Tandem Group Share History

Tandem Group Share Price history. The following table shows end-of-day data TND historical share prices for Tandem Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	172.50	172.50	170.00	170.00	7,250
2026-07-23	167.50	172.50	167.50	172.50	36,339
2026-07-22	167.50	167.50	167.50	167.50	2,429
2026-07-21	167.50	167.50	167.50	167.50	7,845
2026-07-20	172.50	172.50	167.50	167.50	14,702
2026-07-17	175.00	175.00	172.50	172.50	1,525
2026-07-16	175.00	175.00	175.00	175.00	6
2026-07-15	175.00	175.00	175.00	175.00	17,664
2026-07-14	175.00	175.00	175.00	175.00	1,549
2026-07-13	175.00	175.00	175.00	175.00	6
2026-07-10	177.50	177.50	175.00	175.00	40
2026-07-09	177.50	177.50	177.50	177.50	10,005
2026-07-08	175.00	177.50	175.00	177.50	19,053
2026-07-07	175.00	175.00	175.00	175.00	11,380
2026-07-06	175.00	175.00	175.00	175.00	523
2026-07-03	175.00	175.00	175.00	175.00	2,811
2026-07-02	175.00	175.00	175.00	175.00	52
2026-07-01	175.00	175.00	175.00	175.00	825
2026-06-30	175.00	175.00	175.00	175.00	0
2026-06-29	175.00	175.00	175.00	175.00	2
2026-06-26	173.50	177.00	177.00	177.00	8,275
2026-06-25	173.50	176.50	173.50	173.50	2,598
2026-06-24	173.50	173.50	173.50	173.50	579
2026-06-23	173.50	173.50	173.50	173.50	4,531
2026-06-22	173.50	173.50	173.50	173.50	4
2026-06-19	175.00	175.00	172.50	173.50	0
2026-06-18	175.00	175.00	172.50	172.50	12
2026-06-17	170.00	175.00	170.00	175.00	13,301
2026-06-16	170.00	170.00	170.00	170.00	0
2026-06-15	170.00	170.00	170.00	170.00	831
2026-06-12	170.00	170.00	170.00	170.00	254
2026-06-11	170.00	170.00	170.00	170.00	4
2026-06-10	170.00	170.00	170.00	170.00	7,048
2026-06-09	170.00	170.00	170.00	170.00	80
2026-06-08	170.00	170.00	170.00	170.00	1
2026-06-05	170.00	170.00	170.00	170.00	11,095
2026-06-04	170.00	170.00	170.00	170.00	642
2026-06-03	170.00	170.00	170.00	170.00	14
2026-06-02	170.00	170.00	170.00	170.00	42
2026-06-01	170.00	170.00	170.00	170.00	823
2026-05-29	167.50	170.00	167.50	170.00	4,505
2026-05-28	167.50	167.50	167.50	167.50	7,093
2026-05-27	167.50	167.50	167.50	167.50	1
2026-05-26	167.50	167.50	167.50	167.50	2,000
2026-05-25	167.50	167.50	167.50	167.50	0
2026-05-22	167.50	167.50	167.50	167.50	520
2026-05-21	167.50	167.50	167.50	167.50	15,000
2026-05-20	167.50	167.50	167.50	167.50	207
2026-05-19	167.50	167.50	167.50	167.50	1,326
2026-05-18	167.50	167.50	167.50	167.50	3
2026-05-15	167.50	167.50	167.50	167.50	153
2026-05-14	170.00	170.00	167.50	167.50	5,570
2026-05-13	170.00	170.00	170.00	170.00	16
2026-05-12	170.00	170.00	170.00	170.00	70
2026-05-11	170.00	170.00	170.00	170.00	280
2026-05-08	170.00	170.00	170.00	170.00	64
2026-05-07	170.00	170.00	170.00	170.00	2,500
2026-05-06	170.00	170.00	170.00	170.00	126
2026-05-05	170.00	170.00	170.00	170.00	10,076
2026-05-04	170.00	170.00	170.00	170.00	0
2026-05-01	170.00	170.00	170.00	170.00	37
2026-04-30	170.00	170.00	170.00	170.00	502
2026-04-29	170.00	170.00	170.00	170.00	10,017
2026-04-28	170.00	170.00	170.00	170.00	7
2026-04-27	170.00	170.00	170.00	170.00	1,361
2026-04-24	170.00	170.00	170.00	170.00	0
2026-04-23	170.00	170.00	170.00	170.00	54
2026-04-22	165.00	170.00	165.00	170.00	4,015
2026-04-21	165.00	165.00	165.00	165.00	16,119
2026-04-20	165.00	165.00	165.00	165.00	35
2026-04-17	165.00	165.00	165.00	165.00	522
2026-04-16	162.50	165.00	162.50	165.00	3,419
2026-04-15	162.50	162.50	162.50	162.50	585
2026-04-14	162.50	162.50	162.50	162.50	1,407
2026-04-13	162.50	162.50	162.50	162.50	1
2026-04-10	162.50	162.50	162.50	162.50	53,425
2026-04-09	162.50	162.50	162.50	162.50	500
2026-04-08	162.50	162.50	162.50	162.50	200
2026-04-07	162.50	162.50	162.50	162.50	5,908
2026-04-06	162.50	162.50	162.50	162.50	0
2026-04-03	162.50	162.50	162.50	162.50	0
2026-04-02	165.00	165.00	162.50	162.50	26,897
2026-04-01	165.00	165.00	162.50	165.00	17,175
2026-03-31	175.00	175.00	165.00	165.00	2,313
2026-03-30	175.00	175.00	175.00	175.00	5,859
2026-03-27	177.50	177.50	175.00	175.00	3,972
2026-03-26	177.50	177.50	177.50	177.50	2,200
2026-03-25	177.50	177.50	177.50	177.50	5,007
2026-03-24	177.50	177.50	177.50	177.50	31,714
2026-03-23	172.50	177.50	172.50	177.50	25,104
2026-03-20	167.50	167.50	167.50	167.50	0
2026-03-19	167.50	167.50	167.50	167.50	0
2026-03-18	167.50	167.50	167.50	167.50	996
2026-03-17	170.00	170.00	167.50	167.50	6
2026-03-16	170.00	170.00	170.00	170.00	280
2026-03-13	170.00	170.00	170.00	170.00	3,171
2026-03-12	170.00	170.00	170.00	170.00	0
2026-03-11	170.00	170.00	170.00	170.00	0
2026-03-10	170.00	170.00	170.00	170.00	0
2026-03-09	170.00	170.00	170.00	170.00	6
2026-03-06	170.00	170.00	170.00	170.00	3
2026-03-05	170.00	170.00	170.00	170.00	2
2026-03-04	170.00	170.00	170.00	170.00	855
2026-03-03	172.50	172.50	170.00	170.00	5,928
2026-03-02	172.50	172.50	172.50	172.50	47
2026-02-27	172.50	172.50	172.50	172.50	0
2026-02-26	172.50	172.50	172.50	172.50	615
2026-02-25	172.50	172.50	172.50	172.50	10
2026-02-24	172.50	172.50	172.50	172.50	31
2026-02-23	172.50	172.50	172.50	172.50	5
2026-02-20	172.50	172.50	172.50	172.50	621
2026-02-19	172.50	172.50	172.50	172.50	229
2026-02-18	172.50	172.50	172.50	172.50	95
2026-02-17	172.50	172.50	172.50	172.50	42
2026-02-16	172.50	172.50	172.50	172.50	728
2026-02-13	172.50	172.50	172.50	172.50	38
2026-02-12	182.50	182.50	172.50	172.50	9,379
2026-02-11	182.50	182.50	182.50	182.50	5,185
2026-02-10	185.00	185.00	182.50	182.50	1,002
2026-02-09	185.00	185.00	185.00	185.00	534
2026-02-06	175.00	185.00	175.00	185.00	8,357
2026-02-05	170.00	170.00	170.00	170.00	26
2026-02-04	170.00	170.00	170.00	170.00	54
2026-02-03	170.00	170.00	170.00	170.00	5,160
2026-02-02	167.50	170.00	167.50	170.00	6,849
2026-01-30	173.50	173.50	167.50	167.50	10,250
2026-01-29	173.50	173.50	173.50	173.50	236
2026-01-28	173.50	173.50	173.50	173.50	936
2026-01-27	173.50	173.50	173.50	173.50	1,810
2026-01-26	173.50	173.50	173.50	173.50	10,106
2026-01-23	173.50	173.50	173.50	173.50	657
2026-01-22	173.50	173.50	173.50	173.50	1,703
2026-01-21	173.50	173.50	173.50	173.50	4,567
2026-01-20	173.50	173.50	173.50	173.50	300
2026-01-19	173.50	173.50	173.50	173.50	123
2026-01-16	173.50	173.50	173.50	173.50	920
2026-01-15	173.50	173.50	173.50	173.50	5,075
2026-01-14	173.50	173.50	173.50	173.50	1,527
2026-01-13	173.50	173.50	173.50	173.50	7,807
2026-01-12	173.50	173.50	173.50	173.50	1,641
2026-01-09	173.50	173.50	173.50	173.50	1
2026-01-08	173.50	173.50	173.50	173.50	144
2026-01-07	173.50	173.50	173.50	173.50	14
2026-01-06	173.50	173.50	173.50	173.50	0
2026-01-05	173.50	173.50	173.50	173.50	442
2026-01-02	173.50	173.50	173.50	173.50	0
2026-01-01	173.50	173.50	173.50	173.50	0
2025-12-31	173.50	173.50	173.50	173.50	0
2025-12-30	173.50	173.50	173.50	173.50	78
2025-12-29	173.50	173.50	173.50	173.50	0
2025-12-26	173.50	173.50	173.50	173.50	0
2025-12-25	173.50	173.50	173.50	173.50	0
2025-12-24	173.50	173.50	173.50	173.50	0
2025-12-23	173.50	173.50	173.50	173.50	329
2025-12-22	173.50	173.50	173.50	173.50	408
2025-12-19	173.50	173.50	173.50	173.50	0
2025-12-18	173.50	173.50	173.50	173.50	880
2025-12-17	173.50	173.50	173.50	173.50	308
2025-12-16	173.50	173.50	173.50	173.50	160
2025-12-15	173.50	173.50	173.50	173.50	0
2025-12-12	173.50	173.50	173.50	173.50	220
2025-12-11	173.50	173.50	173.50	173.50	462
