Robinson Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-25	127.50	127.50	127.50	127.50	2,201
2026-08-24	125.00	127.50	125.00	127.50	6,092
2026-08-21	125.00	125.00	125.00	125.00	13,318
2026-08-20	125.00	128.00	120.00	125.00	66,749
2026-08-19	132.50	132.50	132.50	132.50	1,250
2026-08-18	135.00	135.00	132.50	132.50	9,202
2026-08-17	132.50	135.00	132.50	135.00	741
2026-08-14	132.50	132.50	132.50	132.50	0
2026-08-13	132.50	132.50	132.50	132.50	2,670
2026-08-12	127.50	132.50	127.50	132.50	8,989
2026-08-11	127.50	127.50	127.50	127.50	0
2026-08-10	125.00	127.50	125.00	127.50	5,046
2026-08-07	125.00	125.00	125.00	125.00	0
2026-08-06	125.00	125.00	125.00	125.00	2,400
2026-08-05	125.00	125.00	125.00	125.00	5,673
2026-08-04	125.00	125.00	125.00	125.00	916
2026-08-03	125.00	125.00	125.00	125.00	11,131
2026-07-31	125.00	125.00	125.00	125.00	0
2026-07-30	125.00	125.00	125.00	125.00	440
2026-07-29	125.00	125.00	125.00	125.00	0
2026-07-28	127.50	127.50	122.50	125.00	32,021
2026-07-27	127.50	127.50	127.50	127.50	534
2026-07-24	127.50	127.50	127.50	127.50	0
2026-07-23	127.50	127.50	127.50	127.50	750
2026-07-22	127.50	127.50	127.50	127.50	0
2026-07-21	127.50	127.50	127.50	127.50	0
2026-07-20	127.50	127.50	127.50	127.50	5,000
2026-07-17	130.00	130.00	127.50	127.50	3,000
2026-07-16	130.00	130.00	130.00	130.00	0
2026-07-15	130.00	130.00	130.00	130.00	600
2026-07-14	130.00	130.00	130.00	130.00	1,938
2026-07-13	130.00	130.00	130.00	130.00	1,700
2026-07-10	130.00	130.00	130.00	130.00	0
2026-07-09	130.00	130.00	130.00	130.00	0
2026-07-08	130.00	130.00	130.00	130.00	1,131
2026-07-07	130.00	130.00	130.00	130.00	5,378
2026-07-06	130.00	130.00	130.00	130.00	15,045
2026-07-03	130.00	130.00	130.00	130.00	2
2026-07-02	130.00	130.00	130.00	130.00	0
2026-07-01	130.00	130.00	130.00	130.00	1,719
2026-06-30	130.00	130.00	130.00	130.00	342
2026-06-29	130.00	130.00	130.00	130.00	0
2026-06-26	130.00	130.00	130.00	130.00	0
2026-06-25	130.00	130.00	130.00	130.00	0
2026-06-24	130.00	130.00	130.00	130.00	0
2026-06-23	130.00	130.00	130.00	130.00	313
2026-06-22	130.00	130.00	130.00	130.00	11,896
2026-06-19	130.00	130.00	130.00	130.00	519
2026-06-18	130.00	130.00	130.00	130.00	5,555
2026-06-17	130.00	130.00	130.00	130.00	10
2026-06-16	130.00	130.00	130.00	130.00	8,750
2026-06-15	130.00	130.00	130.00	130.00	2,928
2026-06-12	130.00	130.00	130.00	130.00	0
2026-06-11	130.00	130.00	130.00	130.00	0
2026-06-10	132.50	132.50	130.00	130.00	9,191
2026-06-09	132.50	132.50	132.50	132.50	0
2026-06-08	132.50	132.50	132.50	132.50	0
2026-06-05	135.00	135.00	132.50	132.50	3,000
2026-06-04	135.00	135.00	135.00	135.00	5,600
2026-06-03	127.50	135.00	127.50	135.00	23,309
2026-06-02	127.50	127.50	127.50	127.50	812
2026-06-01	125.00	127.50	125.00	127.50	1,739
2026-05-29	125.00	125.00	125.00	125.00	3,606
2026-05-28	125.00	125.00	125.00	125.00	1,400
2026-05-27	122.50	125.00	122.50	125.00	5,004
2026-05-26	125.00	125.00	125.00	125.00	2,307
2026-05-25	125.00	125.00	125.00	125.00	0
2026-05-22	125.00	125.00	125.00	125.00	2,007
2026-05-21	125.00	125.00	125.00	125.00	10,463
2026-05-20	125.00	125.00	125.00	125.00	0
2026-05-19	125.00	125.00	125.00	125.00	28,454
2026-05-18	125.00	125.00	125.00	125.00	5,770
2026-05-15	125.00	125.00	125.00	125.00	0
2026-05-14	125.00	125.00	125.00	125.00	1,804
2026-05-13	125.00	125.00	125.00	125.00	0
2026-05-12	125.00	125.00	125.00	125.00	0
2026-05-11	125.00	125.00	125.00	125.00	1,542
2026-05-08	125.00	125.00	125.00	125.00	7,784
2026-05-07	125.00	125.00	125.00	125.00	1,874
2026-05-06	125.00	125.00	125.00	125.00	0
2026-05-05	125.00	125.00	125.00	125.00	16,535
2026-05-04	125.00	125.00	125.00	125.00	0
2026-05-01	122.50	125.00	122.50	125.00	8,134
2026-04-30	120.00	122.50	120.00	122.50	13
2026-04-29	120.00	120.00	120.00	120.00	1,212
2026-04-28	120.00	120.00	120.00	120.00	0
2026-04-27	120.00	120.00	120.00	120.00	353
2026-04-24	120.00	120.00	120.00	120.00	3,882
2026-04-23	120.00	120.00	120.00	120.00	0
2026-04-22	117.50	120.00	117.50	120.00	9,198
2026-04-21	115.00	117.50	115.00	117.50	1,724
2026-04-20	115.00	115.00	115.00	115.00	2,341
2026-04-17	115.00	115.00	115.00	115.00	763,468
2026-04-16	115.00	115.00	115.00	115.00	0
2026-04-15	115.00	115.00	115.00	115.00	170
2026-04-14	115.00	115.00	115.00	115.00	1,098
2026-04-13	115.00	115.00	115.00	115.00	4
2026-04-10	115.00	115.00	115.00	115.00	30
2026-04-09	115.00	115.00	115.00	115.00	11,589
2026-04-08	115.00	115.00	115.00	115.00	3,070
2026-04-07	115.00	115.00	115.00	115.00	10,300
2026-04-06	115.00	115.00	115.00	115.00	0
2026-04-03	115.00	115.00	115.00	115.00	0
2026-04-02	115.00	115.00	115.00	115.00	100,000
2026-04-01	115.00	115.00	115.00	115.00	90
2026-03-31	115.00	115.00	115.00	115.00	15,398
2026-03-30	115.00	115.00	115.00	115.00	14,579
2026-03-27	115.00	115.00	115.00	115.00	12,939
2026-03-26	115.00	115.00	115.00	115.00	0
2026-03-25	115.00	115.00	115.00	115.00	4,272
2026-03-24	115.00	115.00	115.00	115.00	2,805
2026-03-23	115.00	115.00	115.00	115.00	4,904
2026-03-20	112.50	115.00	112.50	115.00	10,880
2026-03-19	115.00	115.00	112.50	112.50	21,000
2026-03-18	115.00	115.00	115.00	115.00	1,399
2026-03-17	115.00	115.00	115.00	115.00	3,068
2026-03-16	115.00	115.00	115.00	115.00	34,996
2026-03-13	112.50	115.00	112.50	115.00	5,000
2026-03-12	115.00	115.00	112.50	112.50	1,000
2026-03-11	115.00	115.00	115.00	115.00	0
2026-03-10	115.00	115.00	115.00	115.00	0
2026-03-09	117.50	117.50	112.50	115.00	52,830
2026-03-06	115.00	117.50	115.00	117.50	11,704
2026-03-05	117.50	117.50	115.00	115.00	118,238
2026-03-04	117.50	117.50	117.50	117.50	5,186
2026-03-03	117.50	117.50	117.50	117.50	4,947
2026-03-02	117.50	117.50	117.50	117.50	3,264
2026-02-27	117.50	117.50	117.50	117.50	0
2026-02-26	117.50	117.50	117.50	117.50	2,561
2026-02-25	117.50	117.50	117.50	117.50	9,264
2026-02-24	117.50	117.50	117.50	117.50	0
2026-02-23	117.50	117.50	117.50	117.50	10,197
2026-02-20	117.50	117.50	117.50	117.50	924
2026-02-19	117.50	117.50	117.50	117.50	0
2026-02-18	117.50	117.50	117.50	117.50	0
2026-02-17	122.50	122.50	117.50	117.50	10,000
2026-02-16	122.50	122.50	122.50	122.50	0
2026-02-13	122.50	122.50	122.50	122.50	850
2026-02-12	122.50	122.50	122.50	122.50	0
2026-02-11	125.00	125.00	122.50	122.50	9,135
2026-02-10	125.00	125.00	125.00	125.00	0
2026-02-09	125.00	125.00	125.00	125.00	0
2026-02-06	125.00	125.00	125.00	125.00	2,455
2026-02-05	125.00	125.00	125.00	125.00	3,000
2026-02-04	125.00	125.00	125.00	125.00	0
2026-02-03	125.00	125.00	125.00	125.00	0
2026-02-02	122.50	125.00	122.50	125.00	15,473
2026-01-30	122.50	122.50	122.50	122.50	1
2026-01-29	122.50	122.50	122.50	122.50	400
2026-01-28	122.50	122.50	122.50	122.50	4,039
2026-01-27	122.50	122.50	122.50	122.50	12,916
2026-01-26	122.50	122.50	122.50	122.50	0
2026-01-23	122.50	122.50	122.50	122.50	4,397
2026-01-22	122.50	122.50	122.50	122.50	13,500
2026-01-21	122.50	122.50	122.50	122.50	1,588
2026-01-20	122.50	122.50	122.50	122.50	0
