Lpa Share History

Lpa Share Price history. The following table shows end-of-day data LPA historical share prices for Lpa, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	88.50	88.50	88.50	88.50	2,694
2026-09-18	88.50	88.50	88.50	88.50	18,030
2026-09-17	88.50	88.50	88.50	88.50	1,162
2026-09-16	88.50	88.50	88.50	88.50	42,892
2026-09-15	84.00	88.50	84.00	88.50	32,085
2026-09-14	84.00	84.00	84.00	84.00	22,974
2026-09-11	81.50	88.50	81.50	84.00	143,166
2026-09-10	77.50	77.50	77.50	77.50	2,959
2026-09-09	77.50	77.50	77.50	77.50	3,000
2026-09-08	77.50	77.50	77.50	77.50	4,725
2026-09-07	77.50	77.50	77.50	77.50	365
2026-09-04	77.50	77.50	77.50	77.50	1,464
2026-09-03	77.50	77.50	77.50	77.50	3,459
2026-09-02	77.50	77.50	77.50	77.50	0
2026-09-01	77.50	77.50	77.50	77.50	746
2026-08-31	77.50	77.50	77.50	77.50	0
2026-08-28	77.50	77.50	77.50	77.50	2,000
2026-08-27	77.50	77.50	77.50	77.50	1,257
2026-08-26	77.50	77.50	77.50	77.50	0
2026-08-25	77.50	77.50	77.50	77.50	9,289
2026-08-24	77.50	77.50	77.50	77.50	19,692
2026-08-21	77.50	77.50	77.50	77.50	1,981
2026-08-20	77.50	77.50	77.50	77.50	1,549
2026-08-19	77.50	77.50	77.50	77.50	674
2026-08-18	82.50	82.50	76.00	77.50	38,432
2026-08-17	82.50	82.50	82.50	82.50	14,899
2026-08-14	82.50	82.50	82.50	82.50	600
2026-08-13	82.50	82.50	82.50	82.50	760
2026-08-12	82.50	82.50	82.50	82.50	0
2026-08-11	82.50	82.50	82.50	82.50	2,017
2026-08-10	82.50	82.50	82.50	82.50	11,776
2026-08-07	82.50	82.50	82.50	82.50	11,561
2026-08-06	82.50	82.50	82.50	82.50	10,432
2026-08-05	82.50	82.50	82.50	82.50	3,603
2026-08-04	82.50	82.50	82.50	82.50	906
2026-08-03	82.50	82.50	82.50	82.50	214
2026-07-31	82.50	82.50	81.00	81.00	8,379
2026-07-30	82.50	82.50	82.50	82.50	1,932
2026-07-29	86.50	87.50	82.50	82.50	48,121
2026-07-28	85.00	85.00	85.00	85.00	2,369
2026-07-27	82.50	85.00	82.50	85.00	18,175
2026-07-24	82.50	82.50	82.50	82.50	15,603
2026-07-23	81.00	85.00	81.00	82.50	103,950
2026-07-22	72.50	72.50	72.50	72.50	18,054
2026-07-21	72.50	72.50	71.50	72.50	23,905
2026-07-20	72.50	72.50	72.50	72.50	14,021
2026-07-17	70.00	72.50	70.00	72.50	14,914
2026-07-16	67.50	70.00	67.50	70.00	27,973
2026-07-15	67.50	67.50	67.50	67.50	10,986
2026-07-14	67.50	67.50	67.50	67.50	4,370
2026-07-13	67.00	67.50	67.00	67.50	365
2026-07-10	67.00	67.00	67.00	67.00	99
2026-07-09	66.50	66.50	66.50	66.50	500
2026-07-08	66.50	66.50	66.50	66.50	25,000
2026-07-07	66.50	66.50	66.50	66.50	2
2026-07-06	66.50	66.50	66.50	66.50	111
2026-07-03	66.50	66.50	66.50	66.50	58,750
2026-07-02	63.50	66.50	63.50	66.00	20,060
2026-07-01	63.50	63.50	63.50	63.50	44,573
2026-06-30	63.50	63.50	63.50	63.50	0
2026-06-29	63.50	63.50	63.50	63.50	7
2026-06-26	63.50	63.50	63.50	63.50	21
2026-06-25	63.50	63.50	63.50	63.50	12,508
2026-06-24	63.50	63.50	63.50	63.50	12,617
2026-06-23	63.50	63.50	63.50	63.50	77
2026-06-22	63.50	63.50	63.50	63.50	0
2026-06-19	66.00	66.00	63.50	63.50	0
2026-06-18	63.50	63.50	63.50	63.50	355
2026-06-17	63.50	63.50	63.50	63.50	1,200
2026-06-16	63.50	63.50	63.50	63.50	68
2026-06-15	63.50	63.50	63.50	63.50	114
2026-06-12	63.50	63.50	63.50	63.50	12,900
2026-06-11	67.50	67.50	63.50	63.50	11,247
2026-06-10	67.50	67.50	67.50	67.50	15,304
2026-06-09	67.50	67.50	67.50	67.50	154
2026-06-08	68.50	68.50	67.50	67.50	29,764
2026-06-05	68.50	68.50	68.50	68.50	0
2026-06-04	68.50	68.50	68.50	68.50	3,852
2026-06-03	68.50	68.50	68.50	68.50	319
2026-06-02	68.50	68.50	68.50	68.50	3,107
2026-06-01	68.50	68.50	68.50	68.50	24,238
2026-05-29	62.50	68.50	62.50	68.50	20,978
2026-05-28	59.50	62.50	59.50	62.50	5,431
2026-05-27	58.50	59.50	58.50	59.50	3,571
2026-05-26	58.50	58.50	58.50	58.50	1,503
2026-05-25	58.50	58.50	58.50	58.50	0
2026-05-22	58.50	58.50	58.50	58.50	841
2026-05-21	58.50	58.50	58.50	58.50	499
2026-05-20	58.50	58.50	58.50	58.50	886
2026-05-19	58.50	58.50	58.50	58.50	5,086
2026-05-18	58.50	58.50	58.50	58.50	5,389
2026-05-15	58.50	58.50	58.50	58.50	1,800
2026-05-14	58.50	58.50	58.50	58.50	0
2026-05-13	58.50	58.50	58.50	58.50	1
2026-05-12	58.50	58.50	58.50	58.50	2,669
2026-05-11	61.00	61.00	58.50	58.50	6,561
2026-05-08	61.00	61.00	61.00	61.00	70,950
2026-05-07	57.50	61.00	57.50	61.00	674
2026-05-06	56.00	57.50	56.00	57.50	2,502
2026-05-05	56.00	56.00	56.00	56.00	56
2026-05-04	56.00	56.00	56.00	56.00	0
2026-05-01	56.00	56.00	56.00	56.00	29
2026-04-30	56.00	56.00	56.00	56.00	2,200
2026-04-29	53.50	56.00	53.50	56.00	2,313
2026-04-28	53.50	53.50	53.50	53.50	132
2026-04-27	53.50	53.50	53.50	53.50	5,871
2026-04-24	53.50	53.50	53.50	53.50	1,985
2026-04-23	53.50	53.50	53.50	53.50	2,000
2026-04-22	53.50	53.50	53.50	53.50	17
2026-04-21	53.50	53.50	53.50	53.50	1,000
2026-04-20	53.50	53.50	53.50	53.50	10
2026-04-17	52.00	53.50	52.00	53.50	8,141
2026-04-16	52.00	52.00	52.00	52.00	5,207
2026-04-15	52.00	52.00	52.00	52.00	1
2026-04-14	52.00	52.00	52.00	52.00	25,239
2026-04-13	52.00	52.00	52.00	52.00	159
2026-04-10	52.00	52.00	52.00	52.00	213
2026-04-09	52.00	52.00	52.00	52.00	10,000
2026-04-08	52.00	52.00	52.00	52.00	0
2026-04-07	52.00	52.00	52.00	52.00	8,066
2026-04-06	52.00	52.00	52.00	52.00	0
2026-04-03	52.00	52.00	52.00	52.00	0
2026-04-02	52.00	52.00	52.00	52.00	0
2026-04-01	52.00	52.00	52.00	52.00	7,000
2026-03-31	52.00	52.00	52.00	52.00	37
2026-03-30	52.00	52.00	52.00	52.00	70
2026-03-27	52.00	52.00	52.00	52.00	0
2026-03-26	52.00	52.00	52.00	52.00	3,142
2026-03-25	49.50	49.50	48.50	48.50	11,333
2026-03-24	48.50	48.50	48.50	48.50	0
2026-03-23	48.50	48.50	48.50	48.50	39,940
2026-03-20	47.50	50.50	47.50	48.50	33,450
2026-03-19	51.00	51.00	47.50	47.50	22,385
2026-03-18	52.50	52.50	50.00	51.00	14,842
2026-03-17	55.00	55.00	52.50	52.50	6,961
2026-03-16	55.00	55.00	55.00	55.00	151
2026-03-13	55.00	55.00	55.00	55.00	1
2026-03-12	55.00	55.00	55.00	55.00	150
2026-03-11	56.00	56.00	55.00	55.00	5,220
2026-03-10	56.00	56.00	56.00	56.00	0
2026-03-09	56.00	56.00	56.00	56.00	14,285
2026-03-06	56.00	56.00	56.00	56.00	0
2026-03-05	56.00	56.00	56.00	56.00	20,000
2026-03-04	56.00	56.00	56.00	56.00	275
2026-03-03	56.00	56.00	56.00	56.00	250
2026-03-02	56.00	56.00	56.00	56.00	26,504
2026-02-27	56.00	56.00	56.00	56.00	402
2026-02-26	56.00	56.00	56.00	56.00	1,235
2026-02-25	56.00	56.00	56.00	56.00	121
2026-02-24	56.00	56.00	56.00	56.00	0
2026-02-23	56.00	56.00	56.00	56.00	794
2026-02-20	57.50	57.50	56.00	56.00	5,959
2026-02-19	62.00	62.00	57.50	57.50	14,073
2026-02-18	62.00	62.00	62.00	62.00	943
2026-02-17	62.00	62.00	62.00	62.00	25
2026-02-16	62.50	62.50	62.00	62.00	11,038
2026-02-13	65.00	65.00	62.50	62.50	5,589
