AIREA Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	27.50	27.50	27.50	27.50	136,211
2026-07-23	27.50	28.00	26.50	27.50	563,678
2026-07-22	26.00	26.00	26.00	26.00	2,050
2026-07-21	26.00	26.00	26.00	26.00	88
2026-07-20	26.00	26.00	26.00	26.00	5,469
2026-07-17	26.00	26.00	26.00	26.00	238
2026-07-16	26.00	26.00	26.00	26.00	1,371
2026-07-15	27.00	27.00	26.00	26.00	4,692
2026-07-14	27.50	27.50	27.00	27.00	15,003
2026-07-13	27.50	27.50	27.50	27.50	32
2026-07-10	27.50	27.50	27.50	27.50	81
2026-07-09	27.50	27.50	27.50	27.50	3,563
2026-07-08	27.50	27.50	27.50	27.50	0
2026-07-07	27.50	27.50	27.50	27.50	327
2026-07-06	27.50	27.50	27.50	27.50	75
2026-07-03	27.50	27.50	27.50	27.50	15,530
2026-07-02	27.50	27.50	27.50	27.50	60
2026-07-01	27.50	27.50	27.50	27.50	1,799
2026-06-30	27.50	27.50	27.50	27.50	78
2026-06-29	27.50	27.50	27.50	27.50	5,631
2026-06-26	27.50	27.50	27.50	27.50	25
2026-06-25	27.50	27.50	27.50	27.50	100
2026-06-24	27.50	27.50	27.50	27.50	100,153
2026-06-23	27.50	27.50	27.50	27.50	4,559
2026-06-22	27.50	27.50	27.50	27.50	111
2026-06-19	27.50	27.50	27.50	27.50	7
2026-06-18	27.50	27.50	27.50	27.50	2,823
2026-06-17	28.00	28.00	27.50	27.50	346
2026-06-16	28.00	28.00	28.00	28.00	95
2026-06-15	28.00	28.00	28.00	28.00	4,078
2026-06-12	28.00	28.00	28.00	28.00	17,294
2026-06-11	28.00	28.00	28.00	28.00	2,824
2026-06-10	28.50	28.50	28.00	28.00	319
2026-06-09	28.00	28.00	28.00	28.00	40,009
2026-06-08	28.50	28.50	28.00	28.00	50,760
2026-06-05	28.50	28.50	28.50	28.50	6,071
2026-06-04	28.50	28.50	28.50	28.50	3,516
2026-06-03	28.50	28.50	28.50	28.50	65,412
2026-06-02	28.50	28.50	28.50	28.50	192
2026-06-01	28.50	28.50	28.50	28.50	12,840
2026-05-29	28.50	28.50	28.50	28.50	61,325
2026-05-28	29.00	29.00	28.50	28.50	110,757
2026-05-27	26.00	29.00	26.50	29.00	130,388
2026-05-26	26.00	26.00	26.00	26.00	351
2026-05-25	26.00	26.00	26.00	26.00	0
2026-05-22	26.00	26.00	26.00	26.00	20,337
2026-05-21	26.00	26.00	26.00	26.00	12,035
2026-05-20	26.00	26.00	26.00	26.00	32,665
2026-05-19	25.50	26.00	25.50	26.00	25,693
2026-05-18	25.50	25.50	25.50	25.50	12,338
2026-05-15	25.50	25.50	25.50	25.50	23,603
2026-05-14	25.50	25.50	25.50	25.50	644
2026-05-13	25.00	25.50	25.00	25.50	18,570
2026-05-12	25.00	25.00	25.00	25.00	60
2026-05-11	25.00	25.00	25.00	25.00	1,842
2026-05-08	25.00	25.00	25.00	25.00	25,960
2026-05-07	25.00	25.00	25.00	25.00	49,003
2026-05-06	25.00	25.00	25.00	25.00	87,208
2026-05-05	25.50	25.50	25.00	25.00	34,206
2026-05-04	25.50	25.50	25.50	25.50	0
2026-05-01	25.50	25.50	25.50	25.50	2,033
2026-04-30	25.50	25.50	25.50	25.50	58,203
2026-04-29	25.00	25.50	25.00	25.50	131,524
2026-04-28	24.00	25.00	24.50	25.00	99,286
2026-04-27	23.50	24.00	24.00	24.00	29,467
