Manolete Partn. Share History

Manolete Partn. Share Price history. The following table shows end-of-day data MANO historical share prices for Manolete Partn., 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	37.50	37.50	35.00	36.00	37,619
2026-06-25	34.00	37.50	34.00	37.50	1,478,018
2026-06-24	37.50	36.50	34.00	34.00	260,981
2026-06-23	38.25	37.75	36.00	36.00	47,443
2026-06-22	37.00	38.50	37.00	37.00	54,888
2026-06-19	37.00	38.50	37.00	37.00	63,664
2026-06-18	37.30	39.00	37.00	38.50	117,440
2026-06-17	39.00	39.00	38.00	38.00	49,907
2026-06-16	39.00	38.00	38.00	38.00	28,359
2026-06-15	39.00	39.00	39.00	39.00	411
2026-06-12	39.00	39.00	39.00	39.00	21,375
2026-06-11	39.00	39.30	38.20	39.00	40,989
2026-06-10	39.00	39.00	38.00	39.00	21,875
2026-06-09	39.00	39.00	39.00	39.00	32,941
2026-06-08	39.00	39.30	39.30	39.30	21,552
2026-06-05	38.50	39.00	38.20	39.00	131,893
2026-06-04	38.50	38.50	38.00	38.00	45,757
2026-06-03	37.50	38.50	37.50	38.50	68,590
2026-06-02	38.00	38.00	37.50	38.00	774
2026-06-01	37.50	38.00	37.40	38.00	75,504
2026-05-29	37.50	37.50	37.50	37.50	26,432
2026-05-28	37.50	37.50	37.00	37.50	35,582
2026-05-27	38.00	38.00	37.50	37.50	70,928
2026-05-26	38.00	38.00	37.00	38.00	82,691
2026-05-25	37.00	37.00	37.00	37.00	0
2026-05-22	38.50	37.00	37.00	37.00	66,899
2026-05-21	38.50	38.50	38.50	38.50	11,786
2026-05-20	37.00	38.50	37.00	38.50	47,925
2026-05-19	38.00	38.50	37.00	37.00	136,225
2026-05-18	37.50	38.00	37.00	37.00	65,416
2026-05-15	38.00	38.25	37.00	37.00	89,053
2026-05-14	38.00	38.25	38.00	38.25	17,667
2026-05-13	38.00	37.90	37.90	37.90	62,318
2026-05-12	38.00	38.00	37.00	37.00	117,729
2026-05-11	38.00	38.00	37.00	37.00	104,524
2026-05-08	37.10	38.50	37.00	38.00	116,884
2026-05-07	38.00	39.00	38.00	38.00	20,557
2026-05-06	38.10	39.00	38.00	39.00	62,016
2026-05-05	40.00	40.00	39.00	40.00	22,349
2026-05-04	39.50	39.50	39.50	39.50	0
2026-05-01	39.50	40.00	39.50	39.50	71,480
2026-04-30	39.00	40.00	39.50	40.00	66,625
2026-04-29	39.50	39.50	38.50	39.50	117,762
2026-04-28	41.00	41.00	40.00	40.00	151,465
2026-04-27	41.00	42.50	40.50	41.00	368,233
2026-04-24	51.20	53.50	40.00	40.00	1,010,834
2026-04-23	51.20	53.00	50.00	50.00	63,942
2026-04-22	50.00	53.00	50.00	53.00	16,735
2026-04-21	51.00	53.00	50.00	50.00	17,643
2026-04-20	54.00	54.20	53.00	53.00	50,841
2026-04-17	53.00	54.00	52.50	54.00	25,831
2026-04-16	54.50	53.00	51.00	52.50	65,141
2026-04-15	53.00	54.60	53.00	54.50	9,986
2026-04-14	53.00	54.50	53.00	54.50	22,511
2026-04-13	55.00	53.80	53.80	53.80	27,862
2026-04-10	55.00	55.00	55.00	55.00	34,825
2026-04-09	55.00	55.00	52.00	55.00	7,900
2026-04-08	55.00	55.00	55.00	55.00	15,050
2026-04-07	55.00	55.00	52.00	52.00	13,539
2026-04-06	55.00	55.00	55.00	55.00	0
2026-04-03	55.00	55.00	55.00	55.00	0
2026-04-02	55.00	56.00	55.00	55.00	40,226
2026-04-01	55.00	55.00	55.00	55.00	38,990
2026-03-31	55.00	55.00	55.00	55.00	21,063
2026-03-30	56.50	56.50	55.00	55.00	1,052
2026-03-27	56.50	56.50	53.00	56.50	6,539
2026-03-26	57.00	57.00	54.00	56.50	35,688
2026-03-25	57.00	57.00	57.00	57.00	9,800
2026-03-24	57.00	57.00	53.00	57.00	11,652
2026-03-23	57.50	57.00	53.00	53.00	35,752
2026-03-20	57.50	57.00	57.00	57.00	772
2026-03-19	57.50	57.50	57.50	57.50	43,380
2026-03-18	57.50	60.00	57.00	57.00	15,510
2026-03-17	56.00	57.50	56.00	57.50	44,264
2026-03-16	57.50	57.50	55.00	57.50	18,463
2026-03-13	57.50	58.00	55.00	55.00	8,712
2026-03-12	57.50	58.00	57.50	57.50	6,040
2026-03-11	57.50	57.50	57.50	57.50	16,569
2026-03-10	57.50	57.50	57.50	57.50	19,702
2026-03-09	59.50	59.00	57.50	57.50	12,691
2026-03-06	59.50	59.00	59.00	59.00	12,522
2026-03-05	59.50	59.50	59.50	59.50	24,954
2026-03-04	60.00	60.00	57.00	59.50	4,253
2026-03-03	61.50	63.00	59.50	60.00	45,171
2026-03-02	61.50	61.50	61.50	61.50	53,184
2026-02-27	61.50	61.50	61.50	61.50	37,449
2026-02-26	60.50	62.00	61.50	61.50	98,889
2026-02-25	58.50	63.00	59.00	63.00	56,605
2026-02-24	60.00	62.00	58.00	62.00	73,160
2026-02-23	60.00	60.00	58.00	58.00	8,671
2026-02-20	58.00	60.00	60.00	60.00	12,850
2026-02-19	55.00	59.00	53.50	59.00	179,684
2026-02-18	50.50	54.00	51.00	53.50	120,668
2026-02-17	48.00	50.00	47.50	50.00	82,292
2026-02-16	47.00	47.50	46.50	47.40	77,749
2026-02-13	45.00	47.00	45.50	47.00	42,874
2026-02-12	45.00	45.20	43.00	45.00	144,735
2026-02-11	47.50	46.00	46.00	46.00	13,080
2026-02-10	45.00	47.50	45.00	47.50	109,918
2026-02-09	46.50	45.20	45.20	45.20	25,941
2026-02-06	48.50	48.00	46.50	47.00	82,662
2026-02-05	50.00	49.00	47.00	47.00	75,031
2026-02-04	50.00	50.00	48.00	50.00	39,420
2026-02-03	50.00	50.00	49.00	50.00	38,145
2026-02-02	51.00	51.00	49.00	50.00	60,019
2026-01-30	51.50	51.50	51.00	51.00	144,054
2026-01-29	52.00	53.00	51.50	53.00	40,985
2026-01-28	54.00	53.00	51.00	53.00	59,849
2026-01-27	56.00	57.50	53.00	53.00	120,581
2026-01-26	58.50	58.00	57.00	57.00	33,843
2026-01-23	59.00	59.50	57.00	57.00	75,691
2026-01-22	59.00	59.00	59.00	59.00	5,105
2026-01-21	60.00	60.00	58.00	59.00	27,464
2026-01-20	60.50	58.50	58.50	58.50	14,009
2026-01-19	61.00	61.00	60.50	60.50	20,729
2026-01-16	61.50	61.50	60.00	60.00	17,419
2026-01-15	60.50	61.00	60.00	61.00	23,283
2026-01-14	56.50	60.50	56.50	60.50	209,815
2026-01-13	55.00	56.50	55.00	56.50	76,617
2026-01-12	57.50	58.00	55.50	55.50	386,622
2026-01-09	57.50	58.00	57.00	57.00	142,009
2026-01-08	55.00	59.00	55.00	58.00	141,157
2026-01-07	57.00	57.50	55.00	55.00	73,037
2026-01-06	56.50	58.50	56.00	56.00	149,922
2026-01-05	58.50	58.50	56.50	56.50	59,858
2026-01-02	58.00	58.50	57.00	57.00	45,450
2026-01-01	58.00	58.00	58.00	58.00	0
2025-12-31	56.00	61.50	56.00	58.00	37,454
2025-12-30	56.50	61.50	56.50	56.50	181,203
2025-12-29	58.00	59.50	55.00	56.00	237,334
2025-12-26	56.00	56.00	56.00	56.00	0
2025-12-25	56.00	56.00	56.00	56.00	0
2025-12-24	57.00	57.00	56.00	56.00	84,181
2025-12-23	61.00	62.50	56.00	57.00	211,154
2025-12-22	62.50	63.50	61.00	61.00	14,242
2025-12-19	62.50	63.50	61.00	63.50	22,156
2025-12-18	62.50	62.50	60.00	60.00	47,677
2025-12-17	62.00	62.50	61.00	61.00	70,851
2025-12-16	67.50	67.50	60.00	62.00	130,512
2025-12-15	72.50	68.00	68.00	68.00	82,810
2025-12-12	72.50	70.50	70.50	70.50	10,098
2025-12-11	72.50	72.50	72.50	72.50	10,650
2025-12-10	74.00	74.00	70.50	70.50	19,423
2025-12-09	74.00	74.00	73.00	74.00	26,112
2025-12-08	74.00	74.00	74.00	74.00	32,404
2025-12-05	74.00	74.00	74.00	74.00	10,991
2025-12-04	74.00	74.00	73.50	74.00	67,123
2025-12-03	74.00	75.00	72.00	75.00	40,177
2025-12-02	72.00	72.50	72.50	72.50	33,994
2025-12-01	70.00	72.00	68.50	72.00	28,500
2025-11-28	67.00	70.00	66.50	70.00	11,311
2025-11-27	65.00	67.00	65.00	66.50	45,608
2025-11-26	66.00	66.00	65.00	65.00	54,036
2025-11-25	66.50	66.00	66.00	66.00	33,886
2025-11-24	67.50	67.00	66.50	66.50	14,814
2025-11-21	71.00	70.00	67.00	67.00	580,802
2025-11-20	71.00	74.50	70.00	70.00	641,695
2025-11-19	88.00	85.00	71.00	71.00	472,030
2025-11-18	86.00	90.00	90.00	90.00	39,319
2025-11-17	87.00	87.00	86.00	86.00	10,034
2025-11-14	86.00	87.00	86.00	86.00	7,702
2025-11-13	86.00	87.00	86.00	87.00	9,502
2025-11-12	86.00	87.00	86.00	87.00	19,175
2025-11-11	85.00	87.00	84.00	87.00	34,588
2025-11-10	84.00	85.00	84.00	84.00	28,096
2025-11-07	85.00	85.00	83.00	85.00	7,941
2025-11-06	86.50	86.50	85.00	85.00	7,054
2025-11-05	86.50	86.50	85.00	85.00	41,967
