00	205.00	3,804
2023-12-01	210.00	210.00	210.00	210.00	1,291
2023-11-30	215.00	215.00	205.00	210.00	2,254
2023-11-29	210.00	215.00	210.00	215.00	1,173
2023-11-28	210.00	210.00	210.00	210.00	984
2023-11-27	275.00	275.00	210.00	210.00	3,969
2023-11-24	280.00	275.00	270.00	270.00	10,477
2023-11-23	273.00	273.00	270.00	270.00	3,731
2023-11-22	249.00	273.00	249.00	273.00	1,810
2023-11-21	235.00	249.00	235.00	249.00	1,855
2023-11-20	235.00	235.00	235.00	235.00	0
2023-11-17	235.00	235.00	235.00	235.00	0
2023-11-16	240.00	240.00	235.00	235.00	1,087
2023-11-15	270.00	270.00	240.00	240.00	10,784
2023-11-14	245.00	270.00	245.00	270.00	945
2023-11-13	245.00	245.00	245.00	245.00	388
2023-11-10	245.00	245.00	245.00	245.00	0
2023-11-09	245.00	245.00	245.00	245.00	376
2023-11-08	240.00	245.00	240.00	245.00	1,797
2023-11-07	240.00	240.00	240.00	240.00	62
2023-11-06	240.00	240.00	240.00	240.00	2,433
2023-11-03	240.00	240.00	240.00	240.00	71
2023-11-02	240.00	240.00	240.00	240.00	647
2023-11-01	240.00	240.00	240.00	240.00	272
2023-10-31	225.00	240.00	225.00	240.00	262
2023-10-30	225.00	225.00	225.00	225.00	0
2023-10-27	225.00	225.00	225.00	225.00	42
2023-10-26	235.00	235.00	225.00	225.00	1,333
2023-10-25	220.00	235.00	220.00	235.00	3,800
2023-10-24	220.00	220.00	220.00	220.00	655
2023-10-23	220.00	220.00	220.00	220.00	0
2023-10-20	215.00	220.00	215.00	220.00	1,530
2023-10-19	215.00	215.00	210.00	215.00	500
2023-10-18	220.00	220.00	215.00	215.00	1,100
2023-10-17	220.00	220.00	220.00	220.00	4
2023-10-16	235.00	235.00	220.00	220.00	3,807
2023-10-13	235.00	235.00	235.00	235.00	4,533
2023-10-12	235.00	235.00	235.00	235.00	66
2023-10-11	240.00	240.00	235.00	235.00	3,116
2023-10-10	235.00	235.00	235.00	235.00	143
2023-10-09	235.00	235.00	235.00	235.00	1,041
2023-10-06	235.00	235.00	235.00	235.00	0
2023-10-05	235.00	235.00	235.00	235.00	63
2023-10-04	237.00	237.00	235.00	235.00	1,662
2023-10-03	237.00	237.00	237.00	237.00	0
2023-10-02	237.00	237.00	237.00	237.00	0
2023-09-29	237.00	237.00	237.00	237.00	70
2023-09-28	242.00	242.00	242.00	242.00	3
2023-09-27	242.00	242.00	242.00	242.00	0
2023-09-26	242.00	242.00	242.00	242.00	0
2023-09-25	242.00	242.00	242.00	242.00	534
2023-09-22	242.00	242.00	242.00	242.00	0
2023-09-21	242.00	242.00	242.00	242.00	397
2023-09-20	242.00	242.00	242.00	242.00	397
2023-09-19	242.00	242.00	242.00	242.00	86
2023-09-18	242.00	242.00	242.00	242.00	615
2023-09-15	242.00	242.00	242.00	242.00	0
2023-09-14	242.00	242.00	242.00	242.00	20
2023-09-13	242.00	242.00	242.00	242.00	0
2023-09-12	242.00	242.00	242.00	242.00	0
2023-09-11	242.00	242.00	242.00	242.00	40
2023-09-08	242.00	242.00	242.00	242.00	0
2023-09-07	242.00	242.00	242.00	242.00	521
2023-09-06	242.00	242.00	242.00	242.00	1,050
2023-09-05	250.00	250.00	237.00	242.00	5,300
2023-09-04	250.00	250.00	250.00	250.00	1,000
2023-09-01	255.00	255.00	250.00	250.00	99
2023-08-31	255.00	255.00	255.00	255.00	1,319