2026-02-12	65.00	65.00	65.00	65.00	3,227
2026-02-11	66.00	66.00	65.00	65.00	3,538
2026-02-10	62.50	67.50	62.50	66.00	51,520
2026-02-09	49.50	62.50	49.50	62.50	84,803
2026-02-06	49.50	49.50	49.50	49.50	1,049
2026-02-05	46.50	51.50	46.50	49.50	33,108
2026-02-04	46.50	46.50	46.50	46.50	2,249
2026-02-03	46.50	46.50	46.50	46.50	4,048
2026-02-02	46.50	46.50	46.50	46.50	431
2026-01-30	46.50	46.50	46.50	46.50	6,874
2026-01-29	49.00	49.00	49.00	49.00	212
2026-01-28	49.00	49.00	49.00	49.00	28,757
2026-01-27	49.00	49.00	49.00	49.00	6,245
2026-01-26	49.00	49.00	49.00	49.00	6,320
2026-01-23	49.00	49.00	49.00	49.00	1,813
2026-01-22	49.00	49.00	49.00	49.00	1
2026-01-21	49.00	49.00	49.00	49.00	1,152
2026-01-20	49.00	49.00	49.00	49.00	5,000
2026-01-19	49.00	49.00	49.00	49.00	22,060
2026-01-16	40.50	47.50	40.50	47.50	30,827
2026-01-15	39.00	40.50	39.00	40.50	1,862
2026-01-14	39.00	39.00	39.00	39.00	0
2026-01-13	38.50	39.00	38.50	39.00	2,235
2026-01-12	36.50	38.50	36.50	38.50	15,882
2026-01-09	36.50	36.50	36.50	36.50	6,055
2026-01-08	36.50	36.50	36.50	36.50	160
2026-01-07	36.50	36.50	36.50	36.50	50,078
2026-01-06	36.50	36.50	36.50	36.50	3,000
2026-01-05	36.50	36.50	36.50	36.50	0
2026-01-02	36.50	36.50	36.50	36.50	0
2026-01-01	36.50	36.50	36.50	36.50	0
2025-12-31	36.50	36.50	36.50	36.50	0
2025-12-30	36.50	36.50	36.50	36.50	5,005
2025-12-29	36.50	36.50	36.50	36.50	17
2025-12-26	36.50	36.50	36.50	36.50	0
2025-12-25	36.50	36.50	36.50	36.50	0
2025-12-24	36.50	36.50	36.50	36.50	645
2025-12-23	36.50	36.50	36.50	36.50	5,500
2025-12-22	36.50	36.50	36.50	36.50	0
2025-12-19	39.50	39.50	36.00	36.50	36,054
2025-12-18	39.50	39.50	39.50	39.50	0
2025-12-17	39.50	39.50	39.50	39.50	0
2025-12-16	38.00	39.50	38.00	39.50	4,000
2025-12-15	38.00	38.00	38.00	38.00	2,746
2025-12-12	38.00	38.00	38.00	38.00	0
2025-12-11	38.00	38.00	38.00	38.00	1,500
2025-12-10	38.00	38.00	38.00	38.00	10,000
2025-12-09	38.00	38.00	38.00	38.00	0
2025-12-08	40.50	40.50	38.00	38.00	19,666
2025-12-05	40.50	40.50	40.50	40.50	0
2025-12-04	40.50	40.50	40.50	40.50	0
2025-12-03	40.50	40.50	40.50	40.50	0
2025-12-02	40.50	40.50	40.50	40.50	660
2025-12-01	40.50	40.50	40.50	40.50	0
2025-11-28	40.50	40.50	40.50	40.50	0
2025-11-27	40.50	40.50	40.50	40.50	0
2025-11-26	40.50	40.50	40.50	40.50	5,000
2025-11-25	40.50	40.50	40.50	40.50	21,351
2025-11-24	40.50	40.50	40.50	40.50	84
2025-11-21	42.50	42.50	40.50	40.50	2,200
2025-11-20	42.50	42.50	42.50	42.50	0
2025-11-19	42.50	42.50	42.50	42.50	0
2025-11-18	42.50	42.50	42.50	42.50	0
2025-11-17	42.50	42.50	42.50	42.50	0
2025-11-14	42.50	42.50	42.50	42.50	0
2025-11-13	42.50	42.50	42.50	42.50	3,600
2025-11-12	42.50	42.50	42.50	42.50	0
2025-11-11	42.50	42.50	42.50	42.50	0
2025-11-10	42.50	42.50	42.50	42.50	0
2025-11-07	42.50	42.50	42.50	42.50	0
2025-11-06	42.50	42.50	42.50	42.50	0
2025-11-05	42.50	42.50	42.50	42.50	1,809
2025-11-04	42.50	42.50	42.50	42.50	1,066
2025-11-03	42.50	42.50	42.50	42.50	1,291
2025-10-31	43.00	43.00	42.50	42.50	1,935
2025-10-30	43.00	43.00	43.00	43.00	0
2025-10-29	43.00	43.00	43.00	43.00	0
2025-10-28	43.00	43.00	43.00	43.00	0
2025-10-27	43.00	43.00	43.00	43.00	0
2025-10-24	43.00	43.00	43.00	43.00	0
2025-10-23	43.00	43.00	43.00	43.00	841
2025-10-22	43.00	43.00	43.00	43.00	0
2025-10-21	43.00	43.00	43.00	43.00	1,714
2025-10-20	43.00	43.00	43.00	43.00	0
2025-10-17	43.00	43.00	43.00	43.00	0
2025-10-16	43.00	43.00	43.00	43.00	5,483
2025-10-15	43.00	43.00	43.00	43.00	0
2025-10-14	43.00	43.00	43.00	43.00	272
2025-10-13	43.00	43.00	43.00	43.00	0
2025-10-10	43.00	43.00	43.00	43.00	60
2025-10-09	44.00	44.00	43.00	43.00	4,544
2025-10-08	44.00	44.00	44.00	44.00	27,025
2025-10-07	44.00	44.00	44.00	44.00	0
2025-10-06	44.00	44.00	44.00	44.00	0
2025-10-03	44.00	44.00	44.00	44.00	624
2025-10-02	44.00	44.00	44.00	44.00	335
2025-10-01	44.00	44.00	44.00	44.00	0
2025-09-30	44.00	44.00	44.00	44.00	0
2025-09-29	44.00	44.00	44.00	44.00	17,013
2025-09-26	43.00	44.00	43.00	44.00	10,000
2025-09-25	45.00	45.00	45.00	45.00	43,317
2025-09-24	46.50	46.50	45.00	45.00	22,397
2025-09-23	46.50	46.50	46.50	46.50	3,500
2025-09-22	46.50	46.50	46.50	46.50	0
2025-09-19	45.50	46.50	45.50	46.50	15,453
2025-09-18	46.50	46.50	45.50	45.50	10,177
2025-09-17	46.50	47.50	46.50	46.50	40,363
2025-09-16	46.50	46.50	46.50	46.50	300
2025-09-15	47.50	47.50	45.50	46.50	14,277
2025-09-12	47.50	47.50	47.50	47.50	0
2025-09-11	50.00	50.00	47.50	47.50	3,050
2025-09-10	50.00	50.00	50.00	50.00	0
2025-09-09	50.00	50.00	50.00	50.00	0
2025-09-08	53.00	53.00	50.00	50.00	2,500
2025-09-05	53.00	53.00	53.00	53.00	0
2025-09-04	53.00	53.00	53.00	53.00	6,700
2025-09-03	53.00	53.00	53.00	53.00	0
2025-09-02	53.00	53.00	53.00	53.00	12,523
2025-09-01	53.00	53.00	53.00	53.00	0
2025-08-29	53.00	53.00	53.00	53.00	0
2025-08-28	54.00	54.00	53.00	53.00	9,616
2025-08-27	55.00	55.00	54.00	54.00	0
2025-08-26	55.00	55.00	55.00	55.00	0
2025-08-25	55.00	55.00	55.00	55.00	0
2025-08-22	55.00	55.00	55.00	55.00	0
2025-08-21	55.00	55.00	55.00	55.00	600
2025-08-20	55.00	55.00	55.00	55.00	300
2025-08-19	55.00	55.00	55.00	55.00	0
2025-08-18	55.00	55.00	55.00	55.00	0
2025-08-15	55.00	55.00	55.00	55.00	1
2025-08-14	55.00	55.00	55.00	55.00	0
2025-08-13	55.00	55.00	55.00	55.00	0
2025-08-12	55.00	55.00	55.00	55.00	0
2025-08-11	55.00	55.00	55.00	55.00	163
2025-08-08	55.00	55.00	55.00	55.00	10
2025-08-07	55.00	55.00	55.00	55.00	2,000
2025-08-06	55.00	55.00	55.00	55.00	0
2025-08-05	55.00	55.00	55.00	55.00	841
2025-08-04	55.00	55.00	55.00	55.00	5
2025-08-01	55.00	55.00	55.00	55.00	3,372
2025-07-31	55.00	55.00	55.00	55.00	0
2025-07-30	55.00	55.00	55.00	55.00	0
2025-07-29	55.00	55.00	55.00	55.00	0
2025-07-28	55.00	55.00	55.00	55.00	0
2025-07-25	55.00	55.00	55.00	55.00	2,500
2025-07-24	55.00	55.00	55.00	55.00	0
2025-07-23	55.00	55.00	55.00	55.00	0
2025-07-22	55.00	55.00	55.00	55.00	0
2025-07-21	55.00	55.00	55.00	55.00	0
2025-07-18	53.50	56.50	53.50	55.00	11,728
2025-07-17	53.50	53.50	53.50	53.50	0
2025-07-16	53.50	53.50	53.50	53.50	0
2025-07-15	53.50	53.50	53.50	53.50	0
2025-07-14	53.50	53.50	53.50	53.50	0
2025-07-11	53.50	53.50	53.50	53.50	6,454
2025-07-10	53.50	53.50	53.50	53.50	0
2025-07-09	53.50	53.50	53.50	53.50	0
2025-07-08	53.50	53.50	53.50	53.50	0
2025-07-07	53.50	53.50	53.50	53.50	0
2025-07-04	53.50	53.50	53.50	53.50	5,544
2025-07-03	53.50	53.50	53.50	53.50	0
2025-07-02	52.50	53.50	52.50	53.50	1,500
2025-07-01	50.00	50.00	50.00	50.00	0
2025-06-30	50.00	50.00	50.00	50.00	0
2025-06-27	50.00	50.00	50.00	50.00	0
2025-06-26	50.00	50.00	50.00	50.00	3,700