2026-04-24	23.50	23.50	23.50	23.50	5,402
2026-04-23	23.50	23.50	23.50	23.50	47,700
2026-04-22	24.00	24.00	24.00	24.00	35,335
2026-04-21	23.00	24.00	23.00	24.00	33,835
2026-04-20	22.00	23.00	22.00	23.00	16,231
2026-04-17	22.00	22.00	22.00	22.00	3,847
2026-04-16	22.00	22.00	22.00	22.00	54,647
2026-04-15	22.00	22.00	22.00	22.00	10,029
2026-04-14	22.00	22.00	22.00	22.00	4,342
2026-04-13	22.00	24.00	22.00	22.00	6,261
2026-04-10	22.00	22.00	22.00	22.00	9,962
2026-04-09	22.00	22.00	22.00	22.00	60,588
2026-04-08	21.50	22.00	21.50	22.00	130,658
2026-04-07	21.50	21.50	21.50	21.50	160,939
2026-04-06	21.50	21.50	21.50	21.50	0
2026-04-03	21.50	21.50	21.50	21.50	0
2026-04-02	21.50	21.50	21.50	21.50	3,787
2026-04-01	21.00	21.50	21.00	21.50	89,475
2026-03-31	21.50	21.50	20.50	20.50	24,066
2026-03-30	21.50	21.50	21.50	21.50	8,660
2026-03-27	21.50	21.50	21.50	21.50	28,430
2026-03-26	21.50	22.00	21.50	21.50	162,855
2026-03-25	20.50	20.50	20.50	20.50	2,366
2026-03-24	20.50	20.50	20.50	20.50	9,063
2026-03-23	20.50	20.50	20.50	20.50	211
2026-03-20	20.50	20.50	20.50	20.50	0
2026-03-19	20.50	20.50	20.50	20.50	25,000
2026-03-18	20.50	20.50	20.50	20.50	40,009
2026-03-17	20.50	20.50	20.50	20.50	2,065
2026-03-16	20.50	20.50	20.50	20.50	20,005
2026-03-13	20.50	20.50	20.50	20.50	1,042
2026-03-12	20.50	20.50	20.50	20.50	49
2026-03-11	20.50	20.50	20.50	20.50	42
2026-03-10	20.50	20.50	20.50	20.50	7,441
2026-03-09	20.50	20.50	20.50	20.50	166
2026-03-06	20.50	20.50	20.50	20.50	51,877
2026-03-05	20.50	20.50	20.50	20.50	19,929
2026-03-04	20.50	20.50	20.50	20.50	14,052
2026-03-03	21.80	21.80	20.50	20.50	107,398
2026-03-02	20.00	22.00	20.00	22.00	197,534
2026-02-27	19.00	20.00	19.00	20.00	17,557
2026-02-26	19.50	19.50	19.00	19.00	100,913
2026-02-25	19.50	19.50	19.50	19.50	25,000
2026-02-24	19.50	19.50	19.50	19.50	472
2026-02-23	19.50	19.50	19.50	19.50	413
2026-02-20	19.50	19.50	19.50	19.50	17,348
2026-02-19	20.00	20.00	19.00	19.50	289,550
2026-02-18	20.00	20.00	20.00	20.00	348
2026-02-17	20.50	20.50	20.00	20.00	96,425
2026-02-16	20.00	20.50	20.00	20.50	64,607
2026-02-13	20.50	20.50	20.00	20.00	33,401
2026-02-12	20.50	20.50	20.50	20.50	20,039
2026-02-11	19.00	20.50	19.00	20.50	82,810
2026-02-10	18.50	18.50	18.50	18.50	425,000
2026-02-09	19.00	19.00	18.50	18.50	68,619
2026-02-06	19.00	20.00	20.00	20.00	4,070
2026-02-05	19.00	19.00	19.00	19.00	0
2026-02-04	19.50	19.50	19.00	19.00	10,677
2026-02-03	19.50	19.50	19.50	19.50	14
2026-02-02	19.50	19.50	19.50	19.50	21,563
2026-01-30	19.50	19.50	19.50	19.50	1,848
2026-01-29	19.50	19.50	19.50	19.50	468
2026-01-28	19.50	19.50	19.50	19.50	1,954
2026-01-27	19.50	19.50	19.50	19.50	1,344
2026-01-26	19.50	19.50	19.50	19.50	5,010
2026-01-23	19.50	19.50	19.50	19.50	19,913