2023-08-30	255.00	255.00	255.00	255.00	0
2023-08-29	265.00	265.00	255.00	255.00	0
2023-08-28	265.00	265.00	265.00	265.00	0
2023-08-25	265.00	265.00	265.00	265.00	202
2023-08-24	265.00	265.00	265.00	265.00	0
2023-08-23	265.00	265.00	265.00	265.00	0
2023-08-22	265.00	265.00	265.00	265.00	37
2023-08-21	265.00	265.00	265.00	265.00	37
2023-08-18	270.00	270.00	260.00	265.00	0
2023-08-17	265.00	265.00	265.00	265.00	0
2023-08-16	265.00	265.00	265.00	265.00	0
2023-08-15	265.00	265.00	265.00	265.00	0
2023-08-14	265.00	265.00	265.00	265.00	25
2023-08-11	270.00	270.00	255.00	265.00	2,199
2023-08-10	255.00	255.00	255.00	255.00	0
2023-08-09	250.00	255.00	250.00	255.00	567
2023-08-08	270.00	270.00	250.00	250.00	10,880
2023-08-07	254.00	275.00	254.00	270.00	20,836
2023-08-04	254.00	254.00	247.00	254.00	700
2023-08-03	254.00	254.00	247.00	254.00	4,432
2023-08-02	247.00	254.00	247.00	254.00	1,367
2023-08-01	254.00	254.00	247.00	254.00	36,891
2023-07-31	255.00	255.00	247.00	247.00	0
2023-07-28	255.00	255.00	255.00	255.00	0
2023-07-27	255.00	255.00	255.00	255.00	0
2023-07-26	255.00	255.00	255.00	255.00	0
2023-07-25	255.00	255.00	255.00	255.00	0
2023-07-24	255.00	255.00	255.00	255.00	1,099
2023-07-21	255.00	255.00	255.00	255.00	0
2023-07-20	255.00	255.00	255.00	255.00	0
2023-07-19	255.00	255.00	255.00	255.00	0
2023-07-18	255.00	255.00	255.00	255.00	0
2023-07-17	255.00	255.00	255.00	255.00	0
2023-07-14	255.00	255.00	255.00	255.00	0
2023-07-13	255.00	255.00	255.00	255.00	222
2023-07-12	255.00	255.00	255.00	255.00	1,000
2023-07-11	255.00	255.00	255.00	255.00	361
2023-07-10	255.00	255.00	255.00	255.00	0
2023-07-07	255.00	255.00	255.00	255.00	0
2023-07-06	255.00	255.00	255.00	255.00	20
2023-07-05	255.00	255.00	255.00	255.00	472
2023-07-04	255.00	255.00	255.00	255.00	160
2023-07-03	255.00	255.00	255.00	255.00	0
2023-06-30	255.00	255.00	255.00	255.00	0
2023-06-29	255.00	255.00	255.00	255.00	4,253
2023-06-28	255.00	255.00	255.00	255.00	0
2023-06-27	255.00	255.00	255.00	255.00	0
2023-06-26	255.00	255.00	255.00	255.00	174
2023-06-23	255.00	255.00	255.00	255.00	0
2023-06-22	255.00	255.00	255.00	255.00	45
2023-06-21	250.00	255.00	250.00	255.00	1,050
2023-06-20	250.00	250.00	250.00	250.00	0
2023-06-19	260.00	238.00	238.00	238.00	2,320
2023-06-16	260.00	260.00	260.00	260.00	20
2023-06-15	260.00	260.00	260.00	260.00	21
2023-06-14	260.00	260.00	260.00	260.00	2,000
2023-06-13	264.00	264.00	260.00	260.00	4,450
2023-06-12	264.00	264.00	264.00	264.00	0
2023-06-09	264.00	264.00	264.00	264.00	0
2023-06-08	264.00	264.00	264.00	264.00	2,000
2023-06-07	264.00	264.00	264.00	264.00	20
2023-06-06	264.00	264.00	264.00	264.00	1,080
2023-06-05	265.00	265.00	264.00	264.00	683
2023-06-02	274.00	274.00	265.00	265.00	892
2023-06-01	274.00	274.00	274.00	274.00	1,000
2023-05-31	274.00	274.00	274.00	274.00	176
2023-05-30	274.00	274.00	274.00	274.00	0
2023-05-29	274.00	274.00	274.00	274.00	0
2023-05-26	260.00	274.00	260.00	274.00	2,439