2026-01-19	122.50	122.50	122.50	122.50	600
2026-01-16	122.50	122.50	122.50	122.50	3,224
2026-01-15	122.50	122.50	122.50	122.50	2,187
2026-01-14	122.50	125.00	122.50	122.50	17,564
2026-01-13	120.00	122.50	120.00	122.50	5,715
2026-01-12	122.50	122.50	120.00	120.00	5,061
2026-01-09	122.50	122.50	122.50	122.50	2,613
2026-01-08	122.50	122.50	122.50	122.50	778
2026-01-07	120.00	120.00	120.00	120.00	1,279
2026-01-06	120.00	120.00	120.00	120.00	4,000
2026-01-05	120.00	120.00	120.00	120.00	0
2026-01-02	120.00	120.00	120.00	120.00	7,860
2026-01-01	120.00	120.00	120.00	120.00	0
2025-12-31	117.50	120.00	117.50	120.00	1,001
2025-12-30	117.50	117.50	117.50	117.50	1,884
2025-12-29	117.50	117.50	117.50	117.50	12,575
2025-12-26	117.50	117.50	117.50	117.50	0
2025-12-25	117.50	117.50	117.50	117.50	0
2025-12-24	117.50	117.50	117.50	117.50	0
2025-12-23	125.00	125.00	116.50	117.50	24,040
2025-12-22	127.50	127.50	127.50	127.50	0
2025-12-19	127.50	127.50	127.50	127.50	0
2025-12-18	127.50	127.50	127.50	127.50	0
2025-12-17	127.50	127.50	127.50	127.50	11,754
2025-12-16	127.50	127.50	127.50	127.50	0
2025-12-15	127.50	127.50	127.50	127.50	2,470
2025-12-12	127.50	127.50	127.50	127.50	1,365
2025-12-11	127.50	127.50	127.50	127.50	0
2025-12-10	127.50	127.50	127.50	127.50	0
2025-12-09	127.50	127.50	127.50	127.50	2
2025-12-08	127.50	127.50	127.50	127.50	7,595
2025-12-05	127.50	127.50	127.50	127.50	0
2025-12-04	134.00	134.00	127.50	127.50	15,807
2025-12-03	134.00	134.00	134.00	134.00	0
2025-12-02	134.00	134.00	134.00	134.00	6,530
2025-12-01	134.00	134.00	134.00	134.00	538
2025-11-28	134.00	134.00	134.00	134.00	2,306
2025-11-27	135.00	135.00	134.00	134.00	7,095
2025-11-26	135.00	135.00	135.00	135.00	0
2025-11-25	135.00	135.00	135.00	135.00	134
2025-11-24	135.00	135.00	135.00	135.00	12,692
2025-11-21	135.00	135.00	135.00	135.00	0
2025-11-20	135.00	135.00	135.00	135.00	40
2025-11-19	135.00	135.00	135.00	135.00	352
2025-11-18	135.00	135.00	135.00	135.00	1,961
2025-11-17	135.00	135.00	135.00	135.00	0
2025-11-14	135.00	135.00	135.00	135.00	66
2025-11-13	135.00	135.00	135.00	135.00	2,740
2025-11-12	135.00	135.00	135.00	135.00	4,000
2025-11-11	135.00	135.00	135.00	135.00	0
2025-11-10	135.00	135.00	135.00	135.00	5,001
2025-11-07	135.00	135.00	135.00	135.00	980
2025-11-06	135.00	135.00	135.00	135.00	2,185
2025-11-05	135.00	135.00	135.00	135.00	5,990
2025-11-04	135.00	135.00	135.00	135.00	700
2025-11-03	135.00	135.00	135.00	135.00	5,000
2025-10-31	135.00	135.00	135.00	135.00	4,397
2025-10-30	135.00	135.00	135.00	135.00	0
2025-10-29	135.00	135.00	135.00	135.00	0
2025-10-28	135.00	135.00	135.00	135.00	1,750
2025-10-27	135.00	135.00	135.00	135.00	13,064
2025-10-24	137.50	137.50	135.00	135.00	6,345
2025-10-23	137.50	137.50	137.50	137.50	3,082
2025-10-22	140.00	140.00	137.50	137.50	8,434
2025-10-21	140.00	140.00	140.00	140.00	788
2025-10-20	140.00	140.00	140.00	140.00	2,156
2025-10-17	140.00	140.00	140.00	140.00	4,471
2025-10-16	140.50	140.50	140.50	140.50	0
2025-10-15	141.50	141.50	140.50	140.50	15,431
2025-10-14	142.50	142.50	141.50	141.50	15,631
2025-10-13	130.00	142.50	130.00	142.50	5,213
2025-10-10	130.00	130.00	130.00	130.00	2,152
2025-10-09	130.00	130.00	130.00	130.00	16,732
2025-10-08	135.00	135.00	130.00	130.00	1,999
2025-10-07	135.00	135.00	135.00	135.00	10,462
2025-10-06	135.00	135.00	135.00	135.00	1,968
2025-10-03	135.00	135.00	135.00	135.00	304
2025-10-02	135.00	135.00	135.00	135.00	9,998
2025-10-01	135.00	135.00	135.00	135.00	4,635
2025-09-30	130.00	135.00	130.00	135.00	18,040
2025-09-29	125.00	130.00	125.00	130.00	10,294
2025-09-26	125.00	125.00	125.00	125.00	18,784
2025-09-25	130.00	130.00	125.00	125.00	28,605
2025-09-24	135.00	135.00	130.00	130.00	25,573
2025-09-23	145.00	145.00	135.00	135.00	19,129
2025-09-22	145.00	145.00	145.00	145.00	7,491
2025-09-19	145.00	145.00	145.00	145.00	7,696
2025-09-18	145.00	145.00	145.00	145.00	4,000
2025-09-17	145.00	145.00	145.00	145.00	6,720
2025-09-16	145.00	145.00	145.00	145.00	10,784
2025-09-15	145.00	145.00	145.00	145.00	512
2025-09-12	145.00	145.00	145.00	145.00	24,713
2025-09-11	145.00	145.00	145.00	145.00	6,167
2025-09-10	145.00	145.00	145.00	145.00	1,748
2025-09-09	145.00	145.00	145.00	145.00	5,157
2025-09-08	145.00	145.00	145.00	145.00	14,086
2025-09-05	157.50	157.50	145.00	145.00	34,012
2025-09-04	162.50	162.50	160.00	160.00	10,764
2025-09-03	162.50	162.50	162.50	162.50	8,967
2025-09-02	160.00	162.50	160.00	162.50	17,158
2025-09-01	155.00	160.00	155.00	160.00	12,586
2025-08-29	155.00	155.00	155.00	155.00	24,708
2025-08-28	155.00	155.00	155.00	155.00	7,437
2025-08-27	155.00	155.00	155.00	155.00	14,908
2025-08-26	150.00	155.00	150.00	155.00	43,904
2025-08-25	150.00	150.00	150.00	150.00	0
2025-08-22	147.50	150.00	147.50	150.00	29,460
2025-08-21	150.00	150.00	147.50	147.50	22,044
2025-08-20	155.00	155.00	152.50	155.00	18,663
2025-08-19	147.50	155.00	147.50	155.00	29,491
2025-08-18	140.00	147.50	142.50	147.50	61,533
2025-08-15	140.00	140.00	140.00	140.00	23,913
2025-08-14	140.00	140.00	140.00	140.00	9,160
2025-08-13	140.00	140.00	140.00	140.00	34,035
2025-08-12	140.00	140.00	140.00	140.00	1,097
2025-08-11	140.00	140.00	140.00	140.00	8,708
2025-08-08	130.00	140.00	130.00	140.00	87,375
2025-08-07	125.00	130.00	125.00	130.00	36,937
2025-08-06	127.50	127.50	125.00	125.00	5,000
2025-08-05	127.50	127.50	127.50	127.50	781
2025-08-04	127.50	127.50	127.50	127.50	4,576
2025-08-01	127.50	127.50	127.50	127.50	143
2025-07-31	130.00	130.00	127.50	127.50	1,601
2025-07-30	130.00	130.00	130.00	130.00	2,033
2025-07-29	130.00	130.00	130.00	130.00	1,600
2025-07-28	130.00	130.00	130.00	130.00	0
2025-07-25	130.00	130.00	130.00	130.00	220
2025-07-24	130.00	130.00	130.00	130.00	986
2025-07-23	130.00	130.00	130.00	130.00	0
2025-07-22	130.00	130.00	130.00	130.00	6,000
2025-07-21	130.00	130.00	130.00	130.00	1,000
2025-07-18	130.00	130.00	130.00	130.00	0
2025-07-17	130.00	130.00	130.00	130.00	0
2025-07-16	130.00	130.00	130.00	130.00	188
2025-07-15	130.00	130.00	130.00	130.00	9,629
2025-07-14	130.00	130.00	130.00	130.00	978
2025-07-11	130.00	130.00	130.00	130.00	0
2025-07-10	130.00	130.00	130.00	130.00	2,500
2025-07-09	130.00	130.00	130.00	130.00	447
2025-07-08	130.00	130.00	130.00	130.00	6,677
2025-07-07	130.00	130.00	130.00	130.00	833
2025-07-04	130.00	130.00	130.00	130.00	0
2025-07-03	130.00	130.00	130.00	130.00	0
2025-07-02	127.50	130.00	127.50	130.00	1,831
2025-07-01	127.50	127.50	127.50	127.50	1,389
2025-06-30	125.00	127.50	125.00	127.50	7,389
2025-06-27	125.00	125.00	125.00	125.00	6,563
2025-06-26	125.00	125.00	125.00	125.00	4,500
2025-06-25	125.00	125.00	125.00	125.00	632
2025-06-24	125.00	125.00	125.00	125.00	1,912
2025-06-23	125.00	125.00	125.00	125.00	3,889
2025-06-20	125.00	125.00	125.00	125.00	13,242
2025-06-19	125.00	125.00	125.00	125.00	0
2025-06-18	125.00	125.00	125.00	125.00	4,429
2025-06-17	125.00	125.00	125.00	125.00	6,200
2025-06-16	125.00	125.00	125.00	125.00	0