2026-01-22	18.50	19.50	17.50	19.50	199,019
2026-01-21	22.50	22.50	22.50	22.50	399
2026-01-20	22.50	22.50	22.50	22.50	1,070
2026-01-19	22.50	22.50	22.50	22.50	9,267
2026-01-16	22.50	22.50	22.50	22.50	11
2026-01-15	22.50	22.50	22.50	22.50	6
2026-01-14	22.50	22.50	22.50	22.50	0
2026-01-13	22.50	22.50	22.50	22.50	10,744
2026-01-12	22.50	22.50	22.50	22.50	20,044
2026-01-09	22.50	22.50	22.50	22.50	5,275
2026-01-08	22.50	22.50	22.50	22.50	1,111
2026-01-07	22.50	22.50	22.50	22.50	10
2026-01-06	22.50	22.50	22.50	22.50	301
2026-01-05	22.00	22.50	22.00	22.50	16,978
2026-01-02	21.50	22.00	21.50	22.00	41,343
2026-01-01	21.50	21.50	21.50	21.50	0
2025-12-31	21.50	21.50	21.50	21.50	134
2025-12-30	21.00	21.50	21.00	21.50	2,000
2025-12-29	22.00	22.00	21.00	21.00	199,145
2025-12-26	22.00	22.00	22.00	22.00	0
2025-12-25	22.00	22.00	22.00	22.00	0
2025-12-24	22.00	22.00	22.00	22.00	1
2025-12-23	22.00	22.00	22.00	22.00	0
2025-12-22	22.00	22.00	22.00	22.00	33
2025-12-19	22.00	22.00	22.00	22.00	85
2025-12-18	22.00	22.00	22.00	22.00	0
2025-12-17	22.00	22.00	22.00	22.00	14,387
2025-12-16	22.00	22.00	22.00	22.00	2,131
2025-12-15	21.50	22.00	21.50	22.00	22,882
2025-12-12	21.50	21.50	21.50	21.50	13
2025-12-11	21.50	21.50	21.50	21.50	75,000
2025-12-10	21.50	21.50	21.50	21.50	0
2025-12-09	21.50	21.50	21.50	21.50	19
2025-12-08	20.50	21.50	20.50	21.50	86,320
2025-12-05	20.50	20.50	20.50	20.50	7
2025-12-04	20.50	20.50	20.50	20.50	452
2025-12-03	20.50	20.50	20.50	20.50	25,400
2025-12-02	20.50	20.50	20.50	20.50	4
2025-12-01	20.50	20.50	20.50	20.50	0
2025-11-28	20.50	20.50	20.50	20.50	43
2025-11-27	20.50	20.50	20.50	20.50	245,004
2025-11-26	20.50	20.50	20.50	20.50	0
2025-11-25	20.50	20.50	20.50	20.50	1
2025-11-24	21.00	21.00	20.50	20.50	46,308
2025-11-21	21.00	21.00	21.00	21.00	0
2025-11-20	21.00	21.00	21.00	21.00	0
2025-11-19	21.00	21.00	21.00	21.00	0
2025-11-18	21.00	21.00	21.00	21.00	34
2025-11-17	21.00	21.00	21.00	21.00	88
2025-11-14	21.50	21.50	21.00	21.00	1,577
2025-11-13	21.50	21.50	21.50	21.50	5,006
2025-11-12	21.50	21.50	21.50	21.50	0
2025-11-11	22.50	22.50	21.50	21.50	42,511
2025-11-10	23.00	23.00	22.50	22.50	47,894
2025-11-07	23.00	23.00	23.00	23.00	10,912
2025-11-06	23.00	23.00	23.00	23.00	0
2025-11-05	24.00	24.00	23.00	23.00	40,000
2025-11-04	24.00	24.00	24.00	24.00	15,498
2025-11-03	24.00	24.00	24.00	24.00	833
2025-10-31	24.00	24.00	24.00	24.00	60
2025-10-30	24.00	24.00	24.00	24.00	0
2025-10-29	24.00	24.00	24.00	24.00	5,045
2025-10-28	24.00	24.00	24.00	24.00	1,825
2025-10-27	24.00	24.00	24.00	24.00	16,924
2025-10-24	24.00	24.00	24.00	24.00	11
2025-10-23	25.50	25.50	23.50	24.00	124,157
2025-10-22	26.00	26.00	25.50	25.50	2,310
2025-10-21	26.00	26.00	26.00	26.00	16
2025-10-20	26.00	26.00	26.00	26.00	16,028