2025-12-10	173.50	173.50	173.50	173.50	4,001
2025-12-09	173.50	173.50	173.50	173.50	8
2025-12-08	173.50	173.50	173.50	173.50	1
2025-12-05	173.50	173.50	173.50	173.50	2
2025-12-04	171.00	173.50	171.00	173.50	2
2025-12-03	171.00	171.00	171.00	171.00	5,742
2025-12-02	171.00	171.00	171.00	171.00	0
2025-12-01	171.00	171.00	171.00	171.00	0
2025-11-28	170.00	171.00	170.00	171.00	1,317
2025-11-27	170.00	170.00	170.00	170.00	40
2025-11-26	170.00	170.00	170.00	170.00	300
2025-11-25	170.00	170.00	170.00	170.00	10,000
2025-11-24	170.00	170.00	170.00	170.00	335
2025-11-21	170.00	170.00	170.00	170.00	10,200
2025-11-20	170.00	170.00	170.00	170.00	0
2025-11-19	170.00	170.00	170.00	170.00	14
2025-11-18	172.50	172.50	170.00	170.00	1,044
2025-11-17	172.50	172.50	172.50	172.50	1,159
2025-11-14	172.50	172.50	172.50	172.50	919
2025-11-13	175.00	175.00	172.50	172.50	10,000
2025-11-12	175.00	175.00	175.00	175.00	356
2025-11-11	175.00	175.00	175.00	175.00	9
2025-11-10	175.00	175.00	175.00	175.00	249
2025-11-07	175.00	175.00	175.00	175.00	10,086
2025-11-06	172.50	172.50	172.50	172.50	2,326
2025-11-05	172.50	172.50	172.50	172.50	300
2025-11-04	175.00	175.00	172.50	172.50	480
2025-11-03	177.50	177.50	175.00	175.00	7,692
2025-10-31	182.50	182.50	182.50	182.50	8,927
2025-10-30	187.50	187.50	182.50	182.50	15,530
2025-10-29	187.50	187.50	187.50	187.50	383
2025-10-28	187.50	187.50	187.50	187.50	0
2025-10-27	187.50	187.50	187.50	187.50	331
2025-10-24	187.50	187.50	187.50	187.50	0
2025-10-23	187.50	187.50	187.50	187.50	137
2025-10-22	187.50	187.50	187.50	187.50	80
2025-10-21	187.50	187.50	187.50	187.50	199
2025-10-20	187.50	187.50	187.50	187.50	0
2025-10-17	190.00	190.00	187.50	187.50	10,302
2025-10-16	190.00	190.00	190.00	190.00	0
2025-10-15	190.00	190.00	190.00	190.00	270
2025-10-14	190.00	190.00	190.00	190.00	33
2025-10-13	190.00	190.00	190.00	190.00	1,323
2025-10-10	188.50	190.00	188.50	190.00	1,044
2025-10-09	188.50	188.50	188.50	188.50	250
2025-10-08	188.50	188.50	188.50	188.50	584
2025-10-07	188.50	188.50	188.50	188.50	2,562
2025-10-06	188.50	188.50	188.50	188.50	2,143
2025-10-03	188.50	188.50	188.50	188.50	52
2025-10-02	188.50	188.50	188.50	188.50	672
2025-10-01	188.50	188.50	188.50	188.50	8,483
2025-09-30	188.50	188.50	188.50	188.50	259
2025-09-29	190.00	190.00	188.50	188.50	18,103
2025-09-26	205.00	205.00	185.00	190.00	57,250
2025-09-25	202.00	202.00	202.00	202.00	5,000
2025-09-24	202.00	202.00	202.00	202.00	1,261
2025-09-23	202.00	202.00	202.00	202.00	1,318
2025-09-22	197.00	202.00	197.00	202.00	4,392
2025-09-19	197.00	197.00	197.00	197.00	947
2025-09-18	197.00	197.00	197.00	197.00	881
2025-09-17	202.00	202.00	197.00	197.00	6,349
2025-09-16	197.00	202.00	197.00	202.00	6,284
2025-09-15	197.00	197.00	197.00	197.00	5,101
2025-09-12	197.00	197.00	197.00	197.00	24,380
2025-09-11	197.00	197.00	197.00	197.00	0
2025-09-10	197.00	197.00	197.00	197.00	85
2025-09-09	197.00	197.00	197.00	197.00	0
2025-09-08	197.00	197.00	197.00	197.00	320
2025-09-05	197.00	197.00	197.00	197.00	3,503
2025-09-04	197.00	197.00	197.00	197.00	6,241
2025-09-03	197.00	197.00	197.00	197.00	6,934
2025-09-02	197.00	197.00	197.00	197.00	80
2025-09-01	202.00	202.00	197.00	197.00	12,222
2025-08-29	202.00	202.00	202.00	202.00	1,907
2025-08-28	192.50	202.00	192.50	202.00	9,089
2025-08-27	192.50	192.50	192.50	192.50	35,495
2025-08-26	192.50	192.50	192.50	192.50	103
2025-08-25	192.50	192.50	192.50	192.50	0
2025-08-22	192.50	192.50	192.50	192.50	3,556
2025-08-21	192.50	192.50	192.50	192.50	500
2025-08-20	195.00	195.00	192.50	192.50	2,267
2025-08-19	195.00	195.00	195.00	195.00	767
2025-08-18	196.00	196.00	195.00	195.00	2,995
2025-08-15	196.00	196.00	196.00	196.00	0
2025-08-14	196.00	196.00	196.00	196.00	0
2025-08-13	196.00	196.00	196.00	196.00	2,648
2025-08-12	207.00	207.00	196.00	196.00	34,127
2025-08-11	207.00	207.00	207.00	207.00	914
2025-08-08	210.00	210.00	207.00	207.00	4,780
2025-08-07	210.00	210.00	210.00	210.00	0
2025-08-06	210.00	210.00	210.00	210.00	2,010
2025-08-05	211.00	211.00	210.00	210.00	1,040
2025-08-04	212.00	212.00	211.00	211.00	18
2025-08-01	217.00	217.00	212.00	212.00	16,152
2025-07-31	217.00	217.00	217.00	217.00	0
2025-07-30	217.00	217.00	217.00	217.00	7
2025-07-29	217.00	217.00	217.00	217.00	150
2025-07-28	218.00	218.00	217.00	217.00	11,187
2025-07-25	218.00	218.00	218.00	218.00	923
2025-07-24	218.00	218.00	218.00	218.00	5,000
2025-07-23	218.00	218.00	218.00	218.00	442
2025-07-22	218.00	218.00	218.00	218.00	608
2025-07-21	218.00	218.00	218.00	218.00	2,036
2025-07-18	215.00	218.00	215.00	218.00	10,414
2025-07-17	215.00	215.00	215.00	215.00	5,176
2025-07-16	216.00	216.00	215.00	215.00	3,782
2025-07-15	216.00	216.00	216.00	216.00	7,651
2025-07-14	211.00	216.00	211.00	216.00	2,795
2025-07-11	207.00	211.00	207.00	211.00	21,001
2025-07-10	210.00	210.00	207.00	207.00	7,254
2025-07-09	210.00	204.00	204.00	210.00	10,896
2025-07-08	212.00	212.00	209.00	210.00	11,500
2025-07-07	205.00	215.00	205.00	212.00	26,510
2025-07-04	198.00	205.00	195.00	205.00	23,272
2025-07-03	202.50	202.50	195.00	195.00	4,662
2025-07-02	187.50	205.00	187.50	202.50	30,950
2025-07-01	187.50	187.50	187.50	187.50	38,118
2025-06-30	187.50	187.50	187.50	187.50	15,280
2025-06-27	170.00	187.50	170.00	187.50	18,161
2025-06-26	180.00	180.00	167.50	170.00	11,806
2025-06-25	180.00	180.00	180.00	180.00	7,450
2025-06-24	175.00	180.00	175.00	180.00	46,311
2025-06-23	175.00	175.00	175.00	175.00	1,788
2025-06-20	175.00	175.00	175.00	175.00	0
2025-06-19	175.00	175.00	175.00	175.00	2,267
2025-06-18	180.00	180.00	175.00	175.00	11,000
2025-06-17	180.00	180.00	180.00	180.00	0
2025-06-16	180.00	180.00	180.00	180.00	1,810
2025-06-13	175.00	180.00	175.00	180.00	4,089
2025-06-12	175.00	175.00	175.00	175.00	6,873
2025-06-11	165.00	175.00	165.00	175.00	22,514
2025-06-10	162.50	165.00	162.50	165.00	10,750
2025-06-09	162.50	162.50	162.50	162.50	9,414
2025-06-06	162.50	162.50	162.50	162.50	6,372
2025-06-05	162.50	162.50	162.50	162.50	10,000
2025-06-04	165.00	165.00	162.50	162.50	10,500
2025-06-03	165.00	165.00	165.00	165.00	500
2025-06-02	165.00	165.00	165.00	165.00	1,377
2025-05-30	165.00	165.00	165.00	165.00	1,303
2025-05-29	165.00	165.00	165.00	165.00	6,315
2025-05-28	165.00	165.00	165.00	165.00	391
2025-05-27	165.00	165.00	165.00	165.00	710
2025-05-26	160.00	160.00	160.00	160.00	0
2025-05-23	165.00	165.00	165.00	165.00	2,650
2025-05-22	165.00	165.00	165.00	165.00	12,927
2025-05-21	165.00	165.00	165.00	165.00	74
2025-05-20	165.00	165.00	165.00	165.00	0
2025-05-19	165.00	165.00	165.00	165.00	1,633
2025-05-16	170.00	170.00	165.00	165.00	6,212
2025-05-15	170.00	170.00	170.00	170.00	241
2025-05-14	165.00	170.00	165.00	170.00	0
2025-05-13	165.00	165.00	165.00	165.00	5,280
2025-05-12	157.50	165.00	157.50	165.00	12,595
2025-05-09	164.00	164.00	157.50	157.50	7,053
2025-05-08	164.00	164.00	164.00	164.00	443
2025-05-07	168.00	168.00	164.00	164.00	2,292
2025-05-06	169.00	169.00	164.00	168.00	37,578
2025-05-05	166.00	166.00	166.00	166.00	0
2025-05-02	169.00	169.00	169.00	169.00	9,000
2025-05-01	164.00	169.00	164.00	169.00	27,319
2025-04-30	164.00	164.00	164.00	164.00	0
2025-04-29	164.00	164.00	164.00	164.00	0
2025-04-28	164.00	164.00	164.00	164.00	701
2025-04-25	164.00	164.00	164.00	164.00	11