2025-06-13	125.00	125.00	125.00	125.00	80
2025-06-12	125.00	125.00	125.00	125.00	2,300
2025-06-11	125.00	125.00	125.00	125.00	50
2025-06-10	125.00	125.00	125.00	125.00	0
2025-06-09	125.00	125.00	125.00	125.00	5,150
2025-06-06	125.00	125.00	125.00	125.00	1,000
2025-06-05	125.00	125.00	125.00	125.00	0
2025-06-04	127.50	127.50	127.50	127.50	220
2025-06-03	127.50	127.50	127.50	127.50	207
2025-06-02	127.50	127.50	127.50	127.50	14,505
2025-05-30	127.50	127.50	127.50	127.50	5,434
2025-05-29	127.50	127.50	127.50	127.50	2,540
2025-05-28	127.50	127.50	127.50	127.50	0
2025-05-27	127.50	127.50	127.50	127.50	9,354
2025-05-26	122.50	122.50	122.50	122.50	0
2025-05-23	127.50	127.50	127.50	127.50	6,174
2025-05-22	132.50	132.50	127.50	127.50	14,675
2025-05-21	135.00	135.00	135.00	135.00	0
2025-05-20	135.00	135.00	135.00	135.00	2,039
2025-05-19	132.50	135.00	132.50	135.00	1,798
2025-05-16	135.00	135.00	135.00	135.00	30
2025-05-15	135.00	135.00	135.00	135.00	27,786
2025-05-14	135.00	135.00	135.00	135.00	639
2025-05-13	135.00	135.00	135.00	135.00	0
2025-05-12	132.50	135.00	132.50	135.00	8,789
2025-05-09	135.00	135.00	132.50	132.50	5,000
2025-05-08	135.00	135.00	135.00	135.00	2,000
2025-05-07	135.00	135.00	135.00	135.00	0
2025-05-06	135.00	135.00	135.00	135.00	22,189
2025-05-05	134.50	134.50	134.50	134.50	0
2025-05-02	135.00	135.00	135.00	135.00	13,578
2025-05-01	135.00	135.00	135.00	135.00	2,000
2025-04-30	135.00	135.00	135.00	135.00	2,820
2025-04-29	132.50	135.00	132.50	135.00	1,808
2025-04-28	127.50	132.50	127.50	132.50	30,596
2025-04-25	127.50	127.50	127.50	127.50	6,169
2025-04-24	117.50	127.50	117.50	127.50	74,189
2025-04-23	117.50	117.50	117.50	117.50	530
2025-04-22	117.50	117.50	117.50	117.50	10,885
2025-04-21	117.50	117.50	117.50	117.50	0
2025-04-18	117.50	117.50	117.50	117.50	0
2025-04-17	117.50	117.50	117.50	117.50	7,782
2025-04-16	117.50	117.50	117.50	117.50	0
2025-04-15	115.00	117.50	115.00	117.50	1,245
2025-04-14	115.00	115.00	115.00	115.00	17,145
2025-04-11	112.50	115.00	112.50	115.00	1,996
2025-04-10	112.50	112.50	112.50	112.50	7
2025-04-09	112.50	112.50	112.50	112.50	3,950
2025-04-08	110.00	112.50	110.00	112.50	15,171
2025-04-07	110.00	110.00	110.00	110.00	2,400
2025-04-04	115.00	115.00	112.50	112.50	18,437
2025-04-03	115.00	115.00	115.00	115.00	4,240
2025-04-02	125.00	125.00	115.00	115.00	8,606
2025-04-01	125.00	125.00	125.00	125.00	3,675
2025-03-31	125.00	125.00	125.00	125.00	28,177
2025-03-28	120.00	125.00	120.00	125.00	24,892
2025-03-27	117.50	120.00	117.50	120.00	17,077
2025-03-26	117.50	117.50	117.50	117.50	0
2025-03-25	117.50	117.50	117.50	117.50	10,000
2025-03-24	117.50	117.50	117.50	117.50	3,995
2025-03-21	117.50	117.50	117.50	117.50	0
2025-03-20	117.50	117.50	117.50	117.50	0
2025-03-19	117.50	117.50	117.50	117.50	200
2025-03-18	117.50	117.50	117.50	117.50	0
2025-03-17	117.50	117.50	117.50	117.50	1,956
2025-03-14	117.50	117.50	117.50	117.50	0
2025-03-13	117.50	117.50	117.50	117.50	0
2025-03-12	117.50	117.50	117.50	117.50	0
2025-03-11	120.00	120.00	117.50	117.50	11,160
2025-03-10	120.00	120.00	120.00	120.00	0
2025-03-07	120.00	120.00	120.00	120.00	0
2025-03-06	120.00	120.00	120.00	120.00	767
2025-03-05	120.00	120.00	120.00	120.00	2,724
2025-03-04	120.00	120.00	120.00	120.00	0
2025-03-03	120.00	120.00	120.00	120.00	4,585
2025-02-28	120.00	120.00	120.00	120.00	0
2025-02-27	117.50	120.00	117.50	120.00	2,052
2025-02-26	117.50	117.50	117.50	117.50	15,800
2025-02-25	117.50	117.50	117.50	117.50	6,677
2025-02-24	117.50	117.50	117.50	117.50	350
2025-02-21	120.00	120.00	117.50	117.50	0
2025-02-20	120.00	120.00	120.00	120.00	15,000
2025-02-19	120.00	120.00	120.00	120.00	573
2025-02-18	120.00	120.00	120.00	120.00	5,766
2025-02-17	120.00	120.00	120.00	120.00	0
2025-02-14	120.00	120.00	120.00	120.00	89
2025-02-13	120.00	120.00	120.00	120.00	1,779
2025-02-12	120.00	120.00	120.00	120.00	4,380
2025-02-11	120.00	120.00	120.00	120.00	768
2025-02-10	120.00	120.00	120.00	120.00	0
2025-02-07	120.00	120.00	120.00	120.00	23,716
2025-02-06	125.00	125.00	120.00	120.00	5,321
2025-02-05	120.00	125.00	120.00	125.00	4,951
2025-02-04	120.00	120.00	120.00	120.00	953
2025-02-03	120.00	120.00	120.00	120.00	0
2025-01-31	120.00	120.00	120.00	120.00	6,493
2025-01-30	120.00	120.00	120.00	120.00	0
2025-01-29	120.00	120.00	120.00	120.00	0
2025-01-28	120.00	120.00	120.00	120.00	600
2025-01-27	120.00	120.00	120.00	120.00	4,641
2025-01-24	115.00	120.00	115.00	120.00	30,988
2025-01-23	112.50	115.00	112.50	115.00	37,603
2025-01-22	107.50	107.50	107.50	107.50	59
2025-01-21	107.50	107.50	107.50	107.50	0
2025-01-20	107.50	107.50	107.50	107.50	87
2025-01-17	107.50	107.50	107.50	107.50	22,544
2025-01-16	107.50	107.50	107.50	107.50	16,639
2025-01-15	107.50	107.50	107.50	107.50	2,117
2025-01-14	107.50	107.50	107.50	107.50	0
2025-01-13	107.50	107.50	107.50	107.50	0
2025-01-10	107.50	107.50	107.50	107.50	210
2025-01-09	107.50	107.50	107.50	107.50	0
2025-01-08	107.50	107.50	107.50	107.50	0
2025-01-07	107.50	107.50	107.50	107.50	0
2025-01-06	107.50	107.50	107.50	107.50	0
2025-01-03	107.50	107.50	107.50	107.50	8,000
2025-01-02	102.50	107.50	102.50	107.50	6,015
2025-01-01	102.50	102.50	102.50	102.50	0
2024-12-31	102.50	102.50	102.50	102.50	0
2024-12-30	102.50	102.50	102.50	102.50	0
2024-12-27	102.50	102.50	102.50	102.50	15
2024-12-26	102.50	102.50	102.50	102.50	0
2024-12-25	102.50	102.50	102.50	102.50	0
2024-12-24	102.50	102.50	102.50	102.50	0
2024-12-23	102.50	102.50	102.50	102.50	2,023
2024-12-20	102.50	102.50	102.50	102.50	2,858
2024-12-19	102.50	105.00	105.00	105.00	10,095
2024-12-18	102.50	102.50	102.50	102.50	1,000
2024-12-17	102.50	102.50	102.50	102.50	0
2024-12-16	102.50	102.50	102.50	102.50	4,528
2024-12-13	102.50	102.50	102.50	102.50	15,000
2024-12-12	102.50	102.50	102.50	102.50	423
2024-12-11	102.50	102.50	102.50	102.50	10,337
2024-12-10	102.50	102.50	102.50	102.50	2,000
2024-12-09	102.50	102.50	102.50	102.50	0
2024-12-06	102.50	102.50	102.50	102.50	2,500
2024-12-05	102.50	102.50	102.50	102.50	3,000
2024-12-04	102.50	102.50	102.50	102.50	0
2024-12-03	102.50	102.50	102.50	102.50	4,000
2024-12-02	102.50	102.50	100.00	102.50	4,100
2024-11-29	102.50	102.50	102.50	102.50	4,005
2024-11-28	102.50	102.50	102.50	102.50	20,000
2024-11-27	105.00	102.50	101.00	101.00	143,024
2024-11-26	105.00	105.00	105.00	105.00	0
2024-11-25	105.00	105.00	105.00	105.00	12,000
2024-11-22	105.00	105.00	105.00	105.00	10,000
2024-11-21	105.00	105.00	105.00	105.00	3,548
2024-11-20	105.00	105.00	105.00	105.00	6,363
2024-11-19	105.00	105.00	105.00	105.00	94
2024-11-18	105.00	105.00	105.00	105.00	1,930
2024-11-15	105.00	105.00	105.00	105.00	110,457
2024-11-14	105.00	105.00	105.00	105.00	0
2024-11-13	105.00	105.00	105.00	105.00	0
2024-11-12	105.00	105.00	105.00	105.00	1,929
2024-11-11	105.00	105.00	105.00	105.00	0
2024-11-08	105.00	105.00	105.00	105.00	805
2024-11-07	105.00	105.00	105.00	105.00	10,000
2024-11-06	105.00	105.00	105.00	105.00	2,275
