Orchard Funding Share History

Orchard Funding Share Price history. The following table shows end-of-day data ORCH historical share prices for Orchard Funding, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	68.00	68.00	67.00	67.00	33,100
2026-10-21	67.50	67.50	67.50	67.50	37,432
2026-10-20	67.50	69.00	67.50	67.50	38,285
2026-10-19	67.00	67.50	67.00	67.50	9,148
2026-10-16	66.50	67.00	66.50	67.00	20,032
2026-10-15	66.00	66.50	66.00	66.50	42,990
2026-10-14	62.00	66.00	62.00	66.00	115,136
2026-10-13	60.50	62.00	60.50	62.00	35,816
2026-10-12	60.50	61.00	60.50	60.50	28,713
2026-10-09	60.50	60.50	60.50	60.50	56,538
2026-10-08	60.50	60.50	60.50	60.50	6,258
2026-10-07	60.50	60.50	60.50	60.50	9,700
2026-10-06	60.50	60.50	60.50	60.50	1,804
2026-10-05	60.50	60.50	60.50	60.50	16,453
2026-10-02	60.50	60.50	60.50	60.50	3,172
2026-10-01	60.50	60.50	60.50	60.50	270
2026-09-30	60.50	60.50	60.50	60.50	15,808
2026-09-29	60.50	60.50	60.50	60.50	26,125
2026-09-28	60.50	60.50	60.50	60.50	12,626
2026-09-25	60.50	60.50	60.50	60.50	19,655
2026-09-24	60.50	60.50	60.50	60.50	29,835
2026-09-23	60.50	60.50	60.50	60.50	9,813
2026-09-22	60.50	60.50	60.50	60.50	11,476
2026-09-21	60.50	60.50	60.50	60.50	36,405
2026-09-18	60.50	60.50	60.50	60.50	12,241
2026-09-17	60.50	60.50	60.50	60.50	251
2026-09-16	60.50	60.50	59.50	60.50	60,851
2026-09-15	60.00	60.50	60.00	60.50	34,154
2026-09-14	60.50	60.50	58.50	60.00	113,337
2026-09-11	60.50	60.50	60.50	60.50	1,835
2026-09-10	60.50	60.50	60.50	60.50	56,502
2026-09-09	60.50	60.50	60.50	60.50	28,540
2026-09-08	60.50	60.50	60.50	60.50	16,172
2026-09-07	60.50	60.50	60.50	60.50	7,828
2026-09-04	60.50	60.50	60.50	60.50	17,773
2026-09-03	60.50	60.50	60.50	60.50	18,213
2026-09-02	60.50	60.50	60.50	60.50	84,487
2026-09-01	60.50	60.50	60.50	60.50	16,088
2026-08-31	60.50	60.50	60.50	60.50	0
2026-08-28	62.00	62.00	60.50	60.50	129,831
2026-08-27	62.00	62.00	62.00	62.00	74,810
2026-08-26	62.00	62.00	62.00	62.00	16,991
2026-08-25	62.00	62.00	62.00	62.00	2,016
2026-08-24	62.00	62.00	62.00	62.00	25,370
2026-08-21	62.00	62.00	62.00	62.00	45,747
2026-08-20	62.00	62.00	62.00	62.00	20,523
2026-08-19	63.50	63.50	62.00	62.00	43,521
2026-08-18	63.50	63.50	63.50	63.50	13,639
2026-08-17	63.00	63.50	63.00	63.50	70,294
2026-08-14	63.00	68.50	63.00	63.00	26,751
2026-08-13	63.00	63.00	63.00	63.00	32,300
2026-08-12	62.00	62.50	62.00	62.50	73,511
2026-08-11	64.00	64.00	62.00	62.00	38,510
2026-08-10	64.00	64.00	64.00	64.00	67,221
2026-08-07	65.00	65.00	64.00	64.00	5,426
2026-08-06	64.00	64.00	64.00	64.00	8,246
2026-08-05	63.50	64.00	62.50	64.00	47,625
2026-08-04	63.50	63.50	63.50	63.50	32,817
2026-08-03	63.50	63.50	62.50	63.50	31,338
2026-07-31	62.50	62.50	62.50	62.50	33,495
2026-07-30	62.50	62.50	62.50	62.50	18,161
2026-07-29	62.50	62.50	62.50	62.50	12,646
2026-07-28	62.50	62.50	62.50	62.50	22,210
2026-07-27	62.50	62.50	62.50	62.50	26,342
2026-07-24	62.50	62.50	62.50	62.50	15,433
2026-07-23	62.00	62.50	62.00	62.50	57,848
2026-07-22	61.50	62.00	61.50	62.00	87,843
2026-07-21	61.50	61.50	61.50	61.50	17,948
2026-07-20	61.50	61.50	61.50	61.50	47,663
2026-07-17	61.50	61.50	61.50	61.50	30,549
2026-07-16	61.50	62.00	62.00	62.00	22,153
2026-07-15	61.50	61.50	61.50	61.50	32,610
2026-07-14	61.50	61.50	61.50	61.50	68,368
2026-07-13	61.50	61.50	61.50	61.50	55,504
2026-07-10	61.50	61.50	61.50	61.50	19,397
2026-07-09	61.00	61.50	61.00	61.50	30,960
2026-07-08	62.50	62.50	61.50	61.50	39,142
2026-07-07	62.50	62.50	62.50	62.50	49,029
2026-07-06	63.00	63.00	62.50	62.50	28,676
2026-07-03	63.00	61.00	61.00	61.00	110,183
2026-07-02	63.00	63.00	63.00	63.00	5,949
2026-07-01	63.00	63.00	63.00	63.00	19,705
2026-06-30	63.00	63.00	63.00	63.00	78,366
2026-06-29	60.50	63.00	60.50	63.00	202,928
2026-06-26	60.00	60.00	60.00	60.00	45,160
2026-06-25	58.00	60.00	57.50	60.00	149,258
2026-06-24	57.50	57.50	57.50	57.50	11,245
2026-06-23	57.00	57.50	57.00	57.50	40,878
2026-06-22	57.00	57.00	57.00	57.00	8,844
2026-06-19	57.00	57.00	57.00	57.00	10,855
2026-06-18	58.00	58.00	58.00	58.00	1,372
2026-06-17	58.00	58.00	58.00	58.00	2,560
2026-06-16	58.00	58.00	58.00	58.00	13,635
2026-06-15	58.00	58.00	58.00	58.00	3,065
2026-06-12	58.00	58.00	58.00	58.00	26,026
2026-06-11	55.50	57.50	55.50	57.50	333,156
2026-06-10	55.50	55.50	55.50	55.50	11,136
2026-06-09	55.00	55.50	55.00	55.50	947
2026-06-08	54.50	55.00	54.50	55.00	15,415
2026-06-05	54.50	54.50	54.50	54.50	60,668
2026-06-04	54.50	54.50	54.50	54.50	3,975
2026-06-03	54.00	55.00	54.00	54.50	70,809
2026-06-02	54.00	54.50	54.00	54.50	29,852
2026-06-01	54.00	54.00	53.00	54.00	13,822
2026-05-29	54.00	54.00	54.00	54.00	50,662
2026-05-28	54.00	54.00	54.00	54.00	418
2026-05-27	54.00	54.00	53.00	54.00	29,964
2026-05-26	54.00	54.00	54.00	54.00	56,910
2026-05-25	54.00	54.00	54.00	54.00	0
2026-05-22	54.00	54.00	54.00	54.00	51,298
2026-05-21	54.00	54.00	54.00	54.00	8,492
2026-05-20	54.00	54.00	54.00	54.00	5,349
2026-05-19	54.00	54.00	54.00	54.00	1,114
2026-05-18	54.50	54.50	54.00	54.00	12,040
2026-05-15	54.00	54.00	54.00	54.00	11,527
2026-05-14	54.00	54.00	54.00	54.00	4,238
2026-05-13	54.50	56.00	51.50	54.00	123,704
2026-05-12	56.00	56.00	54.50	56.00	95,005
2026-05-11	56.00	56.00	56.00	56.00	22,517
2026-05-08	55.50	56.00	55.50	56.00	25,959
2026-05-07	56.50	56.50	55.50	55.50	19,493
2026-05-06	57.50	57.50	56.50	56.50	39,807
2026-05-05	58.50	58.50	57.50	57.50	11,396
2026-05-04	58.50	58.50	58.50	58.50	0
2026-05-01	58.50	58.50	58.00	58.50	17,531
2026-04-30	58.50	58.50	58.50	58.50	9,987
2026-04-29	58.50	58.50	58.50	58.50	12,081
2026-04-28	58.50	58.50	58.50	58.50	11,079
2026-04-27	58.00	58.50	58.00	58.50	13,684
2026-04-24	58.50	58.50	58.50	58.50	17,053
2026-04-23	58.50	58.50	58.50	58.50	5,143
2026-04-22	58.50	58.50	58.50	58.50	36,052
2026-04-21	58.00	58.00	58.00	58.00	14,697
2026-04-20	58.00	58.00	58.00	58.00	7,487
2026-04-17	57.50	58.00	57.50	58.00	35,310
2026-04-16	57.50	58.50	57.50	57.50	16,665
2026-04-15	56.50	57.50	56.50	57.50	12,846
2026-04-14	56.50	56.50	56.50	56.50	9,141
2026-04-13	56.00	56.00	56.00	56.00	17,621
2026-04-10	56.00	56.00	56.00	56.00	22
2026-04-09	56.00	56.00	56.00	56.00	2
2026-04-08	54.00	56.00	54.00	56.00	80,226
2026-04-07	54.50	56.50	54.50	54.50	46,583
2026-04-06	54.50	54.50	54.50	54.50	0
2026-04-03	54.50	54.50	54.50	54.50	0
2026-04-02	55.50	55.50	54.50	54.50	27,605
2026-04-01	55.50	55.50	55.50	55.50	6,216
2026-03-31	55.50	53.00	53.00	53.00	6,936
2026-03-30	55.50	55.50	55.50	55.50	9,043
2026-03-27	56.00	56.00	53.00	55.50	22,148
2026-03-26	56.50	56.50	56.50	56.50	17,417
2026-03-25	56.50	56.50	56.50	56.50	1,833
2026-03-24	56.00	56.00	56.00	56.00	421
2026-03-23	56.00	56.00	56.00	56.00	10,434
2026-03-20	58.00	58.00	56.00	56.00	33,250
2026-03-19	59.00	59.00	58.00	58.00	17,194