2025-06-25	50.00	50.00	50.00	50.00	1,246
2025-06-24	50.00	50.00	50.00	50.00	0
2025-06-23	50.00	50.00	50.00	50.00	10,000
2025-06-20	47.50	50.00	47.50	50.00	7,000
2025-06-19	47.50	47.50	47.50	47.50	0
2025-06-18	51.50	51.50	51.50	51.50	0
2025-06-17	51.50	51.50	51.50	51.50	1,200
2025-06-16	51.00	51.50	51.00	51.50	1,427
2025-06-13	51.00	51.00	51.00	51.00	2,500
2025-06-12	51.00	51.00	51.00	51.00	2,500
2025-06-11	51.00	51.00	51.00	51.00	0
2025-06-10	48.00	51.00	48.00	51.00	1,000
2025-06-09	47.00	48.00	47.00	48.00	6,975
2025-06-06	47.00	47.00	47.00	47.00	10,003
2025-06-05	47.00	47.00	47.00	47.00	1,464
2025-06-04	47.00	47.00	47.00	47.00	6,225
2025-06-03	46.00	47.00	46.00	47.00	34,389
2025-06-02	52.50	52.50	52.50	52.50	2,750
2025-05-30	52.50	52.50	52.50	52.50	0
2025-05-29	52.50	52.50	52.50	52.50	0
2025-05-28	52.50	52.50	52.50	52.50	0
2025-05-27	52.50	52.50	52.50	52.50	0
2025-05-26	52.50	52.50	52.50	52.50	0
2025-05-23	52.50	52.50	52.50	52.50	13,250
2025-05-22	52.50	52.50	52.50	52.50	0
2025-05-21	52.50	52.50	52.50	52.50	19,569
2025-05-20	52.50	52.50	52.50	52.50	0
2025-05-19	52.00	52.50	52.00	52.50	15,000
2025-05-16	52.50	52.50	52.00	52.00	53,501
2025-05-15	50.00	52.50	50.00	52.50	10,952
2025-05-14	50.00	50.00	50.00	50.00	9,992
2025-05-13	50.00	50.00	50.00	50.00	0
2025-05-12	50.00	50.00	50.00	50.00	0
2025-05-09	50.00	50.00	50.00	50.00	1,281
2025-05-08	50.00	50.00	50.00	50.00	1,137
2025-05-07	50.00	50.00	50.00	50.00	0
2025-05-06	50.00	50.00	50.00	50.00	2,000
2025-05-05	48.00	48.00	48.00	48.00	0
2025-05-02	50.00	50.00	50.00	50.00	818
2025-05-01	50.00	50.00	50.00	50.00	0
2025-04-30	50.00	50.00	50.00	50.00	40,070
2025-04-29	52.50	52.50	48.00	50.00	46,800
2025-04-28	52.50	52.50	52.50	52.50	21,294
2025-04-25	52.50	52.50	52.50	52.50	5,112
2025-04-24	52.50	54.00	54.00	54.00	15,245
2025-04-23	52.50	52.50	52.50	52.50	0
2025-04-22	52.50	52.50	52.50	52.50	0
2025-04-21	52.50	52.50	52.50	52.50	0
2025-04-18	52.50	52.50	52.50	52.50	0
2025-04-17	52.50	52.50	52.50	52.50	1,071
2025-04-16	52.50	52.50	52.50	52.50	59,978
2025-04-15	52.50	52.50	52.50	52.50	68,764
2025-04-14	52.50	52.50	52.50	52.50	0
2025-04-11	52.50	52.50	52.50	52.50	13,946
2025-04-10	52.50	52.50	52.50	52.50	0
2025-04-09	52.50	52.50	52.50	52.50	3,600
2025-04-08	52.50	52.50	52.50	52.50	12,993
2025-04-07	56.00	56.00	52.50	52.50	14,150
2025-04-04	56.50	56.50	56.50	56.50	19,303
2025-04-03	57.50	57.50	56.50	56.50	21,290
2025-04-02	57.50	57.50	57.50	57.50	0
2025-04-01	57.50	57.50	57.50	57.50	0
2025-03-31	57.50	58.00	57.50	57.50	7,400
2025-03-28	57.50	57.50	57.50	57.50	40,000
2025-03-27	58.00	58.00	57.50	58.00	36,762
2025-03-26	55.50	58.00	57.50	57.50	16,140
2025-03-25	58.00	58.00	55.00	55.50	36,325
2025-03-24	55.00	56.00	55.00	56.00	5,000
2025-03-21	57.50	57.50	54.00	55.50	56,514
2025-03-20	56.50	56.50	56.50	56.50	0
2025-03-19	56.50	56.50	56.50	56.50	8,177
2025-03-18	56.50	56.50	56.50	56.50	0
2025-03-17	56.50	56.50	56.50	56.50	5,000
2025-03-14	56.50	56.50	56.50	56.50	1,577
2025-03-13	56.50	56.50	56.50	56.50	0
2025-03-12	56.50	56.50	56.50	56.50	0
2025-03-11	56.50	56.50	56.50	56.50	24
2025-03-10	56.50	56.50	56.50	56.50	363
2025-03-07	56.50	56.50	56.50	56.50	0
2025-03-06	56.50	56.50	56.50	56.50	4,000
2025-03-05	56.50	56.50	56.50	56.50	45,900
2025-03-04	55.00	55.00	55.00	55.00	0
2025-03-03	55.00	55.00	55.00	55.00	0
2025-02-28	55.00	55.00	55.00	55.00	4,999
2025-02-27	57.50	57.50	55.00	55.00	341
2025-02-26	57.50	57.50	57.50	57.50	897
2025-02-25	57.50	57.50	57.50	57.50	27,256
2025-02-24	57.50	57.50	57.50	57.50	0
2025-02-21	57.50	57.50	57.50	57.50	1,500
2025-02-20	57.50	57.50	57.50	57.50	4,999
2025-02-19	57.50	57.50	57.50	57.50	4,993
2025-02-18	54.00	54.50	54.00	54.50	20,000
2025-02-17	53.50	54.00	53.50	54.00	28,000
2025-02-14	51.00	53.50	51.00	53.50	6,504
2025-02-13	56.50	56.50	51.25	51.25	32,500
2025-02-12	56.50	56.50	56.50	56.50	2,232
2025-02-11	56.50	56.50	56.50	56.50	0
2025-02-10	54.00	54.00	53.00	53.00	0
2025-02-07	54.00	54.00	54.00	54.00	0
2025-02-06	54.00	54.00	54.00	54.00	0
2025-02-05	54.00	54.00	54.00	54.00	2,071
2025-02-04	54.00	54.00	54.00	54.00	0
2025-02-03	53.00	54.00	53.00	54.00	25,000
2025-01-31	53.00	53.00	53.00	53.00	2,155
2025-01-30	53.00	53.00	53.00	53.00	0
2025-01-29	52.00	53.25	52.00	53.00	7,500
2025-01-28	52.00	52.00	52.00	52.00	0
2025-01-27	52.00	52.00	52.00	52.00	0
2025-01-24	52.00	52.00	52.00	52.00	2,369
2025-01-23	58.00	58.00	50.50	52.00	68,301
2025-01-22	59.50	60.00	59.50	60.00	10,800
2025-01-21	58.00	59.50	58.00	59.50	0
2025-01-20	58.00	58.00	58.00	58.00	3,164
2025-01-17	58.00	58.00	58.00	58.00	20,040
2025-01-16	58.00	58.00	58.00	58.00	2,666
2025-01-15	58.00	58.00	58.00	58.00	0
2025-01-14	59.00	59.00	58.00	58.00	1,000
2025-01-13	62.50	61.50	59.00	59.00	60,600
2025-01-10	64.00	64.00	62.50	62.50	9,378
2025-01-09	64.00	64.00	64.00	64.00	0
2025-01-08	66.00	66.00	64.00	64.00	512
2025-01-07	66.00	66.00	66.00	66.00	0
2025-01-06	66.00	66.00	66.00	66.00	0
2025-01-03	66.00	66.00	66.00	66.00	0
2025-01-02	67.00	67.00	66.00	66.00	4,357
2025-01-01	67.00	67.00	67.00	67.00	0
2024-12-31	67.00	67.00	67.00	67.00	5,000
2024-12-30	67.00	67.00	67.00	67.00	0
2024-12-27	68.00	68.00	67.00	67.00	3,567
2024-12-26	68.00	68.00	68.00	68.00	0
2024-12-25	68.00	68.00	68.00	68.00	0
2024-12-24	68.00	68.00	68.00	68.00	0
2024-12-23	68.50	68.50	68.50	68.50	10,750
2024-12-20	72.00	72.00	68.50	68.50	30,000
2024-12-19	72.00	72.00	72.00	72.00	0
2024-12-18	72.00	72.00	72.00	72.00	0
2024-12-17	62.50	75.00	62.50	72.00	63,262
2024-12-16	59.00	59.00	57.00	57.00	0
2024-12-13	57.00	57.00	57.00	57.00	9,953
2024-12-12	57.00	57.00	57.00	57.00	0
2024-12-11	57.00	58.00	57.00	57.00	20,000
2024-12-10	57.00	58.00	57.00	57.00	25,000
2024-12-09	57.00	57.00	57.00	57.00	2,523
2024-12-06	57.00	57.00	57.00	57.00	0
2024-12-05	57.00	57.00	57.00	57.00	0
2024-12-04	57.00	57.00	57.00	57.00	0
2024-12-03	57.00	57.00	57.00	57.00	6,000
2024-12-02	57.00	57.00	57.00	57.00	12,000
2024-11-29	57.00	57.00	57.00	57.00	0
2024-11-28	57.00	57.00	57.00	57.00	0
2024-11-27	57.00	57.00	57.00	57.00	0
2024-11-26	57.00	57.00	57.00	57.00	0
2024-11-25	57.00	57.00	57.00	57.00	0
2024-11-22	58.00	58.50	57.00	57.00	14,434
2024-11-21	60.00	60.50	60.00	60.50	5,425
2024-11-20	60.00	60.50	60.00	60.50	0
2024-11-19	60.00	60.50	60.00	60.50	0
2024-11-18	60.00	60.50	60.00	60.50	0
2024-11-15	60.00	60.50	60.00	60.50	0
2024-11-14	60.00	60.50	60.00	60.50	0
2024-11-13	60.00	60.50	60.00	60.50	152
2024-11-12	60.00	60.50	60.00	60.50	311
2024-11-11	60.00	60.50	60.00	60.50	58