2024-11-05	105.00	105.00	105.00	105.00	0
2024-11-04	105.00	105.00	105.00	105.00	0
2024-11-01	105.00	105.00	105.00	105.00	3,000
2024-10-31	105.00	105.00	105.00	105.00	10,000
2024-10-30	105.00	105.00	105.00	105.00	222
2024-10-29	105.00	105.00	105.00	105.00	4,000
2024-10-28	105.00	105.00	105.00	105.00	1,398
2024-10-25	107.50	107.50	105.00	105.00	0
2024-10-24	107.50	107.50	107.50	107.50	0
2024-10-23	107.50	107.50	107.50	107.50	0
2024-10-22	107.50	107.50	107.50	107.50	5,098
2024-10-21	107.50	107.50	107.50	107.50	13,591
2024-10-18	107.50	107.50	107.50	107.50	0
2024-10-17	107.50	107.50	107.50	107.50	18,500
2024-10-16	107.50	107.50	107.50	107.50	2,000
2024-10-15	107.50	107.50	107.50	107.50	225
2024-10-14	105.00	107.50	105.00	107.50	3,354
2024-10-11	105.00	105.00	105.00	105.00	9,458
2024-10-10	107.50	107.50	105.00	105.00	161
2024-10-09	107.50	107.50	107.50	107.50	10,000
2024-10-08	107.50	107.50	107.50	107.50	8,761
2024-10-07	107.50	107.50	107.50	107.50	0
2024-10-04	107.50	107.50	107.50	107.50	10,816
2024-10-03	107.50	107.50	107.50	107.50	0
2024-10-02	107.50	107.50	107.50	107.50	100
2024-10-01	107.50	107.50	107.50	107.50	9
2024-09-30	107.50	107.50	107.50	107.50	0
2024-09-27	107.50	107.50	107.50	107.50	0
2024-09-26	107.50	107.50	107.50	107.50	0
2024-09-25	107.50	107.50	107.50	107.50	3,320
2024-09-24	107.50	107.50	107.50	107.50	2,825
2024-09-23	107.50	107.50	107.50	107.50	0
2024-09-20	107.50	107.50	107.50	107.50	0
2024-09-19	107.50	107.50	107.50	107.50	89
2024-09-18	110.00	110.00	110.00	110.00	0
2024-09-17	110.00	110.00	110.00	110.00	89
2024-09-16	110.00	110.00	110.00	110.00	0
2024-09-13	110.00	110.00	110.00	110.00	258
2024-09-12	110.00	110.00	110.00	110.00	800
2024-09-11	110.00	110.00	110.00	110.00	0
2024-09-10	110.00	110.00	110.00	110.00	0
2024-09-09	110.00	110.00	110.00	110.00	0
2024-09-06	110.00	110.00	110.00	110.00	1
2024-09-05	110.00	110.00	110.00	110.00	855
2024-09-04	110.00	110.00	110.00	110.00	0
2024-09-03	110.00	110.00	110.00	110.00	328
2024-09-02	110.00	110.00	110.00	110.00	16,367
2024-08-30	110.00	110.00	110.00	110.00	26,954
2024-08-29	110.00	110.00	110.00	110.00	500
2024-08-28	110.00	110.00	110.00	110.00	1,250
2024-08-27	110.00	110.00	110.00	110.00	13,761
2024-08-26	110.00	110.00	110.00	110.00	0
2024-08-23	110.00	110.00	110.00	110.00	2,587
2024-08-22	110.00	110.00	110.00	110.00	433
2024-08-21	107.50	110.00	107.50	110.00	7,490
2024-08-20	107.50	107.50	107.50	107.50	899
2024-08-19	107.50	107.50	107.50	107.50	7,090
2024-08-16	107.50	107.50	107.50	107.50	10,607
2024-08-15	105.00	107.50	105.00	107.50	6,701
2024-08-14	106.50	106.50	102.50	105.00	25,312
2024-08-13	106.50	106.50	106.50	106.50	0
2024-08-12	109.00	109.00	106.50	106.50	24,187
2024-08-09	109.00	109.00	109.00	109.00	13,100
2024-08-08	110.00	110.00	109.00	109.00	5,000
2024-08-07	110.00	110.00	110.00	110.00	0
2024-08-06	110.00	110.00	110.00	110.00	5,666
2024-08-05	110.00	110.00	110.00	110.00	9,084
2024-08-02	110.00	110.00	110.00	110.00	0
2024-08-01	110.00	110.00	110.00	110.00	1,251
2024-07-31	115.00	115.00	110.00	110.00	500
2024-07-30	115.00	115.00	115.00	115.00	0
2024-07-29	115.00	115.00	115.00	115.00	3,135
2024-07-26	115.00	115.00	115.00	115.00	0
2024-07-25	115.00	115.00	115.00	115.00	0
2024-07-24	115.00	115.00	115.00	115.00	0
2024-07-23	115.00	115.00	115.00	115.00	0
2024-07-22	115.00	115.00	115.00	115.00	8
2024-07-19	115.00	115.00	115.00	115.00	10,591
2024-07-18	115.00	115.00	115.00	115.00	245
2024-07-17	115.00	115.00	115.00	115.00	5,663
2024-07-16	110.00	115.00	110.00	115.00	6,000
2024-07-15	110.00	110.00	110.00	110.00	0
2024-07-12	110.00	110.00	110.00	110.00	900
2024-07-11	110.00	110.00	110.00	110.00	1,113
2024-07-10	110.00	110.00	110.00	110.00	0
2024-07-09	110.00	110.00	110.00	110.00	0
2024-07-08	110.00	110.00	110.00	110.00	895
2024-07-05	110.00	110.00	110.00	110.00	212
2024-07-04	110.00	110.00	110.00	110.00	413
2024-07-03	110.00	110.00	110.00	110.00	1,648
2024-07-02	110.00	110.00	110.00	110.00	2,842
2024-07-01	110.00	110.00	110.00	110.00	1,500
2024-06-28	110.00	110.00	110.00	110.00	800
2024-06-27	110.00	110.00	110.00	110.00	3,116
2024-06-26	110.00	110.00	110.00	110.00	0
2024-06-25	110.00	110.00	110.00	110.00	507
2024-06-24	110.00	110.00	110.00	110.00	29,875
2024-06-21	110.00	110.00	110.00	110.00	6,644
2024-06-20	110.00	110.00	110.00	110.00	941
2024-06-19	110.00	110.00	110.00	110.00	4,597
2024-06-18	110.00	110.00	110.00	110.00	10,000
2024-06-17	110.00	110.00	110.00	110.00	2,268
2024-06-14	110.00	110.00	110.00	110.00	0
2024-06-13	110.00	110.00	110.00	110.00	0
2024-06-12	110.00	110.00	110.00	110.00	0
2024-06-11	110.00	110.00	110.00	110.00	2,769
2024-06-10	110.00	110.00	110.00	110.00	0
2024-06-07	110.00	110.00	110.00	110.00	5,145
2024-06-06	110.00	110.00	110.00	110.00	10,000
2024-06-05	112.50	112.50	112.50	112.50	308
2024-06-04	112.50	112.50	112.50	112.50	854
2024-06-03	112.50	112.50	112.50	112.50	60
2024-05-31	112.50	112.50	112.50	112.50	7,500
2024-05-30	112.50	112.50	112.50	112.50	5,145
2024-05-29	112.50	112.50	112.50	112.50	2,791
2024-05-28	112.50	112.50	112.50	112.50	0
2024-05-27	112.50	112.50	112.50	112.50	0
2024-05-24	112.50	112.50	112.50	112.50	0
2024-05-23	112.50	112.50	112.50	112.50	0
2024-05-22	112.50	112.50	112.50	112.50	0
2024-05-21	112.50	112.50	112.50	112.50	4,575
2024-05-20	112.50	112.50	112.50	112.50	1,310
2024-05-17	112.50	112.50	112.50	112.50	1,726
2024-05-16	112.50	112.50	112.50	112.50	11,229
2024-05-15	112.50	112.50	112.50	112.50	2,333
2024-05-14	112.50	112.50	112.50	112.50	226
2024-05-13	112.50	112.50	112.50	112.50	2,739
2024-05-10	112.50	112.50	112.50	112.50	23,153
2024-05-09	105.00	122.50	105.00	112.50	49,690
2024-05-08	100.00	100.00	100.00	100.00	0
2024-05-07	100.00	100.00	100.00	100.00	2,243
2024-05-06	100.00	100.00	100.00	100.00	0
2024-05-03	100.00	100.00	100.00	100.00	0
2024-05-02	100.00	100.00	100.00	100.00	1,037
2024-05-01	100.00	100.00	100.00	100.00	0
2024-04-30	100.00	100.00	100.00	100.00	2,085
2024-04-29	100.00	100.00	100.00	100.00	0
2024-04-26	100.00	100.00	100.00	100.00	6,455
2024-04-25	100.00	100.00	100.00	100.00	0
2024-04-24	100.00	100.00	100.00	100.00	0
2024-04-23	100.00	100.00	100.00	100.00	3,662
2024-04-22	100.00	100.00	100.00	100.00	700
2024-04-19	100.00	100.00	100.00	100.00	15,095
2024-04-18	97.50	100.00	97.50	100.00	57,176
2024-04-17	97.50	97.50	97.50	97.50	101,157
2024-04-16	100.00	100.00	97.50	97.50	10,000
2024-04-15	100.00	100.00	100.00	100.00	0
2024-04-12	100.00	100.00	100.00	100.00	1,825
2024-04-11	100.00	100.00	100.00	100.00	5,000
2024-04-10	100.00	100.00	100.00	100.00	2,494
2024-04-09	97.50	100.00	97.50	100.00	19,959
2024-04-08	97.50	97.50	97.50	97.50	6,002
2024-04-05	97.50	97.50	97.50	97.50	0
2024-04-04	97.50	97.50	97.50	97.50	2,036
2024-04-03	97.50	96.00	96.00	96.00	50,522
2024-04-02	97.50	97.50	97.50	97.50	15,129
2024-04-01	97.50	97.50	97.50	97.50	0
2024-03-29	97.50	97.50	97.50	97.50	0
2024-03-28	97.50	97.50	97.50	97.50	9,969