2025-10-17	26.00	26.00	26.00	26.00	0
2025-10-16	26.00	26.00	26.00	26.00	10,410
2025-10-15	26.00	26.00	26.00	26.00	3,047
2025-10-14	26.00	26.00	26.00	26.00	41
2025-10-13	26.00	26.00	26.00	26.00	3
2025-10-10	26.00	26.00	26.00	26.00	89,989
2025-10-09	26.00	26.00	26.00	26.00	6
2025-10-08	26.00	26.00	26.00	26.00	19,534
2025-10-07	26.00	26.00	26.00	26.00	4,065
2025-10-06	26.00	26.00	26.00	26.00	47
2025-10-03	26.00	26.00	26.00	26.00	6
2025-10-02	26.00	26.00	26.00	26.00	31,018
2025-10-01	26.00	26.00	26.00	26.00	8,882
2025-09-30	24.00	26.00	24.00	26.00	535,500
2025-09-29	23.00	23.00	23.00	23.00	27,552
2025-09-26	23.00	23.00	23.00	23.00	142,788
2025-09-25	23.00	23.00	23.00	23.00	111
2025-09-24	23.00	23.00	23.00	23.00	0
2025-09-23	23.00	23.00	23.00	23.00	2
2025-09-22	23.00	23.00	23.00	23.00	102
2025-09-19	23.00	23.00	23.00	23.00	28
2025-09-18	23.00	23.00	23.00	23.00	8
2025-09-17	23.00	23.00	23.00	23.00	84
2025-09-16	23.00	23.00	23.00	23.00	40,000
2025-09-15	23.00	23.00	23.00	23.00	8
2025-09-12	23.00	23.00	23.00	23.00	159
2025-09-11	23.00	23.00	23.00	23.00	8
2025-09-10	23.00	23.00	23.00	23.00	25,004
2025-09-09	23.00	23.00	23.00	23.00	11
2025-09-08	23.00	23.00	23.00	23.00	40,000
2025-09-05	23.00	23.00	23.00	23.00	0
2025-09-04	23.00	23.00	23.00	23.00	511
2025-09-03	23.00	23.00	23.00	23.00	37,337
2025-09-02	24.00	24.00	23.00	23.00	34,834
2025-09-01	24.00	24.00	24.00	24.00	7,167
2025-08-29	24.00	24.00	24.00	24.00	2,482
2025-08-28	24.00	24.00	24.00	24.00	21,324
2025-08-27	24.00	24.00	24.00	24.00	1,924
2025-08-26	24.00	24.00	24.00	24.00	38
2025-08-25	24.00	24.00	24.00	24.00	0
2025-08-22	23.50	24.00	23.50	24.00	30,000
2025-08-21	23.50	23.50	23.50	23.50	0
2025-08-20	23.50	23.50	23.50	23.50	0
2025-08-19	23.50	23.50	23.50	23.50	8,631
2025-08-18	23.50	23.50	23.50	23.50	0
2025-08-15	23.50	23.50	23.50	23.50	23,435
2025-08-14	23.50	23.50	23.50	23.50	0
2025-08-13	23.50	23.50	23.50	23.50	0
2025-08-12	23.50	23.50	23.50	23.50	0
2025-08-11	24.00	24.00	23.50	23.50	78,000
2025-08-08	24.00	24.00	24.00	24.00	3,250
2025-08-07	24.00	24.00	24.00	24.00	90
2025-08-06	24.00	24.00	24.00	24.00	0
2025-08-05	24.00	24.00	24.00	24.00	4,093
2025-08-04	24.00	24.00	24.00	24.00	0
2025-08-01	24.00	24.00	24.00	24.00	15,978
2025-07-31	24.00	24.00	24.00	24.00	13,000
2025-07-30	24.00	24.00	24.00	24.00	21,619
2025-07-29	24.00	24.00	24.00	24.00	10,362
2025-07-28	23.00	23.00	23.00	23.00	637
2025-07-25	23.00	23.00	23.00	23.00	0
2025-07-24	24.50	24.50	23.00	23.00	40,004
2025-07-23	24.50	24.50	24.50	24.50	350
2025-07-22	24.50	24.50	24.50	24.50	0
2025-07-21	25.00	25.00	24.50	24.50	67,871
2025-07-18	25.00	25.00	25.00	25.00	0
2025-07-17	25.00	25.00	25.00	25.00	14
2025-07-16	25.00	25.00	25.00	25.00	49,000