2026-03-18	59.50	59.50	59.00	59.00	24,595
2026-03-17	59.50	57.00	57.00	57.00	18,900
2026-03-16	59.50	59.50	59.50	59.50	22
2026-03-13	59.50	59.50	58.00	59.50	61,844
2026-03-12	59.50	59.50	59.00	59.00	39,032
2026-03-11	59.50	59.50	59.50	59.50	5,987
2026-03-10	59.50	59.50	59.50	59.50	31,682
2026-03-09	60.00	60.00	59.00	59.50	27,665
2026-03-06	60.00	60.00	60.00	60.00	41,318
2026-03-05	60.00	60.00	60.00	60.00	8,080
2026-03-04	60.00	60.00	60.00	60.00	10,763
2026-03-03	60.00	60.00	59.50	60.00	87,900
2026-03-02	60.00	62.50	60.00	62.00	58,481
2026-02-27	60.00	60.00	60.00	60.00	183,453
2026-02-26	60.00	60.00	60.00	60.00	42,433
2026-02-25	60.00	61.00	60.00	60.00	22,078
2026-02-24	60.00	60.00	60.00	60.00	51,201
2026-02-23	60.00	60.00	60.00	60.00	43,850
2026-02-20	60.00	60.00	60.00	60.00	30,943
2026-02-19	60.00	60.00	60.00	60.00	39,953
2026-02-18	60.50	60.50	60.00	60.00	35,636
2026-02-17	61.00	61.00	60.50	60.50	51,008
2026-02-16	61.00	61.00	61.00	61.00	194,533
2026-02-13	61.00	61.00	61.00	61.00	49,171
2026-02-12	61.00	60.50	60.50	60.50	127,701
2026-02-11	61.00	61.00	61.00	61.00	142,524
2026-02-10	61.00	61.00	61.00	61.00	83,622
2026-02-09	61.00	61.00	61.00	61.00	148,888
2026-02-06	60.00	65.00	61.00	61.00	1,001,000
2026-02-05	60.00	60.00	60.00	60.00	96,239
2026-02-04	60.00	60.00	60.00	60.00	9,462
2026-02-03	60.00	60.00	60.00	60.00	65,980
2026-02-02	60.00	60.00	60.00	60.00	6,198
2026-01-30	60.00	60.00	60.00	60.00	4,193
2026-01-29	60.00	60.00	60.00	60.00	2,693
2026-01-28	60.00	60.00	60.00	60.00	5,265
2026-01-27	60.00	60.00	60.00	60.00	807
2026-01-26	60.00	60.00	60.00	60.00	21,936
2026-01-23	60.00	60.00	60.00	60.00	51,145
2026-01-22	60.00	60.00	60.00	60.00	3,250
2026-01-21	60.00	60.00	60.00	60.00	7,013
2026-01-20	60.00	60.50	60.00	60.00	53,501
2026-01-19	60.00	60.00	60.00	60.00	12,980
2026-01-16	60.00	60.00	60.00	60.00	5,000
2026-01-15	59.50	60.00	59.50	60.00	65,444
2026-01-14	59.50	59.50	59.50	59.50	5,424
2026-01-13	59.50	59.50	59.50	59.50	13,618
2026-01-12	60.00	60.00	59.00	59.50	48,664
2026-01-09	60.00	60.00	60.00	60.00	20,541
2026-01-08	60.00	60.00	60.00	60.00	825
2026-01-07	60.00	60.00	60.00	60.00	17,854
2026-01-06	60.00	60.00	59.00	60.00	13,907
2026-01-05	60.00	60.00	60.00	60.00	85,291
2026-01-02	60.00	60.00	60.00	60.00	62,509
2026-01-01	60.00	60.00	60.00	60.00	0
2025-12-31	60.00	60.00	60.00	60.00	4,002
2025-12-30	60.00	60.00	60.00	60.00	1,705
2025-12-29	61.00	62.00	60.00	60.00	17,829
2025-12-26	60.00	60.00	60.00	60.00	0
2025-12-25	60.00	60.00	60.00	60.00	0
2025-12-24	60.00	60.00	60.00	60.00	7,169
2025-12-23	60.50	60.50	60.00	60.00	50,167
2025-12-22	60.00	60.50	60.00	60.50	23,098
2025-12-19	60.00	60.00	60.00	60.00	47,161
2025-12-18	60.00	60.00	60.00	60.00	1,931
2025-12-17	60.00	60.00	60.00	60.00	19,395
2025-12-16	60.00	60.00	60.00	60.00	8,316
2025-12-15	60.00	60.00	60.00	60.00	30,257
2025-12-12	60.00	60.00	60.00	60.00	16,994
2025-12-11	60.00	60.00	60.00	60.00	112,082
2025-12-10	59.50	59.50	59.50	59.50	41,653
2025-12-09	59.50	59.50	59.50	59.50	813
2025-12-08	59.50	60.00	57.50	59.50	18,442
2025-12-05	59.50	59.50	59.50	59.50	5,276
2025-12-04	60.00	60.00	59.50	59.50	10,568
2025-12-03	60.50	60.50	60.50	60.50	0
2025-12-02	60.50	60.50	60.50	60.50	52,144
2025-12-01	60.00	60.50	60.00	60.50	480
2025-11-28	59.50	60.50	59.00	60.50	94,825
2025-11-27	59.50	59.50	59.50	59.50	3,383
2025-11-26	59.50	59.50	59.50	59.50	0
2025-11-25	58.00	59.50	58.00	59.50	15,045
2025-11-24	58.00	59.00	58.00	58.00	5,429
2025-11-21	58.00	58.50	58.00	58.00	19,615
2025-11-20	58.00	58.00	58.00	58.00	15,272
2025-11-19	58.00	58.00	58.00	58.00	2,220
2025-11-18	58.00	58.00	56.00	58.00	2,038
2025-11-17	58.00	58.00	58.00	58.00	41,355
2025-11-14	58.00	59.00	59.00	59.00	8,934
2025-11-13	58.00	58.00	58.00	58.00	0
2025-11-12	58.00	58.00	58.00	58.00	17,223
2025-11-11	59.00	60.00	58.00	58.00	39,297
2025-11-10	59.00	59.00	59.00	59.00	6,833
2025-11-07	59.00	59.00	58.00	59.00	42,091
2025-11-06	59.00	59.00	58.50	59.00	12,149
2025-11-05	59.00	60.00	59.00	59.00	4,612
2025-11-04	59.00	59.00	59.00	59.00	28,704
2025-11-03	60.00	60.00	59.00	60.00	37,627
2025-10-31	60.00	60.00	59.00	60.00	69,570
2025-10-30	60.00	60.00	59.00	59.00	10,904
2025-10-29	58.50	60.00	59.00	59.00	378
2025-10-28	59.00	60.00	59.00	60.00	32,140
2025-10-27	59.50	60.00	59.00	59.50	14,563
2025-10-24	59.00	59.00	59.00	59.00	11,830
2025-10-23	59.00	59.00	59.00	59.00	5,028
2025-10-22	59.00	60.00	59.00	59.00	20,853
2025-10-21	59.00	59.00	59.00	59.00	48
2025-10-20	59.50	59.50	58.50	59.00	1,640
2025-10-17	59.50	59.50	59.50	59.50	21,671
2025-10-16	59.50	59.50	59.50	59.50	40,945
2025-10-15	59.50	59.50	59.50	59.50	3,653
2025-10-14	59.50	59.50	59.50	59.50	10,315
2025-10-13	59.50	59.50	59.50	59.50	27,216
2025-10-10	61.50	62.00	59.50	59.50	41,771
2025-10-09	61.50	61.50	61.50	61.50	11,365
2025-10-08	62.00	62.00	61.50	61.50	39,165
2025-10-07	62.00	62.00	60.00	62.00	116,853
2025-10-06	62.00	62.00	62.00	62.00	34,753
2025-10-03	62.00	62.00	62.00	62.00	107,465
2025-10-02	62.50	62.50	62.00	62.00	49,260
2025-10-01	58.00	63.00	58.00	62.50	171,357
2025-09-30	57.00	57.50	57.00	57.50	23,270
2025-09-29	57.00	57.00	57.00	57.00	255
2025-09-26	56.50	56.50	56.50	56.50	1,927
2025-09-25	56.50	57.00	56.50	57.00	6,100
2025-09-24	55.50	56.50	55.50	56.50	16,901
2025-09-23	57.00	55.50	55.00	55.50	64,088
2025-09-22	57.00	57.00	57.00	57.00	2,000
2025-09-19	55.00	57.00	55.00	57.00	39,581
2025-09-18	55.00	55.00	55.00	55.00	8,121
2025-09-17	55.00	57.00	55.00	55.00	5,032
2025-09-16	55.00	55.00	55.00	55.00	12,000
2025-09-15	55.00	55.00	55.00	55.00	20,391
2025-09-12	55.00	55.00	55.00	55.00	1,908
2025-09-11	55.00	55.00	55.00	55.00	31,293
2025-09-10	55.00	57.00	54.00	54.00	19,142
2025-09-09	55.00	55.00	55.00	55.00	15,449
2025-09-08	55.00	55.00	55.00	55.00	46
2025-09-05	55.00	55.00	55.00	55.00	19,415
2025-09-04	55.50	55.50	54.00	55.00	44,885
2025-09-03	57.50	57.50	55.50	55.50	26,000
2025-09-02	58.50	58.50	57.50	57.50	33,356
2025-09-01	58.50	58.50	58.50	58.50	10,153
2025-08-29	61.00	61.00	58.50	58.50	29,694
2025-08-28	61.00	61.00	61.00	61.00	21,361
2025-08-27	61.00	61.00	61.00	61.00	682
2025-08-26	61.00	61.50	61.00	61.00	35,597
2025-08-25	61.00	61.00	61.00	61.00	0
2025-08-22	61.00	61.00	61.00	61.00	798
2025-08-21	61.00	61.00	61.00	61.00	1,863
2025-08-20	61.50	61.50	60.50	61.00	15,437
2025-08-19	60.50	61.50	60.50	61.50	9,724
2025-08-18	61.50	61.50	60.50	60.50	16,769
2025-08-15	63.50	63.50	61.50	61.50	49,623
2025-08-14	60.50	65.00	63.50	63.50	111,074
2025-08-13	60.50	60.50	60.50	60.50	35,916
2025-08-12	60.50	61.00	60.50	60.50	5,668
2025-08-11	62.00	62.00	60.50	60.50	2,745
2025-08-08	60.50	60.50	60.50	60.50	19,113
2025-08-07	60.50	60.50	60.50	60.50	5,929
2025-08-06	60.50	60.50	60.50	60.50	1,638
2025-08-05	61.00	61.00	58.00	60.50	36,000