2025-11-04	87.00	87.50	85.00	85.00	29,581
2025-11-03	87.00	87.50	87.00	87.50	21,587
2025-10-31	87.00	87.50	85.00	85.00	21,006
2025-10-30	87.50	87.50	87.00	87.00	9,298
2025-10-29	87.50	87.50	87.00	87.00	35,543
2025-10-28	87.50	87.50	86.00	87.50	20,209
2025-10-27	87.50	87.50	87.50	87.50	37,330
2025-10-24	87.50	87.50	85.00	87.50	20,246
2025-10-23	87.50	87.50	85.50	85.50	9,993
2025-10-22	87.50	87.50	86.00	86.00	23,358
2025-10-21	87.00	87.50	87.00	87.00	16,866
2025-10-20	89.00	87.50	87.00	87.50	18,982
2025-10-17	90.00	90.00	89.00	89.00	9,289
2025-10-16	89.00	90.00	89.50	89.50	17,250
2025-10-15	88.50	92.00	89.00	90.00	14,133
2025-10-14	88.50	89.00	88.50	89.00	18,393
2025-10-13	90.00	90.00	88.50	90.00	13,358
2025-10-10	85.50	90.00	85.50	90.00	69,637
2025-10-09	85.50	86.00	85.50	86.00	111,552
2025-10-08	87.00	88.00	85.50	85.50	82,284
2025-10-07	85.50	88.00	85.50	85.50	19,838
2025-10-06	87.50	90.00	86.00	87.50	37,119
2025-10-03	87.50	87.00	87.00	87.00	2,857
2025-10-02	87.50	90.00	87.50	90.00	37,455
2025-10-01	89.00	90.00	87.50	87.50	21,957
2025-09-30	87.50	88.00	87.00	87.00	100,438
2025-09-29	87.50	86.50	85.00	86.50	57,594
2025-09-26	90.00	89.00	87.00	88.00	135,433
2025-09-25	90.00	91.00	90.00	90.00	32,877
2025-09-24	95.00	93.00	90.50	90.50	100,501
2025-09-23	97.00	94.00	94.00	94.00	41,936
2025-09-22	96.00	98.00	95.50	96.00	60,444
2025-09-19	95.00	97.00	95.00	96.00	56,124
2025-09-18	95.00	97.50	92.50	95.00	79,233
2025-09-17	95.00	100.00	95.50	95.50	99,679
2025-09-16	110.00	110.00	93.00	93.00	396,490
2025-09-15	111.00	115.00	111.00	115.00	53,791
2025-09-12	112.50	112.50	111.00	111.00	63,709
2025-09-11	112.50	115.00	112.00	112.00	84,346
2025-09-10	115.00	115.00	112.50	112.50	51,845
2025-09-09	118.00	118.00	113.00	113.00	84,522
2025-09-08	114.00	117.00	111.50	117.00	122,572
2025-09-05	110.00	113.00	107.00	113.00	94,866
2025-09-04	105.00	110.00	104.00	110.00	90,886
2025-09-03	102.50	105.00	103.00	105.00	102,794
2025-09-02	97.50	103.00	97.50	103.00	121,555
2025-09-01	100.00	100.00	97.50	97.50	30,435
2025-08-29	97.50	98.00	97.50	97.50	5,880
2025-08-28	97.50	98.00	97.50	98.00	64,528
2025-08-27	93.50	98.00	93.50	97.50	203,648
2025-08-26	92.00	95.00	92.00	95.00	171,710
2025-08-25	91.00	91.00	91.00	91.00	0
2025-08-22	93.00	93.00	91.00	91.00	114,593
2025-08-21	93.00	94.00	90.50	94.00	36,051
2025-08-20	88.50	92.00	90.00	90.50	44,203
2025-08-19	87.00	90.00	87.50	90.00	54,338
2025-08-18	85.00	87.50	82.50	87.50	82,101
2025-08-15	83.00	85.00	82.00	85.00	76,694
2025-08-14	82.50	83.00	82.00	83.00	136,758
2025-08-13	82.00	82.50	81.00	82.50	62,045
2025-08-12	79.50	82.00	81.00	81.00	53,035
2025-08-11	84.50	84.50	80.00	80.00	140,076
2025-08-08	82.00	84.00	81.00	82.00	101,485
2025-08-07	83.50	83.50	82.00	82.50	52,340
2025-08-06	82.00	82.00	81.50	81.50	48,311
2025-08-05	78.00	81.50	77.00	81.50	163,969
2025-08-04	77.50	78.00	76.50	77.00	3,994,291
2025-08-01	77.50	77.50	75.50	76.00	51,070
2025-07-31	77.50	78.00	76.00	76.00	15,584
2025-07-30	76.00	77.50	75.00	75.00	32,640
2025-07-29	78.00	78.00	75.00	75.00	132,433
2025-07-28	78.00	78.00	76.50	78.00	360,134
2025-07-25	77.50	78.00	76.50	78.00	331,647
2025-07-24	77.00	78.00	77.00	78.00	135,400
2025-07-23	77.50	78.00	77.00	77.00	98,752
2025-07-22	80.00	81.50	77.50	79.00	75,021
2025-07-21	79.00	81.50	77.00	81.00	112,581
2025-07-18	79.50	80.00	79.00	79.00	141,467
2025-07-17	79.50	80.00	79.50	80.00	42,042
2025-07-16	81.00	81.00	79.50	79.50	35,060
2025-07-15	81.00	85.00	80.00	80.00	78,085
2025-07-14	83.00	83.00	81.00	82.00	171,588
2025-07-11	82.00	83.00	81.00	83.00	51,675
2025-07-10	82.00	82.00	81.00	82.00	130,433
2025-07-09	83.50	83.00	81.50	83.00	47,110
2025-07-08	84.00	84.00	83.50	84.00	72,083
2025-07-07	83.50	85.00	83.00	84.00	121,244
2025-07-04	85.00	85.00	83.50	84.00	106,294
2025-07-03	87.50	88.50	86.00	86.00	79,893
2025-07-02	89.00	89.00	87.00	87.00	89,388
2025-07-01	89.00	90.00	88.00	88.00	179,706
2025-06-30	91.50	92.50	88.00	88.00	87,744
2025-06-27	92.00	93.50	91.50	91.50	99,211
2025-06-26	92.50	94.00	93.00	93.00	192,358
2025-06-25	87.50	90.00	89.00	89.00	89,377
2025-06-24	90.00	90.00	87.50	90.00	71,600
2025-06-23	87.50	90.00	87.50	90.00	14,000
2025-06-20	85.00	87.50	85.00	85.00	28,220
2025-06-19	85.00	87.50	85.00	87.50	25,100
2025-06-18	87.50	88.50	85.50	87.50	256,259
2025-06-17	87.50	87.50	86.00	87.50	15,001
2025-06-16	88.50	88.50	87.50	87.50	57,839
2025-06-13	84.00	88.50	84.00	88.50	101,456
2025-06-12	82.50	85.00	85.00	85.00	80,025
2025-06-11	82.00	82.50	82.00	82.50	2,002
2025-06-10	84.00	84.00	82.00	82.00	26,500
2025-06-09	82.00	84.00	82.00	82.00	19,728
2025-06-06	82.00	82.00	82.00	82.00	3,519
2025-06-05	82.00	82.00	82.00	82.00	9,538
2025-06-04	82.00	84.00	82.00	82.00	40,543
2025-06-03	82.00	82.00	80.00	82.00	12,511
2025-06-02	85.00	85.00	83.00	83.00	51,064
2025-05-30	83.50	85.00	84.00	84.00	16,457
2025-05-29	85.00	85.00	82.00	85.00	12,774
2025-05-28	85.00	85.00	83.50	85.00	22,984
2025-05-27	84.00	85.00	84.00	85.00	34,610
2025-05-26	84.00	84.00	84.00	84.00	0
2025-05-23	86.50	86.50	84.00	84.00	144,365
2025-05-22	86.50	86.00	86.00	86.00	25,454
2025-05-21	86.50	86.50	86.50	86.50	14,442
2025-05-20	87.00	86.00	86.00	86.00	20,331
2025-05-19	87.00	88.00	84.50	87.00	17,864
2025-05-16	88.00	88.00	85.00	85.00	32,860
2025-05-15	90.00	90.00	86.00	86.00	47,428
2025-05-14	88.50	88.50	88.50	88.50	0
2025-05-13	88.00	90.00	88.00	88.50	7,102
2025-05-12	88.00	88.00	88.00	88.00	4,599
2025-05-09	89.00	90.00	88.00	90.00	7,068
2025-05-08	90.00	90.50	89.00	89.00	6,099
2025-05-07	95.00	90.00	90.00	90.00	26,174
2025-05-06	95.00	95.00	92.00	92.00	28,681
2025-05-05	94.00	94.00	94.00	94.00	0
2025-05-02	96.00	96.00	94.00	94.00	33,341
2025-05-01	94.00	96.00	96.00	96.00	5,945
2025-04-30	94.00	94.00	92.00	94.00	36,061
2025-04-29	81.00	94.50	81.00	93.00	89,410
2025-04-28	81.00	81.00	81.00	81.00	5,000
2025-04-25	80.00	81.00	80.00	80.00	17,068
2025-04-24	80.00	81.00	80.00	80.00	1,050
2025-04-23	81.00	81.00	80.00	80.00	19,351
2025-04-22	80.00	81.00	80.00	81.00	21,603
2025-04-21	81.00	81.00	81.00	81.00	0
2025-04-18	81.00	81.00	81.00	81.00	0
2025-04-17	79.00	81.00	79.00	81.00	2,000
2025-04-16	80.00	81.00	80.00	81.00	14,607
2025-04-15	81.00	81.00	79.00	81.00	5,019
2025-04-14	81.00	81.00	81.00	81.00	16,922
2025-04-11	81.00	81.00	79.00	81.00	1,410
2025-04-10	81.00	82.00	81.00	81.00	4,674
2025-04-09	79.50	81.00	79.50	81.00	32,745
2025-04-08	79.50	80.00	80.00	80.00	7,802
2025-04-07	80.00	81.00	77.00	77.00	27,143
2025-04-04	81.00	82.00	78.00	82.00	43,315
2025-04-03	78.00	81.00	81.00	81.00	8,160
2025-04-02	77.50	78.00	77.50	78.00	15,617
2025-04-01	78.50	78.50	77.00	77.50	16,002
2025-03-31	79.00	79.00	76.00	77.00	58,021
2025-03-28	82.50	82.50	77.50	77.50	77,747
2025-03-27	82.50	84.50	80.00	80.00	33,275
2025-03-26	83.50	84.50	82.00	84.50	12,601
2025-03-25	84.00	84.00	83.50	83.50	3,264
2025-03-24	88.00	85.00	83.50	85.00	31,256
2025-03-21	88.00	88.00	88.00	88.00	14,236
2025-03-20	89.00	89.00	87.00	88.00	10,187
2025-03-19	90.00	90.00	87.00	87.00	21,718
2025-03-18	90.00	90.00	90.00	90.00	2,764
2025-03-17	88.50	90.00	90.00	90.00	65,154
2025-03-14	89.50	94.00	88.00	88.50	28,553
2025-03-13	89.50	94.00	91.00	91.00	27,420
2025-03-12	91.50	94.00	89.50	89.50	25,228
2025-03-11	89.50	89.50	87.50	89.50	5,123
2025-03-10	89.50	89.50	87.50	87.50	3,000