2023-05-25	260.00	260.00	260.00	260.00	0
2023-05-24	260.00	260.00	260.00	260.00	0
2023-05-23	260.00	260.00	260.00	260.00	42
2023-05-22	260.00	260.00	260.00	260.00	0
2023-05-19	270.00	270.00	253.00	253.00	14,900
2023-05-18	270.00	270.00	270.00	270.00	1,000
2023-05-17	270.00	270.00	270.00	270.00	1,130
2023-05-16	270.00	270.00	270.00	270.00	0
2023-05-15	270.00	270.00	270.00	270.00	18
2023-05-12	270.00	270.00	270.00	270.00	757
2023-05-11	254.00	270.00	254.00	270.00	3,000
2023-05-10	265.00	265.00	254.00	254.00	276
2023-05-09	266.00	266.00	265.00	265.00	5,382
2023-05-08	266.00	266.00	266.00	266.00	0
2023-05-05	249.00	269.00	249.00	266.00	28,046
2023-05-04	249.00	249.00	249.00	249.00	500
2023-05-03	249.00	249.00	249.00	249.00	2,400
2023-05-02	264.00	264.00	249.00	249.00	429
2023-05-01	264.00	264.00	264.00	264.00	0
2023-04-28	264.00	264.00	264.00	264.00	480
2023-04-27	264.00	264.00	264.00	264.00	0
2023-04-26	264.00	264.00	264.00	264.00	42
2023-04-25	264.00	264.00	264.00	264.00	1,503
2023-04-24	264.00	264.00	264.00	264.00	53
2023-04-21	264.00	264.00	264.00	264.00	0
2023-04-20	264.00	264.00	264.00	264.00	0
2023-04-19	264.00	264.00	264.00	264.00	0
2023-04-18	269.00	269.00	264.00	264.00	333
2023-04-17	272.00	272.00	269.00	269.00	0
2023-04-14	269.00	269.00	269.00	269.00	20
2023-04-13	269.00	269.00	269.00	269.00	2,800
2023-04-12	269.00	269.00	269.00	269.00	0
2023-04-11	269.00	269.00	269.00	269.00	0
2023-04-10	269.00	269.00	269.00	269.00	0
2023-04-07	269.00	269.00	269.00	269.00	0
2023-04-06	269.00	269.00	269.00	269.00	3,018
2023-04-05	269.00	269.00	269.00	269.00	0
2023-04-04	269.00	269.00	269.00	269.00	1,533
2023-04-03	269.00	269.00	269.00	269.00	4,659
2023-03-31	269.00	269.00	269.00	269.00	0
2023-03-30	269.00	269.00	269.00	269.00	286
2023-03-29	269.00	269.00	269.00	269.00	0
2023-03-28	269.00	269.00	269.00	269.00	0
2023-03-27	269.00	269.00	269.00	269.00	0
2023-03-24	269.00	269.00	269.00	269.00	978
2023-03-23	270.00	270.00	269.00	269.00	3,814
2023-03-22	270.00	270.00	270.00	270.00	0
2023-03-21	264.00	270.00	264.00	270.00	18,593
2023-03-20	264.00	264.00	264.00	264.00	0
2023-03-17	264.00	264.00	264.00	264.00	0
2023-03-16	264.00	264.00	264.00	264.00	1,945
2023-03-15	264.00	264.00	264.00	264.00	17
2023-03-14	250.00	264.00	250.00	264.00	804
2023-03-13	240.00	260.00	260.00	260.00	676
2023-03-10	240.00	240.00	240.00	240.00	5,044
2023-03-09	240.00	240.00	240.00	240.00	200
2023-03-08	240.00	240.00	240.00	240.00	2,736
2023-03-07	240.00	240.00	240.00	240.00	1,890
2023-03-06	240.00	240.00	240.00	240.00	0
2023-03-03	240.00	240.00	240.00	240.00	1,526
2023-03-02	240.00	260.00	240.00	240.00	800
2023-03-01	240.00	240.00	240.00	240.00	1,168
2023-02-28	240.00	240.00	240.00	240.00	0
2023-02-27	240.00	240.00	240.00	240.00	2,850
2023-02-24	245.00	245.00	240.00	240.00	0
2023-02-23	240.00	240.00	240.00	240.00	397
2023-02-22	240.00	240.00	240.00	240.00	2,300
2023-02-21	240.00	240.00	240.00	240.00	0
