New Star Inv Share History

New Star Inv Share Price history. The following table shows end-of-day data NSI historical share prices for New Star Inv, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	128.00	128.00	128.00	128.00	0
2026-04-14	128.00	128.00	128.00	128.00	7,112
2026-04-13	128.00	128.00	128.00	128.00	28,324
2026-04-10	128.00	128.00	128.00	128.00	2,800
2026-04-09	128.00	128.00	128.00	128.00	89,062
2026-04-08	127.00	128.00	127.00	128.00	20,896
2026-04-07	125.00	125.00	125.00	125.00	183
2026-04-06	125.00	125.00	125.00	125.00	0
2026-04-03	125.00	125.00	125.00	125.00	0
2026-04-02	125.00	125.00	125.00	125.00	3,500
2026-04-01	127.00	127.00	127.00	127.00	10,000
2026-03-31	127.00	127.00	127.00	127.00	0
2026-03-30	127.00	127.00	127.00	127.00	2,030
2026-03-27	127.00	127.00	127.00	127.00	352
2026-03-26	127.00	127.00	127.00	127.00	550
2026-03-25	127.00	127.00	127.00	127.00	2,319
2026-03-24	127.00	127.00	127.00	127.00	40,542
2026-03-23	125.00	127.00	125.00	127.00	2,000
2026-03-20	126.00	127.50	126.00	127.50	11,069
2026-03-19	123.50	125.00	123.50	125.00	22,294
2026-03-18	126.00	126.00	124.50	124.50	0
2026-03-17	126.00	126.00	126.00	126.00	3,905
2026-03-16	126.00	129.00	129.00	129.00	807
2026-03-13	126.00	130.00	126.00	126.00	19,375
2026-03-12	127.00	132.00	132.00	132.00	11,116
2026-03-11	125.00	133.00	127.00	127.00	2
2026-03-10	125.00	133.00	133.00	133.00	7,586
2026-03-09	124.00	123.00	123.00	123.00	38,402
2026-03-06	127.50	132.00	132.00	132.00	10,720
2026-03-05	127.50	127.50	127.50	127.50	20,368
2026-03-04	127.50	127.50	125.00	127.50	3,001
2026-03-03	127.50	127.50	127.50	127.50	0
2026-03-02	128.50	128.00	128.00	128.00	2,596
2026-02-27	129.50	129.50	128.50	128.50	15,840
2026-02-26	128.00	131.00	127.00	127.00	10,482
2026-02-25	130.00	130.50	130.00	130.50	23,998
2026-02-24	129.50	129.50	129.50	129.50	12,000
2026-02-23	129.50	129.50	129.00	129.50	8,540
2026-02-20	129.50	131.00	129.00	129.00	20,344
2026-02-19	127.00	130.00	128.00	128.00	5,007
2026-02-18	126.50	127.00	126.50	127.00	0
2026-02-17	126.00	127.00	126.00	126.50	5,000
2026-02-16	125.00	126.00	121.00	126.00	10,734
2026-02-13	125.50	125.00	125.00	125.00	7,516
2026-02-12	126.00	126.00	125.50	125.50	3,804
2026-02-11	125.50	125.50	125.50	125.50	12,000
2026-02-10	125.50	125.50	125.50	125.50	11,549
2026-02-09	125.50	125.50	125.50	125.50	12,029
2026-02-06	126.00	126.00	125.50	125.50	1,795
2026-02-05	127.00	127.50	126.50	126.50	27,560
2026-02-04	128.00	129.50	127.00	127.00	51,566
2026-02-03	127.50	128.00	127.50	128.00	9,431
2026-02-02	128.00	128.00	127.50	127.50	1,516
2026-01-30	125.50	131.00	126.50	128.00	18,568
2026-01-29	128.00	128.00	125.50	126.50	20,651
2026-01-28	129.50	128.00	128.00	128.00	10,496
2026-01-27	129.50	129.50	129.50	129.50	2,630
2026-01-26	129.50	129.50	129.50	129.50	0
2026-01-23	129.50	129.50	129.50	129.50	11,147
2026-01-22	128.50	129.50	128.50	129.50	5,024
2026-01-21	129.50	131.00	131.00	131.00	4,534
2026-01-20	129.50	131.00	129.50	129.50	6,035
2026-01-19	129.50	129.50	129.50	129.50	33,743
2026-01-16	129.50	124.00	124.00	124.00	10,785
2026-01-15	127.50	129.00	127.50	129.00	22,347
2026-01-14	126.00	127.50	126.00	127.50	1,502
2026-01-13	127.50	128.00	127.50	128.00	16,003
2026-01-12	128.00	129.00	128.00	128.00	27,792
2026-01-09	128.00	127.00	127.00	127.00	39,787
2026-01-08	127.50	126.00	126.00	126.00	18,817
2026-01-07	127.00	129.00	129.00	129.00	21,416
2026-01-06	124.50	127.00	124.50	127.00	35,844
2026-01-05	123.50	127.00	119.00	127.00	7,672
2026-01-02	124.00	124.00	123.50	123.50	10,000
2026-01-01	124.00	124.00	124.00	124.00	0
2025-12-31	124.00	124.00	124.00	124.00	2,287
2025-12-30	124.00	124.00	124.00	124.00	1,000
2025-12-29	124.00	124.00	124.00	124.00	10,000
2025-12-26	124.00	124.00	124.00	124.00	0
2025-12-25	124.00	124.00	124.00	124.00	0
2025-12-24	124.00	124.00	123.50	124.00	35,008
2025-12-23	124.00	124.00	124.00	124.00	5,524
2025-12-22	123.00	123.00	123.00	123.00	14,900
2025-12-19	123.00	123.00	123.00	123.00	228
2025-12-18	123.00	123.00	123.00	123.00	165
2025-12-17	123.00	123.00	123.00	123.00	1,828
2025-12-16	123.00	123.00	123.00	123.00	1,121
2025-12-15	123.00	123.00	123.00	123.00	3,365
2025-12-12	123.00	123.00	123.00	123.00	18,551
2025-12-11	123.00	123.00	123.00	123.00	12,099
2025-12-10	123.00	123.00	123.00	123.00	454
2025-12-09	123.00	123.00	123.00	123.00	22,498
2025-12-08	123.00	123.00	123.00	123.00	19
2025-12-05	123.00	123.00	123.00	123.00	6
2025-12-04	123.00	123.00	123.00	123.00	6
2025-12-03	118.00	123.00	118.00	123.00	13,390
2025-12-02	123.00	123.00	123.00	123.00	0
2025-12-01	123.00	123.00	123.00	123.00	0
2025-11-28	123.00	123.00	123.00	123.00	1,337
2025-11-27	123.00	123.00	123.00	123.00	1,275
2025-11-26	120.00	123.00	120.00	123.00	14,832
2025-11-25	120.50	120.50	120.00	120.00	9,118
2025-11-24	120.50	120.50	120.50	120.50	4,000
2025-11-21	122.50	122.50	120.50	120.50	32,025
2025-11-20	122.50	122.50	122.50	122.50	1
2025-11-19	122.50	122.50	122.50	122.50	57
2025-11-18	122.50	123.00	122.50	122.50	17,200
2025-11-17	122.50	122.50	122.50	122.50	407
2025-11-14	122.50	125.00	122.50	122.50	14,567
2025-11-13	123.00	123.00	122.50	122.50	9,497
2025-11-12	124.00	124.00	124.00	124.00	1,945
2025-11-11	124.00	124.00	124.00	124.00	10,079
2025-11-10	124.00	124.00	120.00	124.00	658
2025-11-07	124.00	124.00	124.00	124.00	66,982
2025-11-06	122.50	125.00	122.50	124.00	24,796
2025-11-05	123.00	129.00	122.00	122.00	7,660
2025-11-04	123.00	123.00	122.50	122.50	176
2025-11-03	122.00	123.00	122.00	123.00	8,491
2025-10-31	118.50	122.00	117.00	122.00	36,559
2025-10-30	117.50	118.50	117.50	118.50	1,222
2025-10-29	116.50	118.50	115.50	118.00	72,851
2025-10-28	116.50	116.50	116.00	116.00	0
2025-10-27	116.50	116.00	114.00	116.00	1,248
2025-10-24	116.50	116.00	112.00	116.00	292
2025-10-23	116.00	116.00	115.50	116.00	15,018
2025-10-22	116.00	113.00	113.00	113.00	2,006
2025-10-21	116.00	116.00	116.00	116.00	1,000
2025-10-20	116.00	116.00	116.00	116.00	886
2025-10-17	115.00	117.00	117.00	117.00	1,638
2025-10-16	115.50	118.00	115.50	115.50	1,101
2025-10-15	115.50	115.50	111.00	115.50	3,363
2025-10-14	115.50	115.50	115.50	115.50	523
2025-10-13	116.00	116.00	115.50	115.50	0
2025-10-10	116.00	116.00	116.00	116.00	11,444
2025-10-09	116.00	119.00	119.00	119.00	37,210
2025-10-08	116.00	116.00	116.00	116.00	6,827
2025-10-07	116.00	116.00	116.00	116.00	172
2025-10-06	117.00	113.00	113.00	113.00	8,317
2025-10-03	116.50	119.00	112.00	119.00	22,012
2025-10-02	116.50	116.50	116.00	116.50	45,867
2025-10-01	116.50	116.50	116.50	116.50	9,124
2025-09-30	115.50	116.50	115.50	116.50	28,533
2025-09-29	115.50	115.50	115.50	115.50	385
2025-09-26	115.50	115.50	115.50	115.50	1
2025-09-25	115.50	115.50	115.50	115.50	0
2025-09-24	115.50	115.50	115.50	115.50	385
2025-09-23	115.50	115.50	115.50	115.50	0
2025-09-22	116.00	116.00	115.50	115.50	10,380
2025-09-19	117.00	117.00	116.00	116.00	15,457
2025-09-18	117.00	117.00	117.00	117.00	10,514
2025-09-17	117.00	122.00	122.00	122.00	12,326
2025-09-16	116.50	116.50	116.50	116.50	3,501
2025-09-15	115.00	116.50	111.00	111.00	12,507
2025-09-12	113.00	111.00	110.00	111.00	12,547
2025-09-11	113.00	113.00	108.00	113.00	2,348
2025-09-10	112.00	109.00	109.00	109.00	555,174