2025-03-07	89.50	89.50	88.00	89.50	28,981
2025-03-06	92.00	96.00	89.50	89.50	13,866
2025-03-05	92.00	92.00	92.00	92.00	10,411
2025-03-04	92.50	93.00	92.00	93.00	11,229
2025-03-03	92.50	93.00	93.00	93.00	8,909
2025-02-28	92.50	93.00	93.00	93.00	13,050
2025-02-27	97.50	95.00	94.00	94.00	54,444
2025-02-26	100.00	100.00	97.50	99.00	29,722
2025-02-25	99.00	99.00	99.00	99.00	7,206
2025-02-24	99.00	99.00	96.00	99.00	378
2025-02-21	97.00	99.00	96.00	99.00	3,450
2025-02-20	99.00	99.00	99.00	99.00	50
2025-02-19	102.00	105.00	96.00	96.00	37,843
2025-02-18	103.00	105.00	102.00	104.00	92,020
2025-02-17	100.50	103.50	100.50	103.00	47,312
2025-02-14	101.00	101.00	100.50	100.50	2,483
2025-02-13	100.50	100.50	100.50	100.50	3,364
2025-02-12	100.50	101.00	100.00	100.50	22,853
2025-02-11	101.00	105.00	100.00	100.00	26,103
2025-02-10	100.50	105.00	104.00	104.00	42,626
2025-02-07	100.50	100.50	100.50	100.50	11,140
2025-02-06	100.50	106.00	100.50	106.00	3,861
2025-02-05	100.00	105.00	100.50	100.50	6,010
2025-02-04	105.00	105.00	100.00	101.00	53,008
2025-02-03	104.00	105.00	99.50	103.00	73,809
2025-01-31	96.00	102.00	94.00	102.00	71,724
2025-01-30	95.00	96.00	93.00	96.00	42,597
2025-01-29	98.00	98.00	93.00	96.00	193,133
2025-01-28	84.50	96.00	86.50	96.00	41,053
2025-01-27	77.50	85.00	77.50	85.00	75,004
2025-01-24	77.50	77.50	77.50	77.50	0
2025-01-23	77.50	77.50	77.50	77.50	3,004
2025-01-22	77.50	77.50	77.50	77.50	924
2025-01-21	77.50	77.50	77.50	77.50	472
2025-01-20	77.50	77.50	75.00	77.50	30,312
2025-01-17	77.50	80.00	80.00	80.00	23,535
2025-01-16	75.00	77.50	75.00	75.00	25,266
2025-01-15	73.00	77.50	73.00	74.00	43,614
2025-01-14	80.00	80.50	72.00	72.00	37,874
2025-01-13	83.00	82.50	80.00	80.00	13,122
2025-01-10	80.00	83.00	80.00	83.00	8,415
2025-01-09	83.00	81.50	81.00	81.50	8,235
2025-01-08	83.00	84.00	82.00	83.00	30,560
2025-01-07	87.00	87.00	84.50	84.50	55,052
2025-01-06	87.00	87.00	87.00	87.00	5,335
2025-01-03	87.00	87.00	87.00	87.00	0
2025-01-02	87.00	87.00	85.00	87.00	32,731
2025-01-01	87.00	87.00	87.00	87.00	0
2024-12-31	85.50	87.00	85.00	87.00	1,115
2024-12-30	87.50	87.50	87.00	87.00	16,910
2024-12-27	87.50	87.50	87.50	87.50	0
2024-12-26	87.50	87.50	87.50	87.50	0
2024-12-25	87.50	87.50	87.50	87.50	0
2024-12-24	87.50	89.00	85.00	87.50	7,801
2024-12-23	87.50	87.50	87.50	87.50	0
2024-12-20	87.50	90.00	87.50	87.50	7,993
2024-12-19	88.50	88.50	87.50	87.50	3,639
2024-12-18	88.50	88.50	88.00	88.00	11,900
2024-12-17	88.00	88.00	87.50	87.50	2,758
2024-12-16	88.50	88.00	88.00	88.00	4,411
2024-12-13	88.00	88.00	88.00	88.00	5,186
2024-12-12	91.00	89.50	88.00	88.00	28,500
2024-12-11	90.00	91.00	90.00	91.00	18,392
2024-12-10	91.00	91.00	90.00	90.00	15,343
2024-12-09	92.00	92.00	91.00	91.00	21,431
2024-12-06	92.00	90.00	90.00	90.00	19,850
2024-12-05	92.50	93.00	90.00	93.00	41,550
2024-12-04	97.50	93.00	92.50	92.50	43,677
2024-12-03	97.50	97.50	95.00	97.50	18,434
2024-12-02	97.50	97.50	97.00	97.50	35,603
2024-11-29	97.50	95.50	95.50	95.50	4,893
2024-11-28	97.50	97.50	96.00	96.00	41,773
2024-11-27	96.00	97.50	96.00	97.50	14,270
2024-11-26	98.00	98.00	96.00	97.50	12,073
2024-11-25	99.00	99.00	97.50	97.50	13,774
2024-11-22	98.00	99.00	97.50	99.00	30,555
2024-11-21	100.00	100.00	97.50	100.00	35,092
2024-11-20	101.00	104.50	98.00	98.00	35,774
2024-11-19	115.00	114.00	102.00	102.00	133,889
2024-11-18	111.00	114.00	109.50	114.00	19,306
2024-11-15	109.50	109.50	109.50	109.50	29
2024-11-14	109.50	109.50	109.50	109.50	1,000
2024-11-13	107.00	110.00	107.00	109.50	94,549
2024-11-12	105.00	109.50	105.00	109.50	55,936
2024-11-11	106.50	109.00	109.00	109.00	15,108
2024-11-08	106.50	106.50	105.00	106.50	1,200
2024-11-07	107.50	109.00	109.00	109.00	8,641
2024-11-06	107.50	107.50	107.50	107.50	18,251
2024-11-05	107.50	107.50	105.00	107.50	6,020
2024-11-04	107.50	107.50	107.50	107.50	3,898
2024-11-01	113.00	113.00	106.50	107.50	71,278
2024-10-31	110.00	114.00	114.00	114.00	66,390
2024-10-30	105.50	110.00	105.50	110.00	25,785
2024-10-29	101.00	105.50	101.00	105.50	37,483
2024-10-28	100.00	102.00	100.00	102.00	16,758
2024-10-25	100.00	102.00	99.50	99.50	26,068
2024-10-24	99.50	100.00	97.50	99.50	11,962
2024-10-23	95.50	97.50	95.50	97.50	3,655
2024-10-22	97.00	97.50	95.00	97.50	18,915
2024-10-21	97.00	98.00	95.00	95.00	23,989
2024-10-18	97.00	97.00	97.00	97.00	17,003
2024-10-17	97.00	99.50	96.00	99.50	21,941
2024-10-16	97.00	98.00	95.00	98.00	14,892
2024-10-15	99.50	97.00	97.00	97.00	26,257
2024-10-14	99.50	99.00	99.00	99.00	15,942
2024-10-11	100.50	99.50	97.50	99.50	21,342
2024-10-10	102.50	102.50	100.50	100.50	10,375
2024-10-09	102.50	102.50	100.00	100.00	13,826
2024-10-08	102.50	102.50	102.50	102.50	0
2024-10-07	102.50	103.00	103.00	103.00	24,962
2024-10-04	102.50	102.50	100.00	102.50	11,691
2024-10-03	102.50	103.00	102.00	102.00	17,494
2024-10-02	102.50	101.00	101.00	101.00	11,066
2024-10-01	99.50	103.00	99.50	103.00	36,235
2024-09-30	100.50	101.00	99.50	99.50	14,851
2024-09-27	104.50	101.00	99.00	100.00	41,222
2024-09-26	107.00	107.00	103.00	103.00	14,693
2024-09-25	107.50	106.00	106.00	106.00	3,962
2024-09-24	111.00	112.00	110.00	110.00	28,416
2024-09-23	111.00	111.00	111.00	111.00	821
2024-09-20	113.00	113.00	107.00	111.00	15,692
2024-09-19	107.50	112.00	107.50	111.00	48,318
2024-09-18	107.50	110.00	107.00	107.00	31,169
2024-09-17	118.00	120.00	107.00	107.00	89,253
2024-09-16	120.00	117.00	117.00	117.00	8,183
2024-09-13	116.00	120.00	116.00	117.00	38,128
2024-09-12	122.50	122.50	120.00	120.00	65,884
2024-09-11	125.00	125.00	120.00	120.00	67,915
2024-09-10	125.00	127.50	122.50	125.00	38,269
2024-09-09	127.50	130.00	126.00	126.00	16,199
2024-09-06	125.00	130.00	127.50	130.00	146,080
2024-09-05	122.50	125.00	120.00	125.00	14,721
2024-09-04	130.00	130.00	120.00	120.00	147,446
2024-09-03	145.00	148.00	131.00	131.00	128,048
2024-09-02	145.00	145.00	142.50	145.00	33,798
2024-08-30	145.00	145.00	145.00	145.00	15,851
2024-08-29	145.00	145.00	145.00	145.00	8,925
2024-08-28	145.00	145.00	145.00	145.00	18,904
2024-08-27	146.00	146.00	141.00	145.00	2,748
2024-08-26	145.00	145.00	145.00	145.00	0
2024-08-23	145.00	145.00	145.00	145.00	5,102
2024-08-22	145.00	145.00	145.00	145.00	17,741
2024-08-21	145.00	146.00	145.00	145.00	29,682
2024-08-20	144.00	145.00	140.00	145.00	45,105
2024-08-19	140.00	142.50	140.00	141.50	50,377
2024-08-16	140.00	140.00	137.50	140.00	89,673
2024-08-15	137.50	138.00	130.00	138.00	25,463
2024-08-14	127.50	135.00	127.50	135.00	36,621
2024-08-13	127.50	130.00	127.50	127.50	9,296
2024-08-12	127.50	127.50	127.50	127.50	10,001
2024-08-09	127.50	127.50	127.50	127.50	1,405
2024-08-08	127.50	127.50	127.50	127.50	4,801
2024-08-07	127.50	127.50	127.50	127.50	0
2024-08-06	127.50	127.50	127.50	127.50	1,666
2024-08-05	127.50	130.00	130.00	130.00	18,970
2024-08-02	132.50	139.00	132.50	139.00	17,828
2024-08-01	135.00	140.00	129.00	132.50	7,584
2024-07-31	132.50	132.50	132.50	132.50	8,531
2024-07-30	132.50	132.50	132.50	132.50	3,963
2024-07-29	130.00	138.00	130.00	138.00	13,500
2024-07-26	132.50	132.50	130.00	132.50	2,551
2024-07-25	132.50	130.00	130.00	130.00	18,252
2024-07-24	132.50	132.50	132.50	132.50	21,330
2024-07-23	132.50	133.00	130.00	130.00	25,449
2024-07-22	132.50	132.50	132.50	132.50	834
2024-07-19	133.00	137.50	132.50	132.50	6,402