2025-08-04	62.00	62.00	61.00	61.00	32,653
2025-08-01	62.00	62.00	61.00	62.00	41,075
2025-07-31	62.00	64.00	62.00	62.00	31,628
2025-07-30	61.00	62.00	61.00	62.00	10,772
2025-07-29	62.00	62.00	61.00	61.00	37,561
2025-07-28	62.00	64.00	62.00	62.00	6,571
2025-07-25	61.50	62.00	61.50	62.00	31,030
2025-07-24	61.50	61.50	61.50	61.50	14,173
2025-07-23	61.50	61.50	61.50	61.50	3,496
2025-07-22	61.50	61.50	61.50	61.50	41,857
2025-07-21	61.50	61.50	61.50	61.50	11,004
2025-07-18	60.00	61.50	60.00	61.50	10,773
2025-07-17	60.00	60.00	60.00	60.00	30,013
2025-07-16	54.00	60.00	54.00	60.00	79,780
2025-07-15	56.00	56.00	56.00	56.00	3,313
2025-07-14	56.50	56.50	56.00	56.00	9,351
2025-07-11	56.50	56.50	56.50	56.50	14,568
2025-07-10	57.50	57.50	56.50	56.50	40,178
2025-07-09	58.50	58.50	56.50	57.50	89,606
2025-07-08	58.50	58.50	58.50	58.50	10,229
2025-07-07	58.50	59.50	58.50	58.50	80,086
2025-07-04	63.00	63.00	58.50	58.50	104,236
2025-07-03	65.00	65.00	63.00	63.00	36,806
2025-07-02	62.50	63.00	62.50	63.00	93,390
2025-07-01	62.50	64.00	61.00	62.50	169,578
2025-06-30	62.50	62.50	61.00	61.00	21,560
2025-06-27	63.00	63.00	62.50	62.50	12,872
2025-06-26	67.00	67.00	63.00	63.00	70,748
2025-06-25	67.00	67.00	67.00	67.00	96,735
2025-06-24	67.00	67.00	67.00	67.00	37,187
2025-06-23	64.00	69.00	67.00	67.00	47,557
2025-06-20	64.00	65.00	60.50	65.00	392,320
2025-06-19	51.50	51.50	51.50	51.50	1,001
2025-06-18	48.00	52.00	51.00	51.00	73,072
2025-06-17	48.50	48.50	48.00	48.00	29,933
2025-06-16	49.00	49.00	48.50	48.50	22,193
2025-06-13	51.00	51.00	48.50	48.50	48,360
2025-06-12	50.50	52.00	50.50	52.00	61,530
2025-06-11	49.40	51.00	49.00	51.00	78,092
2025-06-10	50.50	50.50	50.50	50.50	52,127
2025-06-09	50.50	50.50	49.50	50.50	64,193
2025-06-06	51.00	51.50	49.80	50.50	104,058
2025-06-05	50.50	51.00	50.00	51.00	138,679
2025-06-04	49.80	51.50	48.50	50.50	108,062
2025-06-03	48.00	50.50	48.00	49.50	50,503
2025-06-02	46.00	47.60	46.00	47.60	55,022
2025-05-30	46.50	46.50	45.50	46.00	57,151
2025-05-29	46.00	47.00	46.00	47.00	32,412
2025-05-28	46.00	46.00	46.00	46.00	12,972
2025-05-27	44.20	46.50	44.00	46.00	117,100
2025-05-26	42.00	42.00	42.00	42.00	0
2025-05-23	38.00	44.00	36.20	44.00	40,739
2025-05-22	37.00	38.00	37.00	38.00	36,712
2025-05-21	37.00	37.00	37.00	37.00	2,581
2025-05-20	37.00	37.00	37.00	37.00	20,485
2025-05-19	37.50	37.50	37.00	37.00	42,751
2025-05-16	36.50	37.50	36.50	37.50	15,216
2025-05-15	36.50	36.50	36.50	36.50	30,817
2025-05-14	36.50	36.50	36.50	36.50	8,675
2025-05-13	36.50	36.50	36.50	36.50	11,045
2025-05-12	37.00	37.00	36.50	36.50	160,514
2025-05-09	37.00	37.00	37.00	37.00	3,868
2025-05-08	37.00	37.00	37.00	37.00	0
2025-05-07	37.00	37.00	37.00	37.00	0
2025-05-06	37.00	37.00	37.00	37.00	14,143
2025-05-05	35.60	35.60	35.60	35.60	0
2025-05-02	38.50	38.50	37.00	37.00	21,509
2025-05-01	36.50	38.50	36.50	38.50	11,625
2025-04-30	36.50	36.50	36.50	36.50	4,274
2025-04-29	36.50	36.50	36.50	36.50	0
2025-04-28	36.50	36.50	36.50	36.50	118
2025-04-25	36.50	36.50	36.50	36.50	43,707
2025-04-24	36.50	38.00	38.00	38.00	107
2025-04-23	36.50	36.50	36.50	36.50	5,554
2025-04-22	36.50	36.50	34.40	36.50	37
2025-04-21	36.50	36.50	36.50	36.50	0
2025-04-18	36.50	36.50	36.50	36.50	0
2025-04-17	35.00	36.50	35.00	36.50	11,833
2025-04-16	36.50	36.50	34.40	36.50	1,939
2025-04-15	36.50	36.50	36.50	36.50	25,039
2025-04-14	36.50	36.50	36.50	36.50	10,274
2025-04-11	36.50	36.50	36.50	36.50	6,109
2025-04-10	36.50	36.50	36.50	36.50	0
2025-04-09	36.50	36.50	35.00	36.50	586
2025-04-08	36.50	36.50	36.50	36.50	0
2025-04-07	36.50	36.50	36.50	36.50	11,051
2025-04-04	36.50	36.50	36.50	36.50	9,201
2025-04-03	38.50	38.50	36.50	36.50	2,156
2025-04-02	41.50	41.50	38.50	38.50	121,181
2025-04-01	38.00	42.00	40.00	40.00	129,137
2025-03-31	30.00	38.00	28.50	38.00	312,059
2025-03-28	28.50	28.50	28.50	28.50	0
2025-03-27	28.50	28.50	28.50	28.50	15,000
2025-03-26	28.50	28.50	28.50	28.50	0
2025-03-25	28.00	28.50	28.00	28.50	0
2025-03-24	28.00	28.50	28.00	28.50	0
2025-03-21	28.00	28.50	28.00	28.50	441
2025-03-20	28.50	28.50	28.50	28.50	0
2025-03-19	28.00	28.50	28.00	28.50	2
2025-03-18	28.50	28.50	26.40	28.50	11
2025-03-17	28.50	28.50	28.50	28.50	871
2025-03-14	28.50	28.50	28.50	28.50	9,032
2025-03-13	28.50	28.50	28.00	28.50	3,713
2025-03-12	28.50	28.50	28.50	28.50	0
2025-03-11	28.50	28.50	28.50	28.50	0
2025-03-10	28.50	28.50	28.50	28.50	6,000
2025-03-07	28.50	28.50	28.50	28.50	0
2025-03-06	28.50	28.50	28.50	28.50	0
2025-03-05	28.50	28.50	28.50	28.50	6,001
2025-03-04	28.50	28.50	28.50	28.50	0
2025-03-03	28.50	28.50	28.50	28.50	20,204
2025-02-28	28.50	28.50	28.50	28.50	35,000
2025-02-27	28.50	28.50	28.50	28.50	0
2025-02-26	28.50	28.50	26.40	28.50	695
2025-02-25	28.50	28.50	28.50	28.50	533
2025-02-24	29.00	30.00	28.50	28.50	12,045
2025-02-21	29.00	29.00	29.00	29.00	0
2025-02-20	29.00	29.00	29.00	29.00	0
2025-02-19	29.00	29.00	29.00	29.00	101
2025-02-18	29.00	29.00	29.00	29.00	2,557
2025-02-17	29.00	29.00	28.00	29.00	666
2025-02-14	29.00	29.00	29.00	29.00	0
2025-02-13	29.00	29.00	29.00	29.00	0
2025-02-12	29.00	29.00	29.00	29.00	0
2025-02-11	29.00	29.00	29.00	29.00	5,225
2025-02-10	29.00	29.00	29.00	29.00	0
2025-02-07	29.00	29.00	29.00	29.00	3,000
2025-02-06	29.50	31.00	29.50	29.50	3,484
2025-02-05	29.50	29.50	29.50	29.50	784
2025-02-04	29.50	29.50	29.50	29.50	0
2025-02-03	30.00	30.00	29.50	29.50	6,658
2025-01-31	30.00	30.00	30.00	30.00	30,000
2025-01-30	30.00	30.00	30.00	30.00	0
2025-01-29	30.60	30.60	30.00	30.00	12
2025-01-28	30.00	30.00	30.00	30.00	0
2025-01-27	30.00	30.00	30.00	30.00	18,500
2025-01-24	30.00	31.00	30.00	30.00	17,492
2025-01-23	29.00	30.00	29.00	30.00	38,005
2025-01-22	29.00	29.00	29.00	29.00	0
2025-01-21	29.00	29.00	29.00	29.00	0
2025-01-20	29.00	29.00	29.00	29.00	4,000
2025-01-17	29.00	29.00	27.40	29.00	2,470
2025-01-16	29.00	29.00	29.00	29.00	0
2025-01-15	29.00	29.00	29.00	29.00	334
2025-01-14	29.00	29.00	29.00	29.00	30
2025-01-13	29.00	29.00	29.00	29.00	0
2025-01-10	29.00	29.00	29.00	29.00	0
2025-01-09	29.00	29.00	29.00	29.00	1,020
2025-01-08	29.00	29.00	29.00	29.00	0
2025-01-07	29.00	29.00	29.00	29.00	0
2025-01-06	29.50	29.50	28.40	29.00	43,983
2025-01-03	29.50	29.50	29.50	29.50	6,657
2025-01-02	28.00	29.50	28.00	29.50	22,252
2025-01-01	28.00	28.00	28.00	28.00	0
2024-12-31	28.00	28.00	28.00	28.00	10
2024-12-30	28.00	28.00	28.00	28.00	2,411
2024-12-27	28.00	28.00	28.00	28.00	0
2024-12-26	27.50	27.50	27.50	27.50	0
2024-12-25	27.50	27.50	27.50	27.50	0
2024-12-24	27.50	27.50	27.50	27.50	0
2024-12-23	27.50	27.50	27.50	27.50	10
2024-12-20	27.50	27.50	27.50	27.50	1,296
2024-12-19	27.00	27.50	27.00	27.50	5,005
2024-12-18	27.00	27.00	27.00	27.00	0
2024-12-17	27.50	27.50	27.00	27.00	5,394
2024-12-16	26.50	27.50	26.00	27.50	72,128