2025-09-09	112.00	112.50	112.00	112.50	0
2025-09-08	112.00	112.50	112.00	112.50	206
2025-09-05	112.00	112.50	112.00	112.50	15,000
2025-09-04	112.00	112.50	112.00	112.50	0
2025-09-03	113.50	113.50	112.50	112.50	9,183
2025-09-02	112.00	113.50	112.00	113.50	26,658
2025-09-01	113.00	113.00	113.00	113.00	28,611
2025-08-29	113.50	113.50	113.00	113.50	12,470
2025-08-28	113.50	113.50	113.50	113.50	0
2025-08-27	113.50	113.50	113.50	113.50	3,663
2025-08-26	113.50	113.50	113.50	113.50	3,968
2025-08-25	113.50	113.50	113.50	113.50	0
2025-08-22	113.50	113.50	113.50	113.50	205
2025-08-21	113.00	119.00	119.00	119.00	6,842
2025-08-20	109.50	113.00	108.00	113.00	17,234
2025-08-19	109.50	110.00	109.50	110.00	0
2025-08-18	109.50	110.00	109.50	110.00	1,143
2025-08-15	109.50	110.00	109.50	110.00	444
2025-08-14	109.50	110.00	109.50	110.00	33,960
2025-08-13	107.50	110.00	107.50	110.00	29,048
2025-08-12	107.00	109.00	107.00	108.50	23,000
2025-08-11	109.00	108.50	108.00	108.00	35,812
2025-08-08	108.50	108.00	108.00	108.00	2,915
2025-08-07	108.00	110.50	108.00	108.00	19,842
2025-08-06	110.00	111.50	110.00	110.50	7,271
2025-08-05	110.00	111.50	110.00	111.50	3,019
2025-08-04	110.00	111.50	108.00	111.50	548
2025-08-01	110.00	111.50	110.00	111.50	129
2025-07-31	111.00	112.00	111.00	112.00	2,009
2025-07-30	111.00	112.00	111.00	112.00	0
2025-07-29	110.00	112.00	110.00	112.00	0
2025-07-28	112.00	112.00	111.50	111.50	10,027
2025-07-25	112.00	112.00	112.00	112.00	3,959
2025-07-24	112.00	112.00	112.00	112.00	4,665
2025-07-23	111.50	112.00	111.50	112.00	19,253
2025-07-22	110.50	112.00	110.50	112.00	39
2025-07-21	111.50	112.00	111.50	111.50	101
2025-07-18	113.50	117.00	113.50	113.50	5,590
2025-07-17	113.50	113.50	113.50	113.50	101
2025-07-16	113.50	115.00	113.00	113.50	13,629
2025-07-15	113.50	113.50	113.50	113.50	5,843
2025-07-14	113.00	113.00	113.00	113.00	1,761
2025-07-11	113.00	115.00	109.00	115.00	506
2025-07-10	113.00	113.00	113.00	113.00	33
2025-07-09	113.50	113.50	112.50	113.00	1,005
2025-07-08	113.50	114.50	113.50	113.50	13,339
2025-07-07	112.50	113.50	112.50	113.50	15,000
2025-07-04	112.50	113.00	112.00	113.00	2,163
2025-07-03	111.00	112.50	111.00	112.50	6,009
2025-07-02	111.50	112.50	110.50	111.00	18,258
2025-07-01	110.00	111.50	110.00	111.50	14,912
2025-06-30	110.00	110.00	110.00	110.00	15,571
2025-06-27	110.00	110.00	110.00	110.00	1,198
2025-06-26	110.00	110.00	109.50	110.00	15,081
2025-06-25	110.00	110.00	110.00	110.00	0
2025-06-24	110.00	110.00	110.00	110.00	17,679
2025-06-23	110.00	110.00	110.00	110.00	0
2025-06-20	110.00	110.00	110.00	110.00	0
2025-06-19	110.00	110.00	110.00	110.00	14,131
2025-06-18	110.00	110.00	110.00	110.00	5,067
2025-06-17	110.00	110.00	110.00	110.00	1,051
2025-06-16	110.00	110.00	110.00	110.00	0
2025-06-13	110.00	110.00	110.00	110.00	0
2025-06-12	110.50	110.50	110.00	110.00	1,031
2025-06-11	107.00	110.50	107.00	110.50	3,428
2025-06-10	107.00	107.50	107.00	107.00	2,198
2025-06-09	104.00	106.50	104.00	106.50	20,035
2025-06-06	104.00	104.00	104.00	104.00	2
2025-06-05	104.00	104.00	104.00	104.00	9
2025-06-04	104.00	104.00	104.00	104.00	0
2025-06-03	104.00	104.00	104.00	104.00	3,618
2025-06-02	104.00	104.00	104.00	104.00	8,872
2025-05-30	103.50	104.00	103.50	104.00	32,298
2025-05-29	103.50	103.50	103.50	103.50	24,838
2025-05-28	103.50	104.00	100.00	103.50	20,618
2025-05-27	102.00	100.00	100.00	100.00	34,706
2025-05-26	104.00	104.00	104.00	104.00	0
2025-05-23	102.50	102.50	102.00	102.00	6,988
2025-05-22	102.50	104.00	101.00	101.00	62,114
2025-05-21	102.50	102.50	102.50	102.50	13,523
2025-05-20	103.50	103.50	102.50	102.50	3,915
2025-05-19	103.50	103.50	103.50	103.50	9,238
2025-05-16	103.50	103.50	103.50	103.50	3,618
2025-05-15	103.00	106.00	106.00	106.00	29,759
2025-05-14	103.50	103.50	103.50	103.50	16,529
2025-05-13	104.50	104.50	104.50	104.50	3,615
2025-05-12	104.50	104.50	103.50	103.50	3,917
2025-05-09	103.50	104.50	103.50	104.50	43,596
2025-05-08	102.50	103.50	102.50	103.50	3,618
2025-05-07	103.00	103.00	102.50	102.50	10,537
2025-05-06	102.00	103.50	102.00	102.50	23,060
2025-05-05	103.00	103.00	103.00	103.00	0
2025-05-02	102.00	103.00	102.00	102.00	14,642
2025-05-01	102.00	102.00	102.00	102.00	5,997
2025-04-30	103.00	102.50	102.00	102.00	32,054
2025-04-29	103.00	103.00	102.00	103.00	6,336
2025-04-28	103.50	103.50	103.00	103.00	15,551
2025-04-25	103.00	103.50	102.00	102.00	6,044
2025-04-24	103.00	103.00	102.00	103.00	66,911
2025-04-23	101.00	105.00	96.00	105.00	4,382
2025-04-22	101.75	104.00	101.00	101.00	21,033
2025-04-21	101.75	101.75	101.75	101.75	0
2025-04-18	101.75	101.75	101.75	101.75	0
2025-04-17	102.75	102.75	101.75	101.75	5,571
2025-04-16	104.00	104.00	103.00	103.00	7,248
2025-04-15	103.00	104.00	103.00	104.00	31,747
2025-04-14	104.00	104.00	103.00	103.00	8,945
2025-04-11	103.00	110.00	104.00	108.00	33
2025-04-10	104.00	104.00	103.00	103.00	3,818
2025-04-09	102.00	106.00	102.00	102.00	14
2025-04-08	102.00	107.00	98.00	101.00	41,847
2025-04-07	104.00	104.00	101.00	101.00	10,095
2025-04-04	107.00	107.00	104.00	106.00	34,284
2025-04-03	107.50	105.00	105.00	105.00	46,425
2025-04-02	109.00	105.00	105.00	105.00	2,501
2025-04-01	109.50	109.50	109.00	109.00	179
2025-03-31	109.50	109.50	109.50	109.50	15,153
2025-03-28	109.00	109.50	109.00	109.50	44,142
2025-03-27	109.50	109.50	109.00	109.00	14,248
2025-03-26	109.50	109.50	109.50	109.50	0
2025-03-25	109.50	109.50	109.50	109.50	0
2025-03-24	109.00	109.50	109.00	109.50	2,191
2025-03-21	109.00	109.00	109.00	109.00	39
2025-03-20	109.00	109.00	109.00	109.00	0
2025-03-19	107.00	108.50	107.00	108.50	4,049
2025-03-18	107.00	107.00	107.00	107.00	0
2025-03-17	107.00	107.00	107.00	107.00	0
2025-03-14	107.00	107.00	107.00	107.00	49
2025-03-13	107.00	107.00	105.00	107.00	460
2025-03-12	107.00	107.00	107.00	107.00	0
2025-03-11	109.00	109.50	107.00	107.00	25,001
2025-03-10	109.00	109.50	109.00	109.50	6,864
2025-03-07	109.50	109.50	109.00	109.00	2,037
2025-03-06	110.50	110.50	109.50	109.50	0
2025-03-05	109.50	110.50	109.50	110.50	10,175
2025-03-04	110.50	110.50	109.50	109.50	9,761
2025-03-03	110.50	110.50	110.50	110.50	8,817
2025-02-28	110.00	110.50	110.00	110.50	2
2025-02-27	112.00	112.00	112.00	112.00	19
2025-02-26	111.50	112.00	111.50	112.00	856
2025-02-25	110.50	117.00	110.50	111.50	12,742
2025-02-24	110.00	110.50	110.00	110.50	0
2025-02-21	110.00	110.00	110.00	110.00	0
2025-02-20	110.00	110.00	110.00	110.00	19,315
2025-02-19	110.00	110.00	110.00	110.00	8,673
2025-02-18	110.00	110.00	110.00	110.00	0
2025-02-17	110.50	115.00	115.00	115.00	3
2025-02-14	111.50	111.50	108.00	110.50	5,871
2025-02-13	110.50	111.50	110.50	111.50	10,181
2025-02-12	109.00	116.00	116.00	116.00	15,821
2025-02-11	109.00	109.00	109.00	109.00	140
2025-02-10	109.00	109.00	109.00	109.00	10,293
2025-02-07	109.00	109.00	109.00	109.00	20,000
2025-02-06	110.00	107.00	107.00	107.00	42
2025-02-05	110.00	110.00	110.00	110.00	631
2025-02-04	110.00	110.00	110.00	110.00	12,552
2025-02-03	110.00	110.00	105.00	110.00	2,128
2025-01-31	110.00	110.00	110.00	110.00	3,760
2025-01-30	110.00	110.00	110.00	110.00	0
2025-01-29	110.00	110.00	110.00	110.00	10,000
2025-01-28	110.00	110.00	110.00	110.00	0
2025-01-27	110.00	110.00	110.00	110.00	0