2023-02-20	240.00	240.00	240.00	240.00	101
2023-02-17	240.00	240.00	240.00	240.00	0
2023-02-16	240.00	240.00	240.00	240.00	18
2023-02-15	240.00	240.00	240.00	240.00	20
2023-02-14	240.00	240.00	240.00	240.00	0
2023-02-13	240.00	240.00	240.00	240.00	11
2023-02-10	240.00	240.00	240.00	240.00	69
2023-02-09	240.00	240.00	240.00	240.00	1,000
2023-02-08	240.00	240.00	240.00	240.00	0
2023-02-07	245.00	244.00	244.00	244.00	17,743
2023-02-06	250.00	250.00	245.00	245.00	300
2023-02-03	250.00	250.00	250.00	250.00	2,800
2023-02-02	250.00	250.00	250.00	250.00	0
2023-02-01	250.00	250.00	250.00	250.00	0
2023-01-31	250.00	250.00	250.00	250.00	0
2023-01-30	250.00	250.00	250.00	250.00	3,229
2023-01-27	250.00	250.00	250.00	250.00	0
2023-01-26	250.00	250.00	250.00	250.00	0
2023-01-25	250.00	250.00	250.00	250.00	1,614
2023-01-24	250.00	250.00	250.00	250.00	0
2023-01-23	250.00	250.00	250.00	250.00	0
2023-01-20	250.00	250.00	250.00	250.00	0
2023-01-19	250.00	250.00	250.00	250.00	0
2023-01-18	250.00	250.00	250.00	250.00	290
2023-01-17	250.00	242.00	242.00	242.00	2,333
2023-01-16	250.00	250.00	250.00	250.00	352
2023-01-13	235.00	250.00	235.00	250.00	7,921
2023-01-12	235.00	235.00	235.00	235.00	1,200
2023-01-11	250.00	250.00	235.00	235.00	1,974
2023-01-10	250.00	250.00	250.00	250.00	2,537
2023-01-09	250.00	250.00	250.00	250.00	400
2023-01-06	250.00	250.00	250.00	250.00	1,017
2023-01-05	250.00	250.00	250.00	250.00	400
2023-01-04	250.00	250.00	250.00	250.00	0
2023-01-03	250.00	250.00	250.00	250.00	0
2023-01-02	250.00	250.00	250.00	250.00	0
2022-12-30	250.00	250.00	250.00	250.00	0
2022-12-29	250.00	250.00	250.00	250.00	32
2022-12-28	250.00	250.00	250.00	250.00	50
2022-12-27	250.00	250.00	250.00	250.00	0
2022-12-26	250.00	250.00	250.00	250.00	0
2022-12-23	250.00	250.00	250.00	250.00	0
2022-12-22	250.00	250.00	250.00	250.00	0
2022-12-21	250.00	250.00	250.00	250.00	0
2022-12-20	250.00	250.00	250.00	250.00	0
2022-12-19	250.00	250.00	250.00	250.00	0
2022-12-16	250.00	250.00	250.00	250.00	4,119
2022-12-15	250.00	250.00	250.00	250.00	27
2022-12-14	250.00	250.00	250.00	250.00	0
2022-12-13	250.00	250.00	250.00	250.00	0
2022-12-12	250.00	250.00	250.00	250.00	0
2022-12-09	250.00	250.00	250.00	250.00	1,897
2022-12-08	250.00	250.00	250.00	250.00	0
2022-12-07	240.00	251.00	240.00	250.00	19
2022-12-06	250.00	250.00	240.00	240.00	0
2022-12-05	240.00	240.00	240.00	240.00	5,860
2022-12-02	241.00	241.00	240.00	240.00	0
2022-12-01	240.00	241.00	240.00	241.00	5,000
2022-11-30	240.00	234.00	234.00	234.00	13,106
2022-11-29	240.00	240.00	240.00	240.00	0
2022-11-28	240.00	240.00	240.00	240.00	0
2022-11-25	240.00	240.00	240.00	240.00	0
2022-11-24	240.00	240.00	240.00	240.00	1,500
2022-11-23	240.00	240.00	240.00	240.00	0
2022-11-22	240.00	240.00	234.00	240.00	1,500
2022-11-21	240.00	240.00	240.00	240.00	1
2022-11-18	235.00	235.00	235.00	235.00	0
2022-11-17	235.00	235.00	235.00	235.00	1,068
2022-11-16	235.00	235.00	235.00	235.00	0