2024-07-18	132.50	132.00	132.00	132.00	6,825
2024-07-17	133.00	133.00	130.00	132.50	48,549
2024-07-16	136.00	136.00	134.00	134.00	33,262
2024-07-15	132.50	135.00	135.00	135.00	2,855
2024-07-12	132.50	132.50	132.50	132.50	1,544
2024-07-11	132.50	132.50	132.50	132.50	1,000
2024-07-10	132.50	132.00	132.00	132.00	16,645
2024-07-09	135.00	135.00	132.50	132.50	13,675
2024-07-08	135.00	135.00	134.00	134.00	24,780
2024-07-05	135.00	135.00	135.00	135.00	1,125
2024-07-04	135.00	135.00	135.00	135.00	21,825
2024-07-03	138.00	138.00	135.00	137.00	7,658
2024-07-02	138.00	138.00	135.00	135.00	8,773
2024-07-01	137.50	140.00	137.50	140.00	24,685
2024-06-28	140.00	140.00	137.50	137.50	24,063
2024-06-27	140.00	140.00	137.50	140.00	6,016
2024-06-26	147.50	145.00	137.50	140.00	30,328
2024-06-25	142.50	140.00	140.00	140.00	6,105
2024-06-24	137.50	140.00	137.50	140.00	902
2024-06-21	137.50	140.00	137.50	137.50	5,216
2024-06-20	137.50	140.00	140.00	140.00	9,909
2024-06-19	137.50	137.50	137.50	137.50	6,463
2024-06-18	137.50	137.50	137.50	137.50	4,979
2024-06-17	137.50	137.50	137.50	137.50	10,010
2024-06-14	137.50	137.50	132.00	132.00	49,577
2024-06-13	138.50	140.00	134.00	134.00	15,630
2024-06-12	140.00	140.00	138.00	140.00	11,054
2024-06-11	138.50	138.50	138.50	138.50	12,613
2024-06-10	137.50	148.00	148.00	148.00	8,301
2024-06-07	140.00	140.00	137.50	137.50	22,721
2024-06-06	140.00	140.00	137.50	137.50	41,950
2024-06-05	139.00	140.00	139.00	140.00	9,521
2024-06-04	137.00	140.00	135.00	140.00	10,119
2024-06-03	135.00	135.00	135.00	135.00	9,818
2024-05-31	135.00	135.00	135.00	135.00	2,459
2024-05-30	135.00	135.00	135.00	135.00	368
2024-05-29	142.50	148.00	135.00	135.00	29,176
2024-05-28	142.50	142.50	140.00	140.00	1,429
2024-05-27	140.00	140.00	140.00	140.00	0
2024-05-24	142.50	145.00	140.00	140.00	8,838
2024-05-23	142.50	144.00	140.00	140.00	24,696
2024-05-22	137.50	140.00	135.00	140.00	26,617
2024-05-21	137.50	137.50	137.50	137.50	13,346
2024-05-20	135.00	137.50	135.00	135.00	28,063
2024-05-17	137.50	137.50	137.50	137.50	5,396
2024-05-16	137.50	137.50	137.50	137.50	3,794
2024-05-15	137.50	137.50	137.50	137.50	0
2024-05-14	137.50	140.00	137.50	137.50	1,620
2024-05-13	142.50	142.50	137.50	137.50	3,500
2024-05-10	140.00	140.00	140.00	140.00	17,935
2024-05-09	142.50	142.50	140.00	140.00	13,743
2024-05-08	142.50	142.50	140.00	140.00	4,369
2024-05-07	132.50	134.00	134.00	134.00	22,804
2024-05-06	132.50	132.50	132.50	132.50	0
2024-05-03	132.50	132.50	132.50	132.50	1,600
2024-05-02	135.00	135.00	130.00	130.00	14,480
2024-05-01	135.00	136.00	129.00	129.00	2,254
2024-04-30	135.00	135.00	135.00	135.00	11,713
2024-04-29	142.50	143.00	132.50	136.00	51,582
2024-04-26	142.50	142.50	142.50	142.50	3,472
2024-04-25	142.00	145.00	140.00	140.00	27,835
2024-04-24	145.00	145.00	145.00	145.00	6,310
2024-04-23	145.00	147.50	145.00	145.00	19,010
2024-04-22	147.50	145.00	142.00	145.00	39,518
2024-04-19	147.50	147.50	147.50	147.50	7,597
2024-04-18	127.50	148.00	147.50	147.50	68,234
2024-04-17	122.50	122.50	122.50	122.50	193
2024-04-16	122.50	122.50	122.50	122.50	1,422
2024-04-15	122.50	122.50	122.50	122.50	2,174
2024-04-12	122.50	122.50	122.50	122.50	1,801
2024-04-11	127.50	127.50	122.50	122.50	11,821
2024-04-10	127.50	127.50	122.50	122.50	42,223
2024-04-09	130.00	128.00	125.00	128.00	40,059
2024-04-08	125.00	130.00	128.00	128.00	12,556
2024-04-05	125.00	125.00	125.00	125.00	15
2024-04-04	125.00	125.00	125.00	125.00	3,899
2024-04-03	127.50	127.50	125.00	125.00	3,484
2024-04-02	127.50	127.50	127.50	127.50	29,959
2024-04-01	127.50	127.50	127.50	127.50	0
2024-03-29	127.50	127.50	127.50	127.50	0
2024-03-28	122.50	127.50	122.50	127.50	113,162
2024-03-27	122.50	120.00	120.00	120.00	10,477
2024-03-26	111.50	122.50	116.00	122.50	26,954
2024-03-25	111.50	114.00	111.50	111.50	28,065
2024-03-22	111.50	111.50	110.00	111.50	7,501
2024-03-21	111.50	112.00	110.00	111.50	18,434
2024-03-20	115.00	113.00	110.00	110.00	33,317
2024-03-19	120.00	115.00	110.00	115.00	47,865
2024-03-18	122.50	130.00	120.00	130.00	13,919
2024-03-15	120.00	123.00	123.00	123.00	9,480
2024-03-14	115.00	122.00	118.50	120.00	7,244
2024-03-13	111.00	115.00	111.00	115.00	17,251
2024-03-12	115.00	116.00	112.50	116.00	40,317
2024-03-11	117.50	120.00	115.00	115.00	10,936
2024-03-08	120.00	120.00	117.50	117.50	28,450
2024-03-07	125.00	127.50	120.00	125.00	12,415
2024-03-06	130.00	125.00	125.00	125.00	25,888
2024-03-05	130.00	127.00	127.00	127.00	5,903
2024-03-04	140.00	140.00	137.00	137.00	2,414
2024-03-01	130.00	130.00	127.00	130.00	24,704
2024-02-29	127.50	134.00	130.00	130.00	7,709
2024-02-28	127.50	125.00	125.00	125.00	30,135
2024-02-27	142.50	129.00	129.00	129.00	54,659
2024-02-26	145.00	148.00	142.50	142.50	11,073
2024-02-23	145.00	145.00	145.00	145.00	500
2024-02-22	145.00	145.00	145.00	145.00	244
2024-02-21	145.00	145.00	145.00	145.00	0
2024-02-20	145.00	145.00	145.00	145.00	4,151
2024-02-19	145.00	145.00	145.00	145.00	52,975
2024-02-16	145.00	145.00	140.00	145.00	580
2024-02-15	145.00	145.00	145.00	145.00	10,856
2024-02-14	145.00	145.00	145.00	145.00	89,334
2024-02-13	145.00	145.00	145.00	145.00	2,044
2024-02-12	142.50	142.50	142.50	142.50	0
2024-02-09	150.00	145.00	143.00	143.00	22,068
2024-02-08	150.00	145.00	141.00	145.00	43,448
2024-02-07	150.00	150.00	145.00	145.00	62
2024-02-06	150.00	145.00	141.00	145.00	11,671
2024-02-05	145.00	145.00	142.00	145.00	15,555
2024-02-02	150.00	150.00	145.00	145.00	12
2024-02-01	145.00	145.00	145.00	145.00	5,047
2024-01-31	152.50	151.00	144.00	144.00	54,841
2024-01-30	157.50	157.50	152.50	152.50	5,714
2024-01-29	155.00	157.50	155.00	157.50	0
2024-01-26	155.00	157.50	155.00	157.50	1,745
2024-01-25	155.00	157.50	150.00	157.50	17,459
2024-01-24	157.50	155.00	155.00	155.00	1,254
2024-01-23	155.00	157.50	155.00	157.50	1,614
2024-01-22	157.50	155.00	155.00	155.00	14,961
2024-01-19	170.00	170.00	157.50	157.50	22,174
2024-01-18	180.00	166.00	166.00	166.00	16,391
2024-01-17	180.00	180.00	180.00	180.00	1,040
2024-01-16	180.00	180.00	180.00	180.00	13
2024-01-15	180.00	180.00	180.00	180.00	12,434
2024-01-12	180.00	170.00	170.00	170.00	2,236
2024-01-11	180.00	180.00	180.00	180.00	3
2024-01-10	170.00	180.00	170.00	180.00	805
2024-01-09	177.50	180.00	180.00	180.00	36,449
2024-01-08	180.00	180.00	170.00	177.50	4,665
2024-01-05	167.50	177.50	167.50	177.50	33,576
2024-01-04	160.00	173.00	160.00	167.50	4,866
2024-01-03	155.00	160.00	155.00	160.00	22,085
2024-01-02	155.00	155.00	155.00	155.00	0
2024-01-01	155.00	155.00	155.00	155.00	0
2023-12-29	155.00	155.00	155.00	155.00	10,027
2023-12-28	162.50	162.50	155.00	155.00	13,362
2023-12-27	165.00	165.00	158.00	165.00	6,047
2023-12-26	165.00	165.00	165.00	165.00	0
2023-12-25	165.00	165.00	165.00	165.00	0
2023-12-22	165.00	165.00	165.00	165.00	0
2023-12-21	165.00	165.00	165.00	165.00	5,994
2023-12-20	160.00	167.50	160.00	165.00	31,715
2023-12-19	162.50	170.00	162.50	170.00	16,113
2023-12-18	162.50	157.00	155.00	157.00	4,229
2023-12-15	157.50	165.00	162.50	162.50	19,658
2023-12-14	157.50	160.00	160.00	160.00	11,976
2023-12-13	160.00	160.00	157.50	160.00	9,359
2023-12-12	160.00	160.00	157.50	157.50	6,597
2023-12-11	167.50	160.00	160.00	160.00	6,317
2023-12-08	152.00	167.50	152.00	167.50	17,323
2023-12-07	167.50	167.50	167.50	167.50	6,132