2025-01-24	110.00	110.00	110.00	110.00	268
2025-01-23	110.00	110.50	109.50	110.00	29,092
2025-01-22	110.00	110.00	110.00	110.00	15,455
2025-01-21	110.00	110.00	110.00	110.00	1,000
2025-01-20	109.00	111.00	103.00	110.00	26,521
2025-01-17	109.50	109.50	109.00	109.00	35,373
2025-01-16	107.00	109.50	107.00	109.50	4,000
2025-01-15	107.00	107.50	107.00	107.00	1,325
2025-01-14	107.00	107.00	107.00	107.00	0
2025-01-13	107.00	107.00	107.00	107.00	2,142
2025-01-10	108.00	108.00	107.00	107.00	0
2025-01-09	107.50	108.00	107.50	108.00	9,350
2025-01-08	107.50	107.50	107.50	107.50	11,482
2025-01-07	107.00	107.50	107.00	107.50	7,250
2025-01-06	107.00	107.00	107.00	107.00	5,701
2025-01-03	107.50	107.50	107.00	107.00	14,011
2025-01-02	107.50	107.50	107.50	107.50	0
2025-01-01	107.50	107.50	107.50	107.50	0
2024-12-31	107.50	107.50	107.50	107.50	7,500
2024-12-30	107.50	107.50	107.50	107.50	1,413
2024-12-27	108.50	108.50	107.50	107.50	9,216
2024-12-26	108.50	108.50	108.50	108.50	0
2024-12-25	108.50	108.50	108.50	108.50	0
2024-12-24	108.00	108.50	107.00	108.50	1,487
2024-12-23	107.50	107.50	107.50	107.50	2,000
2024-12-20	107.50	107.50	106.50	107.50	18,823
2024-12-19	108.00	108.00	107.00	107.00	11,683
2024-12-18	108.00	109.00	108.00	109.00	6,093
2024-12-17	108.00	108.00	108.00	108.00	0
2024-12-16	108.00	108.00	108.00	108.00	0
2024-12-13	107.50	107.50	107.50	107.50	5,000
2024-12-12	109.00	109.00	107.50	107.50	0
2024-12-11	109.00	109.00	109.00	109.00	0
2024-12-10	107.50	109.50	107.50	109.00	25,601
2024-12-09	107.50	107.50	107.50	107.50	10,216
2024-12-06	108.00	108.00	107.50	107.50	15,605
2024-12-05	108.00	108.50	108.00	108.00	2,008
2024-12-04	108.00	108.00	108.00	108.00	754
2024-12-03	108.00	108.00	108.00	108.00	9,009
2024-12-02	108.00	108.00	108.00	108.00	0
2024-11-29	107.00	108.00	107.00	108.00	3
2024-11-28	106.00	107.00	106.00	107.00	10,035
2024-11-27	106.00	106.00	106.00	106.00	0
2024-11-26	105.00	106.00	105.00	106.00	15,441
2024-11-25	105.00	105.00	105.00	105.00	1,839
2024-11-22	105.00	105.00	105.00	105.00	0
2024-11-21	104.00	100.00	100.00	100.00	14,504
2024-11-20	106.00	106.00	104.00	104.00	9,631
2024-11-19	105.50	106.00	105.50	106.00	15,000
2024-11-18	106.50	107.50	105.00	105.00	15,598
2024-11-15	108.00	108.00	106.50	106.50	3
2024-11-14	108.00	108.00	108.00	108.00	2,000
2024-11-13	109.00	109.00	107.00	108.00	3
2024-11-12	109.50	109.50	109.50	109.50	280
2024-11-11	110.00	110.00	109.50	109.50	3,284
2024-11-08	110.00	110.00	110.00	110.00	3
2024-11-07	110.00	110.00	105.00	110.00	12,413
2024-11-06	106.50	107.00	102.00	107.00	23,192
2024-11-05	106.00	106.00	106.00	106.00	7,000
2024-11-04	105.00	106.00	105.00	106.00	1,609
2024-11-01	105.00	105.50	104.00	105.00	11,055
2024-10-31	106.00	106.50	105.50	105.50	0
2024-10-30	106.50	106.50	106.00	106.00	0
2024-10-29	106.50	106.50	106.50	106.50	0
2024-10-28	106.50	106.50	106.50	106.50	1,997
2024-10-25	106.50	106.50	106.50	106.50	573
2024-10-24	106.50	106.50	106.50	106.50	16,811
2024-10-23	106.50	106.50	106.50	106.50	2,700
2024-10-22	106.50	106.50	106.50	106.50	0
2024-10-21	106.50	106.50	106.50	106.50	0
2024-10-18	106.50	106.50	106.50	106.50	0
2024-10-17	106.50	106.50	106.50	106.50	10,247
2024-10-16	106.50	106.50	106.50	106.50	2,595
2024-10-15	108.00	108.00	106.50	106.50	317
2024-10-14	108.00	108.00	108.00	108.00	13
2024-10-11	108.00	108.00	108.00	108.00	383
2024-10-10	108.00	108.00	108.00	108.00	0
2024-10-09	108.00	108.50	108.00	108.00	0
2024-10-08	108.00	104.00	104.00	104.00	146
2024-10-07	108.00	108.00	108.00	108.00	0
2024-10-04	108.00	108.00	108.00	108.00	0
2024-10-03	108.00	108.00	108.00	108.00	0
2024-10-02	108.00	108.00	108.00	108.00	774
2024-10-01	108.00	108.00	108.00	108.00	11,813
2024-09-30	108.00	108.00	108.00	108.00	0
2024-09-27	109.00	109.00	108.00	108.00	59
2024-09-26	110.50	110.50	109.00	109.00	16,722
2024-09-25	109.50	110.50	109.50	110.50	0
2024-09-24	108.50	109.50	108.50	109.50	1,816
2024-09-23	108.50	109.50	108.50	108.50	0
2024-09-20	107.00	108.50	107.00	108.50	10,083
2024-09-19	107.00	107.00	107.00	107.00	40
2024-09-18	107.00	107.00	107.00	107.00	12,634
2024-09-17	107.00	107.00	107.00	107.00	0
2024-09-16	107.50	104.00	104.00	104.00	5,370
2024-09-13	107.50	107.50	107.50	107.50	261
2024-09-12	107.50	107.50	107.50	107.50	10,035
2024-09-11	106.50	106.50	106.50	106.50	111
2024-09-10	106.50	106.50	106.50	106.50	8,080
2024-09-09	106.00	106.50	106.00	106.50	0
2024-09-06	105.50	107.00	105.50	106.00	7,966
2024-09-05	105.50	105.50	105.50	105.50	5,278
2024-09-04	106.00	107.00	106.00	107.00	15,825
2024-09-03	108.00	108.00	106.00	106.00	11,505
2024-09-02	108.00	108.00	108.00	108.00	12,803
2024-08-30	107.50	108.00	107.50	108.00	14,090
2024-08-29	109.00	109.50	107.50	107.50	17,992
2024-08-28	109.00	115.00	115.00	115.00	181
2024-08-27	109.00	109.00	109.00	109.00	0
2024-08-26	109.00	109.00	109.00	109.00	0
2024-08-23	108.50	109.00	108.50	109.00	5,393
2024-08-22	106.50	108.50	106.50	108.50	18,495
2024-08-21	106.50	106.50	106.50	106.50	8,641
2024-08-20	107.50	107.50	106.50	106.50	14,333
2024-08-19	106.00	111.00	107.50	107.50	3,762
2024-08-16	104.00	106.00	104.00	106.00	7,700
2024-08-15	106.00	106.00	106.00	106.00	26,011
2024-08-14	108.50	108.50	105.50	106.00	19,901
2024-08-13	107.50	108.50	105.50	108.50	4,003
2024-08-12	107.50	108.00	107.00	107.00	35,028
2024-08-09	108.50	109.00	108.50	108.50	43,706
2024-08-08	108.50	108.50	108.50	108.50	11,008
2024-08-07	108.50	108.50	106.00	108.50	24,834
2024-08-06	108.50	108.50	108.50	108.50	10,027
2024-08-05	108.50	108.50	106.00	108.50	29,610
2024-08-02	110.50	110.50	110.50	110.50	500
2024-08-01	108.50	111.00	106.00	111.00	4,470
2024-07-31	108.00	106.00	106.00	106.00	7,674
2024-07-30	107.50	112.00	106.00	106.00	1,451
2024-07-29	106.50	113.00	107.50	107.50	9,928
2024-07-26	106.00	112.00	106.00	106.50	39,755
2024-07-25	110.50	109.00	106.00	106.00	53,770
2024-07-24	134.00	141.00	134.00	139.00	17,722
2024-07-23	136.50	138.50	134.00	134.00	4,680
2024-07-22	137.50	145.00	143.00	143.00	10,104
2024-07-19	129.50	139.00	129.50	137.50	21,404
2024-07-18	129.00	133.00	133.00	133.00	14,635
2024-07-17	127.50	133.00	127.50	133.00	8,282
2024-07-16	125.50	127.50	125.50	127.50	13,058
2024-07-15	125.50	129.00	124.50	129.00	20,881
2024-07-12	125.50	128.00	128.00	125.50	10,687
2024-07-11	125.00	128.00	125.00	125.50	7,905
2024-07-10	125.00	128.00	125.00	125.00	22,380
2024-07-09	125.00	125.50	125.00	125.50	43,337
2024-07-08	125.00	128.00	128.00	128.00	30,876
2024-07-05	122.50	125.00	121.00	125.00	44,002
2024-07-04	125.50	128.00	123.50	125.00	33,006
2024-07-03	131.50	129.00	125.50	125.50	34,270
2024-07-02	131.00	132.00	131.00	132.00	5,979
2024-07-01	131.00	138.00	131.50	131.50	15,610
2024-06-28	132.50	133.00	131.50	131.50	11,267
2024-06-27	132.00	132.50	132.00	132.00	5,000
2024-06-26	130.50	132.00	130.50	132.00	12,651
2024-06-25	129.50	132.50	129.50	132.50	38,163
2024-06-24	122.50	132.50	120.00	129.50	52,076
2024-06-21	118.00	118.00	118.00	118.00	10
2024-06-20	117.00	118.00	117.00	118.00	17,231
2024-06-19	116.00	117.00	116.00	117.00	9,853
2024-06-18	116.00	116.00	116.00	116.00	35,000
2024-06-17	115.00	116.00	115.00	116.00	0
2024-06-14	115.00	115.00	115.00	115.00	0
2024-06-13	116.00	116.00	114.00	115.00	5,230