2024-12-13	26.00	26.50	26.00	26.50	51,040
2024-12-12	26.00	26.00	26.00	26.00	25,030
2024-12-11	25.50	26.00	25.50	26.00	73,950
2024-12-10	21.50	25.50	21.50	25.50	271,007
2024-12-09	21.50	21.50	21.50	21.50	1,201
2024-12-06	22.00	22.00	21.50	21.50	2,139
2024-12-05	21.50	21.50	21.50	21.50	695
2024-12-04	22.00	22.00	21.50	21.50	8
2024-12-03	22.00	22.40	21.50	21.50	35,047
2024-12-02	25.00	25.00	22.00	22.00	86,652
2024-11-29	25.00	25.00	25.00	25.00	25,000
2024-11-28	25.00	25.00	25.00	25.00	5,000
2024-11-27	25.00	25.00	23.60	25.00	2,008
2024-11-26	25.00	25.00	25.00	25.00	422
2024-11-25	26.20	26.20	24.00	25.00	70,360
2024-11-22	25.50	25.50	25.50	25.50	5,000
2024-11-21	27.00	27.00	25.50	25.50	31
2024-11-20	25.50	25.50	25.50	25.50	3
2024-11-19	25.50	25.50	25.50	25.50	0
2024-11-18	25.50	25.50	25.50	25.50	1,110
2024-11-15	25.50	25.50	25.50	25.50	0
2024-11-14	25.50	27.00	25.50	25.50	16,351
2024-11-13	27.00	27.00	25.50	27.00	41,126
2024-11-12	27.00	27.00	27.00	27.00	5
2024-11-11	27.00	27.00	27.00	27.00	0
2024-11-08	27.00	27.00	27.00	27.00	2,000
2024-11-07	27.00	27.00	26.60	27.00	8,000
2024-11-06	26.50	27.00	26.60	27.00	13,500
2024-11-05	26.50	26.50	26.50	26.50	38
2024-11-04	26.50	26.50	26.50	26.50	34
2024-11-01	26.50	26.50	26.50	26.50	20,000
2024-10-31	26.50	26.50	26.50	26.50	97
2024-10-30	26.50	26.50	26.50	26.50	8
2024-10-29	26.50	26.50	26.50	26.50	151
2024-10-28	26.50	26.50	26.50	26.50	0
2024-10-25	26.50	26.50	26.50	26.50	0
2024-10-24	26.50	26.50	26.50	26.50	5
2024-10-23	26.50	26.50	26.50	26.50	55,843
2024-10-22	26.50	26.50	26.50	26.50	50,341
2024-10-21	26.50	26.50	26.50	26.50	0
2024-10-18	26.50	26.50	26.50	26.50	6,311
2024-10-17	27.00	27.00	26.50	26.50	7,000
2024-10-16	27.00	27.00	26.50	26.50	14,518
2024-10-15	27.00	27.00	26.50	26.50	11
2024-10-14	26.50	26.50	26.50	26.50	3,659
2024-10-11	26.50	26.50	26.50	26.50	7,794
2024-10-10	26.50	26.50	26.50	26.50	60
2024-10-09	25.50	26.50	26.00	26.50	14,607
2024-10-08	25.50	25.50	24.40	25.50	5,000
2024-10-07	25.50	25.50	25.50	25.50	7
2024-10-04	25.50	25.50	25.50	25.50	6,756
2024-10-03	25.00	25.50	25.00	25.50	342
2024-10-02	25.50	25.50	25.50	25.50	1,488
2024-10-01	25.50	25.50	25.50	25.50	16,095
2024-09-30	25.50	25.50	25.50	25.50	38
2024-09-27	25.50	24.00	24.00	24.00	17,145
2024-09-26	25.50	25.50	25.50	25.50	203
2024-09-25	25.50	25.50	25.50	25.50	0
2024-09-24	25.50	25.50	25.50	25.50	0
2024-09-23	25.50	25.50	25.50	25.50	20
2024-09-20	25.50	26.80	25.50	25.50	7,534
2024-09-19	25.50	25.50	24.00	25.50	1,007
2024-09-18	24.50	25.50	24.50	25.50	15,761
2024-09-17	23.50	24.50	23.50	24.50	81
2024-09-16	23.50	23.50	23.50	23.50	19,238
2024-09-13	23.50	23.50	23.50	23.50	0
2024-09-12	23.50	23.50	23.50	23.50	0
2024-09-11	23.50	23.50	23.50	23.50	151
2024-09-10	23.50	23.50	23.50	23.50	190
2024-09-09	23.50	23.50	23.50	23.50	30
2024-09-06	23.50	23.50	23.50	23.50	358
2024-09-05	23.00	25.00	23.50	23.50	3,000
2024-09-04	23.00	25.00	23.50	23.50	3,013
2024-09-03	23.00	23.50	23.00	23.50	9,000
2024-09-02	23.00	23.50	23.00	23.50	0
2024-08-30	23.00	23.50	23.00	23.50	0
2024-08-29	23.00	23.50	23.00	23.50	0
2024-08-28	23.00	23.50	23.00	23.50	2,882
2024-08-27	23.00	23.50	23.00	23.50	51
2024-08-26	23.50	23.50	23.50	23.50	0
2024-08-23	23.00	23.50	23.00	23.50	2,000
2024-08-22	23.00	23.50	23.00	23.50	15,000
2024-08-21	23.00	23.50	23.00	23.50	0
2024-08-20	23.00	23.50	23.00	23.50	2,969
2024-08-19	23.00	23.50	22.00	23.50	22,237
2024-08-16	23.00	23.50	23.00	23.50	10
2024-08-15	23.00	23.50	23.00	23.50	800
2024-08-14	23.00	23.50	23.00	23.50	17,005
2024-08-13	23.00	23.50	23.00	23.50	13,313
2024-08-12	22.00	23.50	23.00	23.50	18,653
2024-08-09	22.00	22.00	22.00	22.00	16,669
2024-08-08	21.50	23.00	21.50	22.00	3,583
2024-08-07	21.50	21.50	21.50	21.50	37,033
2024-08-06	21.00	21.50	19.00	21.50	259,697
2024-08-05	31.60	32.00	29.20	32.00	51,497
2024-08-02	32.00	33.00	32.00	32.50	34,309
2024-08-01	31.50	32.00	31.50	32.00	5,016
2024-07-31	31.50	31.50	31.50	31.50	15,000
2024-07-30	31.50	31.50	31.50	31.50	0
2024-07-29	31.50	31.50	31.00	31.50	19,803
2024-07-26	31.00	31.50	31.00	31.50	8,929
2024-07-25	31.00	31.00	31.00	31.00	78
2024-07-24	31.00	31.00	31.00	31.00	19,500
2024-07-23	31.00	31.00	31.00	31.00	9,000
2024-07-22	31.00	31.00	30.00	31.00	59,922
2024-07-19	31.50	31.00	30.00	31.00	28,552
2024-07-18	30.00	31.00	30.00	31.00	70,500
2024-07-17	29.50	30.00	29.00	30.00	12,000
2024-07-16	30.50	30.50	29.50	29.50	150,286
2024-07-15	30.50	30.50	30.50	30.50	42,000
2024-07-12	30.50	30.50	30.50	30.50	2,000
2024-07-11	30.50	30.50	30.50	30.50	30,000
2024-07-10	30.00	30.50	30.00	30.50	19,039
2024-07-09	30.50	30.50	30.50	30.50	10,000
2024-07-08	30.00	30.50	30.00	30.50	49,635
2024-07-05	30.00	30.50	30.00	30.50	8
2024-07-04	30.00	30.50	30.00	30.50	33
2024-07-03	31.50	31.50	30.50	30.50	68,914
2024-07-02	30.50	33.50	31.50	31.50	161,870
2024-07-01	30.00	30.50	30.00	30.50	56,376
2024-06-28	31.00	31.00	29.50	30.50	74,592
2024-06-27	32.00	32.00	31.00	31.00	33,216
2024-06-26	29.80	32.00	29.80	32.00	106,464
2024-06-25	37.00	37.50	31.00	31.00	151,902
2024-06-24	28.00	28.00	28.00	28.00	1,374
2024-06-21	28.00	28.00	28.00	28.00	0
2024-06-20	28.00	28.00	28.00	28.00	0
2024-06-19	28.00	28.00	28.00	28.00	125
2024-06-18	28.00	28.00	28.00	28.00	0
2024-06-17	28.00	28.00	28.00	28.00	10,002
2024-06-14	28.00	28.00	28.00	28.00	791
2024-06-13	28.00	28.00	28.00	28.00	77
2024-06-12	28.00	28.00	28.00	28.00	7,953
2024-06-11	28.50	27.00	27.00	27.00	9,816
2024-06-10	28.50	28.50	28.50	28.50	3
2024-06-07	29.50	29.50	28.50	28.50	20,359
2024-06-06	29.50	29.50	29.50	29.50	2,789
2024-06-05	29.50	29.50	29.50	29.50	106
2024-06-04	29.50	29.50	29.50	29.50	4,163
2024-06-03	29.50	29.50	29.50	29.50	322
2024-05-31	29.50	29.50	29.50	29.50	5,242
2024-05-30	29.50	29.50	29.50	29.50	500
2024-05-29	30.50	30.50	29.50	29.50	40,064
2024-05-28	30.50	29.80	29.50	29.50	11,938
2024-05-27	29.50	29.50	29.50	29.50	0
2024-05-24	30.50	30.00	29.50	29.50	98,733
2024-05-23	31.50	31.50	30.00	30.00	52,591
2024-05-22	33.00	33.50	31.50	31.50	76,580
2024-05-21	30.00	35.00	30.20	33.50	179,954
2024-05-20	27.00	30.00	27.50	30.00	170,043
2024-05-17	29.40	29.40	26.50	28.00	402,740
2024-05-16	30.00	30.00	30.00	30.00	129,643
2024-05-15	30.00	30.00	30.00	30.00	6,140
2024-05-14	30.00	30.00	30.00	30.00	9,876
2024-05-13	30.40	30.80	30.00	30.80	43,679
2024-05-10	30.50	30.40	30.40	30.40	6,219
2024-05-09	30.50	31.00	30.00	30.50	18,325
2024-05-08	31.00	31.00	30.00	31.00	15,000
2024-05-07	30.50	31.50	30.50	31.00	63,636
2024-05-06	29.40	29.40	29.40	29.40	0
2024-05-03	30.00	30.50	29.40	29.40	55,806
2024-05-02	29.50	29.50	29.50	29.50	0
2024-05-01	29.50	29.50	29.50	29.50	5,069
2024-04-30	29.00	29.50	29.00	29.50	10,317
2024-04-29	29.00	29.40	29.40	29.40	18,515
2024-04-26	29.00	29.00	29.00	29.00	0