2022-11-15	235.00	235.00	235.00	235.00	20
2022-11-14	235.00	235.00	235.00	235.00	213
2022-11-11	235.00	235.00	235.00	235.00	707
2022-11-10	235.00	235.00	234.00	235.00	177
2022-11-09	235.00	235.00	235.00	235.00	155
2022-11-08	225.00	234.00	234.00	234.00	9,062
2022-11-07	225.00	225.00	225.00	225.00	20
2022-11-04	225.00	225.00	225.00	225.00	0
2022-11-03	225.00	225.00	225.00	225.00	0
2022-11-02	225.00	234.00	225.00	225.00	7,858
2022-11-01	225.00	225.00	225.00	225.00	105
2022-10-31	225.00	230.00	225.00	225.00	8,386
2022-10-28	225.00	225.00	225.00	225.00	306
2022-10-27	225.00	225.00	225.00	225.00	110
2022-10-26	225.00	225.00	225.00	225.00	125
2022-10-25	225.00	225.00	225.00	225.00	1,501
2022-10-24	225.00	225.00	225.00	225.00	10
2022-10-21	225.00	225.00	225.00	225.00	600
2022-10-20	225.00	230.00	225.00	225.00	301
2022-10-19	225.00	225.00	225.00	225.00	202
2022-10-18	225.00	225.00	225.00	225.00	400
2022-10-17	233.00	233.00	225.00	225.00	31
2022-10-14	233.00	233.00	233.00	233.00	1,210
2022-10-13	233.00	233.00	233.00	233.00	20
2022-10-12	233.00	233.00	233.00	233.00	0
2022-10-11	228.00	233.00	228.00	233.00	553
2022-10-10	228.00	228.00	228.00	228.00	0
2022-10-07	228.00	230.00	230.00	228.00	218
2022-10-06	228.00	228.00	228.00	228.00	0
2022-10-05	228.00	228.00	228.00	228.00	0
2022-10-04	228.00	228.00	228.00	228.00	0
2022-10-03	228.00	228.00	228.00	228.00	0
2022-09-30	228.00	228.00	228.00	228.00	0
2022-09-29	228.00	228.00	228.00	228.00	0
2022-09-28	228.00	234.00	234.00	228.00	1,500
2022-09-27	228.00	228.00	228.00	228.00	0
2022-09-26	228.00	228.00	228.00	228.00	160
2022-09-23	228.00	228.00	228.00	228.00	0
2022-09-22	228.00	234.00	234.00	228.00	7,562
2022-09-21	235.00	235.00	228.00	228.00	1,764
2022-09-20	235.00	235.00	235.00	235.00	0
2022-09-19	235.00	235.00	235.00	235.00	0
2022-09-16	235.00	235.00	235.00	235.00	2,883
2022-09-15	235.00	235.00	235.00	235.00	20
2022-09-14	235.00	235.00	235.00	235.00	0
2022-09-13	235.00	235.00	235.00	235.00	0
2022-09-12	235.00	235.00	235.00	235.00	500
2022-09-09	235.00	235.00	235.00	235.00	563
2022-09-08	235.00	235.00	235.00	235.00	0
2022-09-07	235.00	235.00	235.00	235.00	19
2022-09-06	235.00	235.00	235.00	235.00	0
2022-09-05	235.00	235.00	235.00	235.00	490
2022-09-02	235.00	235.00	235.00	235.00	0
2022-09-01	235.00	235.00	235.00	235.00	1,291
2022-08-31	230.00	235.00	230.00	235.00	889
2022-08-30	225.00	234.00	234.00	234.00	6,785
2022-08-29	225.00	225.00	225.00	225.00	0
2022-08-26	225.00	225.00	225.00	225.00	0
2022-08-25	225.00	225.00	225.00	225.00	92
2022-08-24	225.00	225.00	225.00	225.00	1,250
2022-08-23	225.00	225.00	225.00	225.00	0
2022-08-22	225.00	225.00	225.00	225.00	136
2022-08-19	225.00	225.00	225.00	225.00	0
2022-08-18	225.00	225.00	225.00	225.00	0
2022-08-17	230.00	230.00	225.00	225.00	1,307
2022-08-16	230.00	230.00	230.00	230.00	8
2022-08-15	230.00	230.00	230.00	230.00	22
2022-08-12	225.00	230.00	220.00	230.00	0
2022-08-11	230.00	230.00	230.00	230.00	7