2024-11-08	60.00	60.50	60.00	60.50	0
2024-11-07	60.00	60.50	58.00	60.50	10,000
2024-11-06	60.00	60.00	58.00	58.00	0
2024-11-05	60.00	60.00	58.00	58.00	0
2024-11-04	60.00	60.00	58.00	58.00	7,083
2024-11-01	60.00	60.00	58.00	58.00	0
2024-10-31	60.00	60.00	58.00	58.00	0
2024-10-30	57.00	58.00	57.00	58.00	2,350
2024-10-29	57.00	57.50	57.00	57.50	0
2024-10-28	57.00	57.50	57.00	57.50	0
2024-10-25	57.00	57.50	57.00	57.50	0
2024-10-24	57.00	57.00	57.00	57.00	0
2024-10-23	57.50	57.50	57.00	57.00	2,000
2024-10-22	57.50	57.50	57.50	57.50	5,975
2024-10-21	60.00	60.00	55.50	57.50	5,861
2024-10-18	60.00	60.00	58.00	58.00	71,614
2024-10-17	60.00	60.00	58.00	58.00	7,435
2024-10-16	60.00	60.00	58.00	58.00	20,630
2024-10-15	60.00	60.00	59.00	59.00	0
2024-10-14	60.00	60.00	59.00	59.00	0
2024-10-11	60.00	60.00	59.00	59.00	224
2024-10-10	60.00	60.00	59.00	59.00	0
2024-10-09	60.00	60.00	59.00	59.00	0
2024-10-08	59.00	59.00	59.00	59.00	1,500
2024-10-07	60.00	60.00	59.00	59.00	21,000
2024-10-04	60.00	60.00	59.00	59.00	0
2024-10-03	60.00	60.00	58.00	59.00	28,183
2024-10-02	60.00	60.00	58.00	58.00	15,308
2024-10-01	59.50	59.50	59.50	59.50	0
2024-09-30	60.00	60.00	59.50	59.50	4,143
2024-09-27	59.50	59.50	59.50	59.50	1,000
2024-09-26	60.00	60.00	59.50	59.50	0
2024-09-25	60.00	60.00	59.50	59.50	0
2024-09-24	60.00	60.00	59.50	59.50	2,036
2024-09-23	59.50	59.50	59.50	59.50	0
2024-09-20	60.00	60.00	59.50	59.50	438
2024-09-19	60.00	60.00	59.50	59.50	132
2024-09-18	60.00	60.00	59.50	59.50	8,000
2024-09-17	59.50	59.50	59.50	59.50	0
2024-09-16	60.00	60.00	59.50	59.50	0
2024-09-13	60.00	60.00	59.50	59.50	496
2024-09-12	60.00	60.00	59.50	59.50	0
2024-09-11	60.00	60.00	59.50	59.50	0
2024-09-10	60.00	60.00	59.50	59.50	227
2024-09-09	60.00	60.00	59.50	59.50	1,000
2024-09-06	60.00	60.00	59.50	59.50	4,050
2024-09-05	60.00	60.00	59.50	59.50	0
2024-09-04	60.00	60.00	59.50	59.50	0
2024-09-03	60.00	60.00	59.50	59.50	10,000
2024-09-02	60.00	61.00	59.50	59.50	5,090
2024-08-30	61.50	61.50	61.00	61.00	0
2024-08-29	61.50	61.50	61.00	61.00	0
2024-08-28	61.50	61.50	61.00	61.00	0
2024-08-27	61.50	61.50	61.00	61.00	0
2024-08-26	61.00	61.00	61.00	61.00	0
2024-08-23	61.50	62.00	61.00	61.00	3,915
2024-08-22	61.50	62.00	61.50	62.00	0
2024-08-21	62.00	62.00	62.00	62.00	2,846
2024-08-20	62.00	62.00	62.00	62.00	0
2024-08-19	63.50	64.50	62.00	62.00	30,500
2024-08-16	63.50	64.50	63.50	64.50	15,300
2024-08-15	63.50	64.00	63.50	63.50	1,365
2024-08-14	63.50	64.00	63.50	63.50	205
2024-08-13	63.50	64.00	63.50	63.50	3,372
2024-08-12	65.50	65.50	63.50	63.50	29,500
2024-08-09	64.00	65.50	64.00	65.50	21,000
2024-08-08	64.00	65.00	64.00	64.50	0
2024-08-07	64.00	65.00	64.00	64.50	0
2024-08-06	64.00	65.00	64.00	64.50	0
2024-08-05	64.00	65.00	64.00	64.50	0
2024-08-02	66.50	66.50	64.00	65.50	45,000
2024-08-01	66.50	66.50	64.00	64.00	2,500
2024-07-31	66.50	66.50	64.00	64.00	23,121
2024-07-30	66.50	66.50	66.50	66.50	2,150
2024-07-29	66.50	66.50	66.50	66.50	8,350
2024-07-26	66.50	66.50	66.50	66.50	0
2024-07-25	66.50	66.50	66.50	66.50	0
2024-07-24	66.00	66.50	66.00	66.50	0
2024-07-23	66.00	66.50	66.00	66.50	0
2024-07-22	66.00	66.50	66.00	66.50	0
2024-07-19	66.50	66.50	66.50	66.50	0
2024-07-18	66.00	66.50	66.00	66.50	0
2024-07-17	66.00	66.50	66.00	66.50	0
2024-07-16	65.00	66.50	65.00	66.50	0
2024-07-15	65.00	65.50	65.00	65.50	170
2024-07-12	65.00	65.50	65.00	65.50	9,544
2024-07-11	65.50	65.50	65.50	65.50	15,816
2024-07-10	65.00	65.50	65.00	65.50	9,449
2024-07-09	65.00	65.00	65.00	65.00	9,546
2024-07-08	65.00	65.50	65.00	65.00	20,000
2024-07-05	65.00	65.50	65.00	65.50	0
2024-07-04	65.00	65.50	65.00	65.50	0
2024-07-03	65.00	65.50	65.00	65.50	4,676
2024-07-02	65.50	65.50	65.50	65.50	0
2024-07-01	65.00	65.50	65.00	65.50	0
2024-06-28	65.50	65.50	65.50	65.50	500
2024-06-27	65.50	65.50	65.50	65.50	0
2024-06-26	65.00	65.50	65.00	65.50	0
2024-06-25	65.00	65.50	65.00	65.50	0
2024-06-24	65.50	65.50	65.50	65.50	4,318
2024-06-21	66.00	66.00	65.50	65.50	12,436
2024-06-20	66.00	66.00	66.00	66.00	9,335
2024-06-19	66.00	66.00	66.00	66.00	0
2024-06-18	66.50	66.50	66.50	66.50	0
2024-06-17	66.50	66.50	66.50	66.50	0
2024-06-14	65.00	66.50	65.00	66.50	0
2024-06-13	65.00	66.50	65.00	66.50	0
2024-06-12	65.00	66.50	65.00	66.50	0
2024-06-11	65.00	66.50	65.00	66.50	18,411
2024-06-10	65.00	66.00	65.00	66.00	0
2024-06-07	65.00	66.00	65.00	66.00	40,000
2024-06-06	65.00	65.00	65.00	65.00	0
2024-06-05	65.00	65.00	65.00	65.00	0
2024-06-04	65.00	65.00	65.00	65.00	0
2024-06-03	65.00	65.00	65.00	65.00	5,120
2024-05-31	65.00	65.00	65.00	65.00	2,500
2024-05-30	65.00	65.00	65.00	65.00	1,530
2024-05-29	65.00	65.00	65.00	65.00	0
2024-05-28	65.00	65.00	65.00	65.00	0
2024-05-27	65.00	65.00	65.00	65.00	0
2024-05-24	65.00	65.00	65.00	65.00	0
2024-05-23	65.00	65.00	65.00	65.00	0
2024-05-22	64.00	65.00	64.00	65.00	56
2024-05-21	64.00	65.00	64.00	65.00	5,576
2024-05-20	64.00	65.00	64.00	65.00	62,000
2024-05-17	64.00	65.00	64.00	65.00	12,432
2024-05-16	64.00	64.00	64.00	64.00	4,726
2024-05-15	64.00	64.00	64.00	64.00	1,503
2024-05-14	64.00	64.00	64.00	64.00	0
2024-05-13	64.00	64.00	64.00	64.00	8,376
2024-05-10	64.00	64.00	64.00	64.00	0
2024-05-09	64.00	64.00	64.00	64.00	850
2024-05-08	64.00	64.00	64.00	64.00	3,500
2024-05-07	64.00	64.00	64.00	64.00	0
2024-05-06	64.00	64.00	64.00	64.00	0
2024-05-03	64.00	64.00	64.00	64.00	0
2024-05-02	64.00	64.00	64.00	64.00	0
2024-05-01	64.00	64.00	64.00	64.00	1,499
2024-04-30	64.00	64.00	64.00	64.00	0
2024-04-29	64.00	64.00	64.00	64.00	16,333
2024-04-26	64.00	64.00	64.00	64.00	0
2024-04-25	64.00	64.00	64.00	64.00	0
2024-04-24	64.00	64.00	64.00	64.00	2,431
2024-04-23	64.00	64.00	64.00	64.00	3,482
2024-04-22	64.00	64.00	64.00	64.00	545
2024-04-19	64.00	64.00	64.00	64.00	400
2024-04-18	64.00	64.00	64.00	64.00	0
2024-04-17	64.00	64.00	64.00	64.00	4,000
2024-04-16	64.00	64.00	64.00	64.00	152
2024-04-15	62.50	64.00	62.50	64.00	1,171
2024-04-12	61.50	62.50	61.50	62.50	12,003
2024-04-11	61.50	61.50	61.50	61.50	0
2024-04-10	61.50	61.50	61.50	61.50	21,274
2024-04-09	61.50	61.50	61.50	61.50	7,893
2024-04-08	61.50	61.50	61.50	61.50	4,059
2024-04-05	61.50	61.50	61.50	61.50	2,000
2024-04-04	61.50	61.50	61.50	61.50	0
2024-04-03	61.50	61.50	61.50	61.50	0
2024-04-02	61.50	61.50	61.50	61.50	0
2024-04-01	61.50	61.50	61.50	61.50	0
2024-03-29	61.50	61.50	61.50	61.50	0
2024-03-28	61.50	61.50	61.50	61.50	15,951
2024-03-27	61.50	61.50	61.50	61.50	13,000
2024-03-26	61.50	61.50	61.50	61.50	13,000
2024-03-25	61.50	61.50	61.50	61.50	250