2025-04-24	164.00	164.00	164.00	164.00	0
2025-04-23	164.00	164.00	164.00	164.00	40
2025-04-22	164.00	164.00	164.00	164.00	12,158
2025-04-21	164.00	164.00	164.00	164.00	0
2025-04-18	164.00	164.00	164.00	164.00	0
2025-04-17	164.00	164.00	164.00	164.00	350
2025-04-16	164.00	164.00	164.00	164.00	3,000
2025-04-15	164.00	164.00	164.00	164.00	0
2025-04-14	164.00	164.00	164.00	164.00	3,949
2025-04-11	161.50	164.00	161.50	164.00	1,401
2025-04-10	161.50	161.50	161.50	161.50	242
2025-04-09	161.50	161.50	161.50	161.50	80
2025-04-08	161.50	161.50	161.50	161.50	1,859
2025-04-07	177.50	177.50	157.50	161.50	10,600
2025-04-04	177.50	177.50	177.50	177.50	5,004
2025-04-03	177.50	177.50	177.50	177.50	240
2025-04-02	177.50	177.50	177.50	177.50	2,787
2025-04-01	175.00	177.50	175.00	177.50	2,106
2025-03-31	177.50	177.50	175.00	175.00	6,400
2025-03-28	177.50	177.50	177.50	177.50	0
2025-03-27	177.50	177.50	177.50	177.50	2,185
2025-03-26	175.00	177.50	175.00	177.50	2,180
2025-03-25	175.00	175.00	175.00	175.00	0
2025-03-24	177.50	177.50	175.00	175.00	6,292
2025-03-21	172.50	172.50	172.50	172.50	6,739
2025-03-20	172.50	172.50	172.50	172.50	4,088
2025-03-19	172.50	172.50	172.50	172.50	0
2025-03-18	172.50	172.50	172.50	172.50	0
2025-03-17	170.00	172.50	170.00	172.50	739
2025-03-14	170.00	170.00	170.00	170.00	2,200
2025-03-13	170.00	170.00	170.00	170.00	71
2025-03-12	170.00	170.00	170.00	170.00	146
2025-03-11	170.00	170.00	170.00	170.00	24
2025-03-10	170.00	170.00	170.00	170.00	4,025
2025-03-07	170.00	170.00	170.00	170.00	5,745
2025-03-06	171.50	171.50	170.00	170.00	2,182
2025-03-05	172.50	172.50	171.50	171.50	1,900
2025-03-04	172.50	172.50	172.50	172.50	4,250
2025-03-03	173.50	173.50	172.50	172.50	18
2025-02-28	185.00	185.00	173.50	173.50	6,500
2025-02-27	185.00	185.00	185.00	185.00	0
2025-02-26	185.00	185.00	185.00	185.00	10,902
2025-02-25	185.00	185.00	185.00	185.00	387
2025-02-24	185.00	185.00	185.00	185.00	1,000
2025-02-21	185.00	185.00	185.00	185.00	778
2025-02-20	185.00	185.00	185.00	185.00	0
2025-02-19	185.00	185.00	185.00	185.00	1,600
2025-02-18	182.50	185.00	182.50	185.00	7,765
2025-02-17	182.50	182.50	182.50	182.50	5,000
2025-02-14	182.50	182.50	182.50	182.50	3,052
2025-02-13	182.50	182.50	182.50	182.50	24
2025-02-12	182.50	182.50	182.50	182.50	1,492
2025-02-11	182.50	182.50	182.50	182.50	12,314
2025-02-10	182.50	182.50	182.50	182.50	1,982
2025-02-07	182.50	182.50	182.50	182.50	3,016
2025-02-06	185.00	185.00	182.50	182.50	4,109
2025-02-05	160.00	187.50	160.00	185.00	28,568
2025-02-04	160.00	160.00	160.00	160.00	309
2025-02-03	160.00	160.00	160.00	160.00	9,015
2025-01-31	160.00	160.00	160.00	160.00	0
2025-01-30	160.00	160.00	160.00	160.00	8,181
2025-01-29	160.00	160.00	160.00	160.00	6,119
2025-01-28	160.00	160.00	160.00	160.00	5,968
2025-01-27	160.00	160.00	160.00	160.00	11,548
2025-01-24	162.50	162.50	155.00	160.00	13,918
2025-01-23	162.50	162.50	162.50	162.50	3,795
2025-01-22	162.50	162.50	162.50	162.50	1,119
2025-01-21	162.50	162.50	162.50	162.50	67
2025-01-20	162.50	162.50	162.50	162.50	163
2025-01-17	162.50	162.50	162.50	162.50	899
2025-01-16	162.50	162.50	162.50	162.50	0
2025-01-15	162.50	162.50	162.50	162.50	322
2025-01-14	162.50	162.50	162.50	162.50	1,000
2025-01-13	162.50	162.50	162.50	162.50	3,065
2025-01-10	162.50	162.50	162.50	162.50	0
2025-01-09	162.50	162.50	162.50	162.50	120
2025-01-08	162.50	162.50	162.50	162.50	192
2025-01-07	162.50	162.50	162.50	162.50	4,923
2025-01-06	162.50	162.50	162.50	162.50	3,844
2025-01-03	162.50	162.50	162.50	162.50	0
2025-01-02	162.50	162.50	162.50	162.50	363
2025-01-01	162.50	162.50	162.50	162.50	0
2024-12-31	162.50	162.50	162.50	162.50	0
2024-12-30	162.50	162.50	162.50	162.50	6,875
2024-12-27	162.50	162.50	162.50	162.50	4
2024-12-26	162.50	162.50	162.50	162.50	0
2024-12-25	162.50	162.50	162.50	162.50	0
2024-12-24	162.50	162.50	162.50	162.50	0
2024-12-23	162.50	162.50	162.50	162.50	54
2024-12-20	162.50	162.50	162.50	162.50	2,706
2024-12-19	165.00	165.00	162.50	162.50	7,345
2024-12-18	162.50	165.00	162.50	165.00	2,515
2024-12-17	162.50	162.50	162.50	162.50	22
2024-12-16	162.50	162.50	162.50	162.50	147
2024-12-13	162.50	162.50	162.50	162.50	5,587
2024-12-12	162.50	162.50	162.50	162.50	143
2024-12-11	162.50	162.50	162.50	162.50	8
2024-12-10	162.50	162.50	162.50	162.50	7,587
2024-12-09	162.50	162.50	162.50	162.50	6,470
2024-12-06	162.50	162.50	162.50	162.50	2,092
2024-12-05	167.50	167.50	162.50	162.50	5,527
2024-12-04	167.50	167.50	167.50	167.50	3,540
2024-12-03	167.50	167.50	167.50	167.50	5,005
2024-12-02	167.50	167.50	167.50	167.50	426
2024-11-29	167.50	167.50	167.50	167.50	0
2024-11-28	167.50	167.50	167.50	167.50	0
2024-11-27	167.50	167.50	167.50	167.50	1,364
2024-11-26	167.50	167.50	167.50	167.50	3,393
2024-11-25	167.50	167.50	167.50	167.50	0
2024-11-22	167.50	167.50	167.50	167.50	1,901
2024-11-21	167.50	167.50	167.50	167.50	2,547
2024-11-20	167.50	167.50	167.50	167.50	105
2024-11-19	167.50	167.50	167.50	167.50	40
2024-11-18	167.50	167.50	167.50	167.50	160
2024-11-15	162.50	167.50	162.50	167.50	1,079
2024-11-14	162.50	162.50	162.50	162.50	2,223
2024-11-13	162.50	162.50	162.50	162.50	78
2024-11-12	162.50	162.50	162.50	162.50	645
2024-11-11	162.50	162.50	162.50	162.50	779
2024-11-08	162.50	162.50	162.50	162.50	11,384
2024-11-07	162.50	162.50	162.50	162.50	41
2024-11-06	162.50	162.50	162.50	162.50	0
2024-11-05	162.50	162.50	162.50	162.50	404
2024-11-04	162.50	162.50	162.50	162.50	63
2024-11-01	162.50	162.50	162.50	162.50	177
2024-10-31	162.50	162.50	162.50	162.50	2,949
2024-10-30	162.50	162.50	162.50	162.50	0
2024-10-29	162.50	162.50	162.50	162.50	0
2024-10-28	162.50	162.50	162.50	162.50	2,277
2024-10-25	162.50	162.50	162.50	162.50	844
2024-10-24	162.50	162.50	162.50	162.50	82
2024-10-23	162.50	162.50	162.50	162.50	29
2024-10-22	162.50	162.50	162.50	162.50	160
2024-10-21	162.50	162.50	162.50	162.50	1,000
2024-10-18	162.50	162.50	162.50	162.50	0
2024-10-17	162.50	162.50	162.50	162.50	398
2024-10-16	162.50	162.50	162.50	162.50	7,555
2024-10-15	162.50	162.50	162.50	162.50	560
2024-10-14	162.50	162.50	162.50	162.50	500
2024-10-11	162.50	162.50	162.50	162.50	622
2024-10-10	162.50	162.50	162.50	162.50	1,650
2024-10-09	162.50	162.50	162.50	162.50	992
2024-10-08	162.50	162.50	162.50	162.50	17
2024-10-07	162.50	162.50	162.50	162.50	7,860
2024-10-04	162.50	162.50	162.50	162.50	1,081
2024-10-03	162.50	162.50	162.50	162.50	3,246
2024-10-02	162.50	162.50	162.50	162.50	3,037
2024-10-01	162.50	162.50	162.50	162.50	3,603
2024-09-30	162.50	162.50	162.50	162.50	0
2024-09-27	160.00	162.50	160.00	162.50	4,458
2024-09-26	160.00	160.00	160.00	160.00	1,809
2024-09-25	155.00	160.00	155.00	160.00	26,208
2024-09-24	155.00	155.00	155.00	155.00	437
2024-09-23	155.00	155.00	155.00	155.00	197
2024-09-20	160.00	160.00	155.00	155.00	2,791
2024-09-19	162.50	162.50	160.00	160.00	2,500
2024-09-18	165.00	165.00	162.50	162.50	885
2024-09-17	165.00	165.00	165.00	165.00	956
2024-09-16	165.00	165.00	165.00	165.00	0
2024-09-13	165.00	165.00	165.00	165.00	763
2024-09-12	165.00	165.00	165.00	165.00	0
2024-09-11	165.00	165.00	165.00	165.00	2,714
2024-09-10	165.00	165.00	165.00	165.00	90
2024-09-09	165.00	165.00	165.00	165.00	380
2024-09-06	165.00	165.00	165.00	165.00	6,415