2024-04-25	29.00	30.00	30.00	30.00	5,000
2024-04-24	29.00	29.00	29.00	29.00	15
2024-04-23	29.50	29.60	29.00	29.00	37,378
2024-04-22	29.00	31.00	29.50	30.00	97,437
2024-04-19	28.50	29.60	29.00	29.60	212,912
2024-04-18	28.50	31.00	28.50	28.50	255,780
2024-04-17	26.50	30.00	30.00	30.00	193,937
2024-04-16	25.00	27.00	25.00	27.00	107,305
2024-04-15	22.50	26.00	22.50	26.00	205,611
2024-04-12	22.50	24.00	22.50	22.50	57,587
2024-04-11	21.00	22.50	21.00	22.50	51,275
2024-04-10	21.00	21.00	21.00	21.00	193,259
2024-04-09	16.00	21.40	16.00	21.40	716,909
2024-04-08	16.00	16.00	16.00	16.00	546
2024-04-05	16.00	16.00	16.00	16.00	0
2024-04-04	16.00	16.00	16.00	16.00	11,656
2024-04-03	16.00	16.00	16.00	16.00	84,499
2024-04-02	15.80	16.00	14.50	16.00	144,379
2024-04-01	15.50	15.50	15.50	15.50	0
2024-03-29	15.50	15.50	15.50	15.50	0
2024-03-28	16.00	16.50	15.50	15.50	73,795
2024-03-27	16.00	16.50	16.00	16.00	90,614
2024-03-26	16.50	16.50	16.00	16.50	10,002
2024-03-25	16.00	16.50	16.00	16.50	78,829
2024-03-22	17.50	17.50	16.20	16.20	531,043
2024-03-21	17.00	17.40	17.40	17.40	57,350
2024-03-20	18.00	18.00	16.75	17.00	156,831
2024-03-19	17.00	17.00	16.75	16.75	23
2024-03-18	16.80	16.80	16.50	16.75	142,424
2024-03-15	16.50	16.50	16.50	16.50	5,000
2024-03-14	17.00	17.00	16.50	16.50	9,000
2024-03-13	17.40	17.40	17.00	17.00	279,262
2024-03-12	17.00	17.80	17.00	17.00	195,006
2024-03-11	17.00	18.60	18.60	18.60	48,035
2024-03-08	17.00	17.00	16.50	17.00	58,931
2024-03-07	16.50	17.00	16.10	16.10	118,942
2024-03-06	15.20	16.90	15.20	16.50	154,622
2024-03-05	15.50	16.60	15.00	16.60	73,100
2024-03-04	15.50	17.00	15.50	15.50	86,938
2024-03-01	19.80	19.80	16.20	16.20	1,136,899
2024-02-29	24.50	24.50	23.80	24.50	505
2024-02-28	25.00	25.00	24.50	24.50	16,582
2024-02-27	25.00	25.00	25.00	25.00	31,856
2024-02-26	25.50	25.50	25.00	25.00	597
2024-02-23	25.00	27.00	25.00	25.50	66,027
2024-02-22	27.00	27.00	25.00	25.00	43,677
2024-02-21	21.50	27.50	21.50	27.00	264,331
2024-02-20	21.50	21.50	21.50	21.50	25,449
2024-02-19	23.00	22.80	22.80	22.80	65,799
2024-02-16	22.50	23.00	23.00	23.00	35,805
2024-02-15	22.50	22.50	22.50	22.50	0
2024-02-14	22.50	22.50	22.50	22.50	2,186
2024-02-13	23.00	23.00	22.00	22.50	52,507
2024-02-12	23.00	23.00	23.00	23.00	21,790
2024-02-09	23.00	23.00	23.00	23.00	14,197
2024-02-08	23.00	23.00	23.00	23.00	55
2024-02-07	23.00	23.00	23.00	23.00	24,328
2024-02-06	23.00	24.40	23.00	23.00	37,035
2024-02-05	23.00	24.00	23.00	24.00	54,612
2024-02-02	22.00	25.00	22.00	23.00	500,780
2024-02-01	33.00	33.00	33.00	33.00	75,498
2024-01-31	32.50	34.00	34.00	34.00	21,034
2024-01-30	32.50	34.00	34.00	34.00	28,568
2024-01-29	32.50	32.50	32.50	32.50	4,155
2024-01-26	32.50	32.50	32.50	32.50	6,513
2024-01-25	32.50	32.50	32.50	32.50	1,361
2024-01-24	32.50	32.50	32.50	32.50	0
2024-01-23	32.50	32.50	32.50	32.50	4,569
2024-01-22	32.50	32.50	32.50	32.50	140,468
2024-01-19	33.00	33.00	32.50	32.50	24,834
2024-01-18	33.00	33.00	33.00	33.00	42,902
2024-01-17	34.50	34.50	34.50	34.50	475
2024-01-16	34.00	35.00	34.00	35.00	120,879
2024-01-15	34.50	34.50	34.00	34.00	28,323
2024-01-12	37.00	36.80	35.00	35.00	162,519
2024-01-11	37.00	37.00	37.00	37.00	0
2024-01-10	37.00	37.00	37.00	37.00	5,988
2024-01-09	37.00	37.00	37.00	37.00	25,031
2024-01-08	37.00	38.00	37.00	37.00	2,771
2024-01-05	37.00	38.00	37.00	37.00	1,279
2024-01-04	37.00	37.00	36.50	37.00	38,646
2024-01-03	37.00	37.00	37.00	37.00	103
2024-01-02	37.00	37.00	37.00	37.00	0
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	37.00	37.00	37.00	37.00	0
2023-12-28	37.50	37.50	36.00	37.00	30,810
2023-12-27	38.50	40.80	40.80	40.80	14,420
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.50	38.50	38.50	38.50	0
2023-12-21	38.50	40.00	38.50	38.50	36,350
2023-12-20	38.50	39.00	38.50	38.50	38,411
2023-12-19	38.50	39.00	38.50	38.50	30,273
2023-12-18	38.50	39.00	38.50	39.00	701
2023-12-15	38.50	40.00	40.00	40.00	7,647
2023-12-14	38.50	40.00	39.00	39.00	2,500
2023-12-13	39.00	40.80	39.00	39.00	77,128
2023-12-12	37.50	37.50	36.80	37.50	18,874
2023-12-11	37.50	37.50	36.80	37.50	13,377
2023-12-08	38.00	38.00	38.00	38.00	1,044
2023-12-07	38.00	38.00	38.00	38.00	8,684
2023-12-06	38.00	38.00	38.00	38.00	8,134
2023-12-05	38.00	38.50	38.00	38.00	19,570
2023-12-04	38.00	38.00	38.00	38.00	0
2023-12-01	38.50	39.80	38.00	38.00	6,717
2023-11-30	38.00	38.00	38.00	38.00	5,356
2023-11-29	38.00	38.00	38.00	38.00	13,500
2023-11-28	38.00	38.00	38.00	38.00	58,480
2023-11-27	38.00	39.00	38.00	38.00	7,909
2023-11-24	38.00	38.00	38.00	38.00	5,002
2023-11-23	38.00	38.00	38.00	38.00	1,753
2023-11-22	38.00	38.00	38.00	38.00	2,025
2023-11-21	38.00	38.00	38.00	38.00	0
2023-11-20	38.00	38.00	38.00	38.00	345
2023-11-17	38.00	38.00	38.00	38.00	0
2023-11-16	38.00	38.00	36.20	38.00	943
2023-11-15	37.50	39.00	37.50	38.00	24,000
2023-11-14	37.00	38.60	37.00	37.50	18,953
2023-11-13	37.00	37.00	37.00	37.00	39
2023-11-10	37.00	37.00	37.00	37.00	10,000
2023-11-09	37.00	37.00	37.00	37.00	3,004
2023-11-08	37.00	37.00	37.00	37.00	0
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	37.00	37.00	37.00	37.00	4,413
2023-11-03	36.50	37.00	36.50	37.00	3,589
2023-11-02	36.00	36.50	36.00	36.50	12,791
2023-11-01	36.00	36.00	36.00	36.00	36,379
2023-10-31	36.00	36.00	36.00	36.00	40,000
2023-10-30	35.60	36.00	35.60	36.00	17,353
2023-10-27	35.60	36.00	35.60	36.00	11,077
2023-10-26	36.00	36.00	36.00	36.00	22,420
2023-10-25	36.00	36.00	36.00	36.00	40,236
2023-10-24	36.00	36.00	36.00	36.00	298
2023-10-23	36.00	36.00	36.00	36.00	1,045
2023-10-20	35.50	36.00	35.50	36.00	27,751
2023-10-19	36.00	36.00	35.50	35.50	1,373
2023-10-18	36.00	36.00	35.50	35.50	44,362
2023-10-17	36.50	36.50	36.00	36.00	105,907
2023-10-16	38.00	38.00	36.50	36.50	94,683
2023-10-13	38.50	38.00	38.00	38.00	32,174
2023-10-12	38.50	38.50	38.50	38.50	16,326
2023-10-11	38.50	38.50	38.50	38.50	4,511
2023-10-10	38.50	38.50	38.50	38.50	0
2023-10-09	40.60	40.60	38.50	38.50	25,792
2023-10-06	40.00	40.00	38.50	38.50	43,000
2023-10-05	38.50	40.00	38.50	40.00	46,682
2023-10-04	38.50	38.50	38.50	38.50	15,826
2023-10-03	38.50	38.50	38.50	38.50	0
2023-10-02	40.00	40.00	38.50	38.50	19,173
2023-09-29	37.50	39.00	37.50	38.50	40,074
2023-09-28	37.50	37.50	37.50	37.50	54,160
2023-09-27	37.50	38.00	37.50	37.50	58,418
2023-09-26	37.50	37.50	37.50	37.50	14,510
2023-09-25	37.50	37.50	37.50	37.50	26,928
2023-09-22	37.50	37.50	37.50	37.50	727
2023-09-21	37.50	37.50	37.50	37.50	0
2023-09-20	35.20	37.50	35.20	37.50	137
2023-09-19	39.00	39.00	37.00	37.00	61,501
2023-09-18	39.00	39.00	39.00	39.00	33,000
2023-09-15	38.50	39.00	38.50	39.00	6,361
2023-09-14	37.50	38.50	37.50	38.50	33,998
2023-09-13	38.00	38.00	37.50	37.50	0
2023-09-12	38.00	38.00	37.50	37.50	6,564
2023-09-11	38.00	38.00	37.50	37.50	4,995