2025-07-15	25.00	25.00	25.00	25.00	0
2025-07-14	25.00	25.00	25.00	25.00	0
2025-07-11	25.50	25.50	25.00	25.00	0
2025-07-10	27.50	27.50	25.50	25.50	10,000
2025-07-09	27.50	27.50	27.50	27.50	14
2025-07-08	27.50	27.50	27.50	27.50	416
2025-07-07	27.50	27.50	27.50	27.50	1,545
2025-07-04	27.50	27.50	27.50	27.50	37
2025-07-03	27.50	27.50	27.50	27.50	0
2025-07-02	27.50	27.50	27.50	27.50	16,000
2025-07-01	27.50	27.50	27.50	27.50	0
2025-06-30	27.50	27.50	27.50	27.50	0
2025-06-27	27.50	27.50	27.50	27.50	0
2025-06-26	27.50	27.50	27.50	27.50	0
2025-06-25	27.50	27.50	27.50	27.50	2,894
2025-06-24	27.50	27.50	27.50	27.50	12,500
2025-06-23	27.50	27.50	27.50	27.50	2,854
2025-06-20	27.50	27.50	27.50	27.50	0
2025-06-19	27.50	27.50	27.50	27.50	0
2025-06-18	27.50	27.50	27.50	27.50	11,409
2025-06-17	27.50	27.50	27.50	27.50	52
2025-06-16	27.50	27.50	27.50	27.50	0
2025-06-13	27.50	27.50	27.50	27.50	841
2025-06-12	27.50	27.50	27.50	27.50	3,000
2025-06-11	27.50	27.50	27.50	27.50	30
2025-06-10	27.50	27.50	27.50	27.50	0
2025-06-09	27.50	27.50	27.50	27.50	5,000
2025-06-06	27.50	27.50	27.50	27.50	0
2025-06-05	27.50	27.50	27.50	27.50	0
2025-06-04	27.50	27.50	27.50	27.50	0
2025-06-03	27.50	27.50	27.50	27.50	2
2025-06-02	27.50	27.50	27.50	27.50	1,740
2025-05-30	27.50	27.50	27.50	27.50	0
2025-05-29	27.50	27.50	27.50	27.50	4,778
2025-05-28	27.50	27.50	27.50	27.50	0
2025-05-27	27.50	27.50	27.50	27.50	0
2025-05-26	27.04	27.04	27.04	27.04	0
2025-05-23	27.50	27.50	27.50	27.50	0
2025-05-22	27.50	27.50	27.50	27.50	18,738
2025-05-21	27.50	27.50	27.50	27.50	17,633
2025-05-20	27.50	27.50	27.50	27.50	87,588
2025-05-19	28.00	28.00	27.50	27.50	79,026
2025-05-16	28.50	28.50	28.00	28.00	13,885
2025-05-15	28.50	28.50	28.50	28.50	10,000
2025-05-14	28.50	28.50	28.50	28.50	0
2025-05-13	28.50	28.50	28.50	28.50	1,509
2025-05-12	28.00	28.00	28.00	28.00	15,208
2025-05-09	28.00	28.00	28.00	28.00	350
2025-05-08	27.50	28.00	27.50	28.00	1,000
2025-05-07	27.00	27.50	27.00	27.50	0
2025-05-06	27.00	27.00	27.00	27.00	17,357
2025-05-05	27.11	27.11	27.11	27.11	0
2025-05-02	27.00	27.00	27.00	27.00	10,000
2025-05-01	27.00	27.00	27.00	27.00	0
2025-04-30	27.00	27.00	27.00	27.00	20,000
2025-04-29	27.50	27.50	27.00	27.00	0
2025-04-28	27.00	27.50	27.00	27.50	5,085
2025-04-25	26.50	27.00	26.50	27.00	5,000
2025-04-24	26.50	26.50	26.50	26.50	0
2025-04-23	26.00	26.50	26.00	26.50	5,022
2025-04-22	26.00	26.00	26.00	26.00	0
2025-04-21	26.00	26.00	26.00	26.00	0
2025-04-18	26.00	26.00	26.00	26.00	0
2025-04-17	25.50	26.00	25.50	26.00	20,000
2025-04-16	26.50	26.50	26.50	26.50	0
2025-04-15	26.50	26.50	26.50	26.50	0
2025-04-14	26.50	26.50	26.50	26.50	0
2025-04-11	26.50	26.50	26.50	26.50	0
2025-04-10	26.50	26.50	26.50	26.50	10
2025-04-09	26.00	26.00	26.00	26.00	27