2024-06-12	114.00	114.00	114.00	114.00	107
2024-06-11	114.00	117.00	114.00	114.00	11,921
2024-06-10	114.00	114.00	114.00	114.00	0
2024-06-07	114.00	114.00	114.00	114.00	1,702
2024-06-06	114.00	114.00	114.00	114.00	30,397
2024-06-05	114.00	114.00	114.00	114.00	9,186
2024-06-04	114.00	114.00	114.00	114.00	0
2024-06-03	115.00	115.00	114.00	114.00	118
2024-05-31	115.00	115.00	115.00	115.00	0
2024-05-30	116.00	116.00	115.00	115.00	1,689
2024-05-29	116.00	116.00	116.00	116.00	0
2024-05-28	116.00	116.00	116.00	116.00	4,300
2024-05-27	116.00	116.00	116.00	116.00	0
2024-05-24	116.00	116.00	116.00	116.00	0
2024-05-23	116.00	116.00	115.00	116.00	15,000
2024-05-22	116.00	116.00	116.00	116.00	0
2024-05-21	116.00	116.00	116.00	116.00	0
2024-05-20	117.00	117.00	116.00	116.00	4,190
2024-05-17	117.00	117.00	117.00	117.00	0
2024-05-16	117.00	117.00	117.00	117.00	16,425
2024-05-15	119.00	119.00	117.00	117.00	11,386
2024-05-14	116.00	119.00	116.00	119.00	0
2024-05-13	114.00	116.00	114.00	116.00	262
2024-05-10	115.00	115.00	114.00	114.00	10,000
2024-05-09	115.00	116.00	115.00	116.00	6,057
2024-05-08	114.00	116.00	114.00	115.00	10,000
2024-05-07	115.00	115.00	114.00	114.00	9,085
2024-05-06	115.00	115.00	115.00	115.00	0
2024-05-03	114.00	115.00	111.00	115.00	107
2024-05-02	114.00	114.00	114.00	114.00	2,000
2024-05-01	114.00	114.00	114.00	114.00	681
2024-04-30	115.00	115.00	114.00	114.00	1,702
2024-04-29	115.00	116.00	115.00	115.00	8,000
2024-04-26	114.00	115.00	114.00	115.00	5,000
2024-04-25	114.00	114.00	114.00	114.00	0
2024-04-24	115.00	116.00	115.00	115.00	0
2024-04-23	115.00	116.00	114.00	115.00	3,550
2024-04-22	115.00	115.00	115.00	115.00	18,437
2024-04-19	117.00	117.00	116.00	116.00	0
2024-04-18	119.00	119.00	117.00	117.00	0
2024-04-17	119.00	119.00	119.00	119.00	2,306
2024-04-16	119.00	119.00	119.00	119.00	0
2024-04-15	119.00	119.00	119.00	119.00	4,089
2024-04-12	115.00	119.00	115.00	119.00	5,053
2024-04-11	119.00	119.00	115.00	115.00	21,358
2024-04-10	119.00	119.00	119.00	119.00	7,780
2024-04-09	119.00	119.00	119.00	119.00	0
2024-04-08	117.00	122.00	122.00	119.00	17,397
2024-04-05	115.00	115.00	115.00	115.00	0
2024-04-04	114.00	115.00	114.00	115.00	5,008
2024-04-03	115.00	115.00	114.00	114.00	12,551
2024-04-02	115.00	115.00	115.00	115.00	1,250
2024-04-01	115.00	115.00	115.00	115.00	0
2024-03-29	115.00	115.00	115.00	115.00	0
2024-03-28	115.00	115.00	114.00	115.00	12,849
2024-03-27	117.00	121.00	121.00	121.00	26,951
2024-03-26	114.00	120.00	114.00	117.00	0
2024-03-25	117.00	123.00	123.00	123.00	174
2024-03-22	117.00	117.00	117.00	117.00	8,917
2024-03-21	116.00	117.00	116.00	117.00	17,000
2024-03-20	116.00	116.00	116.00	116.00	3,347
2024-03-19	113.00	113.00	113.00	116.00	108
2024-03-18	116.00	116.00	116.00	116.00	0
2024-03-15	116.00	116.00	116.00	116.00	0
2024-03-14	115.00	116.00	115.00	116.00	1
2024-03-13	115.00	115.50	115.00	115.50	0
2024-03-12	115.00	115.50	115.00	115.50	0
2024-03-11	115.00	115.50	115.00	115.50	0
2024-03-08	115.00	115.50	115.00	115.50	0
2024-03-07	116.00	120.00	115.50	115.50	23,776
2024-03-06	117.00	117.00	116.00	116.00	669
2024-03-05	117.00	118.00	117.00	117.00	12,000
2024-03-04	118.00	118.00	117.00	117.00	10,147
2024-03-01	118.00	118.00	118.00	118.00	0
2024-02-29	118.00	123.00	118.00	118.00	7,002
2024-02-28	118.00	118.00	118.00	118.00	0
2024-02-27	119.00	119.00	118.00	118.00	102
2024-02-26	119.00	119.00	119.00	119.00	0
2024-02-23	119.00	119.00	119.00	119.00	0
2024-02-22	117.00	122.00	117.00	122.00	6
2024-02-21	119.00	119.00	119.00	119.00	2,464
2024-02-20	119.00	119.00	119.00	119.00	14,642
2024-02-19	119.00	119.00	119.00	119.00	636
2024-02-16	119.00	119.00	119.00	119.00	0
2024-02-15	118.00	119.00	118.00	119.00	12,500
2024-02-14	116.00	118.00	115.50	118.00	21,815
2024-02-13	116.00	116.00	115.50	115.50	0
2024-02-12	116.00	116.00	115.50	115.50	1,111
2024-02-09	115.00	115.50	115.00	115.50	2,200
2024-02-08	114.00	115.00	114.00	115.00	11,000
2024-02-07	114.00	114.00	114.00	114.00	18,223
2024-02-06	114.00	114.00	111.00	114.00	113
2024-02-05	114.00	114.00	114.00	114.00	2,000
2024-02-02	111.00	117.00	111.00	114.00	20,000
2024-02-01	115.00	117.00	114.00	114.00	114
2024-01-31	115.00	116.00	115.00	116.00	4,000
2024-01-30	115.00	115.00	115.00	115.00	0
2024-01-29	115.00	115.00	115.00	115.00	0
2024-01-26	114.00	115.00	114.00	115.00	4,272
2024-01-25	115.00	115.00	114.00	114.00	17,315
2024-01-24	115.00	115.00	115.00	115.00	1,000
2024-01-23	115.00	115.00	115.00	115.00	0
2024-01-22	118.00	118.00	113.00	115.00	64,220
2024-01-19	116.00	118.00	115.50	118.00	0
2024-01-18	115.00	115.50	115.00	115.50	11,000
2024-01-17	115.00	115.00	115.00	115.00	11,756
2024-01-16	115.00	115.00	115.00	115.00	0
2024-01-15	115.00	115.00	115.00	115.00	8,454
2024-01-12	115.00	115.00	115.00	115.00	0
2024-01-11	115.00	115.00	115.00	115.00	0
2024-01-10	115.00	115.00	115.00	115.00	0
2024-01-09	115.00	115.00	115.00	115.00	0
2024-01-08	115.00	115.00	115.00	115.00	1,350
2024-01-05	115.00	115.00	115.00	115.00	2,400
2024-01-04	115.00	115.00	114.00	115.00	862
2024-01-03	115.00	115.00	114.00	114.00	13,731
2024-01-02	116.00	116.00	114.00	114.00	0
2024-01-01	116.00	116.00	116.00	116.00	0
2023-12-29	117.00	117.00	116.00	116.00	12,000
2023-12-28	117.00	117.00	117.00	117.00	0
2023-12-27	117.00	117.00	117.00	117.00	1
2023-12-26	117.00	117.00	117.00	117.00	0
2023-12-25	117.00	117.00	117.00	117.00	0
2023-12-22	117.00	117.00	117.00	117.00	0
2023-12-21	117.00	117.00	117.00	117.00	8,125
2023-12-20	116.00	117.00	116.00	117.00	33,577
2023-12-19	115.00	116.00	115.00	116.00	7,000
2023-12-18	113.00	115.00	113.00	115.00	10,000
2023-12-15	112.00	113.50	111.50	112.50	10,000
2023-12-14	111.00	111.50	111.00	111.50	11,520
2023-12-13	110.00	111.00	109.50	111.00	15,369
2023-12-12	110.00	110.00	109.50	109.50	0
2023-12-11	110.00	110.00	109.50	109.50	0
2023-12-08	110.00	110.00	109.50	109.50	18,500
2023-12-07	110.00	110.00	109.50	109.50	0
2023-12-06	110.00	110.00	109.50	109.50	535
2023-12-05	110.00	110.00	109.50	109.50	5,000
2023-12-04	110.00	110.00	109.50	109.50	2,400
2023-12-01	110.00	108.00	108.00	109.50	10,117
2023-11-30	110.00	112.00	109.50	109.50	2,619
2023-11-29	110.00	110.00	109.50	109.50	8,901
2023-11-28	110.00	110.00	109.50	109.50	0
2023-11-27	110.00	110.00	109.50	109.50	0
2023-11-24	110.00	110.00	109.50	109.50	0
2023-11-23	110.00	110.00	109.50	109.50	0
2023-11-22	110.00	110.00	109.50	109.50	19,000
2023-11-21	110.00	110.00	109.50	109.50	0
2023-11-20	110.00	110.00	109.50	109.50	10,000
2023-11-17	110.00	110.00	109.50	109.50	0
2023-11-16	110.00	110.00	109.50	109.50	0
2023-11-15	110.00	110.00	109.50	109.50	3,689
2023-11-14	110.00	110.00	109.50	109.50	0
2023-11-13	110.00	110.00	109.50	109.50	12
2023-11-10	110.00	110.00	109.50	109.50	0
2023-11-09	110.00	110.00	109.50	109.50	8,969
2023-11-08	110.00	110.00	109.50	109.50	0
2023-11-07	110.00	110.00	109.50	109.50	0
2023-11-06	110.00	110.00	109.50	109.50	36,720
2023-11-03	110.00	110.00	109.50	109.50	0
2023-11-02	110.00	110.00	109.50	109.50	1,124
2023-11-01	110.00	110.00	109.50	109.50	539
2023-10-31	110.00	105.00	105.00	109.50	11
2023-10-30	110.00	110.00	109.50	109.50	0
2023-10-27	110.00	110.00	109.50	109.50	1,906
2023-10-26	110.00	110.00	109.50	109.50	0