2023-09-08	38.00	38.00	37.50	37.50	2
2023-09-07	37.50	37.50	37.50	37.50	3,609
2023-09-06	37.50	37.50	37.50	37.50	0
2023-09-05	37.50	37.50	37.50	37.50	0
2023-09-04	37.50	37.50	37.50	37.50	0
2023-09-01	37.50	37.50	37.50	37.50	0
2023-08-31	37.50	37.50	37.50	37.50	20,000
2023-08-30	37.50	37.50	37.50	37.50	7
2023-08-29	37.50	37.50	37.50	37.50	32
2023-08-28	37.50	37.50	37.50	37.50	0
2023-08-25	37.00	37.50	37.00	37.50	6,378
2023-08-24	37.00	37.00	37.00	37.00	8,728
2023-08-23	36.50	37.00	36.50	37.00	6,000
2023-08-22	38.00	38.00	37.00	37.00	11,459
2023-08-21	38.00	38.00	38.00	38.00	23,000
2023-08-18	38.00	38.00	38.00	38.00	6,450
2023-08-17	38.50	38.50	38.00	38.00	4,318
2023-08-16	40.00	40.00	38.50	38.50	45,625
2023-08-15	40.00	40.00	40.00	40.00	473
2023-08-14	40.00	40.00	40.00	40.00	2,500
2023-08-11	40.00	40.00	40.00	40.00	3,887
2023-08-10	41.00	41.00	39.40	39.40	47,302
2023-08-09	40.50	41.00	40.50	41.00	9,974
2023-08-08	41.00	41.00	41.00	41.00	29,107
2023-08-07	41.00	41.00	41.00	41.00	10,000
2023-08-04	41.00	41.00	41.00	41.00	479
2023-08-03	40.50	41.00	40.50	41.00	2,578
2023-08-02	41.00	41.00	41.00	41.00	243
2023-08-01	41.50	41.50	41.00	41.00	3,928
2023-07-31	42.00	42.00	41.50	41.50	5,000
2023-07-28	42.00	42.00	42.00	42.00	0
2023-07-27	42.00	42.00	42.00	42.00	0
2023-07-26	42.00	42.00	42.00	42.00	10,122
2023-07-25	42.00	42.00	42.00	42.00	0
2023-07-24	42.00	42.00	42.00	42.00	1,250
2023-07-21	42.00	42.00	42.00	42.00	3,543
2023-07-20	42.00	42.00	42.00	42.00	0
2023-07-19	42.00	42.00	42.00	42.00	1,309
2023-07-18	42.00	42.00	42.00	42.00	0
2023-07-17	42.00	42.00	42.00	42.00	13,000
2023-07-14	42.00	42.00	42.00	42.00	0
2023-07-13	42.00	42.00	42.00	42.00	11,387
2023-07-12	42.00	42.00	42.00	42.00	1,233
2023-07-11	42.00	42.00	42.00	42.00	0
2023-07-10	42.00	42.00	42.00	42.00	1
2023-07-07	42.00	42.00	42.00	42.00	1,069
2023-07-06	42.00	42.00	42.00	42.00	0
2023-07-05	42.00	42.00	42.00	42.00	2,375
2023-07-04	42.00	42.00	42.00	42.00	0
2023-07-03	42.00	42.00	42.00	42.00	2,002
2023-06-30	42.50	42.50	42.00	42.00	11,730
2023-06-29	42.50	42.50	42.50	42.50	5,354
2023-06-28	42.50	42.50	42.50	42.50	2,505
2023-06-27	42.50	42.50	42.50	42.50	1,719
2023-06-26	42.50	42.50	42.50	42.50	17,978
2023-06-23	42.50	42.50	42.50	42.50	2,941
2023-06-22	42.50	42.50	42.50	42.50	0
2023-06-21	42.50	42.50	42.50	42.50	220
2023-06-20	43.00	43.00	42.50	42.50	6,300
2023-06-19	43.00	43.00	43.00	43.00	0
2023-06-16	43.50	43.50	43.00	43.00	7,500
2023-06-15	43.50	43.50	43.50	43.50	0
2023-06-14	43.50	43.50	43.50	43.50	27,832
2023-06-13	43.50	43.50	43.50	43.50	35
2023-06-12	43.50	43.50	43.50	43.50	35
2023-06-09	43.50	43.50	43.50	43.50	3,000
2023-06-08	43.50	43.50	43.50	43.50	22,349
2023-06-07	45.00	45.00	43.50	43.50	51,487
2023-06-06	45.00	45.00	45.00	45.00	19
2023-06-05	46.50	46.50	45.00	45.00	12,000
2023-06-02	46.50	46.50	46.50	46.50	40,004
2023-06-01	46.50	46.50	46.50	46.50	565
2023-05-31	46.50	46.50	46.50	46.50	4
2023-05-30	46.50	46.50	46.50	46.50	225
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	20,006
2023-05-25	46.50	46.50	46.50	46.50	2,168
2023-05-24	46.50	46.50	46.50	46.50	10,504
2023-05-23	46.50	46.50	46.50	46.50	2,500
2023-05-22	47.00	47.00	46.50	46.50	45,393
2023-05-19	47.00	47.00	47.00	47.00	25,087
2023-05-18	45.50	47.00	45.50	47.00	70,883
2023-05-17	45.50	45.50	45.50	45.50	1,203
2023-05-16	45.50	46.00	45.50	45.50	48,065
2023-05-15	45.50	45.50	45.50	45.50	1,000
2023-05-12	44.50	45.50	44.50	45.50	15,340
2023-05-11	44.50	44.50	44.50	44.50	672
2023-05-10	44.50	44.50	44.50	44.50	1,807
2023-05-09	44.50	44.50	44.50	44.50	21,000
2023-05-08	44.50	44.50	44.50	44.50	0
2023-05-05	43.50	46.00	43.50	44.50	76,799
2023-05-04	43.50	43.50	43.50	43.50	5,006
2023-05-03	43.50	43.50	43.50	43.50	0
2023-05-02	43.50	43.50	43.50	43.50	110
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	43.50	43.50	43.50	43.50	0
2023-04-27	42.50	44.00	42.50	43.50	108,958
2023-04-26	42.50	42.50	42.50	42.50	0
2023-04-25	42.50	42.50	42.50	42.50	0
2023-04-24	42.50	42.50	42.50	42.50	7,000
2023-04-21	44.00	44.00	42.50	42.50	2,628
2023-04-20	44.00	44.00	44.00	44.00	28,254
2023-04-19	44.00	44.00	44.00	44.00	7,175
2023-04-18	44.00	44.00	44.00	44.00	10,483
2023-04-17	43.00	44.00	43.00	44.00	14,529
2023-04-14	42.00	44.50	43.00	44.00	49,811
2023-04-13	42.00	42.00	42.00	42.00	8
2023-04-12	41.50	42.00	41.50	42.00	12,399
2023-04-11	41.50	41.50	41.50	41.50	89
2023-04-10	41.50	41.50	41.50	41.50	0
2023-04-07	41.50	41.50	41.50	41.50	0
2023-04-06	39.50	41.50	39.50	41.50	103,769
2023-04-05	40.00	40.00	39.00	39.50	2,564
2023-04-04	40.00	40.00	40.00	40.00	0
2023-04-03	40.00	40.00	40.00	40.00	32,847
2023-03-31	39.50	40.00	39.50	40.00	18,253
2023-03-30	40.00	40.00	37.50	39.50	62,133
2023-03-29	40.00	40.00	40.00	40.00	6,000
2023-03-28	39.50	40.00	39.50	40.00	23,931
2023-03-27	40.50	40.00	38.50	39.50	124,486
2023-03-24	40.50	41.00	41.00	41.00	21,369
2023-03-23	42.00	42.00	40.50	40.50	53,817
2023-03-22	42.00	43.00	43.00	42.00	13,194
2023-03-21	42.00	42.00	42.00	42.00	4,266
2023-03-20	44.50	44.50	42.00	42.00	43,383
2023-03-17	44.50	44.50	44.50	44.50	0
2023-03-16	43.80	44.50	43.80	44.50	1,600
2023-03-15	44.50	44.50	44.50	44.50	10,101
2023-03-14	44.50	44.50	44.50	44.50	0
2023-03-13	44.50	44.50	44.50	44.50	111
2023-03-10	44.50	44.50	44.50	44.50	2,465
2023-03-09	44.50	44.50	44.50	44.50	0
2023-03-08	44.50	44.50	44.50	44.50	3,101
2023-03-07	44.00	44.00	44.00	44.00	22,859
2023-03-06	44.00	44.00	44.00	44.00	13,051
2023-03-03	44.00	43.00	43.00	43.00	6,101
2023-03-02	44.00	44.00	44.00	44.00	0
2023-03-01	44.00	44.00	44.00	44.00	0
2023-02-28	43.50	44.00	43.50	44.00	14,397
2023-02-27	43.50	43.50	43.50	43.50	0
2023-02-24	43.50	43.50	43.50	43.50	67
2023-02-23	43.50	43.50	43.50	43.50	10,000
2023-02-22	44.00	44.00	43.50	43.50	30,225
2023-02-21	45.00	45.00	44.00	44.00	20,096
2023-02-20	45.50	45.50	45.00	45.00	11,473
2023-02-17	46.00	46.00	45.50	45.50	55,725
2023-02-16	46.00	46.00	46.00	46.00	36,335
2023-02-15	46.00	46.00	46.00	46.00	58,580
2023-02-14	44.50	46.00	44.50	46.00	181,178
2023-02-13	44.50	44.50	44.50	44.50	0
2023-02-10	44.50	44.50	44.50	44.50	6,823
2023-02-09	45.00	45.00	44.50	44.50	56
2023-02-08	45.00	45.00	45.00	45.00	88,836
2023-02-07	44.50	48.80	45.00	45.00	43,391
2023-02-06	44.50	44.50	44.50	44.50	3,611
2023-02-03	44.50	44.50	44.00	44.50	105,946
2023-02-02	45.00	45.00	44.50	44.50	43,461
2023-02-01	44.00	45.00	44.00	45.00	65,373
2023-01-31	44.50	44.00	44.00	44.00	12,562
2023-01-30	45.00	45.50	44.00	44.50	140,059
2023-01-27	45.00	45.00	45.00	45.00	13,009
2023-01-26	45.00	45.00	45.00	45.00	0
2023-01-25	45.00	45.00	45.00	45.00	44,182
2023-01-24	45.50	45.50	43.50	45.00	105,203
2023-01-23	46.00	46.50	44.50	45.50	83,011
2023-01-20	45.50	46.00	44.00	46.00	21,672