2024-09-05	165.00	170.00	165.00	165.00	1,318
2024-09-04	165.00	165.00	165.00	165.00	15
2024-09-03	165.00	165.00	165.00	165.00	0
2024-09-02	165.00	165.00	165.00	165.00	0
2024-08-30	165.00	165.00	165.00	165.00	0
2024-08-29	165.00	165.00	165.00	165.00	406
2024-08-28	165.00	165.00	165.00	165.00	4,560
2024-08-27	165.00	165.00	165.00	165.00	0
2024-08-26	165.00	165.00	165.00	165.00	0
2024-08-23	165.00	165.00	165.00	165.00	0
2024-08-22	165.00	165.00	165.00	165.00	4,000
2024-08-21	165.00	165.00	165.00	165.00	30
2024-08-20	165.00	165.00	165.00	165.00	0
2024-08-19	165.00	165.00	165.00	165.00	8,281
2024-08-16	165.00	165.00	165.00	165.00	1,979
2024-08-15	165.00	165.00	165.00	165.00	1,212
2024-08-14	165.00	165.00	165.00	165.00	197
2024-08-13	165.00	165.00	165.00	165.00	120
2024-08-12	165.00	165.00	165.00	165.00	703
2024-08-09	160.00	165.00	165.00	165.00	3,795
2024-08-08	160.00	160.00	160.00	160.00	2,500
2024-08-07	160.00	160.00	160.00	160.00	5,810
2024-08-06	160.00	160.00	160.00	160.00	1,740
2024-08-05	160.00	160.00	160.00	160.00	40
2024-08-02	165.00	165.00	165.00	165.00	2,214
2024-08-01	165.00	165.00	165.00	165.00	15
2024-07-31	165.00	165.00	165.00	165.00	549
2024-07-30	165.00	165.00	165.00	165.00	13,864
2024-07-29	165.00	165.00	165.00	165.00	2,276
2024-07-26	165.00	165.00	165.00	165.00	0
2024-07-25	165.00	165.00	165.00	165.00	180
2024-07-24	165.00	165.00	165.00	165.00	0
2024-07-23	162.50	165.00	162.50	165.00	2,781
2024-07-22	162.50	162.50	162.50	162.50	1,058
2024-07-19	162.50	162.50	162.50	162.50	0
2024-07-18	162.50	162.50	162.50	162.50	0
2024-07-17	162.50	162.50	162.50	162.50	10,054
2024-07-16	162.50	162.50	162.50	162.50	0
2024-07-15	162.50	162.50	162.50	162.50	1,208
2024-07-12	162.50	162.50	162.50	162.50	0
2024-07-11	162.50	162.50	162.50	162.50	1,597
2024-07-10	162.50	162.50	162.50	162.50	1,029
2024-07-09	162.50	162.50	162.50	162.50	0
2024-07-08	162.50	162.50	162.50	162.50	160
2024-07-05	162.50	162.50	162.50	162.50	549
2024-07-04	162.50	162.50	162.50	162.50	1,000
2024-07-03	162.50	162.50	162.50	162.50	0
2024-07-02	162.50	162.50	162.50	162.50	0
2024-07-01	162.50	162.50	162.50	162.50	0
2024-06-28	162.50	162.50	162.50	162.50	1,401
2024-06-27	162.50	162.50	162.50	162.50	896
2024-06-26	140.00	162.50	140.00	162.50	5,533
2024-06-25	177.00	177.00	177.00	177.00	243
2024-06-24	177.00	177.00	177.00	177.00	5,370
2024-06-21	177.00	177.00	177.00	177.00	8
2024-06-20	177.00	177.00	177.00	177.00	0
2024-06-19	177.00	177.00	177.00	177.00	13
2024-06-18	177.00	177.00	177.00	177.00	5,000
2024-06-17	177.00	177.00	177.00	177.00	11,162
2024-06-14	177.00	177.00	177.00	177.00	1,497
2024-06-13	177.00	177.00	177.00	177.00	1,000
2024-06-12	177.00	177.00	177.00	177.00	1,000
2024-06-11	175.00	177.00	175.00	177.00	80
2024-06-10	175.00	175.00	175.00	175.00	144
2024-06-07	175.00	175.00	175.00	175.00	1,888
2024-06-06	175.00	175.00	175.00	175.00	765
2024-06-05	175.00	175.00	175.00	175.00	44
2024-06-04	177.50	177.50	175.00	175.00	3,909
2024-06-03	177.50	177.50	177.50	177.50	1,097
2024-05-31	177.50	177.50	177.50	177.50	330
2024-05-30	177.50	177.50	177.50	177.50	560
2024-05-29	177.50	177.50	177.50	177.50	72
2024-05-28	177.50	177.50	177.50	177.50	635
2024-05-27	177.50	177.50	177.50	177.50	0
2024-05-24	177.50	177.50	177.50	177.50	17,926
2024-05-23	177.50	177.50	177.50	177.50	2,198
2024-05-22	177.50	177.50	177.50	177.50	20
2024-05-21	182.50	182.50	175.00	177.50	1,000
2024-05-20	182.50	182.50	182.50	182.50	63
2024-05-17	185.00	185.00	182.50	182.50	1,244
2024-05-16	185.00	185.00	185.00	185.00	261
2024-05-15	185.00	185.00	185.00	185.00	13
2024-05-14	185.00	185.00	185.00	185.00	5,329
2024-05-13	185.00	185.00	185.00	185.00	262
2024-05-10	185.00	185.00	185.00	185.00	595
2024-05-09	185.00	185.00	185.00	185.00	480
2024-05-08	187.50	187.50	185.00	185.00	116
2024-05-07	192.50	192.50	187.50	187.50	2,675
2024-05-06	192.50	192.50	192.50	192.50	0
2024-05-03	192.50	192.50	192.50	192.50	0
2024-05-02	192.50	192.50	192.50	192.50	0
2024-05-01	192.50	192.50	192.50	192.50	0
2024-04-30	192.50	192.50	192.50	192.50	0
2024-04-29	192.50	192.50	192.50	192.50	161
2024-04-26	192.50	192.50	192.50	192.50	0
2024-04-25	202.00	202.00	192.50	192.50	1,307
2024-04-24	202.00	202.00	202.00	202.00	2,445
2024-04-23	202.00	202.00	202.00	202.00	0
2024-04-22	202.00	202.00	202.00	202.00	1,387
2024-04-19	202.00	202.00	202.00	202.00	575
2024-04-18	202.00	202.00	202.00	202.00	1,745
2024-04-17	202.00	202.00	202.00	202.00	449
2024-04-16	202.00	202.00	202.00	202.00	8
2024-04-15	202.00	202.00	202.00	202.00	0
2024-04-12	202.00	202.00	202.00	202.00	0
2024-04-11	202.00	202.00	202.00	202.00	0
2024-04-10	202.00	202.00	202.00	202.00	4,024
2024-04-09	202.00	202.00	202.00	202.00	40
2024-04-08	202.00	202.00	202.00	202.00	7,135
2024-04-05	202.00	202.00	202.00	202.00	1,774
2024-04-04	202.00	202.00	202.00	202.00	997
2024-04-03	202.00	202.00	202.00	202.00	0
2024-04-02	202.00	202.00	202.00	202.00	3,785
2024-04-01	202.00	202.00	202.00	202.00	0
2024-03-29	202.00	202.00	202.00	202.00	0
2024-03-28	202.00	202.00	195.00	202.00	897
2024-03-27	202.00	199.00	199.00	199.00	7,871
2024-03-26	200.00	202.00	198.00	202.00	8,648
2024-03-25	220.00	220.00	200.00	200.00	3,250
2024-03-22	225.00	225.00	220.00	220.00	1,942
2024-03-21	225.00	225.00	225.00	225.00	2,000
2024-03-20	225.00	225.00	225.00	225.00	252
2024-03-19	225.00	225.00	225.00	225.00	337
2024-03-18	225.00	225.00	225.00	225.00	5,062
2024-03-15	225.00	225.00	225.00	225.00	0
2024-03-14	225.00	225.00	225.00	225.00	1,353
2024-03-13	225.00	225.00	225.00	225.00	1,063
2024-03-12	225.00	225.00	225.00	225.00	1,347
2024-03-11	225.00	225.00	225.00	225.00	194
2024-03-08	225.00	225.00	225.00	225.00	976
2024-03-07	225.00	225.00	225.00	225.00	1,904
2024-03-06	230.00	230.00	225.00	225.00	4,488
2024-03-05	230.00	230.00	230.00	230.00	634
2024-03-04	231.00	231.00	230.00	230.00	10,635
2024-03-01	231.00	231.00	231.00	231.00	3,407
2024-02-29	227.00	231.00	227.00	231.00	13,775
2024-02-28	238.00	238.00	225.00	227.00	26,935
2024-02-27	238.00	238.00	238.00	238.00	207
2024-02-26	232.00	243.00	232.00	238.00	15,419
2024-02-23	232.00	232.00	232.00	232.00	1,168
2024-02-22	227.00	232.00	227.00	232.00	13,753
2024-02-21	230.00	230.00	227.00	227.00	11,709
2024-02-20	220.00	230.00	220.00	230.00	8,268
2024-02-19	220.00	220.00	220.00	220.00	1,827
2024-02-16	213.00	220.00	213.00	220.00	9,790
2024-02-15	200.00	213.00	200.00	213.00	13,374
2024-02-14	185.00	200.00	185.00	200.00	14,800
2024-02-13	180.00	185.00	180.00	185.00	1,783
2024-02-12	175.00	180.00	175.00	180.00	7,914
2024-02-09	185.00	185.00	175.00	175.00	41,461
2024-02-08	162.50	185.00	162.50	185.00	24,073
2024-02-07	157.50	162.50	157.50	162.50	300
2024-02-06	157.50	157.50	157.50	157.50	5,260
2024-02-05	156.00	157.50	156.00	157.50	809
2024-02-02	155.00	156.00	155.00	156.00	5,454
2024-02-01	145.00	155.00	145.00	155.00	34,100
2024-01-31	145.00	145.00	145.00	145.00	9
2024-01-30	145.00	145.00	145.00	145.00	1,609
2024-01-29	145.00	145.00	145.00	145.00	359
2024-01-26	145.00	145.00	145.00	145.00	5,557
2024-01-25	145.00	145.00	145.00	145.00	770
2024-01-24	145.00	145.00	145.00	145.00	3,592
2024-01-23	145.00	145.00	145.00	145.00	2,276
2024-01-22	145.00	145.00	145.00	145.00	0
2024-01-19	145.00	145.00	145.00	145.00	5,301
2024-01-18	147.50	147.50	145.00	145.00	12