2023-10-25	110.00	110.00	109.50	109.50	0
2023-10-24	110.00	110.00	109.50	109.50	0
2023-10-23	110.00	110.00	109.50	109.50	0
2023-10-20	110.00	110.00	109.50	109.50	2,501
2023-10-19	110.00	110.00	110.00	110.00	0
2023-10-18	110.00	110.00	110.00	110.00	4,724
2023-10-17	110.00	110.00	110.00	110.00	0
2023-10-16	110.00	110.00	110.00	110.00	0
2023-10-13	111.00	111.00	110.00	110.00	2,223
2023-10-12	111.00	111.00	110.50	110.50	0
2023-10-11	111.00	111.00	110.50	110.50	1,000
2023-10-10	112.00	112.00	111.00	111.00	10,000
2023-10-09	113.00	113.00	113.00	113.00	16,500
2023-10-06	114.00	114.00	113.00	113.00	5,532
2023-10-05	114.00	114.00	114.00	114.00	5,500
2023-10-04	115.00	115.00	114.50	114.50	515
2023-10-03	115.00	115.00	114.50	114.50	2,500
2023-10-02	115.00	115.00	114.50	114.50	0
2023-09-29	115.00	115.00	114.50	114.50	812
2023-09-28	115.00	115.00	114.50	114.50	2
2023-09-27	115.00	115.00	114.50	114.50	0
2023-09-26	115.00	115.00	114.50	114.50	0
2023-09-25	115.00	115.00	114.50	114.50	11,519
2023-09-22	115.00	115.00	114.50	114.50	8,743
2023-09-21	115.00	115.50	114.50	114.50	5,000
2023-09-20	115.00	115.50	115.00	115.50	1,562
2023-09-19	115.00	115.50	115.00	115.50	0
2023-09-18	116.00	116.00	115.50	115.50	0
2023-09-15	116.00	116.00	116.00	116.00	0
2023-09-14	116.00	116.00	116.00	116.00	0
2023-09-13	116.00	116.00	116.00	116.00	3,000
2023-09-12	116.00	116.00	116.00	116.00	1
2023-09-11	116.00	116.00	116.00	116.00	0
2023-09-08	116.00	116.00	116.00	116.00	0
2023-09-07	116.00	116.00	116.00	116.00	5,000
2023-09-06	116.00	116.00	116.00	116.00	507
2023-09-05	116.00	116.00	116.00	116.00	0
2023-09-04	116.00	116.00	116.00	116.00	0
2023-09-01	116.00	116.00	116.00	116.00	0
2023-08-31	116.00	116.00	116.00	116.00	0
2023-08-30	116.00	116.00	116.00	116.00	0
2023-08-29	116.00	116.00	116.00	116.00	0
2023-08-28	116.00	116.00	116.00	116.00	0
2023-08-25	116.00	116.00	116.00	116.00	0
2023-08-24	116.00	116.00	116.00	116.00	300
2023-08-23	116.00	116.00	116.00	116.00	0
2023-08-22	116.00	116.00	116.00	116.00	15,000
2023-08-21	116.00	116.00	116.00	116.00	0
2023-08-18	116.00	116.00	116.00	116.00	0
2023-08-17	116.00	116.00	116.00	116.00	1
2023-08-16	116.00	116.00	116.00	116.00	14,003
2023-08-15	116.00	116.00	116.00	116.00	0
2023-08-14	116.00	116.00	116.00	116.00	0
2023-08-11	116.00	116.00	116.00	116.00	4,235
2023-08-10	116.00	116.00	116.00	116.00	8,427
2023-08-09	116.00	116.00	116.00	116.00	2,081
2023-08-08	116.00	116.00	116.00	116.00	13,050
2023-08-07	116.00	116.00	116.00	116.00	0
2023-08-04	116.00	116.00	116.00	116.00	0
2023-08-03	116.00	116.00	116.00	116.00	0
2023-08-02	116.00	116.00	116.00	116.00	6,417
2023-08-01	116.00	116.00	116.00	116.00	8,865
2023-07-31	116.00	116.00	116.00	116.00	0
2023-07-28	116.00	116.00	116.00	116.00	0
2023-07-27	116.00	116.00	116.00	116.00	3,422
2023-07-26	117.00	117.50	117.00	117.00	0
2023-07-25	117.00	117.50	117.00	117.50	0
2023-07-24	117.00	117.50	117.00	117.50	0
2023-07-21	117.00	117.50	117.00	117.50	10,000
2023-07-20	117.00	117.50	117.00	117.50	3,802
2023-07-19	117.00	117.50	117.00	117.50	15,854
2023-07-18	119.00	119.00	117.00	117.00	3,000
2023-07-17	119.00	119.00	119.00	119.00	1,299
2023-07-14	119.00	119.00	119.00	119.00	0
2023-07-13	119.00	119.00	119.00	119.00	2
2023-07-12	119.00	119.00	119.00	119.00	13,375
2023-07-11	119.00	119.00	119.00	119.00	0
2023-07-10	120.00	120.00	119.00	119.00	0
2023-07-07	120.00	120.00	120.00	120.00	0
2023-07-06	120.00	120.00	120.00	120.00	0
2023-07-05	120.00	120.00	120.00	120.00	18,897
2023-07-04	120.00	120.00	120.00	120.00	0
2023-07-03	120.00	120.00	120.00	120.00	0
2023-06-30	120.00	120.00	120.00	120.00	0
2023-06-29	120.00	120.00	120.00	120.00	0
2023-06-28	120.00	120.00	120.00	120.00	8,500
2023-06-27	120.00	120.00	120.00	120.00	0
2023-06-26	120.00	120.00	120.00	120.00	11,500
2023-06-23	120.00	120.00	120.00	120.00	0
2023-06-22	120.00	120.00	120.00	120.00	5
2023-06-21	120.00	120.00	120.00	120.00	1,496
2023-06-20	120.00	120.00	120.00	120.00	1,335
2023-06-19	120.00	120.00	120.00	120.00	1,001
2023-06-16	120.00	120.00	120.00	120.00	0
2023-06-15	120.00	120.00	120.00	120.00	0
2023-06-14	120.00	120.00	120.00	120.00	0
2023-06-13	120.00	120.00	120.00	120.00	0
2023-06-12	120.00	120.00	120.00	120.00	0
2023-06-09	120.00	120.00	120.00	120.00	0
2023-06-08	120.00	120.00	120.00	120.00	18,461
2023-06-07	120.00	120.00	120.00	120.00	489
2023-06-06	120.00	120.00	120.00	120.00	0
2023-06-05	120.00	121.00	120.00	121.00	16,100
2023-06-02	120.00	120.00	120.00	120.00	0
2023-06-01	120.00	120.00	120.00	120.00	0
2023-05-31	120.00	120.00	120.00	120.00	0
2023-05-30	120.00	117.00	117.00	120.00	4,000
2023-05-29	120.00	120.00	120.00	120.00	0
2023-05-26	120.00	120.00	120.00	120.00	0
2023-05-25	120.00	120.00	120.00	120.00	0
2023-05-24	120.00	120.00	120.00	120.00	5,005
2023-05-23	120.00	120.00	120.00	120.00	0
2023-05-22	120.00	120.00	120.00	120.00	0
2023-05-19	120.00	120.00	120.00	120.00	0
2023-05-18	120.00	120.00	120.00	120.00	4,400
2023-05-17	120.00	120.00	120.00	120.00	8,465
2023-05-16	120.00	120.00	120.00	120.00	10,535
2023-05-15	120.00	120.00	120.00	120.00	14,000
2023-05-12	120.00	120.00	120.00	120.00	0
2023-05-11	120.00	120.00	120.00	120.00	0
2023-05-10	120.00	118.00	118.00	118.00	3,054
2023-05-09	120.00	120.00	120.00	120.00	3,048
2023-05-08	120.00	120.00	120.00	120.00	0
2023-05-05	120.00	120.00	120.00	120.00	10,681
2023-05-04	120.00	120.00	120.00	120.00	0
2023-05-03	119.00	120.00	119.00	120.00	3,493
2023-05-02	119.00	119.00	119.00	119.00	7,851
2023-05-01	119.00	119.00	119.00	119.00	0
2023-04-28	119.00	119.00	119.00	119.00	0
2023-04-27	119.00	119.00	119.00	119.00	0
2023-04-26	119.00	119.00	119.00	119.00	11
2023-04-25	119.00	119.00	119.00	119.00	19,601
2023-04-24	119.00	119.00	119.00	119.00	0
2023-04-21	119.00	119.00	119.00	119.00	4,145
2023-04-20	119.00	119.00	119.00	119.00	0
2023-04-19	119.00	119.00	119.00	119.00	3,566
2023-04-18	119.00	119.00	119.00	119.00	0
2023-04-17	119.00	119.00	119.00	119.00	32,786
2023-04-14	119.00	119.00	119.00	119.00	0
2023-04-13	119.00	119.00	119.00	119.00	5,000
2023-04-12	119.00	119.00	119.00	119.00	7
2023-04-11	119.00	119.00	119.00	119.00	1
2023-04-10	119.00	119.00	119.00	119.00	0
2023-04-07	119.00	119.00	119.00	119.00	0
2023-04-06	119.00	119.00	119.00	119.00	0
2023-04-05	119.00	119.00	119.00	119.00	493
2023-04-04	119.00	119.00	119.00	119.00	0
2023-04-03	119.00	119.00	119.00	119.00	0
2023-03-31	120.00	120.00	119.00	119.00	12,501
2023-03-30	120.00	120.00	120.00	120.00	0
2023-03-29	121.00	121.00	121.00	121.00	9,750
2023-03-28	121.00	121.00	121.00	121.00	15,891
2023-03-27	121.00	121.00	121.00	121.00	0
2023-03-24	121.00	121.00	121.00	121.00	6,943
2023-03-23	121.00	121.00	121.00	121.00	5,000
2023-03-22	121.00	121.00	121.00	121.00	2,823
2023-03-21	121.00	121.00	121.00	121.00	0
2023-03-20	121.00	121.00	121.00	121.00	0
2023-03-17	121.00	121.00	121.00	121.00	0
2023-03-16	121.00	121.00	121.00	121.00	14,500
2023-03-15	122.00	128.00	121.00	121.00	3,245
2023-03-14	122.00	122.00	122.00	122.00	0
2023-03-13	122.00	122.00	122.00	122.00	0
2023-03-10	123.00	123.00	122.00	122.00	15,000
2023-03-09	123.00	123.00	123.00	123.00	11,200
2023-03-08	123.00	123.00	123.00	123.00	3,616
2023-03-07	123.00	123.00	123.00	123.00	0
2023-03-06	123.00	123.00	123.00	123.00	0