2025-04-08	26.00	26.00	26.00	26.00	3,468
2025-04-07	26.00	26.00	26.00	26.00	14,136
2025-04-04	26.50	26.50	26.50	26.50	5,898
2025-04-03	27.50	27.50	26.50	26.50	2,426
2025-04-02	27.50	27.50	27.50	27.50	0
2025-04-01	27.50	27.50	27.50	27.50	49,472
2025-03-31	27.50	27.50	27.50	27.50	36
2025-03-28	27.00	27.50	27.00	27.50	10,673
2025-03-27	25.00	26.00	24.50	26.00	118,892
2025-03-26	25.00	25.00	25.00	25.00	0
2025-03-25	25.00	25.00	25.00	25.00	13,861
2025-03-24	25.00	25.00	25.00	25.00	96
2025-03-21	26.00	26.00	24.50	25.00	18,380
2025-03-20	26.00	26.00	26.00	26.00	3,876
2025-03-19	26.00	26.00	26.00	26.00	0
2025-03-18	26.00	26.00	26.00	26.00	0
2025-03-17	26.00	26.00	26.00	26.00	0
2025-03-14	26.00	26.00	26.00	26.00	0
2025-03-13	25.50	26.00	25.50	26.00	20,513
2025-03-12	25.50	25.50	25.50	25.50	16,266
2025-03-11	25.50	25.50	25.50	25.50	5,788
2025-03-10	25.50	25.50	25.50	25.50	50,499
2025-03-07	25.50	25.50	25.50	25.50	1,738
2025-03-06	25.50	25.50	25.50	25.50	0
2025-03-05	25.50	25.50	25.50	25.50	535
2025-03-04	25.50	25.50	25.50	25.50	533
2025-03-03	26.00	26.00	25.50	25.50	72
2025-02-28	26.00	26.00	26.00	26.00	0
2025-02-27	26.00	26.00	26.00	26.00	0
2025-02-26	26.00	26.00	26.00	26.00	0
2025-02-25	26.00	26.00	26.00	26.00	0
2025-02-24	26.00	26.00	26.00	26.00	25,000
2025-02-21	26.00	26.00	26.00	26.00	37
2025-02-20	26.00	26.00	25.50	26.00	40,000
2025-02-19	26.00	26.00	26.00	26.00	1,886
2025-02-18	26.00	26.00	26.00	26.00	189
2025-02-17	26.00	26.00	26.00	26.00	23,838
2025-02-14	26.00	26.00	26.00	26.00	0
2025-02-13	26.00	26.00	26.00	26.00	8,000
2025-02-12	26.00	26.00	26.00	26.00	0
2025-02-11	26.00	26.00	26.00	26.00	0
2025-02-10	26.00	26.00	26.00	26.00	146
2025-02-07	26.00	26.00	26.00	26.00	6
2025-02-06	26.00	26.00	26.00	26.00	1
2025-02-05	26.00	26.00	26.00	26.00	28,082
2025-02-04	26.00	26.00	26.00	26.00	173
2025-02-03	26.00	26.00	26.00	26.00	0
2025-01-31	27.50	27.50	26.50	26.50	35,063
2025-01-30	27.00	27.50	27.00	27.50	3,867
2025-01-29	26.50	26.50	26.50	26.50	501
2025-01-28	26.50	26.50	26.50	26.50	0
2025-01-27	24.50	26.50	24.50	26.50	28,066
2025-01-24	23.50	24.50	23.50	24.50	12,504
2025-01-23	22.00	23.50	22.00	23.50	138,977
2025-01-22	20.50	20.50	20.00	20.00	3,500
2025-01-21	20.50	20.50	20.50	20.50	0
2025-01-20	20.50	20.50	20.50	20.50	763
2025-01-17	19.00	20.50	19.00	20.50	51,003
2025-01-16	18.50	19.00	18.00	19.00	90,064
2025-01-15	18.50	18.50	18.50	18.50	0
2025-01-14	19.00	19.00	18.50	18.50	0
2025-01-13	19.00	19.00	19.00	19.00	309
2025-01-10	19.00	19.00	19.00	19.00	22,030
2025-01-09	19.00	19.00	19.00	19.00	2,500
2025-01-08	19.00	19.00	19.00	19.00	16,438
2025-01-07	19.00	19.00	19.00	19.00	0
2025-01-06	19.00	19.00	19.00	19.00	10
2025-01-03	18.50	19.50	18.50	19.00	52,063