2024-01-17	147.50	147.50	147.50	147.50	2,631
2024-01-16	147.50	147.50	147.50	147.50	6,356
2024-01-15	147.50	147.50	147.50	147.50	4,667
2024-01-12	145.00	147.50	145.00	147.50	28,943
2024-01-11	145.00	145.00	145.00	145.00	571
2024-01-10	145.00	145.00	145.00	145.00	207
2024-01-09	145.00	145.00	145.00	145.00	14,000
2024-01-08	145.00	145.00	145.00	145.00	2,896
2024-01-05	145.00	145.00	145.00	145.00	2,513
2024-01-04	144.50	145.00	144.50	145.00	286
2024-01-03	144.00	144.50	144.00	144.50	8,690
2024-01-02	142.50	144.00	142.50	144.00	8,000
2024-01-01	142.50	142.50	142.50	142.50	0
2023-12-29	142.50	142.50	142.50	142.50	104
2023-12-28	142.50	142.50	142.50	142.50	640
2023-12-27	145.00	145.00	142.50	142.50	7,261
2023-12-26	145.00	145.00	145.00	145.00	0
2023-12-25	145.00	145.00	145.00	145.00	0
2023-12-22	145.00	145.00	145.00	145.00	2,657
2023-12-21	135.00	145.00	135.00	145.00	3,640
2023-12-20	135.00	135.00	135.00	135.00	12,047
2023-12-19	125.00	135.00	125.00	135.00	7,046
2023-12-18	122.50	125.00	122.50	125.00	18,630
2023-12-15	120.00	127.50	120.00	122.50	4,794
2023-12-14	115.00	117.50	115.00	117.50	39,662
2023-12-13	67.50	117.50	67.50	115.00	50,543
2023-12-12	142.50	142.50	142.50	142.50	306
2023-12-11	142.50	142.50	142.50	142.50	4,711
2023-12-08	142.50	142.50	142.50	142.50	0
2023-12-07	140.00	142.50	140.00	142.50	1,000
2023-12-06	135.00	137.50	135.00	137.50	2,000
2023-12-05	140.00	140.00	135.00	135.00	4,884
2023-12-04	140.00	140.00	140.00	140.00	1,604
2023-12-01	140.00	140.00	140.00	140.00	0
2023-11-30	140.00	140.00	140.00	140.00	601
2023-11-29	140.00	140.00	140.00	140.00	40
2023-11-28	140.00	140.00	137.50	140.00	1,000
2023-11-27	140.00	140.00	140.00	140.00	4
2023-11-24	140.00	140.00	140.00	140.00	0
2023-11-23	140.00	140.00	140.00	140.00	29
2023-11-22	142.50	142.50	140.00	140.00	5,715
2023-11-21	142.50	142.50	142.50	142.50	794
2023-11-20	142.50	142.50	140.00	142.50	10,660
2023-11-17	140.00	142.50	140.00	142.50	7,624
2023-11-16	142.50	142.50	140.00	140.00	6,035
2023-11-15	155.00	155.00	142.50	142.50	9,061
2023-11-14	155.00	155.00	155.00	155.00	614
2023-11-13	157.50	157.50	155.00	155.00	1,070
2023-11-10	160.00	160.00	157.50	157.50	6,044
2023-11-09	160.00	160.00	160.00	160.00	33
2023-11-08	160.00	160.00	160.00	160.00	232
2023-11-07	160.00	160.00	160.00	160.00	1,000
2023-11-06	160.00	160.00	160.00	160.00	618
2023-11-03	160.00	160.00	160.00	160.00	93
2023-11-02	160.00	160.00	160.00	160.00	453
2023-11-01	160.00	160.00	160.00	160.00	581
2023-10-31	160.00	160.00	160.00	160.00	533
2023-10-30	157.50	160.00	157.50	157.50	6,398
2023-10-27	157.50	157.50	157.50	157.50	5,637
2023-10-26	157.50	157.50	157.50	157.50	1,324
2023-10-25	157.50	157.50	157.50	157.50	0
2023-10-24	157.50	157.50	157.50	157.50	0
2023-10-23	157.50	157.50	157.50	157.50	0
2023-10-20	157.50	157.50	157.50	157.50	1,553
2023-10-19	157.50	157.50	145.00	157.50	1,189
2023-10-18	157.50	157.50	157.50	157.50	113
2023-10-17	160.00	160.00	157.50	157.50	9,145
2023-10-16	160.00	160.00	160.00	160.00	195
2023-10-13	160.00	160.00	160.00	160.00	2,367
2023-10-12	160.00	160.00	160.00	160.00	1
2023-10-11	160.00	160.00	160.00	160.00	0
2023-10-10	160.00	170.00	160.00	160.00	718
2023-10-09	160.00	170.00	160.00	160.00	0
2023-10-06	160.00	165.00	165.00	160.00	1,280
2023-10-05	160.00	160.00	160.00	160.00	0
2023-10-04	160.00	160.00	160.00	160.00	2,016
2023-10-03	160.00	160.00	160.00	160.00	0
2023-10-02	160.00	160.00	160.00	160.00	7,187
2023-09-29	160.00	160.00	160.00	160.00	7,807
2023-09-28	160.00	160.00	160.00	160.00	2,616
2023-09-27	160.00	160.00	160.00	160.00	0
2023-09-26	160.00	160.00	160.00	160.00	755
2023-09-25	160.00	160.00	160.00	160.00	2
2023-09-22	162.50	162.50	160.00	160.00	24,326
2023-09-21	162.50	162.50	162.50	162.50	4,764
2023-09-20	175.00	180.00	157.50	162.50	71,250
2023-09-19	210.00	210.00	210.00	210.00	18
2023-09-18	210.00	210.00	210.00	210.00	837
2023-09-15	210.00	210.00	210.00	210.00	3,673
2023-09-14	210.00	210.00	210.00	210.00	37
2023-09-13	210.00	210.00	210.00	210.00	4,827
2023-09-12	210.00	210.00	210.00	210.00	282
2023-09-11	210.00	210.00	210.00	210.00	59
2023-09-08	210.00	210.00	210.00	210.00	413
2023-09-07	210.00	210.00	210.00	210.00	35
2023-09-06	210.00	210.00	210.00	210.00	280
2023-09-05	220.00	220.00	210.00	210.00	2,092
2023-09-04	220.00	220.00	220.00	220.00	537
2023-09-01	220.00	220.00	220.00	220.00	0
2023-08-31	230.00	230.00	220.00	220.00	5,332
2023-08-30	230.00	230.00	230.00	230.00	8
2023-08-29	235.00	235.00	230.00	230.00	969
2023-08-28	235.00	235.00	235.00	235.00	0
2023-08-25	235.00	235.00	235.00	235.00	635
2023-08-24	235.00	235.00	235.00	235.00	751
2023-08-23	240.00	240.00	235.00	235.00	1,500
2023-08-22	245.00	245.00	240.00	240.00	243
2023-08-21	245.00	245.00	245.00	245.00	0
2023-08-18	245.00	245.00	245.00	245.00	631
2023-08-17	245.00	245.00	245.00	245.00	177
2023-08-16	245.00	245.00	245.00	245.00	53
2023-08-15	245.00	245.00	245.00	245.00	3,437
2023-08-14	245.00	245.00	245.00	245.00	1,441
2023-08-11	245.00	245.00	245.00	245.00	2,676
2023-08-10	245.00	245.00	245.00	245.00	2,640
2023-08-09	245.00	245.00	245.00	245.00	598
2023-08-08	245.00	250.00	250.00	250.00	1,040
2023-08-07	245.00	245.00	245.00	245.00	2,892
2023-08-04	245.00	245.00	245.00	245.00	0
2023-08-03	245.00	245.00	245.00	245.00	37
2023-08-02	245.00	245.00	245.00	245.00	1,304
2023-08-01	245.00	245.00	245.00	245.00	866
2023-07-31	245.00	245.00	245.00	245.00	400
2023-07-28	245.00	245.00	245.00	245.00	5,000
2023-07-27	245.00	245.00	245.00	245.00	7,697
2023-07-26	245.00	245.00	245.00	245.00	202
2023-07-25	245.00	245.00	245.00	245.00	8,368
2023-07-24	245.00	245.00	245.00	245.00	353
2023-07-21	245.00	245.00	245.00	245.00	1,770
2023-07-20	245.00	245.00	245.00	245.00	1,000
2023-07-19	245.00	245.00	245.00	245.00	667
2023-07-18	245.00	245.00	245.00	245.00	2,873
2023-07-17	245.00	245.00	245.00	245.00	75
2023-07-14	245.00	245.00	245.00	245.00	160
2023-07-13	245.00	245.00	245.00	245.00	0
2023-07-12	235.00	245.00	235.00	245.00	15,357
2023-07-11	235.00	235.00	235.00	235.00	6,580
2023-07-10	232.00	245.00	232.00	235.00	5,752
2023-07-07	227.00	232.00	227.00	232.00	4,343
2023-07-06	215.00	227.00	215.00	227.00	2,315
2023-07-05	215.00	215.00	215.00	215.00	753
2023-07-04	215.00	215.00	215.00	215.00	0
2023-07-03	215.00	215.00	215.00	215.00	5,493
2023-06-30	200.00	215.00	200.00	215.00	11,508
2023-06-29	175.00	200.00	175.00	200.00	12,435
2023-06-28	220.00	220.00	210.00	210.00	5,444
2023-06-27	225.00	225.00	220.00	220.00	3,082
2023-06-26	240.00	240.00	225.00	225.00	2,801
2023-06-23	240.00	240.00	240.00	240.00	2,042
2023-06-22	240.00	240.00	240.00	240.00	0
2023-06-21	240.00	240.00	240.00	240.00	1,053
2023-06-20	240.00	240.00	230.00	240.00	3,457
2023-06-19	240.00	240.00	240.00	240.00	149
2023-06-16	240.00	240.00	240.00	240.00	3,120
2023-06-15	240.00	240.00	240.00	240.00	420
2023-06-14	240.00	240.00	240.00	240.00	561
2023-06-13	240.00	240.00	240.00	240.00	3,046
2023-06-12	240.00	240.00	240.00	240.00	2,927
2023-06-09	240.00	240.00	240.00	240.00	30
2023-06-08	240.00	240.00	240.00	240.00	12,981
2023-06-07	240.00	240.00	240.00	240.00	2,093
2023-06-06	240.00	240.00	240.00	240.00	7,930
2023-06-05	240.00	240.00	240.00	240.00	8
2023-06-02	240.00	240.00	240.00	240.00	2,236