2024-03-27	97.50	97.50	97.50	97.50	0
2024-03-26	97.50	97.50	97.50	97.50	0
2024-03-25	97.50	97.50	97.50	97.50	27,757
2024-03-22	97.50	97.50	97.50	97.50	10,201
2024-03-21	97.50	97.50	97.50	97.50	1,121
2024-03-20	97.50	97.50	97.50	97.50	4,573
2024-03-19	97.50	97.50	97.50	97.50	102
2024-03-18	97.50	97.50	97.50	97.50	6,573
2024-03-15	97.50	97.50	97.50	97.50	1,000
2024-03-14	97.50	97.50	97.50	97.50	164
2024-03-13	97.50	97.50	97.50	97.50	17,171
2024-03-12	97.50	97.50	97.50	97.50	4,741
2024-03-11	95.00	97.50	95.00	97.50	0
2024-03-08	95.00	95.00	95.00	95.00	17,720
2024-03-07	95.00	95.00	95.00	95.00	4,479
2024-03-06	95.00	95.00	95.00	95.00	4,461
2024-03-05	95.00	95.00	95.00	95.00	1,931
2024-03-04	95.00	95.00	95.00	95.00	1,117
2024-03-01	95.00	95.00	95.00	95.00	1,000
2024-02-29	95.00	95.00	95.00	95.00	21,000
2024-02-28	95.00	95.00	95.00	95.00	9,537
2024-02-27	95.00	95.00	95.00	95.00	0
2024-02-26	95.00	95.00	95.00	95.00	2,000
2024-02-23	95.00	95.00	95.00	95.00	0
2024-02-22	95.00	95.00	95.00	95.00	0
2024-02-21	95.00	95.00	95.00	95.00	0
2024-02-20	95.00	95.00	95.00	95.00	5,000
2024-02-19	92.50	95.00	92.50	95.00	10,106
2024-02-16	92.50	92.50	92.50	92.50	5,000
2024-02-15	92.50	92.50	92.50	92.50	0
2024-02-14	92.50	92.50	92.50	92.50	262
2024-02-13	92.50	92.50	92.50	92.50	0
2024-02-12	92.50	92.50	92.50	92.50	0
2024-02-09	92.50	92.50	92.50	92.50	3,996
2024-02-08	92.50	92.50	92.50	92.50	1,000
2024-02-07	92.50	92.50	92.50	92.50	0
2024-02-06	92.50	92.50	92.50	92.50	0
2024-02-05	92.50	92.50	92.50	92.50	0
2024-02-02	92.50	92.50	92.50	92.50	1,065
2024-02-01	92.50	92.50	92.50	92.50	0
2024-01-31	92.50	92.50	92.50	92.50	0
2024-01-30	92.50	92.50	92.50	92.50	0
2024-01-29	95.00	95.00	92.50	92.50	52,399
2024-01-26	95.00	95.00	95.00	95.00	10,314
2024-01-25	95.00	95.00	95.00	95.00	8,228
2024-01-24	95.00	95.00	95.00	95.00	882
2024-01-23	95.00	95.00	95.00	95.00	24,750
2024-01-22	95.00	95.00	95.00	95.00	0
2024-01-19	97.50	97.50	95.00	95.00	3,810
2024-01-18	97.50	97.00	97.00	97.00	25,697
2024-01-17	95.00	95.00	95.00	95.00	3,130
2024-01-16	95.00	95.00	95.00	95.00	496
2024-01-15	95.00	95.00	95.00	95.00	495
2024-01-12	95.00	95.00	95.00	95.00	459
2024-01-11	95.00	95.00	95.00	95.00	991
2024-01-10	95.00	95.00	95.00	95.00	0
2024-01-09	92.50	95.00	92.50	95.00	17,770
2024-01-08	92.50	92.50	92.50	92.50	10,844
2024-01-05	92.50	92.50	92.50	92.50	3,000
2024-01-04	92.50	92.50	92.50	92.50	2,843
2024-01-03	92.50	92.50	92.50	92.50	6,400
2024-01-02	92.50	92.50	92.50	92.50	0
2024-01-01	92.50	92.50	92.50	92.50	0
2023-12-29	92.50	92.50	92.50	92.50	3,528
2023-12-28	92.50	92.50	92.50	92.50	100
2023-12-27	92.50	92.50	92.50	92.50	4,765
2023-12-26	92.50	92.50	92.50	92.50	0
2023-12-25	92.50	92.50	92.50	92.50	0
2023-12-22	92.50	92.50	92.50	92.50	2,095
2023-12-21	92.50	92.50	92.50	92.50	0
2023-12-20	92.50	92.50	92.50	92.50	1,815
2023-12-19	92.50	92.50	92.50	92.50	6,505
2023-12-18	92.50	92.50	92.50	92.50	4,000
2023-12-15	92.50	92.50	92.50	92.50	0
2023-12-14	92.50	92.50	92.50	92.50	0
2023-12-13	92.50	92.50	92.50	92.50	0
2023-12-12	92.50	92.50	92.50	92.50	0
2023-12-11	92.50	92.50	92.50	92.50	0
2023-12-08	92.50	92.50	92.50	92.50	0
2023-12-07	90.00	95.00	95.00	95.00	10,491
2023-12-06	90.00	90.00	90.00	90.00	4,049
2023-12-05	90.00	90.00	90.00	90.00	861
2023-12-04	90.00	95.00	90.00	90.00	29,847
2023-12-01	90.00	90.00	90.00	90.00	2,500
2023-11-30	90.00	90.00	90.00	90.00	0
2023-11-29	90.00	90.00	90.00	90.00	104
2023-11-28	90.00	90.00	90.00	90.00	0
2023-11-27	90.00	90.00	90.00	90.00	6,110
2023-11-24	90.00	90.00	90.00	90.00	44,686
2023-11-23	90.00	90.00	90.00	90.00	0
2023-11-22	90.00	90.00	90.00	90.00	40
2023-11-21	90.00	90.00	90.00	90.00	28,599
2023-11-20	90.00	90.00	90.00	90.00	106
2023-11-17	90.00	90.00	90.00	90.00	7,515
2023-11-16	90.00	90.00	90.00	90.00	0
2023-11-15	90.00	90.00	90.00	90.00	0
2023-11-14	92.50	92.50	90.00	90.00	1,500
2023-11-13	92.50	92.50	92.50	92.50	1,618
2023-11-10	92.50	92.50	92.50	92.50	0
2023-11-09	92.50	92.50	92.50	92.50	0
2023-11-08	92.50	92.50	92.50	92.50	0
2023-11-07	92.50	92.50	92.50	92.50	0
2023-11-06	92.50	92.50	92.50	92.50	500
2023-11-03	92.50	92.50	92.50	92.50	0
2023-11-02	92.50	92.50	92.50	92.50	0
2023-11-01	92.50	92.50	92.50	92.50	10,335
2023-10-31	92.50	92.50	92.50	92.50	1,064
2023-10-30	87.50	92.50	87.50	87.50	1,000
2023-10-27	87.50	87.50	87.50	87.50	0
2023-10-26	87.50	87.50	87.50	87.50	1,390
2023-10-25	87.50	87.50	87.50	87.50	786
2023-10-24	95.00	95.00	85.00	87.50	3,223
2023-10-23	95.00	95.00	95.00	95.00	8,865
2023-10-20	95.00	95.00	95.00	95.00	865
2023-10-19	95.00	95.00	95.00	95.00	1,205
2023-10-18	95.00	95.00	95.00	95.00	10,000
2023-10-17	92.50	95.00	92.50	95.00	1,135
2023-10-16	91.00	92.50	91.00	92.50	27,391
2023-10-13	91.00	91.00	91.00	91.00	0
2023-10-12	91.00	91.00	91.00	91.00	0
2023-10-11	90.00	91.00	90.00	91.00	901
2023-10-10	91.00	91.00	91.00	91.00	2,352
2023-10-09	91.00	91.00	91.00	91.00	6,000
2023-10-06	91.00	91.00	91.00	91.00	0
2023-10-05	91.00	91.00	91.00	91.00	6,000
2023-10-04	91.00	91.00	91.00	91.00	23,494
2023-10-03	91.00	91.00	91.00	91.00	10,000
2023-10-02	91.00	91.00	91.00	91.00	0
2023-09-29	91.00	91.00	91.00	91.00	11,237
2023-09-28	91.00	91.00	91.00	91.00	0
2023-09-27	88.50	91.00	88.50	91.00	14,814
2023-09-26	92.50	92.50	88.50	88.50	6,000
2023-09-25	92.50	92.50	92.50	92.50	4,174
2023-09-22	92.50	92.50	92.50	92.50	0
2023-09-21	92.50	92.50	92.50	92.50	2,150
2023-09-20	92.50	92.50	92.50	92.50	0
2023-09-19	92.50	92.00	92.00	92.00	31,793
2023-09-18	92.00	92.50	92.00	92.50	7,500
2023-09-15	92.50	92.50	92.50	92.50	2,786
2023-09-14	92.50	92.50	92.50	92.50	0
2023-09-13	92.50	92.50	92.50	92.50	425
2023-09-12	92.50	92.50	92.50	92.50	0
2023-09-11	92.50	92.50	92.50	92.50	8,560
2023-09-08	92.50	92.50	92.50	92.50	13,826
2023-09-07	92.50	92.50	92.50	92.50	94
2023-09-06	92.50	92.50	92.50	92.50	100
2023-09-05	91.00	91.00	91.00	92.50	77,000
2023-09-04	92.50	92.50	92.50	92.50	10,000
2023-09-01	92.50	92.50	92.50	92.50	3,000
2023-08-31	92.50	92.50	92.50	92.50	0
2023-08-30	92.50	92.50	92.50	92.50	0
2023-08-29	92.50	92.50	92.50	92.50	0
2023-08-28	92.50	92.50	92.50	92.50	0
2023-08-25	92.50	92.50	92.50	92.50	0
2023-08-24	92.50	92.50	92.50	92.50	0
2023-08-23	92.50	92.50	92.50	92.50	7,800
2023-08-22	92.50	92.50	92.50	92.50	0
2023-08-21	92.50	92.50	92.50	92.50	23,434
2023-08-18	92.50	92.50	92.50	92.50	6,733
2023-08-17	92.50	92.50	92.50	92.50	130,002
2023-08-16	95.00	95.00	95.00	95.00	5,786
2023-08-15	95.00	95.00	95.00	95.00	8,000
2023-08-14	91.50	95.00	91.50	95.00	43,863
2023-08-11	90.00	90.00	90.00	90.00	14,967
2023-08-10	90.00	90.00	90.00	90.00	0
2023-08-09	90.00	90.00	90.00	90.00	0
2023-08-08	90.00	90.00	90.00	90.00	10,494
2023-08-07	90.00	90.00	90.00	90.00	42,425
2023-08-04	90.00	90.00	90.00	90.00	17,081
2023-08-03	90.00	90.00	90.00	90.00	1,000
2023-08-02	90.00	90.00	90.00	90.00	31,379
2023-08-01	90.00	90.00	90.00	90.00	800
2023-07-31	90.00	90.00	90.00	90.00	1,010
2023-07-28	90.00	90.00	90.00	90.00	0