2022-08-10	230.00	230.00	230.00	230.00	0
2022-08-09	230.00	230.00	230.00	230.00	0
2022-08-08	230.00	230.00	230.00	230.00	0
2022-08-05	230.00	230.00	230.00	230.00	2,253
2022-08-04	230.00	230.00	230.00	230.00	0
2022-08-03	235.00	235.00	230.00	230.00	200
2022-08-02	235.00	235.00	235.00	235.00	95
2022-08-01	235.00	235.00	220.00	235.00	0
2022-07-29	240.00	240.00	235.00	235.00	2,096
2022-07-28	240.00	240.00	240.00	240.00	0
2022-07-27	240.00	240.00	240.00	240.00	0
2022-07-26	240.00	240.00	240.00	240.00	0
2022-07-25	240.00	240.00	240.00	240.00	246
2022-07-22	240.00	240.00	240.00	240.00	4
2022-07-21	240.00	240.00	240.00	240.00	18
2022-07-20	240.00	240.00	240.00	240.00	0
2022-07-19	240.00	240.00	240.00	240.00	1,336
2022-07-18	240.00	240.00	240.00	240.00	184
2022-07-15	245.00	245.00	240.00	240.00	2,902
2022-07-14	245.00	245.00	245.00	245.00	0
2022-07-13	245.00	245.00	245.00	245.00	159
2022-07-12	245.00	245.00	245.00	245.00	0
2022-07-11	245.00	245.00	245.00	245.00	0
2022-07-08	245.00	245.00	245.00	245.00	0
2022-07-07	240.00	245.00	240.00	245.00	2,000
2022-07-06	240.00	240.00	240.00	240.00	0
2022-07-05	235.00	240.00	235.00	240.00	1,000
2022-07-04	230.00	230.00	230.00	230.00	0
2022-07-01	225.00	230.00	225.00	230.00	2,000
2022-06-30	225.00	225.00	225.00	225.00	0
2022-06-29	225.00	225.00	225.00	225.00	0
2022-06-28	225.00	225.00	225.00	225.00	149
2022-06-27	215.00	225.00	200.00	225.00	7,200
2022-06-24	230.00	230.00	215.00	215.00	1,490
2022-06-23	245.00	245.00	230.00	230.00	1,446
2022-06-22	245.00	245.00	245.00	245.00	0
2022-06-21	245.00	245.00	245.00	245.00	0
2022-06-20	245.00	245.00	245.00	245.00	0
2022-06-17	245.00	245.00	245.00	245.00	0
2022-06-16	245.00	245.00	245.00	245.00	0
2022-06-15	245.00	245.00	245.00	245.00	0
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	0
2022-06-09	245.00	245.00	245.00	245.00	28
2022-06-08	245.00	245.00	245.00	245.00	2,167
2022-06-07	245.00	245.00	245.00	245.00	0
2022-06-06	245.00	245.00	245.00	245.00	0
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	245.00	245.00	0
2022-05-31	245.00	245.00	245.00	245.00	0
2022-05-30	240.00	240.00	240.00	240.00	0
2022-05-27	240.00	240.00	240.00	240.00	0
2022-05-26	240.00	240.00	240.00	240.00	0
2022-05-25	240.00	240.00	240.00	240.00	0
2022-05-24	240.00	240.00	240.00	240.00	0
2022-05-23	240.00	240.00	240.00	240.00	0
2022-05-20	240.00	240.00	240.00	240.00	0
2022-05-19	240.00	240.00	240.00	240.00	0
2022-05-18	250.00	250.00	240.00	240.00	2,268
2022-05-17	250.00	250.00	230.00	250.00	0
2022-05-16	250.00	250.00	250.00	250.00	1,230
2022-05-13	250.00	250.00	250.00	250.00	7
2022-05-12	250.00	250.00	230.00	250.00	349
2022-05-11	250.00	250.00	250.00	250.00	1,298
2022-05-10	250.00	250.00	250.00	250.00	1,250
2022-05-09	235.00	235.00	235.00	235.00	0
2022-05-06	235.00	235.00	235.00	235.00	0
2022-05-05	235.00	235.00	235.00	235.00	0
2022-05-04	235.00	235.00	235.00	235.00	219
2022-05-03	235.00	235.00	235.00	235.00	0