2023-01-19	45.50	46.00	45.50	45.50	1,476
2023-01-18	46.50	46.50	45.50	45.50	27,396
2023-01-17	46.50	46.50	46.50	46.50	42
2023-01-16	47.50	48.00	46.50	46.50	70,185
2023-01-13	47.50	47.50	47.50	47.50	6,268
2023-01-12	47.50	47.50	47.50	47.50	15,170
2023-01-11	47.50	47.50	47.50	47.50	3,592
2023-01-10	47.50	47.50	47.50	47.50	9,413
2023-01-09	47.50	47.50	47.50	47.50	72,398
2023-01-06	47.50	47.50	47.50	47.50	3,930
2023-01-05	47.50	47.40	47.40	47.40	2,305
2023-01-04	47.50	47.80	47.80	47.50	105,013
2023-01-03	47.00	47.50	47.00	47.50	316,254
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	14,671
2022-12-29	48.10	48.10	47.00	47.00	140,237
2022-12-28	49.00	49.00	48.10	48.10	3,030
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.50	49.50	49.00	49.00	38,005
2022-12-22	52.00	52.00	49.50	49.50	90,816
2022-12-21	54.00	53.00	53.00	53.00	52,317
2022-12-20	54.00	54.00	54.00	54.00	16,264
2022-12-19	54.00	54.00	54.00	54.00	29,229
2022-12-16	54.00	54.00	54.00	54.00	95,571
2022-12-15	53.00	54.50	53.00	54.00	64,726
2022-12-14	52.50	53.00	52.50	53.00	19,259
2022-12-13	51.00	52.50	51.00	52.50	49,434
2022-12-12	47.50	49.50	47.50	49.50	154,478
2022-12-09	47.50	47.50	47.50	47.50	165,531
2022-12-08	47.50	47.50	47.50	47.50	5,659
2022-12-07	47.50	47.50	47.50	47.50	229,778
2022-12-06	47.50	47.50	47.50	47.50	170,243
2022-12-05	47.50	47.50	47.50	47.50	38,216
2022-12-02	47.50	47.50	47.50	47.50	394,054
2022-12-01	48.50	48.50	47.50	47.50	232,995
2022-11-30	47.50	47.50	47.50	47.50	95,434
2022-11-29	47.50	47.50	47.50	47.50	0
2022-11-28	47.50	47.50	47.50	47.50	3,112
2022-11-25	47.50	47.50	47.50	47.50	0
2022-11-24	47.50	47.50	47.50	47.50	228,535
2022-11-23	47.50	47.50	47.50	47.50	0
2022-11-22	47.50	47.50	47.50	47.50	268,959
2022-11-21	47.50	47.50	47.50	47.50	5
2022-11-18	47.50	47.50	47.50	47.50	10,940
2022-11-17	47.50	47.50	47.50	47.50	10,300
2022-11-16	48.50	48.50	47.50	47.50	0
2022-11-15	47.50	48.50	47.50	48.50	160,221
2022-11-14	48.50	48.50	47.20	47.50	112,100
2022-11-11	48.50	48.50	48.50	48.50	45,041
2022-11-10	48.50	48.50	48.50	48.50	2,395
2022-11-09	48.50	48.50	48.50	48.50	205
2022-11-08	48.50	48.50	48.50	48.50	9,005
2022-11-07	48.50	48.50	48.50	48.50	744
2022-11-04	48.50	48.50	48.50	48.50	205
2022-11-03	49.50	49.50	48.50	48.50	4,000
2022-11-02	49.50	49.50	49.50	49.50	1,273
2022-11-01	49.50	49.50	49.50	49.50	940
2022-10-31	49.50	49.50	49.50	49.50	0
2022-10-28	49.50	49.50	49.50	49.50	0
2022-10-27	49.50	49.50	49.50	49.50	5,970
2022-10-26	50.00	50.00	49.50	49.50	16,000
2022-10-25	50.00	50.00	50.00	50.00	0
2022-10-24	50.00	50.00	50.00	50.00	0
2022-10-21	48.50	50.00	48.50	50.00	18,328
2022-10-20	48.50	48.50	48.50	48.50	0
2022-10-19	48.50	48.50	48.50	48.50	57
2022-10-18	47.00	48.50	47.00	48.50	28,322
2022-10-17	47.00	47.00	47.00	47.00	0
2022-10-14	47.00	47.00	47.00	47.00	26,016
2022-10-13	47.00	47.00	47.00	47.00	0
2022-10-12	47.00	47.00	47.00	47.00	0
2022-10-11	47.00	47.00	47.00	47.00	16
2022-10-10	47.00	47.00	46.00	47.00	1,500
2022-10-07	47.00	47.00	47.00	47.00	637
2022-10-06	47.00	47.00	47.00	47.00	3,177
2022-10-05	47.00	47.00	47.00	47.00	7,000
2022-10-04	47.00	47.00	47.00	47.00	25,000
2022-10-03	47.00	47.00	47.00	47.00	14,243
2022-09-30	47.00	47.00	46.00	47.00	5,000
2022-09-29	47.00	47.00	47.00	47.00	3,761
2022-09-28	49.25	49.25	46.50	47.00	38,046
2022-09-27	49.00	49.00	49.00	49.00	2,000
2022-09-26	49.00	49.00	49.00	49.00	0
2022-09-23	48.50	51.00	48.00	49.00	6,214
2022-09-22	51.50	51.00	51.00	51.00	42,140
2022-09-21	51.50	51.50	51.50	51.50	0
2022-09-20	51.50	52.00	52.00	51.50	11,452
2022-09-19	51.50	51.50	51.50	51.50	0
2022-09-16	51.00	51.50	51.00	51.50	14,877
2022-09-15	51.00	51.00	50.00	51.00	0
2022-09-14	51.00	51.00	50.00	51.00	10,541
2022-09-13	51.00	51.00	51.00	51.00	249
2022-09-12	51.00	51.00	50.00	51.00	0
2022-09-09	51.00	51.00	50.00	51.00	0
2022-09-08	51.00	51.00	50.00	51.00	6,820
2022-09-07	50.00	50.00	50.00	51.00	102
2022-09-06	50.20	51.00	48.40	51.00	11,000
2022-09-05	52.00	52.00	51.00	51.00	15,426
2022-09-02	52.00	52.00	51.00	52.00	0
2022-09-01	52.50	52.50	52.00	52.00	7,105
2022-08-31	52.50	52.50	52.50	52.50	3,854
2022-08-30	53.00	53.00	52.50	52.50	5,002
2022-08-29	53.00	53.00	53.00	53.00	0
2022-08-26	54.50	54.50	53.00	53.00	18,909
2022-08-25	54.50	54.50	54.50	54.50	1,927
2022-08-24	54.50	54.50	54.50	54.50	0
2022-08-23	54.50	54.50	54.50	54.50	12,210
2022-08-22	56.00	56.00	54.00	54.50	5,000
2022-08-19	56.00	56.00	54.00	56.00	50
2022-08-18	56.00	56.00	56.00	56.00	10,000
2022-08-17	56.00	56.00	56.00	56.00	0
2022-08-16	56.00	56.00	56.00	56.00	0
2022-08-15	56.00	56.00	56.00	56.00	19,300
2022-08-12	56.00	56.00	54.00	56.00	1,751
2022-08-11	56.00	56.00	54.00	56.00	0
2022-08-10	56.00	56.00	54.00	56.00	6,879
2022-08-09	56.00	56.00	56.00	56.00	0
2022-08-08	56.00	56.00	56.00	56.00	0
2022-08-05	56.00	56.00	56.00	56.00	0
2022-08-04	56.00	56.00	56.00	56.00	0
2022-08-03	56.00	56.00	56.00	56.00	94
2022-08-02	56.00	56.00	56.00	56.00	0
2022-08-01	56.00	56.00	56.00	56.00	2,011
2022-07-29	56.00	56.00	56.00	56.00	0
2022-07-28	56.00	56.00	54.00	56.00	0
2022-07-27	56.00	56.00	54.00	56.00	0
2022-07-26	56.00	56.00	54.00	56.00	5,379
2022-07-25	56.00	56.00	54.00	56.00	0
2022-07-22	56.00	56.00	54.00	56.00	0
2022-07-21	56.00	56.00	54.00	56.00	6,000
2022-07-20	56.00	56.00	54.00	56.00	49
2022-07-19	56.00	56.00	56.00	56.00	6,463
2022-07-18	56.00	56.00	56.00	56.00	5,009
2022-07-15	56.00	56.00	56.00	56.00	0
2022-07-14	56.00	56.00	56.00	56.00	0
2022-07-13	56.00	57.00	56.00	57.00	5,000
2022-07-12	56.00	56.00	56.00	56.00	397
2022-07-11	56.00	56.00	54.00	56.00	11,750
2022-07-08	55.50	56.00	56.00	56.00	9,845
2022-07-07	55.50	55.50	53.00	55.50	0
2022-07-06	55.50	56.00	54.00	55.50	1,344
2022-07-05	55.50	56.00	54.00	56.00	1,913
2022-07-04	55.50	56.00	54.00	56.00	200
2022-07-01	55.50	56.00	54.00	56.00	0
2022-06-30	55.50	56.00	54.00	56.00	9,143
2022-06-29	56.50	55.00	55.00	55.00	155
2022-06-28	57.50	57.50	56.00	56.50	12,975
2022-06-27	57.50	57.50	56.00	57.50	676
2022-06-24	57.50	57.50	57.50	57.50	294
2022-06-23	58.00	58.00	57.50	57.50	1,404
2022-06-22	58.00	58.00	58.00	58.00	2,500
2022-06-21	58.00	58.00	58.00	58.00	0
2022-06-20	58.00	58.00	58.00	58.00	0
2022-06-17	58.00	58.00	58.00	58.00	5
2022-06-16	60.00	60.00	58.00	58.00	9,325
2022-06-15	61.00	61.00	60.00	60.00	10,566
2022-06-14	62.00	62.00	61.00	61.00	40,000
2022-06-13	62.00	60.00	60.00	62.00	18,167
2022-06-10	62.00	62.00	62.00	62.00	9,174
2022-06-09	62.00	62.00	60.00	62.00	10,000
2022-06-08	61.00	64.50	63.50	64.00	160,851
2022-06-07	61.00	61.00	60.00	61.00	7,488
2022-06-06	61.00	61.00	60.00	61.00	3,279
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	56.50	61.00	56.00	61.00	55,222
2022-05-31	51.50	51.50	50.00	51.50	0
2022-05-30	51.50	51.50	50.00	51.50	0
2022-05-27	51.50	51.50	50.00	51.50	0