2023-03-03	123.00	123.00	123.00	123.00	0
2023-03-02	123.00	123.00	123.00	123.00	0
2023-03-01	123.00	123.00	123.00	123.00	6,557
2023-02-28	123.00	123.00	123.00	123.00	41,264
2023-02-27	123.00	123.00	123.00	123.00	0
2023-02-24	123.00	123.00	123.00	123.00	0
2023-02-23	123.00	123.00	123.00	123.00	0
2023-02-22	123.00	123.00	123.00	123.00	0
2023-02-21	123.00	123.50	123.00	123.00	1,500
2023-02-20	123.00	123.50	123.00	123.50	19,300
2023-02-17	123.00	123.50	123.00	123.50	0
2023-02-16	123.00	123.50	123.00	123.50	5
2023-02-15	123.00	123.50	121.00	123.50	3,297
2023-02-14	123.00	123.50	123.00	123.50	0
2023-02-13	124.00	124.00	123.50	123.50	391
2023-02-10	124.00	124.00	124.00	124.00	13,172
2023-02-09	124.00	125.00	124.00	124.00	0
2023-02-08	124.00	125.00	124.00	125.00	3,006
2023-02-07	124.00	124.00	124.00	124.00	0
2023-02-06	124.00	124.00	124.00	124.00	0
2023-02-03	124.00	124.00	124.00	124.00	13,000
2023-02-02	124.00	124.00	124.00	124.00	0
2023-02-01	124.00	124.00	124.00	124.00	790
2023-01-31	124.00	124.00	124.00	124.00	0
2023-01-30	124.00	124.00	124.00	124.00	2,149
2023-01-27	124.00	124.00	124.00	124.00	12,390
2023-01-26	123.00	124.00	123.00	124.00	15,003
2023-01-25	123.00	123.00	123.00	123.00	0
2023-01-24	124.00	124.00	123.00	123.00	0
2023-01-23	125.00	125.00	124.00	124.00	0
2023-01-20	125.00	125.00	124.50	124.50	1,472
2023-01-19	125.00	125.00	124.50	124.50	5
2023-01-18	125.00	125.00	124.50	124.50	4,580
2023-01-17	125.00	125.00	124.50	124.50	0
2023-01-16	125.00	125.00	124.50	124.50	500
2023-01-13	125.00	125.00	124.50	124.50	0
2023-01-12	125.00	125.00	124.50	124.50	0
2023-01-11	125.00	125.00	124.50	124.50	0
2023-01-10	124.00	124.50	124.00	124.50	0
2023-01-09	124.00	124.00	124.00	124.00	0
2023-01-06	124.00	124.00	124.00	124.00	0
2023-01-05	123.00	124.50	123.00	124.00	12,005
2023-01-04	123.00	123.00	123.00	123.00	16,742
2023-01-03	124.00	124.00	123.00	123.00	0
2023-01-02	124.50	124.50	124.50	124.50	0
2022-12-30	125.00	125.00	124.50	124.50	0
2022-12-29	124.00	124.50	124.00	124.50	6
2022-12-28	124.00	124.00	124.00	124.00	0
2022-12-27	124.00	124.00	124.00	124.00	0
2022-12-26	124.00	124.00	124.00	124.00	0
2022-12-23	124.00	124.00	124.00	124.00	0
2022-12-22	123.00	124.00	123.00	124.00	7,898
2022-12-21	123.00	123.00	123.00	123.00	10,150
2022-12-20	123.00	123.00	123.00	123.00	0
2022-12-19	126.00	126.00	126.00	123.00	236
2022-12-16	123.00	123.00	123.00	123.00	0
2022-12-15	123.00	123.00	123.00	123.00	0
2022-12-14	123.00	123.00	123.00	123.00	0
2022-12-13	116.00	123.00	116.00	123.00	1
2022-12-12	123.00	123.00	123.00	123.00	0
2022-12-09	122.00	122.00	122.00	122.00	0
2022-12-08	122.00	122.00	122.00	122.00	0
2022-12-07	122.00	122.00	121.50	121.50	804
2022-12-06	122.00	122.00	121.50	121.50	0
2022-12-05	122.00	122.00	121.50	121.50	0
2022-12-02	122.00	122.00	121.50	121.50	1,500
2022-12-01	122.00	122.00	121.50	121.50	0
2022-11-30	122.00	122.00	121.50	121.50	0
2022-11-29	122.00	122.00	121.50	121.50	21,351
2022-11-28	122.00	122.00	121.50	121.50	0
2022-11-25	122.00	122.00	121.50	121.50	0
2022-11-24	122.00	122.00	121.50	121.50	0
2022-11-23	122.00	122.00	121.50	121.50	6
2022-11-22	122.00	122.00	121.50	121.50	0
2022-11-21	120.00	121.50	120.00	121.50	5,000
2022-11-18	120.00	120.00	120.00	120.00	0
2022-11-17	120.00	120.00	120.00	120.00	0
2022-11-16	120.00	120.00	120.00	120.00	20,568
2022-11-15	120.00	120.00	120.00	120.00	0
2022-11-14	120.00	120.00	120.00	120.00	0
2022-11-11	118.00	120.00	118.00	120.00	6
2022-11-10	118.00	118.00	118.00	118.00	0
2022-11-09	118.00	118.00	118.00	118.00	0
2022-11-08	118.00	118.00	118.00	118.00	0
2022-11-07	118.00	118.00	118.00	118.00	0
2022-11-04	118.00	118.00	118.00	118.00	13,633
2022-11-03	118.00	118.00	118.00	118.00	0
2022-11-02	120.00	120.00	120.00	120.00	0
2022-11-01	120.00	120.00	120.00	120.00	15,000
2022-10-31	120.00	120.00	120.00	120.00	0
2022-10-28	120.00	120.00	120.00	120.00	14,200
2022-10-27	119.00	120.00	119.00	120.00	5,872
2022-10-26	119.00	119.00	119.00	119.00	0
2022-10-25	119.00	119.00	119.00	119.00	0
2022-10-24	119.00	119.00	119.00	119.00	0
2022-10-21	119.00	119.00	119.00	119.00	0
2022-10-20	119.00	119.00	119.00	119.00	0
2022-10-19	120.00	120.00	119.00	119.00	8,630
2022-10-18	120.00	120.00	120.00	120.00	6,800
2022-10-17	121.00	121.00	120.00	120.00	5,001
2022-10-14	121.00	121.00	121.00	121.00	0
2022-10-13	121.00	121.00	121.00	121.00	10,000
2022-10-12	121.00	121.00	121.00	121.00	0
2022-10-11	123.00	123.00	121.00	121.00	10,006
2022-10-10	123.00	123.00	120.00	122.00	0
2022-10-07	123.00	123.00	120.00	122.00	0
2022-10-06	122.00	122.00	119.00	122.00	30,400
2022-10-05	122.00	122.00	119.00	121.50	1,132
2022-10-04	122.00	122.00	119.00	121.50	9,000
2022-10-03	122.00	122.00	119.00	121.50	0
2022-09-30	122.00	122.00	119.00	121.50	10,878
2022-09-29	122.00	122.00	119.00	121.50	0
2022-09-28	123.00	123.00	120.00	121.50	7,978
2022-09-27	123.00	123.00	120.00	122.00	0
2022-09-26	123.00	123.00	120.00	122.00	0
2022-09-23	123.00	123.00	120.00	122.00	0
2022-09-22	123.00	123.00	120.00	122.00	18,000
2022-09-21	123.00	123.00	120.00	123.00	9,214
2022-09-20	123.00	123.00	120.00	123.00	0
2022-09-19	123.00	123.00	123.00	123.00	0
2022-09-16	123.00	123.00	120.00	123.00	9,023
2022-09-15	123.00	123.00	120.00	123.00	0
2022-09-14	123.00	123.00	120.00	123.00	0
2022-09-13	123.00	123.00	120.00	123.00	0
2022-09-12	123.00	123.00	120.00	123.00	18,136
2022-09-09	123.00	123.00	120.00	123.00	0
2022-09-08	123.00	123.00	120.00	123.00	0
2022-09-07	125.00	125.00	122.00	123.00	1
2022-09-06	125.00	125.00	122.00	125.00	0
2022-09-05	125.00	125.00	122.00	125.00	0
2022-09-02	125.00	125.00	122.00	125.00	0
2022-09-01	125.00	125.00	122.00	125.00	0
2022-08-31	125.00	125.00	122.00	125.00	0
2022-08-30	127.00	127.00	124.00	125.00	0
2022-08-29	127.00	127.00	127.00	127.00	0
2022-08-26	127.00	127.00	124.00	127.00	0
2022-08-25	127.00	127.00	124.00	127.00	0
2022-08-24	127.00	127.00	124.00	127.00	21,327
2022-08-23	127.00	127.00	124.00	127.00	0
2022-08-22	127.00	127.00	124.00	127.00	0
2022-08-19	128.00	128.00	125.00	127.00	3,500
2022-08-18	129.00	129.00	126.00	128.00	0
2022-08-17	128.00	129.00	125.00	129.00	20,997
2022-08-16	129.00	129.00	126.00	128.00	2,745
2022-08-15	129.00	129.00	126.00	129.00	0
2022-08-12	127.00	129.00	124.00	129.00	19,665
2022-08-11	124.00	127.00	121.00	127.00	0
2022-08-10	124.00	124.00	121.00	124.00	0
2022-08-09	124.00	124.00	121.00	124.00	0
2022-08-08	124.00	124.00	121.00	124.00	267
2022-08-05	124.00	124.00	121.00	124.00	0
2022-08-04	124.00	124.00	121.00	124.00	0
2022-08-03	124.00	124.00	121.00	124.00	8,431
2022-08-02	124.00	124.00	121.00	124.00	0
2022-08-01	123.00	124.00	120.00	124.00	5
2022-07-29	123.00	121.00	121.00	123.00	16,678
2022-07-28	123.00	123.00	120.00	123.00	840
2022-07-27	123.00	123.00	120.00	123.00	0
2022-07-26	123.00	123.00	120.00	123.00	0
2022-07-25	123.00	123.00	120.00	123.00	5,482
2022-07-22	123.00	123.00	120.00	123.00	0
2022-07-21	123.00	123.00	120.00	123.00	18,568
2022-07-20	126.00	128.00	120.00	123.00	4,963
2022-07-19	123.00	123.00	120.00	123.00	0
2022-07-18	123.00	123.00	120.00	123.00	4,825
2022-07-15	123.00	123.00	120.00	123.00	8,630
2022-07-14	123.00	123.00	120.00	123.00	0
2022-07-13	123.00	123.00	120.00	123.00	0
2022-07-12	123.00	123.00	120.00	123.00	0