2022-05-02	235.00	235.00	235.00	235.00	0
2022-04-29	235.00	235.00	235.00	235.00	0
2022-04-28	235.00	235.00	235.00	235.00	825
2022-04-27	235.00	235.00	235.00	235.00	0
2022-04-26	235.00	235.00	235.00	235.00	0
2022-04-25	235.00	235.00	235.00	235.00	500
2022-04-22	235.00	235.00	235.00	235.00	0
2022-04-21	235.00	235.00	235.00	235.00	0
2022-04-20	230.00	235.00	230.00	235.00	0
2022-04-19	227.00	230.00	220.00	230.00	1,000
2022-04-18	227.00	227.00	227.00	227.00	0
2022-04-15	227.00	227.00	227.00	227.00	0
2022-04-14	222.00	227.00	220.00	227.00	0
2022-04-13	227.00	227.00	227.00	227.00	0
2022-04-12	227.00	227.00	227.00	227.00	0
2022-04-11	227.00	234.00	234.00	227.00	4,393
2022-04-08	220.00	234.00	234.00	222.00	35,146
2022-04-07	225.00	225.00	220.00	220.00	0
2022-04-06	235.00	235.00	225.00	225.00	3,574
2022-04-05	235.00	235.00	235.00	235.00	300
2022-04-04	235.00	235.00	235.00	235.00	540
2022-04-01	235.00	235.00	235.00	235.00	566
2022-03-31	235.00	235.00	220.00	235.00	277
2022-03-30	235.00	235.00	235.00	235.00	0
2022-03-29	235.00	235.00	220.00	235.00	0
2022-03-28	235.00	235.00	235.00	235.00	0
2022-03-25	235.00	235.00	235.00	235.00	1,009
2022-03-24	235.00	235.00	235.00	235.00	776
2022-03-23	235.00	235.00	235.00	235.00	0
2022-03-22	235.00	235.00	235.00	235.00	514
2022-03-21	235.00	235.00	235.00	235.00	0
2022-03-18	235.00	235.00	235.00	235.00	0
2022-03-17	235.00	235.00	235.00	235.00	0
2022-03-16	235.00	235.00	235.00	235.00	0
2022-03-15	235.00	235.00	235.00	235.00	0
2022-03-14	235.00	235.00	235.00	235.00	2,000
2022-03-11	235.00	235.00	235.00	235.00	0
2022-03-10	235.00	235.00	235.00	235.00	0
2022-03-09	235.00	235.00	235.00	235.00	0
2022-03-08	235.00	235.00	235.00	235.00	650
2022-03-07	235.00	235.00	235.00	235.00	112
2022-03-04	235.00	235.00	235.00	235.00	0
2022-03-03	235.00	235.00	235.00	235.00	0
2022-03-02	235.00	235.00	235.00	235.00	0
2022-03-01	235.00	235.00	235.00	235.00	138
2022-02-28	235.00	235.00	235.00	235.00	0
2022-02-25	235.00	235.00	235.00	235.00	2,202
2022-02-24	235.00	235.00	235.00	235.00	500
2022-02-23	235.00	235.00	235.00	235.00	0
2022-02-22	235.00	235.00	235.00	235.00	741
2022-02-21	235.00	235.00	220.00	235.00	30
2022-02-18	235.00	235.00	235.00	235.00	83
2022-02-17	235.00	235.00	235.00	235.00	0
2022-02-16	235.00	235.00	235.00	235.00	0
2022-02-15	235.00	235.00	235.00	235.00	20
2022-02-14	235.00	235.00	235.00	235.00	0
2022-02-11	235.00	235.00	235.00	235.00	0
2022-02-10	235.00	235.00	235.00	235.00	7
2022-02-09	230.00	235.00	230.00	235.00	100
2022-02-08	230.00	230.00	230.00	230.00	2
2022-02-07	230.00	230.00	230.00	230.00	0
2022-02-04	230.00	230.00	230.00	230.00	0
2022-02-03	230.00	230.00	230.00	230.00	100
2022-02-02	230.00	230.00	230.00	230.00	0
2022-02-01	230.00	250.00	250.00	250.00	1,690
2022-01-31	230.00	230.00	230.00	230.00	3,000
2022-01-28	230.00	230.00	230.00	230.00	0
2022-01-27	230.00	230.00	230.00	230.00	0
2022-01-26	230.00	230.00	210.00	230.00	646