2024-03-22	61.50	61.50	61.50	61.50	71,905
2024-03-21	66.00	66.00	57.50	61.50	63,624
2024-03-20	76.50	77.50	62.50	66.00	99,606
2024-03-19	76.50	76.50	76.50	76.50	6,367
2024-03-18	77.50	77.50	76.50	76.50	3,000
2024-03-15	77.50	77.50	77.50	77.50	34,000
2024-03-14	77.50	77.50	77.00	77.50	16,000
2024-03-13	77.50	77.50	77.50	77.50	8,337
2024-03-12	78.50	78.50	75.50	77.50	8,000
2024-03-11	78.50	78.50	78.50	78.50	3,296
2024-03-08	79.00	79.00	78.50	78.50	1,432
2024-03-07	79.00	79.00	78.50	78.50	0
2024-03-06	79.00	79.00	78.50	78.50	0
2024-03-05	76.50	78.50	76.50	78.50	2,248
2024-03-04	76.50	76.50	76.50	76.50	0
2024-03-01	77.50	77.50	76.50	76.50	8,337
2024-02-29	78.50	78.50	77.50	77.50	3,259
2024-02-28	78.50	78.50	78.50	78.50	0
2024-02-27	78.50	78.50	78.50	78.50	8,727
2024-02-26	78.50	78.50	78.50	78.50	115
2024-02-23	78.50	78.50	78.50	78.50	0
2024-02-22	75.50	78.50	75.50	78.50	16,175
2024-02-21	75.50	75.50	75.50	75.50	0
2024-02-20	75.50	75.50	75.50	75.50	1,300
2024-02-19	76.50	76.50	75.00	75.50	24,007
2024-02-16	77.50	75.00	75.00	75.00	24,562
2024-02-15	77.50	77.50	77.50	77.50	1,287
2024-02-14	80.00	80.00	77.50	77.50	0
2024-02-13	77.50	77.50	77.50	77.50	0
2024-02-12	77.00	77.50	77.00	77.50	7,133
2024-02-09	75.50	78.00	75.50	77.00	13,500
2024-02-08	77.50	76.00	72.75	75.50	79,274
2024-02-07	77.50	75.00	75.00	75.00	59,133
2024-02-06	77.50	77.50	76.50	76.50	1,274
2024-02-05	76.00	76.50	75.50	76.50	13,271
2024-02-02	78.50	78.50	76.00	76.00	16,273
2024-02-01	81.00	81.00	77.50	78.50	15,079
2024-01-31	81.00	81.00	80.50	80.50	0
2024-01-30	82.50	82.50	80.50	80.50	3,841
2024-01-29	83.50	83.50	82.50	82.50	7,450
2024-01-26	82.50	85.50	82.50	85.00	14,000
2024-01-25	82.50	82.50	82.50	82.50	1,175
2024-01-24	84.00	85.50	84.00	84.00	8,000
2024-01-23	84.00	84.00	84.00	84.00	0
2024-01-22	84.00	84.00	84.00	84.00	0
2024-01-19	84.00	84.00	84.00	84.00	0
2024-01-18	84.00	84.00	84.00	84.00	0
2024-01-17	85.00	85.00	84.00	84.00	3,000
2024-01-16	85.00	85.00	85.00	85.00	1,111
2024-01-15	85.00	85.00	85.00	85.00	2,306
2024-01-12	85.00	85.00	85.00	85.00	0
2024-01-11	85.00	85.00	85.00	85.00	2,432
2024-01-10	85.50	85.50	85.00	85.00	0
2024-01-09	85.50	85.50	85.50	85.50	2,500
2024-01-08	86.00	86.00	85.50	85.50	4,079
2024-01-05	82.00	86.00	82.00	86.00	25,465
2024-01-04	82.00	82.00	82.00	82.00	0
2024-01-03	81.00	81.00	81.00	81.00	5,550
2024-01-02	81.00	81.00	81.00	81.00	0
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	81.00	81.00	81.00	81.00	0
2023-12-28	81.00	81.00	81.00	81.00	1,932
2023-12-27	81.00	81.00	81.00	81.00	1,155
2023-12-26	81.00	81.00	81.00	81.00	0
2023-12-25	81.00	81.00	81.00	81.00	0
2023-12-22	81.00	81.00	81.00	81.00	1,714
2023-12-21	80.50	81.00	80.50	81.00	4,160
2023-12-20	81.00	81.00	80.50	80.50	1,972
2023-12-19	81.00	81.00	80.50	80.50	8,000
2023-12-18	81.00	81.50	80.50	80.50	8,228
2023-12-15	81.00	81.50	81.00	81.50	3,538
2023-12-14	81.00	82.50	81.00	81.50	44,721
2023-12-13	81.00	82.50	81.00	82.50	0
2023-12-12	82.50	82.50	82.50	82.50	7,531
2023-12-11	78.50	82.50	78.50	82.50	11,382
2023-12-08	78.50	78.50	78.50	78.50	0
2023-12-07	78.00	78.50	78.00	78.50	2,394
2023-12-06	79.00	79.00	77.50	78.00	20,000
2023-12-05	78.50	79.00	78.50	79.00	0
2023-12-04	79.00	79.00	79.00	79.00	0
2023-12-01	79.00	79.00	79.00	79.00	2,177
2023-11-30	78.50	79.00	78.50	79.00	0
2023-11-29	78.50	79.00	78.50	79.00	3,925
2023-11-28	79.00	79.00	79.00	79.00	0
2023-11-27	79.00	79.00	79.00	79.00	5,000
2023-11-24	79.00	79.00	79.00	79.00	0
2023-11-23	78.50	79.00	78.50	79.00	0
2023-11-22	79.00	79.00	79.00	79.00	0
2023-11-21	79.00	79.00	79.00	79.00	0
2023-11-20	79.00	79.00	79.00	79.00	0
2023-11-17	79.00	79.00	79.00	79.00	0
2023-11-16	78.50	79.00	78.50	79.00	2,001
2023-11-15	78.50	79.00	78.50	79.00	1,071
2023-11-14	78.50	79.00	77.50	79.00	25,913
2023-11-13	78.50	78.50	78.50	78.50	2,191
2023-11-10	78.50	78.50	78.50	78.50	0
2023-11-09	81.00	81.00	78.50	78.50	9,375
2023-11-08	81.00	81.00	81.00	81.00	10,625
2023-11-07	81.00	81.00	81.00	81.00	0
2023-11-06	81.00	81.00	81.00	81.00	65
2023-11-03	82.00	82.00	81.00	81.00	23,983
2023-11-02	82.00	82.00	82.00	82.00	0
2023-11-01	82.00	82.00	82.00	82.00	8,000
2023-10-31	82.00	82.00	82.00	82.00	0
2023-10-30	82.00	82.00	82.00	82.00	0
2023-10-27	82.00	82.00	82.00	82.00	98
2023-10-26	81.00	83.50	81.00	82.00	22,365
2023-10-25	79.00	81.00	79.00	81.00	9,781
2023-10-24	80.00	81.00	77.50	79.00	7,999
2023-10-23	75.50	75.00	75.00	75.00	435
2023-10-20	75.50	75.50	75.50	75.50	0
2023-10-19	74.50	77.00	74.50	75.50	0
2023-10-18	75.50	75.50	75.50	75.50	2,324
2023-10-17	76.50	76.50	75.50	75.50	0
2023-10-16	76.00	75.00	75.00	75.00	49,583
2023-10-13	76.00	76.00	76.00	76.00	130
2023-10-12	74.50	76.00	74.50	76.00	2,201
2023-10-11	73.00	74.50	73.00	74.50	10,000
2023-10-10	73.50	73.50	73.00	73.00	15,560
2023-10-09	73.50	73.50	73.50	73.50	0
2023-10-06	73.50	73.50	73.00	73.50	3,048
2023-10-05	78.00	78.00	72.50	73.50	28,757
2023-10-04	78.00	78.00	78.00	78.00	0
2023-10-03	80.50	80.50	78.00	78.00	10,000
2023-10-02	80.50	80.50	80.50	80.50	8,918
2023-09-29	82.00	82.00	80.50	80.50	5,566
2023-09-28	82.00	82.00	82.00	82.00	0
2023-09-27	82.00	82.00	82.00	82.00	0
2023-09-26	82.00	82.00	82.00	82.00	0
2023-09-25	82.00	82.00	82.00	82.00	0
2023-09-22	82.50	82.50	82.00	82.00	2,975
2023-09-21	83.50	83.50	82.50	82.50	1,495
2023-09-20	86.50	86.50	83.50	83.50	8,000
2023-09-19	87.50	87.50	86.50	86.50	3,500
2023-09-18	87.50	87.50	87.50	87.50	0
2023-09-15	87.50	87.50	87.50	87.50	0
2023-09-14	87.50	87.50	87.50	87.50	0
2023-09-13	88.50	88.50	87.50	87.50	1,801
2023-09-12	88.50	88.50	87.50	87.50	1,335
2023-09-11	90.00	90.00	87.50	87.50	111
2023-09-08	88.50	88.50	87.50	87.50	90
2023-09-07	87.50	87.50	87.50	87.50	7,500
2023-09-06	87.50	87.50	87.50	87.50	3,579
2023-09-05	88.50	88.50	87.50	87.50	12,353
2023-09-04	89.50	89.50	88.50	88.50	0
2023-09-01	91.00	91.00	89.50	89.50	8,000
2023-08-31	88.00	91.00	87.50	91.00	8,500
2023-08-30	87.50	87.50	87.50	87.50	5,000
2023-08-29	87.50	87.50	87.50	87.50	250
2023-08-28	87.50	87.50	87.50	87.50	0
2023-08-25	88.00	88.00	87.50	87.50	0
2023-08-24	87.50	87.50	87.50	87.50	4,936
2023-08-23	87.50	87.50	87.50	87.50	0
2023-08-22	87.50	87.50	87.50	87.50	4,002
2023-08-21	87.00	87.50	87.00	87.50	4,887
2023-08-18	87.00	87.00	87.00	87.00	570
2023-08-17	86.50	87.00	86.50	87.00	5,646
2023-08-16	87.00	87.00	86.50	86.50	2,300
2023-08-15	87.50	87.50	87.00	87.00	8,247
2023-08-14	87.50	87.50	87.50	87.50	23,754
2023-08-11	82.00	87.50	82.00	87.50	101,149
2023-08-10	82.00	82.00	82.00	82.00	0
2023-08-09	82.50	82.50	82.00	82.00	125