2022-07-11	125.00	125.00	122.00	123.00	5
2022-07-08	125.00	125.00	122.00	125.00	8,500
2022-07-07	125.00	125.00	122.00	125.00	0
2022-07-06	125.00	125.00	122.00	125.00	1,962
2022-07-05	125.00	125.00	122.00	125.00	0
2022-07-04	125.00	125.00	122.00	125.00	10,000
2022-07-01	125.00	125.00	122.00	125.00	0
2022-06-30	125.00	125.00	122.00	125.00	0
2022-06-29	125.00	125.00	122.00	125.00	3,745
2022-06-28	125.00	125.00	122.00	125.00	0
2022-06-27	125.00	125.00	122.00	125.00	0
2022-06-24	125.00	125.00	122.00	125.00	0
2022-06-23	125.00	125.00	122.00	125.00	22,208
2022-06-22	126.00	126.00	123.00	125.00	5
2022-06-21	126.00	123.00	123.00	126.00	93
2022-06-20	126.00	126.00	123.00	126.00	0
2022-06-17	127.00	127.00	124.00	126.00	0
2022-06-16	127.00	127.00	124.00	127.00	0
2022-06-15	126.00	127.00	123.00	127.00	9,103
2022-06-14	126.00	126.00	123.00	126.00	0
2022-06-13	127.00	127.00	124.00	126.00	5
2022-06-10	127.00	127.00	124.00	127.00	4,699
2022-06-09	127.00	127.00	124.00	127.00	0
2022-06-08	127.00	127.00	124.00	127.00	0
2022-06-07	127.00	127.00	124.00	127.00	8,354
2022-06-06	127.00	127.00	124.00	127.00	11,324
2022-06-03	127.00	127.00	127.00	127.00	0
2022-06-02	127.00	127.00	127.00	127.00	0
2022-06-01	127.00	127.00	124.00	127.00	30
2022-05-31	127.00	127.00	124.00	127.00	0
2022-05-30	127.00	127.00	124.00	127.00	0
2022-05-27	127.00	127.00	124.00	127.00	0
2022-05-26	127.00	127.00	124.00	127.00	0
2022-05-25	127.00	124.00	124.00	127.00	7,598
2022-05-24	127.00	127.00	124.00	127.00	6
2022-05-23	128.00	128.00	125.00	128.00	0
2022-05-20	129.00	129.00	126.00	128.00	14,064
2022-05-19	129.00	129.00	126.00	129.00	0
2022-05-18	129.00	129.00	126.00	129.00	403
2022-05-17	127.00	126.00	126.00	129.00	7,500
2022-05-16	129.00	129.00	126.00	127.00	13
2022-05-13	129.00	129.00	126.00	129.00	0
2022-05-12	129.00	129.00	126.00	129.00	400
2022-05-11	129.00	129.00	126.00	129.00	0
2022-05-10	129.00	129.00	126.00	129.00	11,500
2022-05-09	129.00	129.00	126.00	129.00	0
2022-05-06	129.00	129.00	126.00	129.00	0
2022-05-05	129.00	129.00	126.00	129.00	16,153
2022-05-04	129.00	129.00	126.00	129.00	14,731
2022-05-03	129.00	129.00	126.00	129.00	0
2022-05-02	129.00	129.00	129.00	129.00	0
2022-04-29	129.00	129.00	126.00	129.00	0
2022-04-28	129.00	129.00	126.00	129.00	0
2022-04-27	129.00	129.00	126.00	129.00	0
2022-04-26	129.00	129.00	126.00	129.00	0
2022-04-25	129.00	129.00	126.00	129.00	0
2022-04-22	129.00	129.00	126.00	129.00	0
2022-04-21	129.00	129.00	126.00	129.00	0
2022-04-20	129.00	129.00	126.00	129.00	25,422
2022-04-19	129.00	129.00	126.00	129.00	0
2022-04-18	129.00	129.00	129.00	129.00	0
2022-04-15	129.00	129.00	129.00	129.00	0
2022-04-14	129.00	129.00	126.00	129.00	0
2022-04-13	129.00	129.00	126.00	129.00	0
2022-04-12	129.00	129.00	126.00	129.00	1,000
2022-04-11	128.00	125.00	125.00	125.00	19,200
2022-04-08	128.00	128.00	125.00	128.00	400
2022-04-07	132.00	132.00	128.00	128.00	1,052
2022-04-06	132.00	132.00	129.00	131.00	2,373
2022-04-05	132.00	132.00	129.00	131.00	0
2022-04-04	132.00	132.00	129.00	131.00	394
2022-04-01	131.00	132.00	128.00	132.00	13,744
2022-03-31	131.00	131.00	128.00	131.00	1,006
2022-03-30	132.00	132.00	131.00	131.00	8,249
2022-03-29	131.00	132.00	128.00	131.00	2,637
2022-03-28	131.00	131.00	128.00	131.00	0
2022-03-25	131.00	131.00	128.00	131.00	2,380
2022-03-24	131.00	131.00	128.00	131.00	6,000
2022-03-23	130.00	133.00	127.00	131.00	3,745
2022-03-22	130.00	130.00	127.00	130.00	2,077
2022-03-21	130.00	130.00	127.00	130.00	0
2022-03-18	131.00	131.00	128.00	130.00	0
2022-03-17	131.00	131.00	128.00	131.00	0
2022-03-16	131.00	131.00	128.00	131.00	5,231
2022-03-15	133.00	133.00	130.00	131.00	19,178
2022-03-14	133.00	133.00	130.00	133.00	0
2022-03-11	133.00	133.00	130.00	133.00	0
2022-03-10	133.00	133.00	130.00	133.00	0
2022-03-09	133.00	133.00	130.00	133.00	0
2022-03-08	133.00	133.00	130.00	133.00	1,000
2022-03-07	134.00	134.00	131.00	134.00	0
2022-03-04	136.00	136.00	133.00	135.00	1,000
2022-03-03	136.00	136.00	133.00	136.00	1,000
2022-03-02	137.00	137.00	134.00	136.00	1,056
2022-03-01	137.00	137.00	134.00	137.00	809
2022-02-28	138.00	138.00	135.00	137.00	2,255
2022-02-25	138.00	138.00	135.00	138.00	0
2022-02-24	138.00	138.00	135.00	138.00	5,005
2022-02-23	141.00	141.00	138.00	140.00	973
2022-02-22	141.00	141.00	138.00	141.00	0
2022-02-21	141.00	141.00	138.00	141.00	0
2022-02-18	143.00	143.00	140.00	143.00	0
2022-02-17	144.00	144.00	141.00	143.00	45,782
2022-02-16	144.00	144.00	141.00	144.00	1,761
2022-02-15	144.00	144.00	141.00	144.00	0
2022-02-14	144.00	144.00	141.00	144.00	2,500
2022-02-11	144.00	144.00	141.00	144.00	0
2022-02-10	144.00	144.00	141.00	144.00	2,029
2022-02-09	144.00	144.00	141.00	144.00	0
2022-02-08	144.00	144.00	141.00	144.00	0
2022-02-07	144.00	144.00	141.00	144.00	0
2022-02-04	144.00	144.00	141.00	144.00	0
2022-02-03	145.00	145.00	142.00	144.00	0
2022-02-02	145.00	145.00	142.00	145.00	875
2022-02-01	143.00	145.00	140.00	145.00	134
2022-01-31	143.00	143.00	140.00	143.00	0
2022-01-28	142.00	142.00	139.00	142.00	0
2022-01-27	142.00	142.00	139.00	142.00	0
2022-01-26	142.00	142.00	139.00	142.00	0
2022-01-25	142.00	142.00	139.00	142.00	721
2022-01-24	144.00	144.00	141.00	142.00	3,569
2022-01-21	144.00	144.00	141.00	144.00	0
2022-01-20	144.00	144.00	141.00	144.00	0
2022-01-19	143.50	144.00	141.00	144.00	561
2022-01-18	144.00	144.00	141.00	144.00	1,100
2022-01-17	144.00	144.00	141.00	144.00	35,987
2022-01-14	144.00	144.00	141.00	144.00	0
2022-01-13	144.00	144.00	141.00	144.00	265
2022-01-12	143.00	144.00	140.00	144.00	13,728
2022-01-11	143.00	143.00	140.00	143.00	21,180
2022-01-10	143.00	143.00	140.00	143.00	12,063
2022-01-07	143.00	143.00	140.00	143.00	20,800
2022-01-06	143.00	143.00	140.00	143.00	0
2022-01-05	143.00	143.00	140.00	143.00	0
2022-01-04	143.00	143.00	140.00	143.00	5,170
2022-01-03	143.00	143.00	143.00	143.00	0
2021-12-31	143.00	143.00	140.00	143.00	0
2021-12-30	143.00	143.00	140.00	143.00	1,022
2021-12-29	143.00	143.00	140.00	143.00	0
2021-12-28	143.00	143.00	143.00	143.00	0
2021-12-27	143.00	143.00	143.00	143.00	0
2021-12-24	143.00	143.00	140.00	143.00	0
2021-12-23	141.00	143.00	138.00	143.00	2
2021-12-22	141.00	141.00	138.00	141.00	0
2021-12-21	141.00	141.00	138.00	141.00	0
2021-12-20	141.00	141.00	138.00	141.00	219
2021-12-17	141.00	141.00	138.00	141.00	1,000
2021-12-16	142.00	141.00	141.00	141.00	23,062
2021-12-15	142.00	142.00	139.00	142.00	12,630
2021-12-14	143.00	143.00	140.00	142.00	1,032
2021-12-13	143.00	143.00	140.00	143.00	0
2021-12-10	143.00	143.00	140.00	143.00	10,219
2021-12-09	143.00	143.00	140.00	143.00	3,487
2021-12-08	143.00	143.00	140.00	143.00	27,196
2021-12-07	143.00	143.00	140.00	143.00	0
2021-12-06	143.00	143.00	140.00	143.00	11,050
2021-12-03	143.00	143.00	140.00	143.00	0
2021-12-02	144.00	144.00	141.00	143.00	35
2021-12-01	144.00	144.00	141.00	144.00	130
2021-11-30	144.00	144.00	141.00	144.00	0
2021-11-29	145.00	145.00	142.00	144.00	9,965
2021-11-26	144.00	145.00	141.00	145.00	18
2021-11-25	146.00	146.00	143.00	146.00	2,376
2021-11-24	146.00	146.00	143.00	146.00	5,305
2021-11-23	146.00	146.00	143.00	146.00	0
2021-11-22	146.00	146.00	143.00	146.00	0
2021-11-19	146.00	146.00	143.00	146.00	0