2023-12-06	167.50	167.50	167.50	167.50	2,243
2023-12-05	170.00	170.00	165.00	167.50	1,479
2023-12-04	162.50	170.00	162.00	170.00	18,033
2023-12-01	162.00	162.50	162.00	162.50	12,270
2023-11-30	160.00	162.50	160.00	162.50	6,628
2023-11-29	162.50	162.50	160.00	160.00	738
2023-11-28	162.50	165.00	150.00	162.50	6,155
2023-11-27	165.00	165.00	162.50	162.50	969
2023-11-24	167.50	167.50	156.00	165.00	6,813
2023-11-23	160.00	167.50	160.00	167.50	6,487
2023-11-22	155.00	160.00	155.00	160.00	4,048
2023-11-21	160.00	160.00	155.00	155.00	1,100
2023-11-20	165.00	165.00	160.00	160.00	7,062
2023-11-17	170.00	165.00	160.00	165.00	21,261
2023-11-16	193.00	190.00	170.00	170.00	20,665
2023-11-15	160.00	182.50	160.00	182.50	8,031
2023-11-14	172.50	170.00	170.00	170.00	23,300
2023-11-13	167.50	172.50	167.50	172.50	1,437
2023-11-10	170.00	170.00	167.50	167.50	11,181
2023-11-09	142.50	160.00	138.00	160.00	37,219
2023-11-08	142.50	142.00	142.00	142.00	2,779
2023-11-07	140.00	140.00	140.00	140.00	11,084
2023-11-06	137.50	148.00	140.00	140.00	5,954
2023-11-03	135.00	140.00	135.00	140.00	11,737
2023-11-02	142.50	145.00	132.50	135.00	38,291
2023-11-01	140.00	145.00	140.00	142.50	11,960
2023-10-31	150.00	148.00	140.00	148.00	17,298
2023-10-30	147.50	150.00	147.50	147.50	2,937
2023-10-27	147.50	147.50	147.50	147.50	4,261
2023-10-26	147.50	147.50	147.50	147.50	7,000
2023-10-25	150.00	152.00	147.50	147.50	24,889
2023-10-24	155.00	152.00	152.00	152.00	5,125
2023-10-23	162.50	162.50	155.00	155.00	4,837
2023-10-20	162.50	162.50	160.00	162.50	30,983
2023-10-19	160.00	162.50	157.50	157.00	12,899
2023-10-18	137.50	157.00	147.50	157.00	50,765
2023-10-17	140.00	143.00	134.00	134.00	18,452
2023-10-16	143.00	143.00	140.00	142.50	2,000
2023-10-13	142.50	143.00	142.50	142.50	1,000
2023-10-12	150.00	145.00	140.00	142.50	17,423
2023-10-11	157.50	140.00	140.00	140.00	22,694
2023-10-10	155.00	165.00	145.00	145.00	11,508
2023-10-09	155.00	155.00	155.00	155.00	2,947
2023-10-06	152.50	165.00	152.50	155.00	3,013
2023-10-05	152.50	152.50	152.50	152.50	5,099
2023-10-04	152.50	152.50	152.50	152.50	6,357
2023-10-03	152.50	152.50	152.50	152.50	14,738
2023-10-02	165.00	170.00	160.00	160.00	20,980
2023-09-29	165.00	165.00	165.00	165.00	308
2023-09-28	165.00	165.00	165.00	165.00	9,444
2023-09-27	175.00	173.00	173.00	173.00	63,297
2023-09-26	180.00	182.00	177.50	177.50	11,006
2023-09-25	182.50	182.50	180.00	180.00	14,635
2023-09-22	187.50	187.50	185.00	187.50	4,491
2023-09-21	190.00	185.00	185.00	185.00	4,610
2023-09-20	190.00	185.00	185.00	185.00	1,837
2023-09-19	190.00	190.00	190.00	190.00	32
2023-09-18	190.00	190.00	185.00	190.00	4,700
2023-09-15	195.00	190.00	190.00	190.00	1,300
2023-09-14	195.00	195.00	195.00	195.00	4,254
2023-09-13	195.00	195.00	195.00	195.00	4,516
2023-09-12	195.00	195.00	195.00	195.00	250
2023-09-11	195.00	200.00	195.00	195.00	510
2023-09-08	195.00	190.00	190.00	190.00	14,447
2023-09-07	195.00	195.00	195.00	195.00	408
2023-09-06	200.00	200.00	195.00	195.00	11,794
2023-09-05	205.00	205.00	190.00	200.00	53,494
2023-09-04	190.00	205.00	190.00	205.00	1,320
2023-09-01	205.00	205.00	205.00	205.00	1,526
2023-08-31	205.00	205.00	205.00	205.00	27
2023-08-30	205.00	205.00	190.00	205.00	4,968
2023-08-29	205.00	205.00	205.00	205.00	1,690
2023-08-28	205.00	205.00	205.00	205.00	0
2023-08-25	205.00	205.00	190.00	205.00	4,646
2023-08-24	205.00	205.00	205.00	205.00	13
2023-08-23	205.00	205.00	190.00	205.00	1,006
2023-08-22	195.00	202.00	202.00	202.00	3,187
2023-08-21	195.00	195.00	180.00	195.00	3,194
2023-08-18	195.00	195.00	195.00	195.00	1,504
2023-08-17	195.00	195.00	195.00	195.00	250
2023-08-16	200.00	200.00	195.00	195.00	7,944
2023-08-15	200.00	200.00	200.00	200.00	374
2023-08-14	200.00	200.00	200.00	200.00	0
2023-08-11	203.00	203.00	200.00	200.00	19,441
2023-08-10	203.00	203.00	190.00	203.00	1,238
2023-08-09	203.00	203.00	203.00	203.00	463
2023-08-08	203.00	203.00	203.00	203.00	250
2023-08-07	200.00	203.00	200.00	203.00	4,088
2023-08-04	200.00	200.00	200.00	200.00	1,834
2023-08-03	203.00	200.00	190.00	200.00	1,780
2023-08-02	200.00	200.00	200.00	200.00	1,995
2023-08-01	191.00	195.00	189.50	195.00	38,892
2023-07-31	207.00	200.00	185.00	185.00	99,907
2023-07-28	210.00	214.00	207.00	207.00	22,276
2023-07-27	210.00	210.00	210.00	210.00	18,141
2023-07-26	210.00	210.00	210.00	210.00	6,163
2023-07-25	210.00	210.00	207.00	210.00	21,910
2023-07-24	210.00	210.00	200.00	200.00	4,367
2023-07-21	210.00	210.00	200.00	210.00	2,154
2023-07-20	209.00	209.00	209.00	209.00	92
2023-07-19	207.00	208.00	208.00	208.00	7,831
2023-07-18	208.00	208.00	208.00	208.00	11,873
2023-07-17	208.00	208.00	208.00	208.00	4,026
2023-07-14	215.00	208.00	208.00	208.00	12,134
2023-07-13	225.00	214.00	210.00	214.00	12,741
2023-07-12	225.00	225.00	220.00	225.00	7,415
2023-07-11	233.00	233.00	225.00	225.00	10,070
2023-07-10	233.00	233.00	233.00	233.00	4,743
2023-07-07	232.00	233.00	232.00	233.00	3,272
2023-07-06	236.00	236.00	232.00	232.00	16,260
2023-07-05	224.00	238.00	224.00	236.00	7,881
2023-07-04	235.00	236.00	235.00	236.00	852
2023-07-03	216.00	236.00	216.00	236.00	17,198
2023-06-30	236.00	226.00	226.00	226.00	11,950
2023-06-29	235.00	236.00	235.00	236.00	4,500
2023-06-28	220.00	236.00	220.00	236.00	11,206
2023-06-27	220.00	238.00	220.00	236.00	17,211
2023-06-26	240.00	240.00	238.00	238.00	50
2023-06-23	245.00	250.00	238.00	238.00	12,163
2023-06-22	240.00	238.00	238.00	238.00	19,378
2023-06-21	240.00	240.00	240.00	240.00	18,347
2023-06-20	238.00	240.00	240.00	240.00	7,314
2023-06-19	238.00	240.00	238.00	240.00	4,342
2023-06-16	237.00	240.00	236.00	240.00	9,045
2023-06-15	227.00	240.00	240.00	240.00	9,398
2023-06-14	227.00	227.00	227.00	227.00	1,212
2023-06-13	219.00	227.00	219.00	227.00	6,689
2023-06-12	219.00	219.00	219.00	219.00	1,519
2023-06-09	219.00	219.00	219.00	219.00	5,343
2023-06-08	219.00	219.00	219.00	219.00	0
2023-06-07	219.00	219.00	219.00	219.00	7,243
2023-06-06	219.00	219.00	219.00	219.00	2,280
2023-06-05	219.00	219.00	216.00	219.00	4,427
2023-06-02	200.00	219.00	200.00	219.00	21,935
2023-06-01	219.00	219.00	219.00	219.00	1
2023-05-31	219.00	219.00	214.00	219.00	601
2023-05-30	219.00	219.00	219.00	219.00	13,910
2023-05-29	219.00	219.00	219.00	219.00	0
2023-05-26	219.00	219.00	219.00	219.00	1,622
2023-05-25	219.00	219.00	219.00	219.00	8,117
2023-05-24	220.00	224.00	215.00	219.00	42,172
2023-05-23	215.00	215.00	215.00	215.00	18,829
2023-05-22	223.00	220.00	220.00	220.00	13,638
2023-05-19	225.00	225.00	215.00	218.00	48,848
2023-05-18	234.00	234.00	225.00	225.00	4,373
2023-05-17	230.00	230.00	223.00	225.00	12,583
2023-05-16	233.00	233.00	230.00	230.00	2,672
2023-05-15	233.00	233.00	228.00	233.00	2,532
2023-05-12	232.00	235.00	232.00	233.00	9,484
2023-05-11	235.00	235.00	235.00	235.00	1,675
2023-05-10	233.00	240.00	233.00	235.00	19,688
2023-05-09	235.00	235.00	233.00	233.00	35,350
2023-05-08	235.00	235.00	235.00	235.00	0
2023-05-05	240.00	240.00	235.00	235.00	52,964
2023-05-04	232.00	235.00	224.00	235.00	8,982
2023-05-03	232.00	232.00	224.00	232.00	4,591
2023-05-02	232.00	232.00	232.00	232.00	3,570
2023-05-01	232.00	232.00	232.00	232.00	0
2023-04-28	232.00	232.00	232.00	232.00	920
2023-04-27	232.00	232.00	232.00	232.00	232
2023-04-26	235.00	235.00	232.00	232.00	4,816