2023-08-08	82.00	82.00	82.00	82.00	1,000
2023-08-07	82.00	82.00	82.00	82.00	0
2023-08-04	82.00	82.00	82.00	82.00	0
2023-08-03	82.50	82.50	82.00	82.00	0
2023-08-02	82.00	82.00	82.00	82.00	1,584
2023-08-01	82.00	82.00	82.00	82.00	0
2023-07-31	82.50	82.50	82.00	82.00	10,080
2023-07-28	82.50	82.50	82.50	82.50	0
2023-07-27	82.50	82.50	82.50	82.50	0
2023-07-26	82.50	82.50	82.50	82.50	0
2023-07-25	82.50	82.50	82.50	82.50	0
2023-07-24	82.50	82.50	82.50	82.50	0
2023-07-21	82.50	82.50	82.50	82.50	0
2023-07-20	82.50	82.50	82.50	82.50	0
2023-07-19	82.50	82.50	82.50	82.50	0
2023-07-18	82.50	82.50	82.50	82.50	3,493
2023-07-17	82.50	82.50	82.50	82.50	3,256
2023-07-14	82.50	82.50	82.50	82.50	0
2023-07-13	82.50	82.50	82.50	82.50	2,571
2023-07-12	83.50	83.50	82.50	82.50	1,000
2023-07-11	83.50	83.50	83.50	83.50	250
2023-07-10	84.00	84.00	83.50	83.50	4,643
2023-07-07	84.00	84.00	84.00	84.00	0
2023-07-06	84.00	84.00	84.00	84.00	0
2023-07-05	84.00	84.00	84.00	84.00	550
2023-07-04	84.00	84.00	84.00	84.00	2,397
2023-07-03	84.00	84.00	84.00	84.00	0
2023-06-30	87.50	87.50	84.00	84.00	2,200
2023-06-29	87.50	87.50	87.50	87.50	0
2023-06-28	87.50	87.50	87.50	87.50	1,000
2023-06-27	87.50	87.50	87.50	87.50	0
2023-06-26	87.50	87.50	87.50	87.50	0
2023-06-23	87.50	87.50	87.50	87.50	5,000
2023-06-22	90.50	90.50	87.50	87.50	18,987
2023-06-21	96.50	96.50	89.00	89.00	31,907
2023-06-20	97.50	97.50	96.50	96.50	6,500
2023-06-19	97.50	97.50	97.50	97.50	0
2023-06-16	97.50	97.50	97.50	97.50	500
2023-06-15	97.50	97.50	97.50	97.50	0
2023-06-14	101.50	101.50	97.50	97.50	7,773
2023-06-13	101.50	101.50	101.50	101.50	3,000
2023-06-12	101.50	101.50	101.50	101.50	16,692
2023-06-09	99.50	101.50	99.50	101.50	40,789
2023-06-08	92.00	99.50	92.00	99.50	72,756
2023-06-07	91.50	92.00	91.50	92.00	6,525
2023-06-06	91.50	91.50	90.50	91.50	5,000
2023-06-05	90.50	91.00	90.50	90.50	37,680
2023-06-02	90.50	90.50	90.50	90.50	21,519
2023-06-01	87.00	90.50	87.00	90.50	27,563
2023-05-31	87.00	87.00	87.00	87.00	21,632
2023-05-30	87.00	87.00	87.00	87.00	21,000
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	86.50	87.00	86.50	87.00	12,655
2023-05-25	82.50	86.50	82.50	86.50	44,705
2023-05-24	80.00	80.50	80.00	80.50	1,391
2023-05-23	80.50	80.50	80.50	80.50	0
2023-05-22	80.00	80.50	80.00	80.50	0
2023-05-19	80.50	80.50	80.50	80.50	0
2023-05-18	80.50	80.50	80.50	80.50	0
2023-05-17	80.50	80.50	80.50	80.50	0
2023-05-16	80.50	80.50	80.50	80.50	500
2023-05-15	80.00	80.50	80.00	80.50	0
2023-05-12	80.00	80.00	80.00	80.00	10,000
2023-05-11	80.00	80.00	80.00	80.00	974
2023-05-10	80.00	80.00	80.00	80.00	2,000
2023-05-09	80.00	80.00	79.50	80.00	10,611
2023-05-08	79.50	79.50	79.50	79.50	0
2023-05-05	79.50	79.50	79.50	79.50	28,000
2023-05-04	79.50	79.50	79.50	79.50	0
2023-05-03	79.50	79.50	79.50	79.50	2
2023-05-02	79.50	79.50	79.50	79.50	0
2023-05-01	79.50	79.50	79.50	79.50	0
2023-04-28	80.00	80.00	79.50	79.50	15,000
2023-04-27	79.00	79.50	79.00	79.50	19,000
2023-04-26	80.00	80.00	79.00	79.00	3,379
2023-04-25	80.00	80.00	80.00	80.00	0
2023-04-24	80.00	80.00	80.00	80.00	1,000
2023-04-21	80.00	80.00	80.00	80.00	5,288
2023-04-20	80.00	80.00	80.00	80.00	0
2023-04-19	80.00	80.00	80.00	80.00	464
2023-04-18	81.00	81.00	80.00	80.00	1,200
2023-04-17	81.00	81.00	81.00	81.00	3,804
2023-04-14	81.00	81.00	81.00	81.00	0
2023-04-13	81.00	81.00	81.00	81.00	0
2023-04-12	81.00	81.00	81.00	81.00	0
2023-04-11	81.00	81.00	81.00	81.00	0
2023-04-10	81.00	81.00	81.00	81.00	0
2023-04-07	81.00	81.00	81.00	81.00	0
2023-04-06	81.00	81.00	81.00	81.00	0
2023-04-05	83.00	83.00	81.00	81.00	10,408
2023-04-04	83.50	83.50	83.00	83.00	4,000
2023-04-03	83.50	83.50	83.50	83.50	0
2023-03-31	84.00	84.00	83.50	83.50	9,000
2023-03-30	85.00	85.00	84.00	84.00	1,000
2023-03-29	85.00	85.50	85.00	85.00	22,200
2023-03-28	85.00	85.50	84.50	85.00	3,570
2023-03-27	85.00	87.00	83.50	85.50	36,974
2023-03-24	85.00	85.00	83.50	83.50	0
2023-03-23	83.50	83.50	83.50	83.50	1,983
2023-03-22	83.00	83.50	83.00	83.50	4,002
2023-03-21	81.50	83.00	81.50	83.00	5,867
2023-03-20	81.00	81.50	81.00	81.50	0
2023-03-17	79.50	81.00	79.50	81.00	11,285
2023-03-16	79.50	79.50	79.50	79.50	0
2023-03-15	79.50	79.50	79.00	79.50	0
2023-03-14	79.50	79.50	79.50	79.50	5,000
2023-03-13	81.00	81.00	79.50	79.50	7,498
2023-03-10	81.00	81.00	81.00	81.00	2,000
2023-03-09	82.00	82.00	81.00	81.00	8,178
2023-03-08	82.00	82.00	82.00	82.00	2,362
2023-03-07	82.00	82.00	82.00	82.00	2,000
2023-03-06	78.50	82.00	78.50	82.00	9,665
2023-03-03	78.50	78.50	78.50	78.50	0
2023-03-02	78.00	78.50	78.00	78.50	5,984
2023-03-01	78.00	78.00	78.00	78.00	0
2023-02-28	79.50	79.50	78.00	78.00	7,591
2023-02-27	80.00	80.00	79.50	79.50	6,150
2023-02-24	80.00	80.00	80.00	80.00	200
2023-02-23	80.00	80.00	80.00	80.00	1,228
2023-02-22	80.00	80.00	80.00	80.00	1,000
2023-02-21	81.50	81.50	80.00	80.00	2,449
2023-02-20	83.50	83.50	81.50	81.50	7,050
2023-02-17	83.50	83.50	83.50	83.50	2,548
2023-02-16	84.00	84.00	83.50	83.50	602
2023-02-15	79.50	85.00	79.50	84.00	33,239
2023-02-14	76.50	76.50	76.50	76.50	0
2023-02-13	76.50	76.50	76.50	76.50	0
2023-02-10	76.50	76.50	76.50	76.50	3,213
2023-02-09	76.50	77.00	76.50	76.50	13,000
2023-02-08	76.50	76.50	76.50	76.50	5,000
2023-02-07	77.00	77.00	77.00	77.00	4,500
2023-02-06	76.50	77.00	76.50	77.00	2,800
2023-02-03	76.50	76.50	76.50	76.50	42,000
2023-02-02	77.00	77.00	76.50	76.50	5,000
2023-02-01	76.00	77.00	76.00	77.00	3,213
2023-01-31	76.00	76.00	76.00	76.00	8,000
2023-01-30	76.00	76.00	76.00	76.00	21,298
2023-01-27	76.00	76.00	76.00	76.00	28,450
2023-01-26	76.00	76.00	76.00	76.00	5,000
2023-01-25	76.00	76.00	76.00	76.00	2,824
2023-01-24	76.50	76.50	76.00	76.00	0
2023-01-23	76.50	76.50	76.50	76.50	4,500
2023-01-20	76.50	76.50	76.50	76.50	0
2023-01-19	76.50	76.50	76.50	76.50	0
2023-01-18	76.50	76.50	76.50	76.50	5,000
2023-01-17	76.50	76.50	76.50	76.50	52,000
2023-01-16	76.50	76.50	76.50	76.50	10,598
2023-01-13	76.50	76.50	76.50	76.50	3,193
2023-01-12	76.50	76.50	76.50	76.50	23,973
2023-01-11	76.50	76.50	76.50	76.50	1,000
2023-01-10	76.50	76.50	76.50	76.50	0
2023-01-09	76.50	76.50	76.50	76.50	4,596
2023-01-06	76.50	76.50	76.50	76.50	10,000
2023-01-05	76.50	76.50	76.50	76.50	0
2023-01-04	76.50	76.50	76.50	76.50	0
2023-01-03	76.50	76.50	76.50	76.50	0
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	0
2022-12-29	76.50	76.50	76.50	76.50	0
2022-12-28	76.50	76.50	76.50	76.50	0
2022-12-27	76.50	76.50	76.50	76.50	0
2022-12-26	76.50	76.50	76.50	76.50	0
2022-12-23	76.50	76.50	76.50	76.50	0