2023-06-01	240.00	240.00	240.00	240.00	400
2023-05-31	240.00	240.00	240.00	240.00	2,508
2023-05-30	240.00	240.00	240.00	240.00	1,640
2023-05-29	240.00	240.00	240.00	240.00	0
2023-05-26	240.00	240.00	240.00	240.00	266
2023-05-25	240.00	240.00	240.00	240.00	1,400
2023-05-24	240.00	240.00	240.00	240.00	0
2023-05-23	240.00	240.00	240.00	240.00	80
2023-05-22	240.00	240.00	240.00	240.00	558
2023-05-19	240.00	240.00	240.00	240.00	1,214
2023-05-18	240.00	240.00	240.00	240.00	8
2023-05-17	240.00	240.00	240.00	240.00	166
2023-05-16	240.00	240.00	240.00	240.00	9,309
2023-05-15	240.00	240.00	240.00	240.00	2,930
2023-05-12	240.00	240.00	240.00	240.00	240
2023-05-11	240.00	240.00	240.00	240.00	50,000
2023-05-10	240.00	240.00	240.00	240.00	1,255
2023-05-09	240.00	240.00	240.00	240.00	229
2023-05-08	240.00	240.00	240.00	240.00	0
2023-05-05	240.00	240.00	240.00	240.00	1,127
2023-05-04	240.00	240.00	240.00	240.00	5,531
2023-05-03	240.00	240.00	240.00	240.00	3,236
2023-05-02	240.00	240.00	240.00	240.00	284
2023-05-01	240.00	240.00	240.00	240.00	0
2023-04-28	240.00	240.00	235.00	240.00	2,621
2023-04-27	248.00	248.00	240.00	240.00	2,500
2023-04-26	248.00	248.00	248.00	248.00	1,926
2023-04-25	248.00	248.00	248.00	248.00	320
2023-04-24	248.00	248.00	248.00	248.00	2,082
2023-04-21	248.00	248.00	248.00	248.00	0
2023-04-20	248.00	248.00	248.00	248.00	10,243
2023-04-19	248.00	248.00	248.00	248.00	5,584
2023-04-18	248.00	248.00	248.00	248.00	2,838
2023-04-17	252.00	252.00	248.00	248.00	1,667
2023-04-14	250.00	252.00	250.00	252.00	3,118
2023-04-13	250.00	250.00	250.00	250.00	0
2023-04-12	252.00	255.00	250.00	250.00	7,062
2023-04-11	255.00	255.00	250.00	252.00	10,418
2023-04-10	255.00	255.00	255.00	255.00	0
2023-04-07	255.00	255.00	255.00	255.00	0
2023-04-06	255.00	255.00	250.00	255.00	16,693
2023-04-05	255.00	255.00	255.00	255.00	411
2023-04-04	255.00	262.00	255.00	255.00	12,820
2023-04-03	250.00	255.00	245.00	255.00	10,104
2023-03-31	250.00	252.50	250.00	252.50	2,924
2023-03-30	252.50	252.50	250.00	250.00	4,229
2023-03-29	255.00	255.00	252.50	252.50	1,854
2023-03-28	240.00	270.00	240.00	255.00	40,948
2023-03-27	220.00	240.00	215.00	240.00	19,438
2023-03-24	255.00	255.00	247.50	247.50	7,660
2023-03-23	257.50	257.50	255.00	255.00	1,493
2023-03-22	272.50	272.50	257.50	257.50	5,965
2023-03-21	272.50	272.50	272.50	272.50	2,200
2023-03-20	292.50	292.50	272.50	272.50	7,603
2023-03-17	277.50	292.50	277.50	292.50	10,000
2023-03-16	275.00	277.50	275.00	277.50	5,042
2023-03-15	275.00	275.00	275.00	275.00	18
2023-03-14	275.00	275.00	275.00	275.00	0
2023-03-13	277.50	277.50	277.50	275.00	836
2023-03-10	277.50	277.50	277.50	277.50	579
2023-03-09	282.50	282.50	282.50	282.50	0
2023-03-08	302.50	302.50	282.50	282.50	23,452
2023-03-07	302.50	307.50	302.50	302.50	13,404
2023-03-06	287.50	302.50	287.50	302.50	5,253
2023-03-03	275.00	295.00	275.00	287.50	30,833
2023-03-02	275.00	275.00	275.00	275.00	378
2023-03-01	275.00	275.00	275.00	275.00	1,651
2023-02-28	272.50	275.00	272.50	275.00	4,382
2023-02-27	277.50	277.50	272.50	272.50	1,776
2023-02-24	277.50	277.50	277.50	277.50	20,992
2023-02-23	277.50	277.50	277.50	277.50	6,961
2023-02-22	280.00	280.00	277.50	277.50	2,462
2023-02-21	275.00	280.00	275.00	280.00	1,013
2023-02-20	267.50	275.00	267.50	275.00	8,645
2023-02-17	267.50	267.50	267.50	267.50	11,031
2023-02-16	267.50	267.50	267.50	267.50	0
2023-02-15	267.50	267.50	267.50	267.50	856
2023-02-14	270.00	270.00	267.50	267.50	3,500
2023-02-13	275.00	275.00	270.00	270.00	1,497
2023-02-10	280.00	280.00	275.00	275.00	9,300
2023-02-09	270.00	280.00	270.00	280.00	9,002
2023-02-08	270.00	270.00	270.00	270.00	748
2023-02-07	270.00	270.00	270.00	270.00	187
2023-02-06	270.00	270.00	270.00	270.00	5,990
2023-02-03	267.50	270.00	265.00	270.00	3,633
2023-02-02	272.50	272.50	265.00	267.50	4,130
2023-02-01	240.00	272.50	235.00	272.50	19,358
2023-01-31	275.00	275.00	275.00	275.00	352
2023-01-30	275.00	275.00	275.00	275.00	1,149
2023-01-27	275.00	275.00	275.00	275.00	2,508
2023-01-26	275.00	275.00	275.00	275.00	637
2023-01-25	272.50	272.50	272.50	272.50	6,248
2023-01-24	285.00	285.00	275.00	275.00	4,151
2023-01-23	292.50	292.50	285.00	285.00	1,857
2023-01-20	292.50	292.50	292.50	292.50	2,000
2023-01-19	292.50	292.50	290.00	292.50	2,505
2023-01-18	290.00	295.00	290.00	292.50	3,179
2023-01-17	290.00	290.00	290.00	290.00	0
2023-01-16	290.00	290.00	290.00	290.00	80
2023-01-13	290.00	290.00	290.00	290.00	5,957
2023-01-12	280.00	290.00	280.00	290.00	25,258
2023-01-11	267.50	280.00	267.50	280.00	5,094
2023-01-10	255.00	267.50	255.00	267.50	11,042
2023-01-09	255.00	255.00	255.00	255.00	3,277
2023-01-06	255.00	255.00	255.00	255.00	0
2023-01-05	255.00	255.00	255.00	255.00	0
2023-01-04	257.50	257.50	255.00	255.00	2,899
2023-01-03	257.50	257.50	257.50	257.50	1,106
2023-01-02	257.50	257.50	257.50	257.50	0
2022-12-30	262.50	262.50	257.50	257.50	304
2022-12-29	262.50	262.50	262.50	262.50	6,006
2022-12-28	262.50	262.50	262.50	262.50	0
2022-12-27	262.50	262.50	262.50	262.50	0
2022-12-26	262.50	262.50	262.50	262.50	0
2022-12-23	262.50	262.50	262.50	262.50	4
2022-12-22	262.50	262.50	262.50	262.50	260
2022-12-21	262.50	262.50	262.50	262.50	22
2022-12-20	262.50	262.50	257.50	262.50	2,121
2022-12-19	260.00	262.50	260.00	262.50	3,000
2022-12-16	275.00	275.00	257.50	260.00	10,822
2022-12-15	277.50	277.50	275.00	275.00	7,593
2022-12-14	277.50	277.50	277.50	277.50	59
2022-12-13	280.00	280.00	277.50	277.50	9,636
2022-12-12	280.00	280.00	280.00	280.00	5,500
2022-12-09	280.00	280.00	280.00	280.00	6,942
2022-12-08	280.00	280.00	280.00	280.00	1,081
2022-12-07	280.00	280.00	280.00	280.00	22
2022-12-06	280.00	280.00	280.00	280.00	12
2022-12-05	282.50	282.50	282.50	282.50	1,436
2022-12-02	281.00	282.50	281.00	282.50	12,604
2022-12-01	281.00	281.00	281.00	281.00	2,052
2022-11-30	281.00	281.00	281.00	281.00	3,059
2022-11-29	281.00	281.00	281.00	281.00	205
2022-11-28	281.00	281.00	281.00	281.00	14
2022-11-25	275.00	281.00	275.00	281.00	6,800
2022-11-24	290.00	290.00	275.00	275.00	6,788
2022-11-23	295.00	295.00	290.00	290.00	2,006
2022-11-22	307.50	307.50	295.00	295.00	9,499
2022-11-21	312.50	312.50	307.50	307.50	2,854
2022-11-18	320.00	320.00	312.50	312.50	91
2022-11-17	317.50	317.50	310.00	315.00	18,092
2022-11-16	320.00	320.00	317.50	317.50	15,719
2022-11-15	285.00	335.00	285.00	320.00	9,795
2022-11-14	285.00	285.00	285.00	285.00	2,293
2022-11-11	262.50	285.00	262.50	285.00	13,055
2022-11-10	262.50	262.50	262.50	262.50	8
2022-11-09	242.50	262.50	242.50	262.50	2,570
2022-11-08	240.00	242.50	240.00	242.50	5,008
2022-11-07	240.00	240.00	240.00	240.00	1,410
2022-11-04	250.00	250.00	240.00	240.00	2,819
2022-11-03	250.00	250.00	250.00	250.00	130
2022-11-02	250.00	250.00	250.00	250.00	49
2022-11-01	250.00	250.00	250.00	250.00	2,179
2022-10-31	250.00	250.00	250.00	250.00	1,285
2022-10-28	250.00	250.00	250.00	250.00	5,809
2022-10-27	250.00	250.00	250.00	250.00	4,814
2022-10-26	250.00	250.00	250.00	250.00	56
2022-10-25	250.00	250.00	250.00	250.00	1,070
2022-10-24	250.00	250.00	250.00	250.00	2,009
2022-10-21	250.00	250.00	250.00	250.00	701
2022-10-20	250.00	250.00	250.00	250.00	1,220
2022-10-19	250.00	250.00	250.00	250.00	1,322
2022-10-18	250.00	250.00	250.00	250.00	200