2023-04-25	225.00	240.00	230.00	235.00	10,047
2023-04-24	225.00	225.00	225.00	225.00	3,449
2023-04-21	230.00	230.00	225.00	225.00	3,037
2023-04-20	227.00	227.00	217.00	225.00	38,713
2023-04-19	215.00	215.00	215.00	215.00	26,825
2023-04-18	215.00	215.00	208.00	215.00	79,996
2023-04-17	225.00	218.00	214.00	216.00	65,129
2023-04-14	225.00	225.00	225.00	225.00	7,703
2023-04-13	233.00	233.00	226.00	226.00	27,408
2023-04-12	230.00	226.00	226.00	226.00	7,395
2023-04-11	242.00	238.00	238.00	238.00	6,585
2023-04-10	242.00	242.00	242.00	242.00	0
2023-04-07	242.00	242.00	242.00	242.00	0
2023-04-06	242.00	245.00	242.00	242.00	25,919
2023-04-05	245.00	242.00	242.00	242.00	17,469
2023-04-04	245.00	246.00	242.00	242.00	37,480
2023-04-03	253.00	255.00	246.00	246.00	41,294
2023-03-31	246.00	257.50	246.00	255.00	7,876
2023-03-30	257.50	257.50	250.00	250.00	11,655
2023-03-29	244.00	257.50	244.00	257.50	47,832
2023-03-28	252.50	257.50	252.50	257.50	61,999
2023-03-27	258.00	265.00	257.50	265.00	33,918
2023-03-24	257.50	265.00	265.00	265.00	19,018
2023-03-23	257.50	260.00	257.50	260.00	11,658
2023-03-22	257.50	251.00	251.00	251.00	13,129
2023-03-21	260.00	260.00	260.00	260.00	16,293
2023-03-20	265.00	265.00	260.00	260.00	11,839
2023-03-17	267.50	267.50	265.00	265.00	10,500
2023-03-16	267.50	267.50	267.50	267.50	2,946
2023-03-15	272.50	267.50	260.00	262.00	29,403
2023-03-14	257.50	262.00	260.00	262.00	49,273
2023-03-13	267.50	274.00	257.50	257.50	45,964
2023-03-10	262.50	267.50	262.50	261.00	11,837
2023-03-09	260.00	275.00	261.00	261.00	4,389
2023-03-08	260.00	260.00	260.00	260.00	5,303
2023-03-07	260.00	260.00	260.00	260.00	8,775
2023-03-06	260.00	250.00	250.00	250.00	8,830
2023-03-03	260.00	260.00	260.00	260.00	5,958
2023-03-02	255.00	260.00	255.00	260.00	10,246
2023-03-01	242.50	255.00	242.50	255.00	24,924
2023-02-28	242.50	250.00	238.00	250.00	11,176
2023-02-27	242.50	250.00	242.50	250.00	8,640
2023-02-24	242.50	245.00	242.50	245.00	10,033
2023-02-23	242.50	251.00	242.50	251.00	1,449
2023-02-22	242.50	242.50	237.00	242.50	4,601
2023-02-21	242.50	242.50	242.50	242.50	3,200
2023-02-20	242.50	242.50	242.50	242.50	14,956
2023-02-17	245.00	245.00	243.00	243.00	10,234
2023-02-16	252.50	240.00	240.00	240.00	9,674
2023-02-15	245.00	245.00	245.00	245.00	3,700
2023-02-14	252.50	252.50	245.00	245.00	9,982
2023-02-13	245.00	242.00	242.00	242.00	9,446
2023-02-10	247.50	247.50	245.00	245.00	19,324
2023-02-09	262.50	262.50	247.50	247.50	14,829
2023-02-08	270.00	270.00	262.50	262.50	703
2023-02-07	270.00	270.00	270.00	270.00	10,458
2023-02-06	270.00	270.00	270.00	270.00	1,660
2023-02-03	265.00	265.00	262.50	262.50	3,363
2023-02-02	255.00	262.50	255.00	262.50	4,942
2023-02-01	251.00	265.00	251.00	255.00	22,703
2023-01-31	265.00	265.00	265.00	265.00	1,500
2023-01-30	265.00	265.00	265.00	265.00	365
2023-01-27	257.50	265.00	257.50	265.00	13,594
2023-01-26	257.50	265.00	257.50	265.00	6,651
2023-01-25	265.00	265.00	265.00	265.00	5,181
2023-01-24	262.50	263.00	263.00	263.00	41,636
2023-01-23	251.00	265.00	251.00	265.00	8,180
2023-01-20	262.50	265.00	260.00	265.00	10,969
2023-01-19	265.00	270.00	265.00	265.00	17,846
2023-01-18	272.00	275.00	265.00	265.00	40,664
2023-01-17	270.00	275.00	270.00	275.00	7,475
2023-01-16	270.00	275.00	270.00	275.00	8,757
2023-01-13	267.50	275.00	267.50	275.00	2,950
2023-01-12	267.50	272.50	267.50	272.50	14,296
2023-01-11	265.00	270.00	270.00	270.00	20,529
2023-01-10	257.50	265.00	257.50	265.00	11,200
2023-01-09	257.50	257.50	257.50	257.50	45,393
2023-01-06	257.50	260.00	257.50	257.50	20,684
2023-01-05	257.50	257.50	257.50	257.50	46,929
2023-01-04	260.00	257.50	254.00	257.50	12,889
2023-01-03	255.00	260.00	249.00	260.00	45,542
2023-01-02	252.50	252.50	252.50	252.50	0
2022-12-30	255.00	255.00	252.50	252.50	1,942
2022-12-29	255.00	255.00	252.50	252.50	3,248
2022-12-28	255.00	250.00	249.00	250.00	10,903
2022-12-27	252.50	252.50	252.50	252.50	0
2022-12-26	252.50	252.50	252.50	252.50	0
2022-12-23	255.00	255.00	250.00	252.50	7,216
2022-12-22	255.00	255.00	250.00	250.00	2,210
2022-12-21	255.00	250.00	245.00	245.00	56,117
2022-12-20	255.00	252.50	245.00	245.00	67,977
2022-12-19	255.00	260.00	250.00	257.50	42,421
2022-12-16	257.50	260.00	257.50	257.50	37,012
2022-12-15	257.50	260.00	257.50	260.00	3,250
2022-12-14	257.50	250.00	250.00	250.00	10,567
2022-12-13	260.00	260.00	260.00	260.00	2,000
2022-12-12	265.00	265.00	259.50	260.00	4,575
2022-12-09	267.50	270.00	265.00	265.00	6,065
2022-12-08	267.50	270.00	260.00	270.00	46,614
2022-12-07	267.50	270.00	267.50	270.00	3,053
2022-12-06	272.50	272.50	270.00	270.00	13,651
2022-12-05	272.50	270.00	267.00	270.00	54,029
2022-12-02	272.50	265.00	265.00	265.00	14,440
2022-12-01	265.00	278.50	270.00	270.00	38,898
2022-11-30	265.00	265.00	265.00	265.00	1,750
2022-11-29	261.00	267.50	260.00	265.00	4,243
2022-11-28	270.00	270.00	267.50	267.50	3,457
2022-11-25	249.50	275.00	249.50	265.00	60,497
2022-11-24	250.50	250.50	249.50	249.50	2,199
2022-11-23	250.50	250.00	250.00	250.00	8,247
2022-11-22	255.00	255.00	252.00	252.00	13,575
2022-11-21	247.50	255.00	247.50	255.00	11,290
2022-11-18	247.50	251.50	247.50	251.50	2,760
2022-11-17	247.50	251.50	247.50	251.50	102
2022-11-16	255.00	251.50	250.00	251.50	28,430
2022-11-15	259.00	261.50	257.50	257.50	38,654
2022-11-14	265.00	265.00	261.50	261.50	6,544
2022-11-11	255.00	263.00	257.50	263.00	44,367
2022-11-10	245.00	255.00	234.00	255.00	114,028
2022-11-09	248.50	260.00	255.00	260.00	20,993
2022-11-08	248.00	248.50	245.00	248.50	21,896
2022-11-07	245.00	255.00	244.00	248.00	9,031
2022-11-04	244.00	246.00	237.00	246.00	7,605
2022-11-03	245.00	247.50	244.00	244.00	2,086
2022-11-02	245.00	255.00	245.00	246.00	41,399
2022-11-01	235.00	245.00	228.00	245.00	16,877
2022-10-31	230.00	230.00	230.00	230.00	3,565
2022-10-28	220.00	230.00	220.00	230.00	10,339
2022-10-27	219.00	220.00	219.00	220.00	6,624
2022-10-26	216.00	219.00	216.00	219.00	2,247
2022-10-25	215.50	217.50	215.50	217.50	4,360
2022-10-24	215.00	216.50	215.00	215.50	8,358
2022-10-21	214.00	216.50	214.00	216.50	7,052
2022-10-20	214.00	214.00	214.00	214.00	2,871
2022-10-19	214.00	211.00	211.00	211.00	7,131
2022-10-18	208.50	215.00	214.00	215.00	8,986
2022-10-17	208.50	208.50	208.50	208.50	2,901
2022-10-14	208.50	208.50	208.50	208.50	8,180
2022-10-13	210.00	210.00	208.50	208.50	13,869
2022-10-12	210.00	210.00	210.00	210.00	3,747
2022-10-11	210.00	210.00	207.50	210.00	25,670
2022-10-10	207.50	205.00	205.00	205.00	13,301
2022-10-07	205.00	205.00	205.00	210.00	26,962
2022-10-06	203.00	205.00	196.00	205.00	17,855
2022-10-05	203.00	203.00	203.00	203.00	966
2022-10-04	200.00	205.00	196.00	203.00	14,571
2022-10-03	200.00	200.00	190.00	200.00	9,642
2022-09-30	205.50	204.00	204.00	204.00	11,290
2022-09-29	209.00	209.00	205.00	205.00	14,298
2022-09-28	220.00	220.00	209.00	209.00	19,966
2022-09-27	220.00	215.00	215.00	215.00	8,805
2022-09-26	220.00	220.00	220.00	220.00	946
2022-09-23	220.00	220.00	215.00	220.00	25,724
2022-09-22	217.00	217.00	215.00	220.00	33,968
2022-09-21	220.00	220.00	220.00	220.00	9,365
2022-09-20	220.00	220.00	220.00	220.00	16,444
2022-09-19	220.00	220.00	220.00	220.00	0
2022-09-16	220.00	222.50	215.00	220.00	52,380
2022-09-15	216.50	222.50	213.00	220.00	29,119
2022-09-14	216.50	216.50	216.50	216.50	6,988