2023-07-27	90.00	90.00	90.00	90.00	11,000
2023-07-26	90.00	90.00	90.00	90.00	864
2023-07-25	90.00	90.00	90.00	90.00	11,182
2023-07-24	90.00	90.00	90.00	90.00	5,812
2023-07-21	90.00	90.00	90.00	90.00	7,219
2023-07-20	90.00	90.00	90.00	90.00	11,090
2023-07-19	90.00	92.50	90.00	90.00	4,318
2023-07-18	90.00	90.00	90.00	90.00	1,000
2023-07-17	92.50	92.50	90.00	90.00	6,022
2023-07-14	92.50	92.50	92.50	92.50	3,191
2023-07-13	92.50	92.50	92.50	92.50	1,460
2023-07-12	92.50	92.50	92.50	92.50	57
2023-07-11	92.50	92.50	92.50	92.50	0
2023-07-10	92.50	92.50	92.50	92.50	255
2023-07-07	92.50	92.50	91.00	92.50	35,200
2023-07-06	92.50	92.50	92.50	92.50	2,000
2023-07-05	92.50	95.00	95.00	92.50	5,650
2023-07-04	92.50	92.50	92.50	92.50	2,034
2023-07-03	93.50	93.50	93.50	93.50	9,434
2023-06-30	97.50	97.50	92.50	93.50	24,600
2023-06-29	98.50	98.50	97.50	97.50	32,391
2023-06-28	98.50	102.00	102.00	102.00	1,000
2023-06-27	98.50	98.50	98.50	98.50	8,371
2023-06-26	98.50	98.50	98.50	98.50	1,300
2023-06-23	98.50	98.50	98.50	98.50	1,037
2023-06-22	107.50	107.50	98.50	98.50	63,908
2023-06-21	105.00	110.00	105.00	110.00	29,459
2023-06-20	105.00	105.00	105.00	105.00	51,985
2023-06-19	100.50	105.00	105.00	105.00	76,151
2023-06-16	100.50	100.50	100.50	100.50	13,510
2023-06-15	100.50	100.50	100.50	100.50	478
2023-06-14	100.50	100.50	100.50	100.50	595
2023-06-13	97.50	100.50	97.50	100.50	2,630
2023-06-12	97.50	97.50	97.50	97.50	6,000
2023-06-09	95.00	97.50	95.00	97.50	5,003
2023-06-08	95.00	95.00	95.00	95.00	0
2023-06-07	95.00	95.00	95.00	95.00	0
2023-06-06	95.00	95.00	95.00	95.00	7,600
2023-06-05	95.00	95.00	95.00	95.00	0
2023-06-02	95.00	95.00	95.00	95.00	12,630
2023-06-01	95.00	95.00	95.00	95.00	250
2023-05-31	93.50	95.00	93.50	95.00	7,000
2023-05-30	93.50	93.50	93.50	93.50	3,175
2023-05-29	93.50	93.50	93.50	93.50	0
2023-05-26	93.50	93.50	93.50	93.50	0
2023-05-25	93.50	93.50	93.50	93.50	0
2023-05-24	93.50	93.50	93.50	93.50	0
2023-05-23	93.50	93.50	93.50	93.50	5,000
2023-05-22	93.50	93.50	93.50	93.50	45
2023-05-19	93.50	93.50	93.50	93.50	10,588
2023-05-18	93.50	93.50	93.50	93.50	15,714
2023-05-17	93.50	93.50	93.50	93.50	1,000
2023-05-16	93.50	93.50	93.50	93.50	0
2023-05-15	93.50	93.50	93.50	93.50	2,708
2023-05-12	93.50	93.50	93.50	93.50	0
2023-05-11	93.50	93.50	93.50	93.50	37
2023-05-10	93.50	93.50	93.50	93.50	0
2023-05-09	93.50	93.50	93.50	93.50	437
2023-05-08	93.50	93.50	93.50	93.50	0
2023-05-05	91.50	93.50	91.50	93.50	10,862
2023-05-04	91.50	91.50	91.50	91.50	10,000
2023-05-03	91.50	91.50	91.50	91.50	3,000
2023-05-02	91.50	91.50	91.50	91.50	500
2023-05-01	91.50	91.50	91.50	91.50	0
2023-04-28	91.50	91.50	91.50	91.50	0
2023-04-27	90.00	91.50	90.00	91.50	1,065
2023-04-26	90.00	90.00	90.00	90.00	0
2023-04-25	90.00	90.00	90.00	90.00	0
2023-04-24	90.00	90.00	90.00	90.00	15,297
2023-04-21	90.00	90.00	90.00	90.00	1,742
2023-04-20	90.00	90.00	90.00	90.00	6,622
2023-04-19	88.50	90.00	88.50	90.00	18,090
2023-04-18	93.50	93.50	88.50	88.50	45,036
2023-04-17	96.50	96.50	93.50	93.50	15,275
2023-04-14	96.50	96.50	96.50	96.50	791
2023-04-13	96.50	96.50	96.50	96.50	0
2023-04-12	96.50	96.50	96.50	96.50	4,120
2023-04-11	96.50	96.50	96.50	96.50	3,735
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	97.50	97.50	96.50	96.50	38,480
2023-04-05	97.50	97.50	97.50	97.50	1,688
2023-04-04	100.00	100.00	97.50	97.50	12,000
2023-04-03	100.00	100.00	100.00	100.00	6,955
2023-03-31	100.00	100.00	100.00	100.00	10,000
2023-03-30	100.00	100.00	100.00	100.00	5,185
2023-03-29	97.50	97.50	97.50	97.50	0
2023-03-28	97.50	97.50	97.50	97.50	15,924
2023-03-27	97.50	97.50	97.50	97.50	1,213
2023-03-24	97.50	97.50	97.50	97.50	276
2023-03-23	97.50	97.50	97.50	97.50	0
2023-03-22	97.50	97.50	97.50	97.50	0
2023-03-21	97.50	97.50	97.50	97.50	3,000
2023-03-20	97.50	97.50	97.50	97.50	0
2023-03-17	96.50	97.50	96.50	97.50	0
2023-03-16	97.50	97.50	97.50	97.50	0
2023-03-15	97.50	98.50	97.50	97.50	0
2023-03-14	97.50	97.50	97.50	97.50	918
2023-03-13	97.50	97.50	97.50	97.50	12,222
2023-03-10	97.50	97.50	97.50	97.50	17,065
2023-03-09	97.50	97.50	97.50	97.50	40,492
2023-03-08	97.50	97.50	97.50	97.50	0
2023-03-07	97.50	97.50	97.50	97.50	5,208
2023-03-06	97.50	97.50	97.50	97.50	0
2023-03-03	97.50	97.50	97.50	97.50	4,626
2023-03-02	97.50	97.50	97.50	97.50	11,000
2023-03-01	97.50	97.50	97.50	97.50	2,525
2023-02-28	97.50	97.50	97.50	97.50	0
2023-02-27	97.50	97.50	97.50	97.50	3,000
2023-02-24	97.50	97.50	97.50	97.50	1,101
2023-02-23	97.50	97.50	97.50	97.50	20,004
2023-02-22	97.50	97.50	97.50	97.50	5,042
2023-02-21	97.50	97.50	97.50	97.50	1,000
2023-02-20	97.50	97.50	97.50	97.50	16,673
2023-02-17	97.50	97.50	97.50	97.50	2,094
2023-02-16	98.50	98.50	97.50	97.50	0
2023-02-15	96.50	98.50	96.50	98.50	24,409
2023-02-14	96.50	96.50	96.50	96.50	10,596
2023-02-13	98.50	98.50	96.50	96.50	17,685
2023-02-10	98.50	98.50	98.50	98.50	4,723
2023-02-09	100.00	100.00	98.50	98.50	26,568
2023-02-08	100.00	100.00	100.00	100.00	8,563
2023-02-07	100.00	100.00	100.00	100.00	33,778
2023-02-06	95.00	100.00	95.00	100.00	38,215
2023-02-03	95.00	95.00	95.00	95.00	392
2023-02-02	95.00	95.00	95.00	95.00	5,921
2023-02-01	95.00	95.00	95.00	95.00	10,000
2023-01-31	95.00	95.00	95.00	95.00	0
2023-01-30	95.00	95.00	95.00	95.00	3,790
2023-01-27	95.00	95.00	95.00	95.00	5,133
2023-01-26	95.00	95.00	95.00	95.00	60
2023-01-25	92.50	95.00	92.50	95.00	1,000
2023-01-24	92.50	92.50	92.50	92.50	20,143
2023-01-23	90.00	90.00	90.00	90.00	0
2023-01-20	90.00	90.00	90.00	90.00	8,930
2023-01-19	90.00	90.00	90.00	90.00	1,600
2023-01-18	90.00	90.00	90.00	90.00	440
2023-01-17	87.50	90.00	87.50	90.00	3,792
2023-01-16	85.00	87.50	85.00	87.50	10,928
2023-01-13	85.00	85.00	85.00	85.00	0
2023-01-12	85.00	85.00	85.00	85.00	4,090
2023-01-11	85.00	85.00	85.00	85.00	1,000
2023-01-10	85.00	85.00	85.00	85.00	13,022
2023-01-09	85.00	85.00	85.00	85.00	5,904
2023-01-06	86.00	86.00	85.00	85.00	5,000
2023-01-05	82.50	86.00	82.50	86.00	1,000
2023-01-04	82.50	82.50	82.50	82.50	171
2023-01-03	80.00	82.50	80.00	82.50	9,000
2023-01-02	80.00	80.00	80.00	80.00	0
2022-12-30	80.00	80.00	80.00	80.00	0
2022-12-29	80.00	80.00	80.00	80.00	0
2022-12-28	80.00	80.00	80.00	80.00	0
2022-12-27	80.00	80.00	80.00	80.00	0
2022-12-26	80.00	80.00	80.00	80.00	0
2022-12-23	80.00	80.00	80.00	80.00	0
2022-12-22	80.00	80.00	80.00	80.00	0
2022-12-21	80.00	80.00	80.00	80.00	2,350
2022-12-20	80.00	80.00	80.00	80.00	2,500
2022-12-19	80.00	80.00	80.00	80.00	0
2022-12-16	80.00	80.00	80.00	80.00	1,857
2022-12-15	80.00	80.00	80.00	80.00	0
2022-12-14	80.00	80.00	80.00	80.00	0
2022-12-13	80.00	80.00	80.00	80.00	11,841
2022-12-12	80.00	80.00	80.00	80.00	3,593
2022-12-09	80.00	80.00	80.00	80.00	2,407
2022-12-08	77.50	80.00	77.50	80.00	21,241
2022-12-07	85.00	85.00	80.00	77.50	22,233
2022-12-06	85.00	85.00	85.00	85.00	5,193
2022-12-05	85.00	85.00	85.00	85.00	7,000
2022-12-02	85.00	85.00	85.00	85.00	5,743
2022-12-01	85.00	85.00	85.00	85.00	0