2022-10-17	245.00	250.00	245.00	250.00	4,593
2022-10-14	245.00	245.00	245.00	245.00	80
2022-10-13	245.00	245.00	245.00	245.00	0
2022-10-12	245.00	245.00	245.00	245.00	8,661
2022-10-11	250.00	250.00	245.00	245.00	2,774
2022-10-10	250.00	250.00	250.00	250.00	2,250
2022-10-07	250.00	250.00	250.00	250.00	200
2022-10-06	240.00	250.00	240.00	250.00	6,974
2022-10-05	240.00	240.00	240.00	240.00	551
2022-10-04	240.00	240.00	240.00	240.00	0
2022-10-03	240.00	240.00	240.00	240.00	4,088
2022-09-30	255.00	255.00	240.00	240.00	3,448
2022-09-29	255.00	255.00	255.00	255.00	97
2022-09-28	270.00	270.00	255.00	255.00	10,292
2022-09-27	270.00	270.00	270.00	270.00	1,780
2022-09-26	270.00	270.00	270.00	270.00	65
2022-09-23	280.00	280.00	270.00	270.00	7,184
2022-09-22	280.00	280.00	280.00	280.00	1,318
2022-09-21	280.00	280.00	280.00	280.00	1,614
2022-09-20	285.00	285.00	280.00	280.00	1,111
2022-09-19	285.00	285.00	285.00	285.00	0
2022-09-16	285.00	285.00	285.00	285.00	14,586
2022-09-15	285.00	285.00	285.00	285.00	7,818
2022-09-14	300.00	300.00	300.00	300.00	287
2022-09-13	300.00	300.00	300.00	300.00	11,739
2022-09-12	300.00	300.00	300.00	300.00	9,976
2022-09-09	285.00	300.00	285.00	300.00	2,425
2022-09-08	285.00	285.00	285.00	285.00	2,000
2022-09-07	285.00	285.00	285.00	285.00	1,393
2022-09-06	285.00	285.00	285.00	285.00	2,501
2022-09-05	285.00	285.00	285.00	285.00	2,838
2022-09-02	290.00	290.00	285.00	285.00	4,741
2022-09-01	300.00	300.00	300.00	300.00	7,310
2022-08-31	300.00	300.00	300.00	300.00	2,000
2022-08-30	300.00	300.00	300.00	300.00	1,637
2022-08-29	300.00	300.00	300.00	300.00	0
2022-08-26	300.00	300.00	300.00	300.00	0
2022-08-25	300.00	300.00	300.00	300.00	7
2022-08-24	305.00	305.00	300.00	300.00	2,609
2022-08-23	315.00	315.00	305.00	305.00	18,530
2022-08-22	315.00	315.00	315.00	315.00	2,939
2022-08-19	315.00	315.00	315.00	315.00	796
2022-08-18	315.00	315.00	315.00	315.00	1,355
2022-08-17	315.00	315.00	315.00	315.00	2,660
2022-08-16	315.00	315.00	315.00	315.00	5,912
2022-08-15	315.00	315.00	315.00	315.00	7,159
2022-08-12	315.00	315.00	300.00	315.00	330
2022-08-11	315.00	315.00	315.00	315.00	76
2022-08-10	315.00	315.00	315.00	315.00	2,979
2022-08-09	315.00	315.00	315.00	315.00	6,400
2022-08-08	315.00	315.00	315.00	315.00	2,477
2022-08-05	302.50	315.00	302.50	315.00	14,350
2022-08-04	302.50	302.50	302.50	302.50	7,131
2022-08-03	302.50	302.50	302.50	302.50	3,126
2022-08-02	290.00	302.50	290.00	302.50	4,714
2022-08-01	285.00	290.00	280.00	290.00	3,065
2022-07-29	270.00	285.00	270.00	285.00	15,207
2022-07-28	270.00	270.00	270.00	270.00	389
2022-07-27	270.00	270.00	270.00	270.00	1,535
2022-07-26	270.00	270.00	270.00	270.00	2,079
2022-07-25	270.00	270.00	270.00	270.00	200
2022-07-22	270.00	270.00	270.00	270.00	7,092
2022-07-21	270.00	270.00	250.00	270.00	7,500
2022-07-20	270.00	270.00	270.00	270.00	2,969
2022-07-19	270.00	270.00	270.00	270.00	6,944
2022-07-18	272.50	272.50	272.50	272.50	2,469
2022-07-15	272.50	272.50	272.50	272.50	474
2022-07-14	272.50	272.50	272.50	272.50	3
2022-07-13	270.00	272.50	270.00	272.50	498
2022-07-12	255.00	275.00	255.00	270.00	10,313
2022-07-11	255.00	255.00	255.00	255.00	3,408
2022-07-08	255.00	255.00	255.00	255.00	3,187
2022-07-07	245.00	255.00	245.00	255.00	15,250
2022-07-06	240.00	245.00	240.00	245.00	8,975
2022-07-05	240.00	240.00	240.00	240.00	2,740
2022-07-04	235.00	240.00	235.00	240.00	2,222
2022-07-01	235.00	235.00	235.00	235.00	7,070
2022-06-30	235.00	235.00	230.00	235.00	10,143
2022-06-29	235.00	235.00	235.00	235.00	13,567
2022-06-28	235.00	235.00	235.00	235.00	52
2022-06-27	235.00	235.00	235.00	235.00	10,706
2022-06-24	237.50	237.50	225.00	235.00	23,119
2022-06-23	247.50	257.50	235.00	237.50	56,178
2022-06-22	310.00	310.00	300.00	300.00	1,490
2022-06-21	310.00	310.00	310.00	310.00	2,138
2022-06-20	310.00	310.00	310.00	310.00	2,299
2022-06-17	315.00	315.00	300.00	310.00	0
2022-06-16	315.00	315.00	310.00	310.00	389
2022-06-15	325.00	325.00	310.00	315.00	8,892
2022-06-14	340.00	340.00	325.00	325.00	18,928
2022-06-13	340.00	340.00	340.00	340.00	6,544
2022-06-10	335.00	340.00	335.00	340.00	3,590
2022-06-09	335.00	335.00	335.00	335.00	145
2022-06-08	335.00	335.00	325.00	335.00	9,537
2022-06-07	335.00	335.00	335.00	335.00	2,000
2022-06-06	335.00	335.00	335.00	335.00	1,674
2022-06-03	335.00	335.00	335.00	335.00	0
2022-06-02	335.00	335.00	335.00	335.00	0
2022-06-01	335.00	335.00	335.00	335.00	7,193
2022-05-31	335.00	335.00	335.00	335.00	5,845
2022-05-30	335.00	335.00	335.00	335.00	5,265
2022-05-27	335.00	335.00	335.00	335.00	5,110
2022-05-26	335.00	335.00	335.00	335.00	1,800
2022-05-25	330.00	330.00	330.00	330.00	3,600
2022-05-24	330.00	330.00	330.00	330.00	17
2022-05-23	350.00	350.00	330.00	330.00	5,532
2022-05-20	350.00	350.00	350.00	350.00	3,195
2022-05-19	330.00	350.00	330.00	350.00	14,823
2022-05-18	325.00	325.00	325.00	325.00	351
2022-05-17	320.00	325.00	320.00	325.00	5,215
2022-05-16	325.00	325.00	320.00	320.00	6,746
2022-05-13	325.00	325.00	325.00	325.00	4,290
2022-05-12	325.00	325.00	325.00	325.00	1,467
2022-05-11	320.00	325.00	320.00	325.00	3,346
2022-05-10	320.00	320.00	320.00	320.00	5,995
2022-05-09	320.00	320.00	320.00	320.00	8,572
2022-05-06	335.00	335.00	327.50	327.50	4,451
2022-05-05	355.00	355.00	335.00	335.00	10,220
2022-05-04	360.00	360.00	355.00	355.00	27,476
2022-05-03	367.50	367.50	360.00	360.00	3,682
2022-05-02	367.50	367.50	367.50	367.50	0
2022-04-29	367.50	367.50	367.50	367.50	11,597
2022-04-28	355.00	367.50	355.00	367.50	19,838
2022-04-27	385.00	385.00	340.00	355.00	37,302
2022-04-26	400.00	400.00	400.00	400.00	4,950
2022-04-25	400.00	390.00	390.00	400.00	9,157
2022-04-22	400.00	400.00	400.00	400.00	44,981
2022-04-21	400.00	400.00	400.00	400.00	11,455
2022-04-20	400.00	400.00	400.00	400.00	9,630
2022-04-19	400.00	400.00	400.00	400.00	20,585
2022-04-18	400.00	400.00	400.00	400.00	0
2022-04-15	400.00	400.00	400.00	400.00	0
2022-04-14	400.00	400.00	400.00	400.00	3,094
2022-04-13	405.00	405.00	400.00	400.00	2,015
2022-04-12	400.00	405.00	400.00	405.00	10,106
2022-04-11	402.50	402.50	400.00	400.00	55,635
2022-04-08	390.00	410.00	390.00	402.50	30,492
2022-04-07	385.00	390.00	385.00	390.00	8,688
2022-04-06	385.00	385.00	385.00	385.00	6,206
2022-04-05	385.00	385.00	385.00	385.00	3,621
2022-04-04	385.00	385.00	385.00	385.00	37,942
2022-04-01	400.00	400.00	375.00	385.00	16,157
2022-03-31	395.00	400.00	395.00	400.00	12,521
2022-03-30	405.00	405.00	395.00	395.00	12,457
2022-03-29	415.00	415.00	392.50	405.00	62,395
2022-03-28	485.00	485.00	395.00	405.00	135,953
2022-03-25	495.00	500.00	495.00	500.00	9,532
2022-03-24	505.00	505.00	495.00	495.00	5,350
2022-03-23	505.00	505.00	505.00	505.00	1,474
2022-03-22	505.00	505.00	505.00	505.00	2,987
2022-03-21	505.00	514.00	514.00	505.00	4,402
2022-03-18	505.00	505.00	505.00	505.00	0
2022-03-17	505.00	505.00	505.00	505.00	534
2022-03-16	505.00	505.00	505.00	505.00	1,702
2022-03-15	505.00	505.00	505.00	505.00	869
2022-03-14	495.00	525.00	495.00	505.00	15,304
2022-03-11	460.00	495.00	460.00	495.00	4,364
2022-03-10	455.00	460.00	455.00	460.00	3,319
2022-03-09	445.00	455.00	445.00	455.00	3,729
2022-03-08	435.00	445.00	435.00	445.00	8,621
2022-03-07	450.00	450.00	435.00	435.00	9,317
2022-03-04	480.00	480.00	445.00	450.00	16,858