2022-12-22	76.50	76.50	76.50	76.50	0
2022-12-21	76.50	76.50	76.50	76.50	2,000
2022-12-20	76.50	76.50	76.50	76.50	0
2022-12-19	79.00	79.00	76.50	76.50	4,501
2022-12-16	79.00	79.00	79.00	79.00	0
2022-12-15	79.00	79.00	79.00	79.00	0
2022-12-14	79.00	79.00	79.00	79.00	2,500
2022-12-13	81.50	81.50	79.00	79.00	0
2022-12-12	81.50	81.50	79.00	79.00	122
2022-12-09	81.50	81.50	79.00	79.00	0
2022-12-08	79.00	79.00	79.00	79.00	0
2022-12-07	79.00	79.00	79.00	79.00	0
2022-12-06	79.00	79.00	79.00	79.00	0
2022-12-05	83.00	83.00	80.00	80.00	10,998
2022-12-02	81.00	81.00	81.00	81.00	4,238
2022-12-01	81.00	81.00	81.00	81.00	5,000
2022-11-30	80.00	81.00	80.00	81.00	10,000
2022-11-29	76.00	82.50	76.00	80.00	64,920
2022-11-28	73.00	76.00	73.00	76.00	6,500
2022-11-25	71.50	73.00	71.50	73.00	5,000
2022-11-24	74.50	74.50	74.50	74.50	0
2022-11-23	74.50	74.50	74.50	74.50	0
2022-11-22	74.50	74.50	74.50	74.50	0
2022-11-21	74.50	74.50	74.50	74.50	810
2022-11-18	74.50	74.50	74.50	74.50	0
2022-11-17	74.50	74.50	74.50	74.50	0
2022-11-16	74.50	74.50	74.50	74.50	57,249
2022-11-15	74.50	74.50	74.50	74.50	0
2022-11-14	75.00	75.00	74.50	74.50	0
2022-11-11	76.00	76.00	75.00	75.00	7,600
2022-11-10	75.00	75.00	75.00	75.00	0
2022-11-09	76.00	76.00	75.00	75.00	0
2022-11-08	75.00	75.00	75.00	75.00	0
2022-11-07	76.00	76.00	75.00	75.00	5,000
2022-11-04	76.00	76.00	75.00	75.00	0
2022-11-03	75.00	75.00	75.00	75.00	4,000
2022-11-02	76.00	76.00	75.00	75.00	32,890
2022-11-01	76.00	76.00	75.00	75.00	5,000
2022-10-31	75.00	75.00	75.00	75.00	12,430
2022-10-28	75.00	75.00	75.00	75.00	0
2022-10-27	75.00	75.00	75.00	75.00	0
2022-10-26	75.00	75.00	75.00	75.00	0
2022-10-25	75.00	75.00	75.00	75.00	3,000
2022-10-24	75.00	75.00	75.00	75.00	0
2022-10-21	75.00	75.00	75.00	75.00	0
2022-10-20	76.00	76.00	75.00	75.00	100
2022-10-19	76.00	76.00	75.00	75.00	516
2022-10-18	75.00	75.00	75.00	75.00	0
2022-10-17	75.00	75.00	75.00	75.00	7,600
2022-10-14	75.00	75.00	75.00	75.00	240
2022-10-13	75.00	75.00	75.00	75.00	500
2022-10-12	75.00	75.00	75.00	75.00	3,000
2022-10-11	75.00	75.00	75.00	75.00	0
2022-10-10	72.50	75.00	70.00	75.00	5,000
2022-10-07	72.50	72.50	72.50	72.50	500
2022-10-06	72.50	72.50	72.50	72.50	0
2022-10-05	72.50	72.50	72.50	72.50	0
2022-10-04	72.50	72.50	72.50	72.50	0
2022-10-03	73.00	73.00	72.50	72.50	1,594
2022-09-30	72.50	73.00	71.00	73.00	0
2022-09-29	73.00	73.00	73.00	73.00	67,500
2022-09-28	72.50	73.00	70.00	73.00	5,125
2022-09-27	77.00	77.00	72.50	72.50	8,400
2022-09-26	77.00	77.00	77.00	77.00	2,615
2022-09-23	77.00	77.00	77.00	77.00	3,000
2022-09-22	77.00	77.00	77.00	77.00	0
2022-09-21	77.00	77.00	77.00	77.00	0
2022-09-20	77.00	77.00	74.00	77.00	4,000
2022-09-19	77.00	77.00	77.00	77.00	0
2022-09-16	77.00	77.00	77.00	77.00	0
2022-09-15	77.00	77.00	74.00	77.00	0
2022-09-14	77.00	77.00	74.00	77.00	0
2022-09-13	78.00	78.00	74.00	77.00	0
2022-09-12	78.00	78.00	74.00	78.00	3
2022-09-09	78.00	78.00	74.00	78.00	0
2022-09-08	78.00	78.00	74.00	78.00	0
2022-09-07	78.00	78.00	74.00	78.00	248
2022-09-06	78.00	78.00	74.00	78.00	0
2022-09-05	78.00	78.00	74.00	78.00	0
2022-09-02	78.00	78.00	74.00	78.00	13
2022-09-01	78.00	78.00	78.00	78.00	0
2022-08-31	78.00	78.00	78.00	78.00	0
2022-08-30	78.50	78.50	78.50	78.50	0
2022-08-29	78.50	78.50	78.50	78.50	0
2022-08-26	78.50	78.50	78.50	78.50	0
2022-08-25	79.00	79.00	78.50	78.50	39,823
2022-08-24	79.00	79.00	79.00	79.00	1,000
2022-08-23	78.50	79.00	78.50	79.00	12,500
2022-08-22	78.00	78.50	75.00	78.50	0
2022-08-19	78.00	78.50	75.00	78.50	3
2022-08-18	78.50	78.50	78.50	78.50	0
2022-08-17	78.50	78.50	78.50	78.50	0
2022-08-16	78.50	78.50	78.50	78.50	0
2022-08-15	78.50	78.50	78.50	78.50	9,604
2022-08-12	78.00	78.50	75.00	78.50	0
2022-08-11	78.00	78.50	75.00	78.50	0
2022-08-10	80.00	80.00	77.00	78.50	5,023
2022-08-09	80.00	80.00	80.00	80.00	6,191
2022-08-08	80.00	80.00	80.00	80.00	4
2022-08-05	78.00	80.00	78.00	80.00	47,231
2022-08-04	77.00	78.00	77.00	78.00	12,200
2022-08-03	77.00	77.00	77.00	77.00	0
2022-08-02	77.00	77.00	77.00	77.00	384
2022-08-01	77.50	78.00	78.00	77.50	1,000
2022-07-29	77.50	78.00	77.50	78.00	20,000
2022-07-28	77.00	77.50	75.00	77.50	0
2022-07-27	77.00	77.50	74.00	77.50	43,228
2022-07-26	74.00	77.00	73.00	77.00	20,067
2022-07-25	74.00	75.50	72.00	75.50	4,862
2022-07-22	74.00	75.00	72.00	75.00	0
2022-07-21	74.00	75.00	72.00	75.00	2,106
2022-07-20	74.00	75.00	72.00	75.00	0
2022-07-19	75.00	75.00	75.00	75.00	3,386
2022-07-18	75.00	75.00	75.00	75.00	0
2022-07-15	75.00	75.00	75.00	75.00	0
2022-07-14	75.00	75.00	75.00	75.00	0
2022-07-13	75.00	75.00	75.00	75.00	0
2022-07-12	76.00	76.00	76.00	76.00	1,228
2022-07-11	74.00	76.00	73.00	76.00	10,500
2022-07-08	74.00	75.50	73.00	75.50	31,000
2022-07-07	74.00	75.50	73.00	75.50	0
2022-07-06	74.00	75.50	73.00	75.50	5,000
2022-07-05	74.00	75.50	73.00	75.50	0
2022-07-04	74.00	75.50	73.00	75.50	15,500
2022-07-01	74.00	75.50	73.00	75.50	4,000
2022-06-30	74.00	75.50	73.00	75.50	13,478
2022-06-29	74.00	75.50	73.00	75.50	6,250
2022-06-28	74.00	76.50	74.00	75.50	77,604
2022-06-27	81.00	81.00	78.00	79.50	17,500
2022-06-24	81.00	81.00	81.00	81.00	25,000
2022-06-23	80.50	81.00	80.50	81.00	3,000
2022-06-22	80.50	80.50	80.50	80.50	7,073
2022-06-21	81.00	81.00	81.00	81.00	18,427
2022-06-20	78.50	81.00	78.50	81.00	0
2022-06-17	77.00	78.50	77.00	78.50	8,000
2022-06-16	77.00	77.00	77.00	77.00	17,725
2022-06-15	76.50	77.00	76.50	77.00	0
2022-06-14	76.50	76.50	76.50	76.50	0
2022-06-13	76.50	76.50	76.50	76.50	28,892
2022-06-10	76.00	76.50	76.00	76.50	11,140
2022-06-09	75.50	78.00	78.00	76.00	18,764
2022-06-08	75.50	76.00	74.00	76.00	3,000
2022-06-07	76.00	76.00	75.00	76.00	7,000
2022-06-06	74.00	74.00	72.00	74.00	0
2022-06-03	74.00	74.00	74.00	74.00	0
2022-06-02	74.00	74.00	74.00	74.00	0
2022-06-01	74.00	74.00	72.00	74.00	3,000
2022-05-31	74.00	74.00	72.00	74.00	0
2022-05-30	74.00	74.00	72.00	74.00	14,122
2022-05-27	74.00	74.00	72.00	74.00	10,000
2022-05-26	74.00	74.00	72.00	74.00	2,033
2022-05-25	74.00	74.00	72.00	74.00	0
2022-05-24	74.00	74.00	72.00	74.00	10,698
2022-05-23	74.00	74.00	70.00	74.00	5,000
2022-05-20	72.50	72.50	72.50	72.50	0
2022-05-19	73.00	73.00	70.00	72.50	0
2022-05-18	71.50	72.50	68.00	72.50	14,000
2022-05-17	71.50	71.50	71.50	71.50	0
2022-05-16	71.50	72.50	70.00	71.50	25,637
2022-05-13	72.50	72.50	72.50	72.50	0
2022-05-12	71.50	72.50	70.00	72.50	0
2022-05-11	73.00	73.00	70.00	72.50	20,168
2022-05-10	73.00	73.00	70.00	73.00	1,000
2022-05-09	73.00	73.00	70.00	73.00	0
2022-05-06	73.00	73.00	70.00	73.00	0