2022-11-30	85.00	85.00	85.00	85.00	0
2022-11-29	85.00	85.00	85.00	85.00	0
2022-11-28	85.00	85.00	85.00	85.00	276
2022-11-25	85.00	85.00	85.00	85.00	0
2022-11-24	85.00	85.00	85.00	85.00	0
2022-11-23	85.00	85.00	85.00	85.00	50,000
2022-11-22	85.00	85.00	85.00	85.00	13,502
2022-11-21	85.00	85.00	85.00	85.00	20,764
2022-11-18	85.00	85.00	85.00	85.00	289
2022-11-17	85.00	85.00	85.00	85.00	6,436
2022-11-16	85.00	85.00	85.00	85.00	0
2022-11-15	85.00	85.00	85.00	85.00	13,377
2022-11-14	85.00	85.00	85.00	85.00	0
2022-11-11	85.00	85.00	85.00	85.00	2,070
2022-11-10	85.00	85.00	85.00	85.00	117
2022-11-09	85.00	83.00	83.00	83.00	5,390
2022-11-08	85.00	85.00	85.00	85.00	0
2022-11-07	85.00	85.00	85.00	85.00	4,461
2022-11-04	85.00	85.00	85.00	85.00	2
2022-11-03	85.00	85.00	85.00	85.00	0
2022-11-02	85.00	85.00	85.00	85.00	10,000
2022-11-01	85.00	85.00	85.00	85.00	0
2022-10-31	80.00	85.00	80.00	85.00	20,000
2022-10-28	80.00	80.00	80.00	80.00	0
2022-10-27	80.00	80.00	80.00	80.00	0
2022-10-26	80.00	80.00	80.00	80.00	0
2022-10-25	80.00	80.00	80.00	80.00	0
2022-10-24	80.00	80.00	80.00	80.00	0
2022-10-21	80.00	80.00	80.00	80.00	1,195
2022-10-20	80.00	80.00	80.00	80.00	457
2022-10-19	80.00	80.00	80.00	80.00	336
2022-10-18	80.00	80.00	80.00	80.00	522
2022-10-17	80.00	80.00	80.00	80.00	1,050
2022-10-14	80.00	80.00	80.00	80.00	1,760
2022-10-13	80.00	80.00	80.00	80.00	2,000
2022-10-12	80.00	80.00	80.00	80.00	1,054
2022-10-11	80.00	80.00	80.00	80.00	28,363
2022-10-10	80.00	80.00	80.00	80.00	14,800
2022-10-07	80.00	80.00	80.00	80.00	1,000
2022-10-06	80.00	80.00	80.00	80.00	0
2022-10-05	80.00	80.00	80.00	80.00	0
2022-10-04	80.00	80.00	80.00	80.00	34,450
2022-10-03	85.00	85.00	80.00	80.00	400
2022-09-30	80.00	85.00	80.00	85.00	13,084
2022-09-29	80.00	80.00	80.00	80.00	2,211
2022-09-28	80.00	80.00	80.00	80.00	118
2022-09-27	80.00	80.00	80.00	80.00	2,380
2022-09-26	80.00	80.00	80.00	80.00	3,116
2022-09-23	80.00	80.00	80.00	80.00	1,005
2022-09-22	80.00	80.00	80.00	80.00	0
2022-09-21	80.00	80.00	80.00	80.00	0
2022-09-20	80.00	80.00	80.00	80.00	523
2022-09-19	80.00	80.00	80.00	80.00	0
2022-09-16	80.00	80.00	80.00	80.00	1,861
2022-09-15	80.00	80.00	80.00	80.00	519
2022-09-14	80.00	80.00	80.00	80.00	1,816
2022-09-13	80.00	80.00	75.00	80.00	5,000
2022-09-12	80.00	80.00	80.00	80.00	43,641
2022-09-09	80.00	80.00	80.00	80.00	0
2022-09-08	80.00	80.00	80.00	80.00	10,226
2022-09-07	80.00	80.00	80.00	80.00	2,161
2022-09-06	80.00	80.00	80.00	80.00	0
2022-09-05	80.00	80.00	80.00	80.00	0
2022-09-02	80.00	80.00	80.00	80.00	16,285
2022-09-01	80.00	80.00	80.00	80.00	0
2022-08-31	80.00	80.00	80.00	80.00	0
2022-08-30	80.00	80.00	80.00	80.00	601
2022-08-29	80.00	80.00	80.00	80.00	0
2022-08-26	80.00	80.00	80.00	80.00	419
2022-08-25	80.00	80.00	80.00	80.00	0
2022-08-24	80.00	80.00	80.00	80.00	0
2022-08-23	80.00	80.00	80.00	80.00	16,450
2022-08-22	80.00	80.00	80.00	80.00	1,450
2022-08-19	80.00	80.00	80.00	80.00	0
2022-08-18	80.00	80.00	80.00	80.00	5,019
2022-08-17	80.00	80.00	80.00	80.00	0
2022-08-16	80.00	80.00	80.00	80.00	0
2022-08-15	80.00	80.00	80.00	80.00	0
2022-08-12	80.00	80.00	80.00	80.00	1,452
2022-08-11	80.00	80.00	80.00	80.00	7,776
2022-08-10	80.00	80.00	80.00	80.00	0
2022-08-09	80.00	80.00	80.00	80.00	28,893
2022-08-08	80.00	80.00	80.00	80.00	8,013
2022-08-05	80.00	80.00	80.00	80.00	5,000
2022-08-04	80.00	80.00	80.00	80.00	5,300
2022-08-03	80.00	80.00	80.00	80.00	4,000
2022-08-02	80.00	80.00	80.00	80.00	3,064
2022-08-01	77.50	80.00	75.00	80.00	7,871
2022-07-29	82.50	82.50	77.50	77.50	33,368
2022-07-28	85.00	85.00	82.50	82.50	12,853
2022-07-27	85.00	85.00	85.00	85.00	8,116
2022-07-26	85.00	85.00	85.00	85.00	0
2022-07-25	85.00	85.00	85.00	85.00	2,250
2022-07-22	85.00	85.00	85.00	85.00	0
2022-07-21	85.00	85.00	85.00	85.00	0
2022-07-20	85.00	85.00	85.00	85.00	5,080
2022-07-19	85.00	85.00	85.00	85.00	749
2022-07-18	85.00	85.00	85.00	85.00	2,500
2022-07-15	85.00	85.00	85.00	85.00	1,177
2022-07-14	85.00	85.00	85.00	85.00	0
2022-07-13	85.00	85.00	85.00	85.00	0
2022-07-12	85.00	85.00	85.00	85.00	704
2022-07-11	87.50	87.50	85.00	85.00	3,812
2022-07-08	87.50	87.50	87.50	87.50	554
2022-07-07	87.50	87.50	87.50	87.50	0
2022-07-06	87.50	87.50	87.50	87.50	0
2022-07-05	87.50	87.50	87.50	87.50	236
2022-07-04	87.50	87.50	87.50	87.50	1,765
2022-07-01	87.50	87.50	87.50	87.50	534
2022-06-30	87.50	87.50	87.50	87.50	7,000
2022-06-29	85.00	87.50	85.00	87.50	125
2022-06-28	85.00	85.00	85.00	85.00	0
2022-06-27	85.00	85.00	85.00	85.00	1,099
2022-06-24	85.00	85.00	85.00	85.00	0
2022-06-23	85.00	85.00	85.00	85.00	550
2022-06-22	85.00	85.00	85.00	85.00	1,929
2022-06-21	85.00	85.00	85.00	85.00	0
2022-06-20	85.00	85.00	85.00	85.00	0
2022-06-17	85.00	85.00	85.00	85.00	0
2022-06-16	85.00	85.00	85.00	85.00	5,000
2022-06-15	85.00	85.00	85.00	85.00	2,657
2022-06-14	85.00	85.00	85.00	85.00	3,952
2022-06-13	85.00	85.00	85.00	85.00	3,130
2022-06-10	85.00	85.00	85.00	85.00	303
2022-06-09	82.50	85.00	82.50	85.00	11,142
2022-06-08	80.00	82.50	80.00	82.50	0
2022-06-07	80.00	80.00	80.00	80.00	0
2022-06-06	80.00	80.00	80.00	80.00	1,579
2022-06-03	80.00	80.00	80.00	80.00	0
2022-06-02	80.00	80.00	80.00	80.00	0
2022-06-01	80.00	80.00	80.00	80.00	4,500
2022-05-31	80.00	80.00	80.00	80.00	0
2022-05-30	80.00	80.00	80.00	80.00	2,700
2022-05-27	80.00	80.00	80.00	80.00	0
2022-05-26	80.00	80.00	80.00	80.00	2,000
2022-05-25	80.00	80.00	80.00	80.00	12,010
2022-05-24	80.00	80.00	80.00	80.00	0
2022-05-23	80.00	80.00	75.00	80.00	2
2022-05-20	80.00	80.00	80.00	80.00	2,341
2022-05-19	80.00	80.00	80.00	80.00	0
2022-05-18	80.00	80.00	80.00	80.00	5
2022-05-17	80.00	80.00	80.00	80.00	125
2022-05-16	80.00	80.00	80.00	80.00	0
2022-05-13	80.00	80.00	80.00	80.00	3,600
2022-05-12	80.00	80.00	80.00	80.00	0
2022-05-11	80.00	80.00	80.00	80.00	600
2022-05-10	80.00	80.00	80.00	80.00	122
2022-05-09	80.00	80.00	80.00	80.00	2,373
2022-05-06	80.00	80.00	80.00	80.00	1,000
2022-05-05	80.00	80.00	80.00	80.00	0
2022-05-04	80.00	80.00	80.00	80.00	3,700
2022-05-03	80.00	80.00	80.00	80.00	0
2022-05-02	80.00	80.00	80.00	80.00	0
2022-04-29	80.00	80.00	80.00	80.00	0
2022-04-28	82.50	82.50	80.00	80.00	2,278
2022-04-27	75.00	77.50	75.00	77.50	4,450
2022-04-26	80.00	80.00	75.00	75.00	2,250
2022-04-25	80.00	80.00	80.00	80.00	7,598
2022-04-22	80.00	80.00	80.00	80.00	2,636
2022-04-21	80.00	80.00	80.00	80.00	2,184
2022-04-20	80.00	80.00	80.00	80.00	5,000
2022-04-19	80.00	80.00	80.00	80.00	193
2022-04-18	80.00	80.00	80.00	80.00	0
2022-04-15	80.00	80.00	80.00	80.00	0
2022-04-14	80.00	80.00	80.00	80.00	1,220
2022-04-13	80.00	80.00	80.00	80.00	1,000
2022-04-12	80.00	80.00	75.00	80.00	0
2022-04-11	80.00	80.00	80.00	80.00	595
2022-04-08	77.50	80.00	77.50	80.00	19,329
2022-04-07	77.50	77.50	77.50	77.50	8,000
2022-04-06	77.50	77.50	77.50	77.50	6,215
2022-04-05	77.50	77.50	77.50	77.50	0
2022-04-04	77.50	77.50	77.50	77.50	0
2022-04-01	77.50	77.50	77.50	77.50	15,000
2022-03-31	75.00	75.00	75.00	77.50	17,422