2021-11-18	146.00	146.00	143.00	146.00	3,351
2021-11-17	146.00	146.00	143.00	146.00	1,181
2021-11-16	146.00	145.00	145.00	146.00	700
2021-11-15	145.00	146.00	142.00	146.00	23
2021-11-12	145.00	145.00	142.00	145.00	676
2021-11-11	145.00	145.00	142.00	145.00	0
2021-11-10	143.00	143.00	143.00	145.00	2,298
2021-11-09	145.00	145.00	142.00	145.00	0
2021-11-08	145.00	145.00	142.00	145.00	1,000
2021-11-05	145.00	145.00	142.00	145.00	0
2021-11-04	144.00	144.00	141.00	144.00	7,000
2021-11-03	144.00	144.00	141.00	144.00	11,453
2021-11-02	144.00	144.00	141.00	144.00	9,190
2021-11-01	144.00	144.00	141.00	144.00	15,129
2021-10-29	143.50	144.00	141.00	144.00	16,906
2021-10-28	143.50	143.50	141.00	143.50	0
2021-10-27	143.00	144.00	140.00	144.00	7,000
2021-10-26	143.00	143.00	140.00	143.00	1,517
2021-10-25	142.00	143.00	139.00	143.00	7,000
2021-10-22	141.00	145.00	145.00	142.00	43,872
2021-10-21	141.00	141.00	138.00	141.00	5,000
2021-10-20	141.00	141.00	138.00	141.00	3,175
2021-10-19	140.00	141.00	137.00	141.00	5,239
2021-10-18	140.00	140.00	137.00	140.00	8,990
2021-10-15	140.00	140.00	137.00	140.00	3,969
2021-10-14	140.00	140.00	137.00	140.00	1,180
2021-10-13	137.00	137.00	137.00	140.00	318
2021-10-12	140.00	137.00	137.00	140.00	10,335
2021-10-11	140.00	140.00	137.00	140.00	0
2021-10-08	140.00	140.00	137.00	140.00	5,707
2021-10-07	140.00	140.00	137.00	140.00	2,481
2021-10-06	141.00	141.00	138.00	140.00	29,317
2021-10-05	142.00	142.00	139.00	141.00	6,799
2021-10-04	142.00	142.00	139.00	142.00	0
2021-10-01	142.00	142.00	139.00	142.00	132
2021-09-30	142.00	142.00	139.00	142.00	0
2021-09-29	142.00	142.00	139.00	142.00	300
2021-09-28	142.00	142.00	139.00	142.00	0
2021-09-27	142.00	142.00	139.00	142.00	1,309
2021-09-24	141.00	142.00	138.00	142.00	0
2021-09-23	141.00	141.00	138.00	141.00	16,651
2021-09-22	141.00	141.00	138.00	141.00	0
2021-09-21	141.00	141.00	138.00	141.00	0
2021-09-20	141.00	141.00	138.00	141.00	567
2021-09-17	141.00	141.00	138.00	141.00	11,226
2021-09-16	141.00	141.00	138.00	141.00	0
2021-09-15	142.00	142.00	139.00	141.00	6,419
2021-09-14	143.00	146.00	142.00	142.00	323
2021-09-13	143.00	143.00	140.00	143.00	15,000
2021-09-10	143.00	143.00	140.00	143.00	0
2021-09-09	143.00	143.00	140.00	143.00	0
2021-09-08	143.00	143.00	140.00	143.00	7,495
2021-09-07	146.00	146.00	146.00	143.00	12,202
2021-09-06	143.00	143.00	140.00	143.00	0
2021-09-03	143.00	143.00	140.00	143.00	0
2021-09-02	143.00	143.00	140.00	143.00	28,000
2021-09-01	143.00	143.00	140.00	143.00	131
2021-08-31	143.00	143.00	140.00	143.00	0
2021-08-30	143.00	143.00	143.00	143.00	0
2021-08-27	143.00	143.00	140.00	143.00	9,552
2021-08-26	143.00	143.00	140.00	143.00	0
2021-08-25	146.00	146.00	146.00	143.00	10,171
2021-08-24	143.00	143.00	140.00	143.00	4,504
2021-08-23	143.00	143.00	140.00	143.00	0
2021-08-20	143.00	143.00	140.00	143.00	0
2021-08-19	145.00	145.00	142.00	143.00	0
2021-08-18	144.00	145.00	141.00	145.00	7,161
2021-08-17	144.00	144.00	141.00	144.00	338
2021-08-16	144.00	144.00	141.00	144.00	0
2021-08-13	144.00	144.00	141.00	144.00	8,027
2021-08-12	144.00	144.00	141.00	144.00	0
2021-08-11	144.00	144.00	141.00	144.00	0
2021-08-10	144.00	144.00	141.00	144.00	1,688
2021-08-09	144.00	144.00	141.00	144.00	3,724
2021-08-06	144.00	144.00	141.00	144.00	0
2021-08-05	144.00	144.00	141.00	144.00	14,625
2021-08-04	144.00	144.00	141.00	144.00	10,000
2021-08-03	144.00	144.00	141.00	144.00	4,154
2021-08-02	144.00	144.00	141.00	144.00	7,962
2021-07-30	144.00	144.00	141.00	144.00	0
2021-07-29	143.00	144.00	140.00	144.00	27,449
2021-07-28	143.00	143.00	140.00	143.00	5,290
2021-07-27	143.00	143.00	140.00	143.00	0
2021-07-26	143.00	143.00	140.00	143.00	319
2021-07-23	143.00	143.00	140.00	143.00	14,100
2021-07-22	141.00	143.00	138.00	143.00	0
2021-07-21	141.00	141.00	138.00	141.00	3,203
2021-07-20	140.00	140.00	137.00	140.00	3,582
2021-07-19	143.00	143.00	143.00	140.00	36
2021-07-16	140.00	140.00	137.00	140.00	0
2021-07-15	140.00	140.00	137.00	140.00	0
2021-07-14	140.00	140.00	137.00	140.00	14,742
2021-07-13	140.00	140.00	137.00	140.00	100
2021-07-12	140.00	140.00	137.00	140.00	7,166
2021-07-09	138.00	139.50	135.00	139.50	3,626
2021-07-08	137.50	138.00	135.00	138.00	0
2021-07-07	134.00	137.50	131.00	137.50	10,000
2021-07-06	134.00	134.00	131.00	134.00	0
2021-07-05	134.00	134.00	131.00	134.00	17,922
2021-07-02	134.00	134.00	131.00	134.00	0
2021-07-01	134.00	134.00	131.00	134.00	11,189
2021-06-30	134.00	134.00	131.00	134.00	10,000
2021-06-29	134.00	134.00	131.00	134.00	0
2021-06-28	133.00	136.00	133.50	134.00	475
2021-06-25	133.00	133.00	130.00	133.00	0
2021-06-24	133.00	133.00	130.00	133.00	8,000
2021-06-23	133.00	133.00	130.00	133.00	0
2021-06-22	133.00	133.00	130.00	133.00	6,000
2021-06-21	133.00	133.00	130.00	133.00	2,056
2021-06-18	133.00	133.00	130.00	133.00	7,800
2021-06-17	133.00	133.00	130.00	133.00	3,000
2021-06-16	133.00	133.00	130.00	133.00	1,288
2021-06-15	133.00	133.00	130.00	133.00	5,700
2021-06-14	133.00	133.00	130.00	133.00	3,027
2021-06-11	133.00	133.00	130.00	133.00	0
2021-06-10	133.00	133.00	130.00	133.00	6,731
2021-06-09	133.00	133.00	130.00	133.00	11,200
2021-06-08	132.00	133.00	129.00	133.00	5,900
2021-06-07	132.00	132.00	129.00	132.00	8,891
2021-06-04	129.00	132.00	122.00	132.00	0
2021-06-03	132.00	132.00	129.00	132.00	0
2021-06-02	132.00	132.00	129.00	132.00	4,276
2021-06-01	132.00	132.00	129.00	132.00	141
2021-05-28	132.00	132.00	129.00	132.00	0
2021-05-27	132.00	132.00	129.00	132.00	0
2021-05-26	132.00	132.00	129.00	132.00	0
2021-05-25	132.00	132.00	129.00	132.00	0
2021-05-24	132.00	132.00	129.00	132.00	731
2021-05-21	132.00	132.00	129.00	132.00	0
2021-05-20	132.00	132.00	129.00	132.00	0
2021-05-19	132.00	132.00	129.00	132.00	5,913
2021-05-18	132.00	132.00	129.00	132.00	0
2021-05-17	132.00	132.00	129.00	132.00	1,430
2021-05-14	132.00	132.00	129.00	132.00	10,000
2021-05-13	132.00	132.00	129.00	132.00	0
2021-05-12	132.00	132.00	129.00	132.00	5,737
2021-05-11	132.00	132.00	129.00	132.00	0
2021-05-10	130.00	132.00	127.00	132.00	15,393
2021-05-07	130.00	130.00	127.00	130.00	4,775
2021-05-06	128.00	130.00	125.00	130.00	17,509
2021-05-05	128.00	131.00	131.00	131.00	3,962
2021-05-04	128.00	128.00	125.00	128.00	901
2021-04-30	127.00	128.00	124.00	128.00	3,280
2021-04-29	134.00	134.00	124.00	124.00	608
2021-04-28	128.00	128.00	125.00	127.00	9,532
2021-04-27	128.00	129.00	125.00	128.00	9,556
2021-04-26	126.00	128.00	125.00	128.00	0
2021-04-23	128.00	128.00	125.00	128.00	0
2021-04-22	128.00	128.00	125.00	128.00	0
2021-04-21	128.00	128.00	125.00	128.00	3,687
2021-04-20	129.00	129.00	126.00	129.00	443
2021-04-19	129.00	129.00	126.00	129.00	0
2021-04-16	129.00	129.00	126.00	129.00	37,942

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.90	0%
Oracle Power (ORCP)	0.065	0%
Silver Bullet (SBDS)	23.00	0%
Active Energy (AEG)	0.10	0%
Rank Group Plc (RNK)	106.60	0%

Share	Price	Change
PipeHawk (PIP)	3.50	0%
Trellus Health. (TRLS)	0.175	0%
Empyrean (EME)	0.065	0%
Wellnex Life (WNX)	7.00	0%
Proservice Bldg (PRO)	4.16	0%

Share	Price	Volume
Oracle Power (ORCP)	0.065	0
Premier African Minerals (PREM)	0.0165	0
Tower Resources (TRP)	0.026	0
Quantum Helium (QHE)	0.044	0
Empyrean (EME)	0.065	0