2022-01-25	230.00	230.00	230.00	230.00	93
2022-01-24	230.00	230.00	230.00	230.00	78
2022-01-21	230.00	230.00	230.00	230.00	0
2022-01-20	230.00	230.00	230.00	230.00	1,000
2022-01-19	230.00	230.00	230.00	230.00	667
2022-01-18	230.00	230.00	230.00	230.00	95
2022-01-17	230.00	230.00	230.00	230.00	109
2022-01-14	230.00	230.00	230.00	230.00	4,448
2022-01-13	230.00	230.00	230.00	230.00	20
2022-01-12	230.00	230.00	230.00	230.00	600
2022-01-11	230.00	230.00	230.00	230.00	0
2022-01-10	224.00	230.00	210.00	230.00	18,980
2022-01-07	210.00	210.00	200.00	210.00	2,030
2022-01-06	210.00	210.00	210.00	210.00	348
2022-01-05	210.00	210.00	210.00	210.00	4,517
2022-01-04	215.00	215.00	215.00	215.00	172
2022-01-03	215.00	215.00	215.00	215.00	0
2021-12-31	215.00	215.00	215.00	215.00	0
2021-12-30	215.00	215.00	210.00	215.00	1,243
2021-12-29	215.00	215.00	215.00	215.00	110
2021-12-28	215.00	215.00	215.00	215.00	0
2021-12-27	215.00	215.00	215.00	215.00	0
2021-12-24	215.00	215.00	215.00	215.00	0
2021-12-23	215.00	215.00	215.00	215.00	1,280
2021-12-22	215.00	215.00	215.00	215.00	115
2021-12-21	215.00	215.00	215.00	215.00	0
2021-12-20	215.00	215.00	215.00	215.00	0
2021-12-17	215.00	215.00	215.00	215.00	3,200
2021-12-16	215.00	215.00	215.00	215.00	0
2021-12-15	215.00	215.00	215.00	215.00	2,022
2021-12-14	215.00	215.00	215.00	215.00	0
2021-12-13	215.00	215.00	215.00	215.00	4,516
2021-12-10	215.00	215.00	215.00	215.00	0
2021-12-09	215.00	215.00	215.00	215.00	265
2021-12-08	230.00	230.00	210.00	215.00	200
2021-12-07	215.00	215.00	215.00	215.00	0
2021-12-06	215.00	215.00	215.00	215.00	0
2021-12-03	215.00	215.00	215.00	215.00	500
2021-12-02	235.00	235.00	215.00	215.00	484
2021-12-01	235.00	235.00	220.00	235.00	0
2021-11-30	235.00	235.00	235.00	235.00	0
2021-11-29	245.00	245.00	235.00	235.00	3,082
2021-11-26	245.00	245.00	245.00	245.00	0
2021-11-25	245.00	245.00	245.00	245.00	0
2021-11-24	245.00	245.00	230.00	245.00	37
2021-11-23	245.00	245.00	245.00	245.00	74
2021-11-22	245.00	245.00	245.00	245.00	1,640
2021-11-19	245.00	245.00	245.00	245.00	500
2021-11-18	245.00	245.00	245.00	245.00	243
2021-11-17	230.00	230.00	230.00	230.00	0
2021-11-16	230.00	230.00	230.00	230.00	758
2021-11-15	230.00	230.00	230.00	230.00	188,719
2021-11-12	230.00	230.00	230.00	230.00	1,213
2021-11-11	225.00	230.00	225.00	230.00	528
2021-11-10	220.00	225.00	220.00	225.00	2,049
2021-11-09	220.00	220.00	220.00	220.00	0
2021-11-08	220.00	220.00	220.00	220.00	37
2021-11-05	220.00	220.00	220.00	220.00	24
2021-11-04	225.00	225.00	220.00	220.00	5,943
2021-11-03	225.00	225.00	225.00	225.00	281
2021-11-02	225.00	225.00	225.00	225.00	700
2021-11-01	220.00	225.00	220.00	225.00	3,230
2021-10-29	220.00	220.00	220.00	220.00	301
2021-10-28	220.00	220.00	220.00	220.00	1,200
2021-10-27	220.00	220.00	220.00	220.00	5,000
2021-10-26	220.00	220.00	220.00	220.00	558
2021-10-25	220.00	220.00	220.00	220.00	593

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868