2025-01-02	18.50	18.50	18.50	18.50	40,811
2025-01-01	18.50	18.50	18.50	18.50	0
2024-12-31	19.00	19.00	18.50	18.50	29,488
2024-12-30	19.50	19.50	19.00	19.00	25,036
2024-12-27	20.00	20.00	19.50	19.50	0
2024-12-26	20.00	20.00	20.00	20.00	0
2024-12-25	20.00	20.00	20.00	20.00	0
2024-12-24	20.00	20.00	20.00	20.00	0
2024-12-23	20.00	20.00	20.00	20.00	9,348
2024-12-20	20.00	20.00	20.00	20.00	10,585
2024-12-19	20.00	20.00	20.00	20.00	0
2024-12-18	20.00	20.00	20.00	20.00	11,151
2024-12-17	20.00	20.00	19.00	20.00	22,290
2024-12-16	20.50	20.50	19.50	20.00	80,712
2024-12-13	21.00	21.00	20.50	20.50	19,733
2024-12-12	21.00	21.00	21.00	21.00	0
2024-12-11	21.00	21.00	21.00	21.00	0
2024-12-10	21.00	21.00	21.00	21.00	0
2024-12-09	21.00	21.00	21.00	21.00	0
2024-12-06	21.00	21.00	21.00	21.00	0
2024-12-05	21.00	21.00	21.00	21.00	0
2024-12-04	22.00	22.00	21.00	21.00	12,005
2024-12-03	22.00	22.00	22.00	22.00	0
2024-12-02	22.00	22.00	22.00	22.00	0
2024-11-29	22.00	22.00	22.00	22.00	0
2024-11-28	22.00	22.00	22.00	22.00	1,055
2024-11-27	22.00	22.00	22.00	22.00	0
2024-11-26	22.00	22.00	22.00	22.00	8,280
2024-11-25	21.50	22.00	21.50	22.00	25,000
2024-11-22	21.50	21.50	21.50	21.50	0
2024-11-21	22.00	22.00	21.50	21.50	34,201
2024-11-20	23.50	23.50	22.00	22.00	12,200
2024-11-19	23.50	23.50	23.50	23.50	0
2024-11-18	23.50	23.50	23.50	23.50	16
2024-11-15	23.50	23.50	23.50	23.50	81
2024-11-14	25.50	25.50	23.50	23.50	23,326
2024-11-13	25.50	25.50	25.50	25.50	0
2024-11-12	25.50	25.50	25.50	25.50	0
2024-11-11	26.00	26.00	25.50	25.50	9,889
2024-11-08	26.00	26.00	26.00	26.00	0
2024-11-07	26.00	26.00	26.00	26.00	0
2024-11-06	26.00	26.00	26.00	26.00	19
2024-11-05	26.00	26.00	26.00	26.00	0
2024-11-04	26.00	26.00	26.00	26.00	0
2024-11-01	26.00	26.00	26.00	26.00	2,611
2024-10-31	26.00	26.00	26.00	26.00	16,204
2024-10-30	24.00	26.00	24.00	26.00	15,384
2024-10-29	24.50	24.50	24.00	24.00	0
2024-10-28	24.50	24.50	24.50	24.50	2,752
2024-10-25	24.50	24.50	24.50	24.50	0
2024-10-24	24.50	24.50	24.50	24.50	0
2024-10-23	24.50	24.50	24.50	24.50	4,453
2024-10-22	24.50	24.50	24.50	24.50	34,150
2024-10-21	24.50	24.50	24.50	24.50	0
2024-10-18	24.50	24.50	24.50	24.50	9
2024-10-17	25.00	25.00	24.50	24.50	4,110
2024-10-16	25.00	25.00	25.00	25.00	22
2024-10-15	25.00	25.00	25.00	25.00	0
2024-10-14	25.00	25.00	25.00	25.00	1
2024-10-11	26.00	26.00	25.00	25.00	6,629
2024-10-10	26.00	26.00	26.00	26.00	0
2024-10-09	26.00	26.00	26.00	26.00	6,955
2024-10-08	26.00	26.00	26.00	26.00	362
2024-10-07	26.00	26.00	26.00	26.00	0
2024-10-04	26.00	26.00	26.00	26.00	0
2024-10-03	26.00	26.00	26.00	26.00	3,000
2024-10-02	26.00	26.00	26.00	26.00	0
2024-10-01	26.00	26.00	26.00	26.00	16,823
2024-09-30	26.00	26.00	26.00	26.00	0