2022-03-03	480.00	480.00	480.00	480.00	4,863
2022-03-02	500.00	500.00	475.00	480.00	21,910
2022-03-01	505.00	505.00	500.00	500.00	5,235
2022-02-28	505.00	505.00	505.00	505.00	3,704
2022-02-25	500.00	505.00	500.00	505.00	3,981
2022-02-24	515.00	515.00	490.00	500.00	6,994
2022-02-23	530.00	530.00	530.00	530.00	9,544
2022-02-22	575.00	575.00	530.00	530.00	34,075
2022-02-21	575.00	575.00	575.00	575.00	831
2022-02-18	585.00	585.00	575.00	575.00	4,523
2022-02-17	585.00	585.00	585.00	585.00	508
2022-02-16	580.00	580.00	580.00	580.00	2,359
2022-02-15	575.00	580.00	575.00	580.00	4,144
2022-02-14	575.00	575.00	575.00	575.00	2,006
2022-02-11	575.00	575.00	575.00	575.00	2,036
2022-02-10	585.00	585.00	580.00	580.00	5,754
2022-02-09	595.00	595.00	585.00	585.00	7,486
2022-02-08	600.00	605.00	595.00	600.00	22,881
2022-02-07	585.00	600.00	585.00	600.00	20,855
2022-02-04	580.00	585.00	580.00	585.00	10,871
2022-02-03	575.00	580.00	575.00	580.00	7,799
2022-02-02	575.00	580.00	558.00	575.00	101,438
2022-02-01	530.00	570.00	530.00	569.00	28,581
2022-01-31	495.00	535.00	495.00	530.00	34,472
2022-01-28	515.00	515.00	500.00	500.00	25,876
2022-01-27	515.00	515.00	515.00	515.00	3,348
2022-01-26	512.00	530.00	512.00	515.00	17,239
2022-01-25	510.00	512.00	510.00	512.00	16,000
2022-01-24	545.00	545.00	505.00	510.00	28,066
2022-01-21	575.00	575.00	545.00	545.00	25,162
2022-01-20	585.00	585.00	575.00	575.00	4,936
2022-01-19	585.00	585.00	585.00	585.00	210,462
2022-01-18	580.00	585.00	580.00	585.00	1,723
2022-01-17	585.00	585.00	580.00	580.00	8,020
2022-01-14	585.00	585.00	585.00	585.00	103
2022-01-13	580.00	585.00	580.00	585.00	11,800
2022-01-12	580.00	580.00	580.00	580.00	2,613
2022-01-11	585.00	585.00	575.00	580.00	4,796
2022-01-10	585.00	585.00	585.00	585.00	2,597
2022-01-07	585.00	595.00	585.00	585.00	13,837
2022-01-06	575.00	585.00	575.00	585.00	8,483
2022-01-05	575.00	575.00	575.00	575.00	4,257
2022-01-04	575.00	575.00	575.00	575.00	7
2022-01-03	575.00	575.00	575.00	575.00	0
2021-12-31	575.00	575.00	575.00	575.00	2
2021-12-30	575.00	575.00	575.00	575.00	2,067
2021-12-29	575.00	575.00	575.00	575.00	4,169
2021-12-28	575.00	575.00	575.00	575.00	0
2021-12-27	575.00	575.00	575.00	575.00	0
2021-12-24	565.00	575.00	565.00	575.00	5,922
2021-12-23	580.00	580.00	555.00	565.00	15,691
2021-12-22	580.00	580.00	580.00	580.00	7,429
2021-12-21	565.00	580.00	565.00	580.00	6,020
2021-12-20	590.00	590.00	565.00	565.00	24,039
2021-12-17	595.00	595.00	590.00	590.00	3,220
2021-12-16	600.00	600.00	590.00	595.00	7,199
2021-12-15	600.00	600.00	600.00	600.00	6,497
2021-12-14	600.00	600.00	600.00	600.00	5,812
2021-12-13	610.00	610.00	595.00	600.00	6,255
2021-12-10	610.00	610.00	610.00	610.00	1,401
2021-12-09	605.00	610.00	605.00	610.00	3,193
2021-12-08	610.00	610.00	605.00	605.00	10,481
2021-12-07	640.00	645.00	600.00	610.00	35,686
2021-12-06	630.00	630.00	630.00	630.00	2,852
2021-12-03	630.00	630.00	630.00	630.00	1,281
2021-12-02	635.00	635.00	630.00	630.00	1,200
2021-12-01	635.00	635.00	635.00	635.00	1,466
2021-11-30	630.00	640.00	630.00	635.00	4,414
2021-11-29	625.00	630.00	625.00	630.00	2,635
2021-11-26	650.00	650.00	625.00	625.00	10,846
2021-11-25	650.00	650.00	650.00	650.00	3,574
2021-11-24	640.00	650.00	630.00	650.00	2,760
2021-11-23	655.00	655.00	640.00	640.00	5,548
2021-11-22	655.00	655.00	655.00	655.00	1,055
2021-11-19	660.00	660.00	655.00	655.00	11,133
2021-11-18	660.00	660.00	660.00	660.00	2,299
2021-11-17	650.00	670.00	650.00	660.00	8,179
2021-11-16	645.00	655.00	645.00	650.00	7,273
2021-11-15	630.00	645.00	630.00	645.00	3,914
2021-11-12	620.00	635.00	620.00	630.00	4,799
2021-11-11	618.00	620.00	615.00	620.00	17,619
2021-11-10	618.00	618.00	618.00	618.00	4,491
2021-11-09	620.00	620.00	618.00	618.00	6,908
2021-11-08	615.00	620.00	615.00	620.00	5,063
2021-11-05	620.00	620.00	620.00	615.00	13,433
2021-11-04	625.00	625.00	615.00	615.00	1,891
2021-11-03	630.00	620.00	620.00	620.00	3,020
2021-11-02	630.00	630.00	630.00	630.00	3,213
2021-11-01	630.00	630.00	630.00	630.00	3,223
2021-10-29	625.00	630.00	625.00	630.00	6,290
2021-10-28	630.00	630.00	625.00	625.00	4,500
2021-10-27	630.00	630.00	630.00	630.00	790
2021-10-26	630.00	630.00	630.00	630.00	1,962
2021-10-25	630.00	630.00	630.00	630.00	8,769
2021-10-22	630.00	630.00	630.00	630.00	4,522
2021-10-21	625.00	630.00	625.00	630.00	13,612
2021-10-20	620.00	630.00	620.00	625.00	7,514
2021-10-19	600.00	628.00	628.00	628.00	19,930
2021-10-18	600.00	600.00	590.00	600.00	15,967
2021-10-15	595.00	635.00	585.00	600.00	43,848
2021-10-14	595.00	595.00	595.00	595.00	10,880
2021-10-13	595.00	595.00	595.00	595.00	11,133
2021-10-12	600.00	600.00	595.00	595.00	32,130
2021-10-11	545.00	635.00	545.00	600.00	100,182
2021-10-08	540.00	545.00	540.00	545.00	3,576
2021-10-07	538.00	540.00	538.00	540.00	3,707
2021-10-06	540.00	540.00	540.00	540.00	2,781
2021-10-05	540.00	540.00	540.00	540.00	6,955
2021-10-04	565.00	536.00	536.00	536.00	19,581
2021-10-01	555.00	565.00	550.00	565.00	5,920
2021-09-30	575.00	575.00	555.00	555.00	14,953
2021-09-29	575.00	575.00	570.00	575.00	24,225
2021-09-28	590.00	590.00	570.00	575.00	12,209
2021-09-27	610.00	610.00	590.00	590.00	10,612
2021-09-24	610.00	610.00	600.00	600.00	21,677
2021-09-23	620.00	620.00	610.00	610.00	7,378
2021-09-22	605.00	625.00	605.00	620.00	26,195
2021-09-21	580.00	610.00	580.00	605.00	30,235
2021-09-20	605.00	605.00	580.00	580.00	9,168
2021-09-17	605.00	605.00	605.00	605.00	8,579
2021-09-16	610.00	610.00	605.00	605.00	6,266
2021-09-15	585.00	620.00	585.00	610.00	22,209
2021-09-14	535.00	585.00	535.00	585.00	40,671
2021-09-13	555.00	555.00	530.00	530.00	9,177
2021-09-10	555.00	555.00	555.00	555.00	7,937
2021-09-09	560.00	560.00	555.00	555.00	6,558
2021-09-08	575.00	575.00	525.00	560.00	39,988
2021-09-07	580.00	580.00	575.00	575.00	10,737
2021-09-06	580.00	580.00	580.00	580.00	10,235
2021-09-03	585.00	585.00	580.00	580.00	6,865
2021-09-02	540.00	585.00	540.00	585.00	22,636
2021-09-01	560.00	560.00	540.00	540.00	5,877
2021-08-31	565.00	565.00	560.00	560.00	5,500
2021-08-30	565.00	565.00	565.00	565.00	0
2021-08-27	590.00	590.00	565.00	565.00	14,767
2021-08-26	590.00	590.00	590.00	590.00	800
2021-08-25	590.00	590.00	590.00	590.00	1,205
2021-08-24	605.00	605.00	590.00	590.00	8,289
2021-08-23	605.00	605.00	605.00	605.00	4,409
2021-08-20	605.00	605.00	605.00	605.00	1,614
2021-08-19	615.00	615.00	605.00	605.00	6,773
2021-08-18	615.00	615.00	615.00	615.00	3,080
2021-08-17	625.00	625.00	615.00	615.00	3,217
2021-08-16	605.00	630.00	605.00	625.00	24,828
2021-08-13	555.00	600.00	555.00	600.00	22,596
2021-08-12	555.00	555.00	555.00	555.00	4,654
2021-08-11	555.00	555.00	530.00	555.00	345
2021-08-10	560.00	560.00	555.00	555.00	1,664
2021-08-09	555.00	560.00	540.00	560.00	4,718
2021-08-06	560.00	560.00	540.00	555.00	10,500
2021-08-05	560.00	560.00	560.00	560.00	3,588
2021-08-04	560.00	560.00	560.00	560.00	3,078
2021-08-03	560.00	560.00	560.00	560.00	2,287
2021-08-02	560.00	560.00	560.00	560.00	1,516
2021-07-30	560.00	560.00	560.00	560.00	4,440
2021-07-29	555.00	570.00	555.00	560.00	10,075
2021-07-28	530.00	555.00	530.00	555.00	25,290
2021-07-27	525.00	530.00	525.00	530.00	4,834

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911