2022-03-30	77.50	77.50	77.50	77.50	2,234
2022-03-29	80.00	80.00	77.50	77.50	13,241
2022-03-28	80.00	80.00	80.00	80.00	3,801
2022-03-25	75.00	80.00	75.00	80.00	1,500
2022-03-24	72.50	75.00	72.50	75.00	67,646
2022-03-23	77.50	80.00	77.50	80.00	11,926
2022-03-22	80.00	80.00	77.50	77.50	22,396
2022-03-21	80.00	80.00	80.00	80.00	1,165
2022-03-18	80.00	80.00	80.00	80.00	1,187
2022-03-17	80.00	80.00	80.00	80.00	0
2022-03-16	80.00	80.00	80.00	80.00	0
2022-03-15	80.00	80.00	80.00	80.00	0
2022-03-14	80.00	80.00	80.00	80.00	750
2022-03-11	80.00	80.00	80.00	80.00	10,228
2022-03-10	77.50	80.00	77.50	80.00	5,000
2022-03-09	77.50	77.50	77.50	77.50	0
2022-03-08	80.00	80.00	77.50	77.50	14,500
2022-03-07	80.00	84.00	84.00	80.00	14,000
2022-03-04	80.00	80.00	80.00	80.00	13,731
2022-03-03	80.00	80.00	80.00	80.00	2,500
2022-03-02	80.00	80.00	80.00	80.00	0
2022-03-01	80.00	80.00	80.00	80.00	8,750
2022-02-28	80.00	80.00	80.00	80.00	1,150
2022-02-25	80.00	80.00	80.00	80.00	0
2022-02-24	80.00	80.00	80.00	80.00	5,394
2022-02-23	80.00	80.00	80.00	80.00	1,000
2022-02-22	80.00	80.00	80.00	80.00	0
2022-02-21	80.00	80.00	80.00	80.00	0
2022-02-18	80.00	80.00	80.00	80.00	0
2022-02-17	80.00	80.00	80.00	80.00	2,297
2022-02-16	80.00	80.00	80.00	80.00	8,662
2022-02-15	80.00	80.00	80.00	80.00	2,000
2022-02-14	80.00	80.00	80.00	80.00	4,410
2022-02-11	82.50	82.50	75.00	80.00	18,937
2022-02-10	82.50	82.50	82.50	82.50	20
2022-02-09	82.50	82.50	82.50	82.50	0
2022-02-08	82.50	82.50	82.50	82.50	2,500
2022-02-07	82.50	82.50	82.50	82.50	0
2022-02-04	82.50	82.50	82.50	82.50	5,500
2022-02-03	82.50	84.00	84.00	82.50	2,400
2022-02-02	82.50	82.50	82.50	82.50	3,330
2022-02-01	82.50	82.50	82.50	82.50	0
2022-01-31	85.00	85.00	82.50	82.50	15,025
2022-01-28	85.00	85.00	85.00	85.00	2,653
2022-01-27	85.00	85.00	85.00	85.00	5,000
2022-01-26	85.00	85.00	85.00	85.00	4,164
2022-01-25	85.00	85.00	85.00	85.00	0
2022-01-24	85.00	85.00	85.00	85.00	2,006
2022-01-21	85.00	85.00	85.00	85.00	227
2022-01-20	85.00	85.00	85.00	85.00	7,250
2022-01-19	85.00	85.00	85.00	85.00	2,711
2022-01-18	85.00	85.00	85.00	85.00	0
2022-01-17	85.00	85.00	85.00	85.00	0
2022-01-14	85.00	85.00	85.00	85.00	2,900
2022-01-13	85.00	85.00	85.00	85.00	8,743
2022-01-12	85.00	85.00	85.00	85.00	0
2022-01-11	85.00	85.00	85.00	85.00	839
2022-01-10	85.00	89.00	89.00	85.00	474
2022-01-07	85.00	85.00	85.00	85.00	309
2022-01-06	85.00	85.00	85.00	85.00	14,365
2022-01-05	85.00	85.00	85.00	85.00	0
2022-01-04	85.00	85.00	85.00	85.00	1,768
2022-01-03	85.00	85.00	85.00	85.00	0
2021-12-31	85.00	85.00	85.00	85.00	0
2021-12-30	85.00	85.00	85.00	85.00	0
2021-12-29	85.00	85.00	85.00	85.00	14,524
2021-12-28	85.00	85.00	85.00	85.00	0
2021-12-27	85.00	85.00	85.00	85.00	0
2021-12-24	80.00	85.00	80.00	85.00	7,181
2021-12-23	80.00	80.00	80.00	80.00	0
2021-12-22	80.00	80.00	80.00	80.00	927
2021-12-21	80.00	80.00	80.00	80.00	0
2021-12-20	80.00	80.00	80.00	80.00	40,401
2021-12-17	82.50	82.50	82.50	82.50	25
2021-12-16	82.50	82.50	82.50	82.50	338
2021-12-15	82.50	82.50	82.50	82.50	9,874
2021-12-14	82.50	82.50	81.50	82.50	11,773
2021-12-13	82.50	82.50	82.50	82.50	3,000
2021-12-10	82.50	82.50	82.50	82.50	16,947
2021-12-09	82.50	85.00	82.50	82.50	103,421
2021-12-08	93.50	93.50	93.50	93.50	902
2021-12-07	93.50	93.50	93.50	93.50	6,810
2021-12-06	93.50	93.50	93.50	93.50	0
2021-12-03	94.50	94.50	93.50	93.50	20,019
2021-12-02	94.50	94.50	94.50	94.50	857
2021-12-01	94.50	94.50	94.50	94.50	0
2021-11-30	94.50	94.50	94.50	94.50	1,519
2021-11-29	96.00	96.00	94.50	94.50	6,991
2021-11-26	97.50	97.50	96.00	96.00	15,520
2021-11-25	96.50	97.50	96.50	97.50	15,071
2021-11-24	96.50	96.50	96.50	96.50	36
2021-11-23	96.50	96.50	96.50	96.50	2,903
2021-11-22	94.00	96.50	94.00	96.50	7,791
2021-11-19	94.00	94.00	94.00	94.00	2,500
2021-11-18	94.00	94.00	94.00	94.00	4,110
2021-11-17	92.50	94.00	92.50	94.00	3,525
2021-11-16	92.50	92.50	92.50	92.50	1,000
2021-11-15	92.50	92.50	92.50	92.50	2,000
2021-11-12	92.50	92.50	92.50	92.50	7,000
2021-11-11	92.50	92.50	92.50	92.50	1,000
2021-11-10	92.50	92.50	92.50	92.50	5,284
2021-11-09	92.50	92.50	92.50	92.50	7,323
2021-11-08	92.50	92.50	92.50	92.50	5,505
2021-11-05	92.50	92.50	91.50	92.50	17,072
2021-11-04	92.50	92.50	92.50	92.50	2,633
2021-11-03	95.00	95.00	92.50	92.50	24,800
2021-11-02	95.00	95.00	95.00	95.00	2,900
2021-11-01	97.50	97.50	95.00	95.00	15,000
2021-10-29	97.50	97.50	97.50	97.50	10,972
2021-10-28	97.50	97.50	97.50	97.50	2,093
2021-10-27	97.50	97.50	97.50	97.50	0
2021-10-26	97.50	97.50	97.50	97.50	6,165
2021-10-25	97.50	97.50	97.50	97.50	102
2021-10-22	97.50	97.50	97.50	97.50	2,715
2021-10-21	97.50	97.50	97.50	97.50	1,506
2021-10-20	97.50	97.50	97.50	97.50	2,309
2021-10-19	99.00	99.00	97.50	97.50	3,785
2021-10-18	99.00	99.00	99.00	99.00	2,745
2021-10-15	99.00	99.00	99.00	99.00	2,483
2021-10-14	99.00	99.00	99.00	99.00	27
2021-10-13	99.00	99.00	99.00	99.00	23
2021-10-12	99.00	99.00	99.00	99.00	19,803
2021-10-11	99.00	99.00	99.00	99.00	960
2021-10-08	99.00	99.00	99.00	99.00	1,172
2021-10-07	95.00	99.00	95.00	99.00	29,027
2021-10-06	91.50	95.00	91.50	95.00	4,844
2021-10-05	91.50	91.50	91.50	91.50	14,227
2021-10-04	90.00	91.50	90.00	91.50	6,330
2021-10-01	92.50	92.50	90.00	90.00	13,203
2021-09-30	92.50	92.50	91.00	92.50	29,782
2021-09-29	95.00	95.00	92.50	92.50	18,599
2021-09-28	97.50	97.50	90.00	95.00	10,260
2021-09-27	95.00	97.50	95.00	97.50	3,567
2021-09-24	95.00	95.00	95.00	95.00	10,424
2021-09-23	95.00	95.00	95.00	95.00	1,000
2021-09-22	95.00	95.00	95.00	95.00	1,794
2021-09-21	97.50	97.50	95.00	95.00	10,881
2021-09-20	97.50	97.50	97.50	97.50	4,680
2021-09-17	97.50	97.50	97.50	97.50	6,307
2021-09-16	97.50	97.50	97.50	97.50	5,112
2021-09-15	97.50	97.50	97.50	97.50	0
2021-09-14	100.00	100.00	97.50	97.50	7,913
2021-09-13	102.50	102.50	100.00	100.00	29,719
2021-09-10	100.00	102.50	100.00	102.50	19,224
2021-09-09	105.00	105.00	100.00	100.00	15,772
2021-09-08	105.00	105.00	105.00	105.00	8,025
2021-09-07	105.00	105.00	105.00	105.00	16,541
2021-09-06	105.00	105.00	105.00	105.00	20,896
2021-09-03	100.00	105.00	100.00	105.00	11,384
2021-09-02	105.00	105.00	97.50	100.00	28,321
2021-09-01	105.00	105.00	105.00	105.00	69,689
2021-08-31	97.50	107.50	97.50	105.00	73,296
2021-08-30	97.50	97.50	97.50	97.50	0
2021-08-27	97.50	97.50	97.50	97.50	31,969
2021-08-26	100.00	100.00	97.50	97.50	60,520

Share	Price	Change
Nexteq (NXQ)	50.00	11.11%
Headlam (HEAD)	10.60	10.65%
Central Asia Metals (CAML)	182.40	8.83%
Empresaria Group (EMR)	27.00	8%
Hochschild (HOC)	675.50	7.99%

Share	Price	Change
Proteome (PRM)	1.31	-17.35%
Pantheon Resources plc (PANR)	11.60	-14.14%
Xtract (XTR)	1.05	-13.93%
Aptamer Group (APTA)	0.325	-13.33%
GCM Resources (GCM)	14.75	-13.24%

Share	Price	Volume
Premier African Minerals (PREM)	0.01275	348,834,866
Arkadian Strat (AKN)	0.011	284,227,711
Oracle Power (ORCP)	0.0435	180,818,481
Buccaneer Ergy (BUCE)	0.009	114,511,793
Forgent (FORG)	0.01	84,505,839