2022-05-05	73.00	73.00	70.00	73.00	1,000
2022-05-04	73.00	73.00	70.00	73.00	11,124
2022-05-03	73.00	73.00	70.00	73.00	0
2022-05-02	73.00	73.00	73.00	73.00	0
2022-04-29	73.00	73.00	70.00	73.00	0
2022-04-28	73.00	73.00	70.00	73.00	0
2022-04-27	73.00	73.00	70.00	73.00	0
2022-04-26	73.00	73.00	73.00	73.00	0
2022-04-25	73.00	73.00	73.00	73.00	1,500
2022-04-22	73.00	73.00	73.00	73.00	0
2022-04-21	73.00	73.00	73.00	73.00	0
2022-04-20	73.00	73.00	73.00	73.00	0
2022-04-19	73.00	73.00	73.00	73.00	0
2022-04-18	73.00	73.00	73.00	73.00	0
2022-04-15	73.00	73.00	73.00	73.00	0
2022-04-14	73.00	73.00	70.00	73.00	80
2022-04-13	73.00	73.00	70.00	73.00	1,326
2022-04-12	74.00	74.00	70.00	73.00	23,800
2022-04-11	73.00	73.00	70.00	73.00	0
2022-04-08	73.00	73.00	73.00	73.00	0
2022-04-07	73.00	73.00	70.00	73.00	17,000
2022-04-06	73.00	73.00	70.00	73.00	10,000
2022-04-05	73.00	73.00	73.00	73.00	140,073
2022-04-04	73.00	76.00	73.00	73.00	19,000
2022-04-01	73.00	73.00	73.00	73.00	0
2022-03-31	73.00	73.00	73.00	73.00	1,666
2022-03-30	73.00	74.00	74.00	74.00	3,000
2022-03-29	73.00	74.00	74.00	74.00	7,154
2022-03-28	73.00	73.00	73.00	73.00	19,758
2022-03-25	73.00	73.00	73.00	73.00	0
2022-03-24	73.00	73.00	73.00	73.00	5,250
2022-03-23	72.00	73.00	70.00	73.00	0
2022-03-22	73.00	73.00	73.00	73.00	0
2022-03-21	73.00	73.00	73.00	73.00	12,500
2022-03-18	73.00	73.00	73.00	73.00	5,000
2022-03-17	73.00	73.00	73.00	73.00	0
2022-03-16	73.00	73.00	73.00	73.00	0
2022-03-15	73.00	73.00	73.00	73.00	0
2022-03-14	73.00	73.00	73.00	73.00	0
2022-03-11	73.00	73.00	73.00	73.00	6,000
2022-03-10	71.00	73.00	71.00	73.00	10,000
2022-03-09	71.00	71.00	71.00	71.00	10,000
2022-03-08	69.00	71.00	69.00	71.00	10,153
2022-03-07	73.00	73.00	69.00	69.00	10,773
2022-03-04	73.00	73.00	73.00	73.00	0
2022-03-03	73.00	73.00	73.00	73.00	0
2022-03-02	73.00	73.00	73.00	73.00	1,300
2022-03-01	73.00	73.00	73.00	73.00	0
2022-02-28	73.00	73.00	73.00	73.00	0
2022-02-25	73.00	73.00	70.00	73.00	0
2022-02-24	74.50	74.50	73.00	73.00	1,410
2022-02-23	74.50	74.50	74.50	74.50	26
2022-02-22	74.50	74.50	74.50	74.50	0
2022-02-21	74.50	74.50	73.00	74.50	500
2022-02-18	74.50	74.50	73.00	74.50	26
2022-02-17	74.50	74.50	74.50	74.50	3,500
2022-02-16	74.50	74.50	74.50	74.50	0
2022-02-15	74.50	74.50	74.50	74.50	6,162
2022-02-14	74.50	74.50	73.00	74.50	1,183
2022-02-11	75.50	75.00	75.00	75.00	33,800
2022-02-10	74.50	74.50	74.50	74.50	39,456
2022-02-09	74.50	74.50	74.50	74.50	500
2022-02-08	74.50	74.50	74.00	73.50	25,123
2022-02-07	71.50	73.50	71.50	73.50	2,900
2022-02-04	72.50	72.50	71.50	71.50	5,690
2022-02-03	73.50	73.50	72.50	72.50	9,632
2022-02-02	73.50	73.50	73.50	73.50	4,000
2022-02-01	73.50	73.50	73.50	73.50	68,161
2022-01-31	73.50	73.50	73.50	73.50	31,301
2022-01-28	63.50	73.50	63.50	73.50	52,471
2022-01-27	67.50	67.50	67.50	67.50	0
2022-01-26	67.50	67.50	67.50	67.50	0
2022-01-25	67.50	67.50	67.50	67.50	14,689
2022-01-24	67.50	67.50	67.50	67.50	49,603
2022-01-21	67.50	67.50	67.50	67.50	11,275
2022-01-20	68.00	68.00	65.00	67.50	33,500
2022-01-19	68.00	68.00	68.00	68.00	0
2022-01-18	68.00	68.00	68.00	68.00	1,520
2022-01-17	68.00	68.00	68.00	68.00	20,000
2022-01-14	68.00	68.00	65.00	68.00	1,477
2022-01-13	68.00	68.00	68.00	68.00	2,361
2022-01-12	68.00	68.00	68.00	68.00	0
2022-01-11	69.00	69.00	68.00	68.00	350
2022-01-10	69.00	69.00	69.00	69.00	0
2022-01-07	69.00	69.00	69.00	69.00	0
2022-01-06	67.50	69.00	64.50	69.00	38,201
2022-01-05	67.50	67.50	67.50	67.50	6,758
2022-01-04	63.50	67.50	63.50	67.50	6,500
2022-01-03	63.50	63.50	63.50	63.50	0
2021-12-31	63.50	63.50	63.50	63.50	6,854
2021-12-30	60.00	63.50	60.00	63.50	11,400
2021-12-29	59.50	60.00	56.00	60.00	0
2021-12-28	60.00	60.00	60.00	60.00	0
2021-12-27	60.00	60.00	60.00	60.00	0
2021-12-24	60.00	60.00	60.00	60.00	0
2021-12-23	60.00	60.00	60.00	60.00	0
2021-12-22	60.00	60.00	60.00	60.00	0
2021-12-21	60.00	60.00	60.00	60.00	17,800
2021-12-20	60.00	60.00	60.00	60.00	0
2021-12-17	60.50	61.00	58.00	60.00	1,316
2021-12-16	61.00	61.00	61.00	61.00	22
2021-12-15	61.00	61.00	61.00	61.00	0
2021-12-14	61.00	61.00	61.00	61.00	59,564
2021-12-13	61.00	61.00	61.00	61.00	0
2021-12-10	61.00	61.00	61.00	61.00	563
2021-12-09	61.00	61.00	61.00	61.00	453
2021-12-08	61.00	61.00	61.00	61.00	4,440
2021-12-07	62.50	62.50	60.50	61.00	6,875
2021-12-06	62.50	62.50	62.50	62.50	0
2021-12-03	62.50	62.50	60.00	62.50	0
2021-12-02	62.50	62.50	60.00	62.50	230
2021-12-01	62.50	62.50	62.50	62.50	0
2021-11-30	62.50	62.50	62.50	62.50	0
2021-11-29	62.50	62.50	62.50	62.50	0
2021-11-26	62.50	62.50	62.50	62.50	0
2021-11-25	63.50	63.50	63.50	63.50	0
2021-11-24	64.50	64.50	63.50	63.50	4,338
2021-11-23	64.50	64.50	64.50	64.50	0
2021-11-22	62.50	64.50	62.50	64.50	12,500
2021-11-19	64.50	64.50	60.00	62.50	0
2021-11-18	64.50	64.50	62.50	62.50	1,999
2021-11-17	64.50	64.50	64.50	64.50	3,000
2021-11-16	64.50	64.50	64.50	64.50	7,000
2021-11-15	64.50	64.50	64.50	64.50	3,000
2021-11-12	64.50	64.50	64.50	64.50	0
2021-11-11	64.50	64.50	60.00	64.50	0
2021-11-10	65.50	65.50	64.50	64.50	5,000
2021-11-09	65.50	65.50	65.50	65.50	0
2021-11-08	65.50	65.50	65.50	65.50	0
2021-11-05	66.00	66.00	62.00	65.50	5,847
2021-11-04	65.50	65.50	65.50	65.50	9,875
2021-11-03	59.50	65.50	59.50	65.50	38,491
2021-11-02	59.50	59.50	59.50	59.50	1,000
2021-11-01	59.50	59.50	59.50	59.50	30,810
2021-10-29	59.50	59.50	59.50	59.50	0
2021-10-28	59.50	59.50	59.50	59.50	16,000
2021-10-27	57.50	57.50	57.50	57.50	22,877
2021-10-26	57.50	57.50	57.50	57.50	10,000
2021-10-25	57.50	57.50	57.50	57.50	0
2021-10-22	57.50	57.50	57.50	57.50	0
2021-10-21	57.50	57.50	57.50	57.50	2,000
2021-10-20	58.00	58.00	57.50	57.50	16,850
2021-10-19	58.00	58.00	58.00	58.00	14,351
2021-10-18	60.50	60.50	58.00	58.00	26,186
2021-10-15	60.00	60.50	56.00	60.50	1,040
2021-10-14	60.50	60.50	60.50	60.50	7,030
2021-10-13	60.50	60.50	60.50	60.50	1,300
2021-10-12	60.00	60.50	56.00	60.50	1,574
2021-10-11	60.50	60.50	60.50	60.50	0
2021-10-08	60.50	60.50	60.50	60.50	11,331
2021-10-07	60.00	60.50	56.00	60.50	13,500
2021-10-06	60.00	60.50	56.00	60.50	75,597
2021-10-05	73.50	73.50	52.50	60.50	215,658
2021-10-04	73.50	73.50	73.50	73.50	7,020
2021-10-01	75.50	75.50	73.50	73.50	7,540
2021-09-30	75.50	75.50	75.50	75.50	0
2021-09-29	75.50	75.50	75.50	75.50	0
2021-09-28	75.50	75.50	73.00	75.50	456
2021-09-27	75.50	75.50	75.50	75.50	2,177
2021-09-24	75.50	75.50	75.50	75.50	31,689
2021-09-23	75.50	75.50	75.50	75.50	0
2021-09-22	75.50	75.50	75.50	75.50	0

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084