2022-05-26	51.50	51.50	50.00	51.50	8,000
2022-05-25	51.50	51.50	50.00	51.50	5,004
2022-05-24	51.50	51.50	50.00	51.50	0
2022-05-23	51.50	51.50	50.00	51.50	0
2022-05-20	51.50	51.50	51.50	51.50	0
2022-05-19	51.50	51.50	50.00	51.50	0
2022-05-18	51.50	51.50	50.00	51.50	1,492
2022-05-17	51.50	51.50	51.50	51.50	0
2022-05-16	51.00	51.50	50.00	51.50	617
2022-05-13	51.00	51.00	51.00	51.00	0
2022-05-12	51.00	51.00	50.00	51.00	0
2022-05-11	49.50	51.00	49.50	51.00	121,461
2022-05-10	49.50	50.50	49.50	50.50	0
2022-05-09	49.50	50.50	49.50	50.50	0
2022-05-06	49.50	50.50	49.50	50.50	0
2022-05-05	49.50	50.50	49.50	50.50	784
2022-05-04	50.50	51.00	50.00	50.50	95,584
2022-05-03	50.50	50.50	50.00	50.50	1,605
2022-05-02	50.50	50.50	50.50	50.50	0
2022-04-29	50.50	50.50	50.00	50.50	0
2022-04-28	51.00	51.00	50.00	50.50	15,000
2022-04-27	51.00	51.00	50.00	51.00	0
2022-04-26	51.00	51.00	51.00	51.00	206
2022-04-25	52.50	52.50	51.00	51.00	411
2022-04-22	52.50	52.50	52.50	52.50	4,372
2022-04-21	51.50	52.50	51.50	52.50	13,165
2022-04-20	51.50	52.00	52.00	52.00	11,899
2022-04-19	53.00	53.00	51.50	51.50	72,849
2022-04-18	53.00	53.00	53.00	53.00	0
2022-04-15	53.00	53.00	53.00	53.00	0
2022-04-14	53.50	53.50	52.00	53.00	21,856
2022-04-13	53.50	53.50	52.00	53.50	1,162
2022-04-12	53.50	53.50	52.00	53.50	0
2022-04-11	53.50	53.50	52.00	53.50	9,069
2022-04-08	53.50	53.50	53.50	53.50	0
2022-04-07	53.50	53.50	52.00	53.50	0
2022-04-06	53.50	53.50	52.00	53.50	94,560
2022-04-05	53.50	53.50	53.50	53.50	1,860
2022-04-04	53.50	53.50	53.50	53.50	51,381
2022-04-01	53.50	53.50	53.50	53.50	0
2022-03-31	53.50	53.50	53.50	53.50	1,838
2022-03-30	53.50	53.50	53.50	53.50	0
2022-03-29	53.50	53.50	53.50	53.50	52,744
2022-03-28	53.50	53.50	53.50	53.50	98,236
2022-03-25	53.50	53.50	53.00	53.50	27,274
2022-03-24	54.50	54.50	53.50	53.50	25,421
2022-03-23	54.50	55.00	54.00	54.50	30,642
2022-03-22	55.50	55.50	55.00	55.00	294,782
2022-03-21	55.50	55.50	55.50	55.50	0
2022-03-18	54.50	55.50	54.50	55.50	112,861
2022-03-17	52.50	53.00	52.00	52.00	63,886
2022-03-16	53.00	53.00	52.50	52.50	54,000
2022-03-15	54.00	54.00	52.00	53.00	45,973
2022-03-14	54.50	54.50	54.00	54.00	31,000
2022-03-11	52.50	55.00	52.50	55.00	143,673
2022-03-10	52.50	52.50	52.50	52.50	0
2022-03-09	51.00	52.50	51.00	52.50	51,900
2022-03-08	49.00	51.00	49.00	51.00	58,659
2022-03-07	49.50	49.50	49.00	49.00	6,958
2022-03-04	51.00	51.00	49.50	49.50	7,937
2022-03-03	50.50	51.00	50.50	51.00	96,083
2022-03-02	50.50	50.50	50.50	50.50	12,294
2022-03-01	51.00	51.00	51.00	51.00	462
2022-02-28	52.50	52.50	51.00	51.00	4,072
2022-02-25	52.50	52.50	52.00	52.50	1,111
2022-02-24	53.50	53.50	52.50	52.50	23,186
2022-02-23	54.50	54.50	51.50	53.50	30,000
2022-02-22	55.50	55.50	51.50	54.50	90,948
2022-02-21	59.00	59.50	55.50	56.00	64,667
2022-02-18	59.00	59.50	58.00	59.50	47,068
2022-02-17	60.00	60.00	59.50	59.50	77,419
2022-02-16	59.50	59.50	59.50	59.50	0
2022-02-15	59.50	59.50	59.50	59.50	3,277
2022-02-14	59.00	59.50	58.00	59.50	78,900
2022-02-11	59.00	59.50	58.00	59.50	35,622
2022-02-10	60.50	60.50	59.50	59.50	53,999
2022-02-09	63.00	63.00	60.50	60.50	36,500
2022-02-08	58.00	63.50	58.00	58.00	23,506
2022-02-07	56.50	58.00	56.50	58.00	13,318
2022-02-04	53.50	56.50	55.00	56.50	77,509
2022-02-03	52.00	53.50	52.00	53.50	114,447
2022-02-02	52.00	52.00	52.00	52.00	30,006
2022-02-01	52.00	52.00	52.00	52.00	1,250
2022-01-31	52.00	52.00	52.00	52.00	44,795
2022-01-28	52.00	52.00	52.00	52.00	61,007
2022-01-27	51.50	52.00	52.00	52.00	275,972
2022-01-26	50.50	51.50	50.50	51.50	280,111
2022-01-25	51.50	51.50	50.50	50.50	18,916
2022-01-24	51.50	51.50	51.50	51.50	0
2022-01-21	52.50	52.50	51.50	51.50	1,111
2022-01-20	49.50	52.50	49.50	52.50	475,001
2022-01-19	49.50	49.50	49.50	49.50	0
2022-01-18	49.50	49.50	49.50	49.50	21,765
2022-01-17	49.50	49.50	49.50	49.50	16,711
2022-01-14	49.00	49.50	48.00	49.50	24,718
2022-01-13	49.50	49.50	49.50	49.50	206
2022-01-12	49.50	49.50	49.50	49.50	1,074
2022-01-11	49.00	49.50	49.00	49.50	48,000
2022-01-10	49.00	49.00	49.00	49.00	3,500
2022-01-07	49.50	49.50	48.50	49.00	33,609
2022-01-06	49.50	49.50	49.50	49.50	70
2022-01-05	51.50	51.50	49.50	49.50	15,303
2022-01-04	51.50	51.50	51.50	51.50	5,193
2022-01-03	51.50	51.50	51.50	51.50	0
2021-12-31	51.50	51.50	51.50	51.50	486
2021-12-30	51.50	51.50	51.50	51.50	0
2021-12-29	52.50	52.50	50.00	51.50	155
2021-12-28	51.50	51.50	51.50	51.50	0
2021-12-27	51.50	51.50	51.50	51.50	0
2021-12-24	51.50	51.50	51.50	51.50	0
2021-12-23	51.50	51.50	51.50	51.50	0
2021-12-22	52.50	52.50	51.50	51.50	23,301
2021-12-21	52.50	52.50	52.50	52.50	1,077
2021-12-20	52.50	52.50	52.50	52.50	652
2021-12-17	52.50	52.50	50.00	52.50	0
2021-12-16	52.50	52.50	52.50	52.50	0
2021-12-15	52.50	53.00	53.00	52.50	3,354
2021-12-14	52.50	52.50	52.50	52.50	0
2021-12-13	52.50	52.50	52.50	52.50	0
2021-12-10	52.50	52.50	52.50	52.50	10,000
2021-12-09	53.50	53.00	53.00	52.50	50,774
2021-12-08	56.00	56.00	54.50	54.50	53,155
2021-12-07	55.50	56.00	55.50	56.00	715,204
2021-12-06	55.50	55.50	55.50	55.50	600,758
2021-12-03	55.50	57.00	57.00	55.50	2,549,568
2021-12-02	55.00	55.50	52.00	55.50	40,224
2021-12-01	55.00	55.00	55.00	55.00	3,400
2021-11-30	55.00	55.00	55.00	55.00	21,507
2021-11-29	55.00	55.00	55.00	55.00	845
2021-11-26	55.00	55.00	52.00	55.00	25,000
2021-11-25	55.00	55.00	55.00	55.00	0
2021-11-24	55.00	55.00	55.00	55.00	0
2021-11-23	55.00	55.00	55.00	55.00	18,522
2021-11-22	55.00	55.00	55.00	55.00	6,246
2021-11-19	55.00	55.00	52.00	55.00	0
2021-11-18	55.00	55.00	55.00	55.00	160
2021-11-17	56.00	56.00	56.00	55.00	1,344
2021-11-16	55.00	55.00	55.00	55.00	0
2021-11-15	55.00	56.00	56.00	55.00	23,180
2021-11-12	55.00	55.00	55.00	55.00	12,838
2021-11-11	55.00	55.00	52.00	55.00	0
2021-11-10	55.00	55.00	55.00	55.00	0
2021-11-09	55.00	55.00	55.00	55.00	0
2021-11-08	55.00	55.00	55.00	55.00	5,389
2021-11-05	55.00	55.00	52.00	55.00	0
2021-11-04	55.00	55.00	55.00	55.00	8,955
2021-11-03	55.00	55.00	55.00	55.00	1,589
2021-11-02	55.00	55.00	55.00	55.00	0
2021-11-01	55.00	55.00	55.00	55.00	3,000
2021-10-29	55.00	54.50	54.50	54.50	7,004
2021-10-28	55.00	55.00	55.00	55.00	0
2021-10-27	55.00	55.00	55.00	55.00	0
2021-10-26	55.00	55.00	55.00	55.00	0
2021-10-25	55.00	55.00	55.00	55.00	24

Share	Price	Change
Focus Xplore (FOX)	0.0245	0%
Ixico (IXI)	9.75	0%
Forgent (FORG)	0.0125	0%
Clean Power Hyd (CPH2)	1.275	0%
Mindflair (MFAI)	0.25	0%

Share	Price	Change
Invinity Energy (IES)	11.10	0%
Cornish Metals (TIN)	70.00	0%
Litigation Cap. (LIT)	0.502	0%
Eurasia Mining (EUA)	2.35	0%
Light Science Technologies (LST)	0.775	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	0
Forgent (FORG)	0.0125	0
Tower Resources (TRP)	0.0155	0
Ethernity Net (ENET)	0.0017	0
Buccaneer Ergy (BUCE)	0.0095	0