2022-09-13	216.50	215.00	215.00	215.00	17,224
2022-09-12	215.00	215.00	215.00	215.00	37,874
2022-09-09	209.00	214.00	205.00	214.00	253,228
2022-09-08	252.50	252.50	252.50	252.50	4,870
2022-09-07	260.00	260.00	252.50	252.50	4,120
2022-09-06	255.00	255.00	250.00	255.00	2,392
2022-09-05	255.00	255.00	250.00	255.00	12,345
2022-09-02	248.00	259.00	248.00	259.00	6,587
2022-09-01	260.00	260.00	250.00	255.00	11,024
2022-08-31	260.00	260.00	250.00	260.00	5,525
2022-08-30	250.00	260.00	250.00	260.00	28,318
2022-08-29	252.50	252.50	252.50	252.50	0
2022-08-26	252.50	252.50	252.50	252.50	5,620
2022-08-25	252.50	252.50	252.50	252.50	775
2022-08-24	252.50	252.50	252.50	252.50	5,888
2022-08-23	252.50	252.50	252.50	252.50	3,343
2022-08-22	252.50	252.50	252.50	252.50	2,338
2022-08-19	250.00	252.50	250.00	252.50	8,659
2022-08-18	257.50	257.50	250.00	252.50	13,756
2022-08-17	262.50	262.50	257.50	257.50	9,361
2022-08-16	265.00	265.00	260.00	262.50	16,520
2022-08-15	272.50	272.50	260.00	265.00	14,518
2022-08-12	267.50	261.00	261.00	267.50	1,092
2022-08-11	267.50	265.00	261.00	267.50	16,300
2022-08-10	272.50	265.00	265.00	267.50	8,490
2022-08-09	272.50	272.50	260.00	267.50	739
2022-08-08	267.50	267.50	267.50	267.50	8,508
2022-08-05	277.50	267.50	255.00	267.50	28,600
2022-08-04	277.50	277.50	270.00	277.50	544
2022-08-03	277.50	277.50	275.00	277.50	8,696
2022-08-02	277.50	277.50	277.50	277.50	265
2022-08-01	282.50	282.50	270.00	277.50	3,442
2022-07-29	277.50	277.50	277.50	277.50	15
2022-07-28	277.50	277.50	277.50	277.50	9,714
2022-07-27	277.50	277.50	277.50	277.50	3,925
2022-07-26	282.50	282.50	275.00	277.50	6,931
2022-07-25	280.00	280.00	280.00	280.00	12,148
2022-07-22	280.00	280.00	280.00	280.00	75
2022-07-21	287.50	287.50	280.00	280.00	13,798
2022-07-20	290.00	290.00	280.00	287.50	3,779
2022-07-19	287.50	287.50	287.50	287.50	3,599
2022-07-18	290.00	290.00	280.00	287.50	11,163
2022-07-15	290.00	280.00	280.00	287.50	6,215
2022-07-14	285.00	285.00	285.00	285.00	4,869
2022-07-13	285.00	285.00	285.00	285.00	401
2022-07-12	285.00	285.00	285.00	285.00	13,451
2022-07-11	285.00	281.00	281.00	281.00	37,816
2022-07-08	285.00	285.00	285.00	285.00	5,975
2022-07-07	285.00	285.00	285.00	285.00	4,437
2022-07-06	287.50	287.50	285.00	285.00	9,661
2022-07-05	287.50	282.00	280.00	282.00	52,897
2022-07-04	300.00	300.00	287.50	287.50	52,353
2022-07-01	300.00	300.00	300.00	300.00	2,225
2022-06-30	300.00	308.00	308.00	308.00	3,260
2022-06-29	305.00	300.00	300.00	300.00	3,438
2022-06-28	300.00	308.00	300.00	308.00	6,877
2022-06-27	300.00	300.00	300.00	300.00	26,133
2022-06-24	277.00	300.00	277.00	300.00	35,670
2022-06-23	277.50	285.00	285.00	285.00	46,279
2022-06-22	295.00	300.00	290.00	290.00	10,992
2022-06-21	295.00	295.00	280.00	295.00	2,941
2022-06-20	295.00	297.50	280.00	295.00	22,870
2022-06-17	310.00	300.00	286.00	286.00	34,063
2022-06-16	310.00	310.00	310.00	310.00	28,547
2022-06-15	320.00	320.00	310.00	310.00	36,100
2022-06-14	320.00	324.00	320.00	320.00	30,850
2022-06-13	320.00	320.00	320.00	320.00	7,060
2022-06-10	320.00	320.00	310.00	320.00	27,297
2022-06-09	325.00	325.00	310.00	320.00	7,137
2022-06-08	320.00	330.00	330.00	320.00	27,337
2022-06-07	325.00	325.00	310.00	320.00	20,314
2022-06-06	320.00	330.00	320.00	330.00	79,520
2022-06-03	322.50	322.50	322.50	322.50	0
2022-06-02	322.50	322.50	322.50	322.50	0
2022-06-01	315.00	325.00	320.00	322.50	73,409
2022-05-31	312.50	312.50	300.00	310.00	7,428
2022-05-30	302.50	310.00	305.00	310.00	15,683
2022-05-27	302.50	302.50	295.00	302.50	1,840
2022-05-26	295.00	305.00	300.00	305.00	30,307
2022-05-25	290.00	298.00	298.00	298.00	12,025
2022-05-24	290.00	292.00	292.00	292.00	108,719
2022-05-23	290.00	290.00	287.50	290.00	23,751
2022-05-20	270.00	285.00	270.00	285.00	102,719
2022-05-19	270.00	270.00	270.00	270.00	20,612
2022-05-18	272.50	272.50	260.00	270.00	12,265
2022-05-17	270.00	266.00	266.00	266.00	15,710
2022-05-16	270.00	270.00	260.00	270.00	3,670
2022-05-13	267.50	270.00	270.00	270.00	10,351
2022-05-12	270.00	270.00	260.00	270.00	70,723
2022-05-11	272.50	272.50	260.00	270.00	47,930
2022-05-10	272.50	272.50	260.00	272.50	54,642
2022-05-09	270.00	263.00	263.00	272.50	87,511
2022-05-06	270.00	270.00	255.00	270.00	5,677
2022-05-05	265.00	260.00	260.00	260.00	35,863
2022-05-04	260.00	255.00	255.00	265.00	12,458
2022-05-03	255.00	250.00	250.00	260.00	20,995
2022-05-02	255.00	255.00	255.00	255.00	0
2022-04-29	255.00	255.00	255.00	255.00	2,112
2022-04-28	255.00	265.00	265.00	265.00	10,105
2022-04-27	252.50	245.00	245.00	252.50	4,664
2022-04-26	252.50	255.00	252.50	252.50	26,609
2022-04-25	242.50	236.00	236.00	242.50	13,369
2022-04-22	235.00	242.50	235.00	242.50	24,024
2022-04-21	217.50	235.00	230.00	235.00	83,100
2022-04-20	220.00	226.00	226.00	226.00	37,411
2022-04-19	225.00	225.00	225.00	220.00	49,639
2022-04-18	225.00	225.00	225.00	225.00	0
2022-04-15	225.00	225.00	225.00	225.00	0
2022-04-14	225.00	225.00	225.00	225.00	11,727
2022-04-13	220.00	225.00	220.00	225.00	14,019
2022-04-12	220.00	225.00	220.00	225.00	48,255
2022-04-11	210.00	223.00	197.50	225.00	235,289
2022-04-08	227.50	230.00	220.00	227.50	51,041
2022-04-07	230.00	230.00	220.00	227.50	6,098
2022-04-06	225.00	227.50	220.00	227.50	20,266
2022-04-05	235.00	228.00	228.00	228.00	20,625
2022-04-04	242.50	240.00	235.00	235.00	18,782
2022-04-01	240.00	242.50	230.00	240.00	17,139
2022-03-31	240.00	240.00	230.00	240.00	13,497
2022-03-30	249.00	249.00	240.00	240.00	27,069
2022-03-29	250.00	250.00	240.00	242.50	1,883
2022-03-28	250.00	250.00	250.00	250.00	17,838
2022-03-25	250.00	250.00	240.00	250.00	653
2022-03-24	250.00	250.00	240.00	250.00	6,500
2022-03-23	250.00	250.00	240.00	250.00	13,001
2022-03-22	240.00	250.00	235.00	250.00	17,538
2022-03-21	237.50	240.00	230.00	240.00	39,481
2022-03-18	237.50	237.50	230.00	235.00	4,592
2022-03-17	237.50	235.00	235.00	235.00	64,299
2022-03-16	230.00	235.00	235.00	235.00	28,024
2022-03-15	230.00	230.00	220.00	227.50	10,334
2022-03-14	230.00	235.00	235.00	230.00	2,855
2022-03-11	225.00	230.00	215.00	230.00	17,774
2022-03-10	225.00	225.00	215.00	225.00	6,357
2022-03-09	225.00	225.00	215.00	225.00	2,103
2022-03-08	225.00	225.00	215.00	225.00	400
2022-03-07	225.00	225.00	220.00	225.00	24,500
2022-03-04	230.00	220.00	220.00	220.00	9,127
2022-03-03	230.00	232.50	225.00	230.00	52,397
2022-03-02	230.00	239.00	235.00	235.00	1,767
2022-03-01	235.00	235.00	230.00	232.50	42,715
2022-02-28	235.00	240.00	240.00	240.00	11,166
2022-02-25	242.50	246.00	237.50	237.50	7,099
2022-02-24	242.50	240.00	240.00	240.00	26,175
2022-02-23	245.00	245.00	240.00	245.00	62,731
2022-02-22	260.00	250.00	250.00	250.00	35,649
2022-02-21	264.00	267.50	260.00	260.00	5,700
2022-02-18	267.50	264.00	264.00	267.50	4,453
2022-02-17	267.50	267.50	260.00	267.50	22,414
2022-02-16	270.00	270.00	265.00	267.50	4,057
2022-02-15	272.50	272.50	265.00	270.00	14,550
2022-02-14	275.00	275.00	265.00	272.50	3,649
2022-02-11	275.00	275.00	265.00	272.50	30,010
2022-02-10	277.50	277.50	270.00	272.50	5,413
2022-02-09	275.00	275.00	275.00	275.00	41,998
2022-02-08	277.50	280.00	275.00	275.00	46,750
2022-02-07	272.50	275.00	270.00	275.00	49,953
2022-02-04	271.00	271.00	262.00	267.50	1,000
2022-02-03	265.00	266.00	260.00	266.00	49,140
2022-02-02	265.00	265.00	260.00	265.00	3,932
2022-02-01	265.00	266.00	265.00	265.00	21,838
2022-01-31	270.00	270.00	260.00	265.00	4,093
2022-01-28	270.00	260.00	260.00	260.00	8,394
2022-01-27	270.00	265.00	265.00	265.00	4,300
2022-01-26	270.00	270.00	262.50	265.00	9,000
2022-01-25	270.00	270.00	255.00	262.50	63,355
2022-01-24	272.50	272.50	265.00	265.00	302,447
2022-01-21	275.00	275.00	275.00	275.00	57,016
2022-01-20	272.00	272.50	265.00	272.50	6,502
2022-01-19	272.00	270.00	270.00	272.50	29,021
2022-01-18	272.00	265.00	265.00	272.50	983
2022-01-17	272.00	272.50	264.00	272.50	16,422
2022-01-14	272.50	272.50	265.00	269.50	16,006
2022-01-13	272.50	272.50	268.00	270.00	17,069
2022-01-12	270.00	270.00	260.00	267.50	7,548
2022-01-11	270.00	270.00	260.00	267.50	19,615
2022-01-10	270.00	270.00	260.00	265.00	23,147
2022-01-07	270.00	270.00	260.00	265.00	13,632
2022-01-06	270.00	268.00	268.00	268.00	48,878
2022-01-05	265.00	270.00	270.00	270.00	37,415
2022-01-04	250.00	260.00	240.00	260.00	61,856
2022-01-03	250.00	250.00	250.00	250.00	0
2021-12-31	250.00	240.00	240.00	250.00	6,832
2021-12-30	250.00	250.00	240.00	250.00	50,259
2021-12-29	242.50	245.00	240.00	245.00	24,363
2021-12-28	242.50	242.50	242.50	242.50	0
2021-12-27	242.50	242.50	242.50	242.50	0
2021-12-24	242.50	242.50	240.00	242.50	6,626
2021-12-23	237.50	242.50	238.00	242.50	24,742
2021-12-22	230.00	237.50	237.00	237.50	12,310
2021-12-21	230.00	237.00	230.00	230.00	30,597
2021-12-20	237.50	237.00	237.00	237.00	58,667
2021-12-17	245.00	245.00	235.00	237.50	26,336
2021-12-16	250.00	245.00	240.00	245.00	55,858
2021-12-15	250.00	250.00	245.00	245.00	28,892
2021-12-14	250.00	250.00	240.00	245.00	11,220
2021-12-13	250.00	250.00	240.00	245.00	2,713
2021-12-10	250.00	250.00	240.00	247.50	7,972
2021-12-09	250.00	250.00	240.00	247.50	2,404
2021-12-08	250.00	250.00	250.00	250.00	4,338
2021-12-07	250.00	250.00	250.00	250.00	3,878
2021-12-06	250.00	252.00	252.00	252.00	3,363
2021-12-03	255.00	253.00	253.00	250.00	33,269
2021-12-02	255.00	255.00	250.00	255.00	1,970
2021-12-01	255.00	255.00	250.00	255.00	9,942
2021-11-30	245.00	254.00	245.00	254.00	36,109
2021-11-29	246.00	246.00	245.00	245.00	129,136
2021-11-26	267.50	253.00	253.00	253.00	90,996
2021-11-25	292.50	284.00	272.50	272.50	180,470
2021-11-24	285.00	284.00	284.00	287.50	28,865
2021-11-23	295.00	302.50	288.00	288.00	132,240
2021-11-22	302.50	305.00	305.00	302.50	13,071
2021-11-19	302.50	302.50	295.00	302.50	263,622
2021-11-18	297.50	302.50	295.00	302.50	21,353
2021-11-17	297.50	305.00	305.00	305.00	86,340
2021-11-16	297.50	298.00	298.00	298.00	15,788
2021-11-15	295.00	294.00	294.00	294.00	31,279
2021-11-12	292.50	295.00	290.00	295.00	46,068
2021-11-11	322.50	295.00	292.00	292.00	133,643
2021-11-10	322.50	318.00	318.00	318.00	16,037
2021-11-09	320.00	322.50	312.00	312.00	18,227
2021-11-08	313.00	316.00	310.00	320.00	32,604
2021-11-05	311.50	315.00	305.00	315.00	13,588
2021-11-04	311.50	310.00	310.00	310.00	10,410
2021-11-03	311.50	311.50	305.00	310.00	4,720
2021-11-02	302.00	310.00	302.00	310.00	116,017
2021-11-01	311.50	311.50	305.00	310.00	7,534
2021-10-29	311.50	311.50	305.00	310.00	11,616
2021-10-28	311.50	311.50	305.00	310.00	20,519
2021-10-27	311.50	311.50	305.00	310.00	18,181
2021-10-26	311.50	311.50	305.00	310.00	29,784
2021-10-25	311.50	311.50	305.00	310.00	11,746
2021-10-22	311.50	315.00	315.00	310.00	28,996
2021-10-21	311.50	311.50	305.00	310.00	9,374
2021-10-20	311.50	311.50	305.00	310.00	6,325
2021-10-19	311.50	312.00	312.00	312.00	23,144
2021-10-18	312.50	312.50	305.00	311.50	37,331
2021-10-15	312.50	312.50	305.00	312.50	11,325
2021-10-14	312.50	312.50	305.00	312.50	7,943
2021-10-13	312.50	312.50	305.00	312.50	2,816
2021-10-12	315.00	310.00	310.00	312.50	73,959
2021-10-11	320.00	323.00	310.00	310.00	38,997
2021-10-08	310.00	310.00	310.00	310.00	115,525
2021-10-07	307.50	315.00	306.00	315.00	19,429
2021-10-06	307.50	308.00	305.00	305.00	21,414
2021-10-05	312.50	312.50	302.50	307.50	13,789
2021-10-04	312.50	313.00	313.00	313.00	25,005
2021-10-01	312.50	320.00	320.00	320.00	12,384
2021-09-30	315.00	315.00	310.00	315.00	19,212
2021-09-29	304.00	315.00	305.00	315.00	55,070
2021-09-28	294.00	301.50	299.00	301.50	20,768
2021-09-27	294.00	295.00	288.00	295.00	41,218
2021-09-24	294.00	294.00	288.00	294.00	6,758
2021-09-23	295.00	295.00	294.00	294.00	21,737
2021-09-22	295.00	295.00	295.00	295.00	19,640
2021-09-21	287.50	295.00	288.50	292.50	103,425
2021-09-20	292.50	290.00	290.00	290.00	12,685
2021-09-17	292.50	290.00	290.00	290.00	24,876
2021-09-16	292.50	292.50	285.00	292.50	20,730
2021-09-15	292.50	290.00	290.00	292.50	60,927
2021-09-14	292.50	292.50	285.00	292.50	7,340
2021-09-13	292.50	285.00	285.00	285.00	8,543
2021-09-10	286.00	295.00	282.00	292.50	85,717
2021-09-09	282.50	286.00	275.00	286.00	28,488
2021-09-08	282.50	282.50	275.00	282.50	8,754
2021-09-07	282.50	282.50	275.00	282.50	23,941
2021-09-06	282.50	282.50	275.00	280.00	2,059
2021-09-03	277.50	280.00	270.00	280.00	25,741
2021-09-02	277.50	275.00	275.00	275.00	14,393
2021-09-01	277.50	278.50	270.00	278.50	5,473
2021-08-31	277.50	280.00	274.00	274.00	35,555
2021-08-30	277.00	277.00	277.00	277.00	0
2021-08-27	277.50	277.00	277.00	277.00	2,981
2021-08-26	290.00	290.00	275.00	277.50	19,845
2021-08-25	285.00	290.00	277.50	290.00	33,981
2021-08-24	270.00	280.00	272.50	280.00	29,180
2021-08-23	278.00	278.00	270.00	272.50	15,060
2021-08-20	270.00	275.00	275.00	272.50	24,250
2021-08-19	277.50	275.00	275.00	275.00	25,375
2021-08-18	270.00	277.50	270.00	270.00	45,361
2021-08-17	270.00	270.00	270.00	267.50	14,777
2021-08-16	272.50	272.50	265.00	267.50	6,635
2021-08-13	272.50	272.50	265.00	267.50	6,147
2021-08-12	272.50	272.50	265.00	267.50	10,348
2021-08-11	272.50	272.50	265.00	267.50	35,771
2021-08-10	270.00	276.00	260.00	267.50	67,373
2021-08-09	257.50	265.00	257.50	265.00	54,863
2021-08-06	257.50	257.50	255.00	257.50	18,878
2021-08-05	257.50	257.50	255.00	257.50	15,303
2021-08-04	255.00	257.50	252.50	257.50	66,486
2021-08-03	252.50	260.00	255.00	252.50	28,108
2021-08-02	247.50	255.00	255.00	255.00	14,128
2021-07-30	247.50	255.00	255.00	255.00	8,048
2021-07-29	255.00	255.00	255.00	255.00	16,043
2021-07-28	255.00	255.00	255.00	247.50	15,525
2021-07-27	250.00	255.00	240.00	247.50	28,507
2021-07-26	245.00	250.00	240.00	250.00	49,742
2021-07-23	237.50	247.50	240.00	247.50	46,561
2021-07-22	232.50	245.00	245.00	245.00	72,142
2021-07-21	232.50	229.00	229.00	229.00	7,416
2021-07-20	232.50	232.50	225.00	232.50	11,561
2021-07-19	237.50	237.50	230.00	232.50	8,348
2021-07-16	237.50	237.50	230.00	235.00	21,703
2021-07-15	237.50	238.00	238.00	235.00	9,189
2021-07-14	227.50	235.00	220.00	235.00	21,196
2021-07-13	227.50	228.00	228.00	228.00	25,198
2021-07-12	221.00	227.00	221.00	227.50	690,841
2021-07-09	225.00	228.00	227.00	225.00	40,304
2021-07-08	225.00	228.00	226.00	228.00	21,767
2021-07-07	227.00	229.00	227.00	229.00	93,806
2021-07-06	230.00	230.00	230.00	224.00	69,081
2021-07-05	225.00	225.00	220.00	224.00	109,347
2021-07-02	223.00	224.00	217.00	224.00	46,482
2021-07-01	222.00	225.00	221.00	225.00	46,504
2021-06-30	230.00	230.00	225.00	227.50	36,591
2021-06-29	225.00	225.00	220.00	225.00	25,438
2021-06-28	227.00	231.00	225.00	225.00	78,961

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660