2024-09-27	26.50	27.00	26.50	27.00	3,000
2024-09-26	25.50	27.00	25.50	26.50	180,695
2024-09-25	24.00	24.50	24.00	24.50	884
2024-09-24	24.50	24.50	24.50	24.50	10,000
2024-09-23	24.50	24.50	24.50	24.50	18,002
2024-09-20	24.50	24.50	24.50	24.50	0
2024-09-19	24.50	24.50	24.50	24.50	6,811
2024-09-18	24.50	24.50	24.50	24.50	0
2024-09-17	24.50	24.50	24.50	24.50	0
2024-09-16	24.50	24.50	24.50	24.50	0
2024-09-13	24.50	24.50	24.50	24.50	0
2024-09-12	24.50	24.50	24.50	24.50	19
2024-09-11	24.50	24.50	24.50	24.50	0
2024-09-10	24.50	24.50	24.50	24.50	0
2024-09-09	24.50	24.50	24.50	24.50	10,000
2024-09-06	23.00	24.50	23.00	24.50	115,099
2024-09-05	23.00	23.00	23.00	23.00	10,003
2024-09-04	23.50	23.50	23.00	23.00	11,000
2024-09-03	23.50	23.50	23.50	23.50	5,978
2024-09-02	24.00	24.00	23.50	23.50	26,406
2024-08-30	24.00	24.00	24.00	24.00	0
2024-08-29	24.00	24.00	24.00	24.00	403
2024-08-28	26.00	26.00	24.00	24.00	1,475
2024-08-27	26.00	26.00	26.00	26.00	0
2024-08-26	26.00	26.00	26.00	26.00	0
2024-08-23	26.00	26.00	26.00	26.00	0
2024-08-22	26.00	26.00	26.00	26.00	0
2024-08-21	26.00	26.00	26.00	26.00	0
2024-08-20	26.00	26.00	26.00	26.00	0
2024-08-19	26.00	26.00	26.00	26.00	15,100
2024-08-16	26.00	26.00	26.00	26.00	9,665
2024-08-15	26.00	26.00	26.00	26.00	0
2024-08-14	26.00	26.00	26.00	26.00	0
2024-08-13	26.00	26.00	26.00	26.00	85
2024-08-12	26.00	26.00	26.00	26.00	7,500
2024-08-09	26.00	26.00	26.00	26.00	1,289
2024-08-08	26.00	26.00	26.00	26.00	0
2024-08-07	26.00	26.00	26.00	26.00	0
2024-08-06	26.50	26.50	24.50	26.00	28,504
2024-08-05	29.00	29.00	29.00	29.00	295
2024-08-02	29.00	29.00	29.00	29.00	0
2024-08-01	29.00	29.00	29.00	29.00	1
2024-07-31	29.00	29.00	29.00	29.00	0
2024-07-30	29.00	29.00	29.00	29.00	9
2024-07-29	29.00	29.00	29.00	29.00	0
2024-07-26	29.00	29.00	29.00	29.00	5,103
2024-07-25	29.00	29.00	29.00	29.00	10,051
2024-07-24	29.00	29.00	29.00	29.00	3,167
2024-07-23	29.00	29.00	29.00	29.00	0
2024-07-22	29.00	29.00	29.00	29.00	0
2024-07-19	29.50	29.50	29.00	29.00	13,514
2024-07-18	29.00	29.00	29.00	29.00	0
2024-07-17	29.00	29.00	29.00	29.00	0
2024-07-16	29.00	29.00	29.00	29.00	18,317
2024-07-15	29.00	29.00	29.00	29.00	0
2024-07-12	29.00	29.00	29.00	29.00	0
2024-07-11	29.00	29.00	29.00	29.00	0
2024-07-10	29.00	29.00	29.00	29.00	0
2024-07-09	29.00	29.00	29.00	29.00	0
2024-07-08	29.00	29.00	29.00	29.00	0
2024-07-05	28.50	29.00	28.50	29.00	11,343
2024-07-04	27.00	28.50	27.00	28.50	1,556
2024-07-03	31.50	31.50	26.50	27.00	93,119
2024-07-02	31.50	31.50	31.50	31.50	0
2024-07-01	31.50	31.50	31.50	31.50	3,131
2024-06-28	31.50	31.50	31.50	31.50	0
2024-06-27	31.50	31.50	31.50	31.50	4,921
2024-06-26	31.50	31.50	31.50	31.50	0
2024-06-25	31.50	31.50	31.50	31.50	0
2024-06-24	31.50	31.50	31.50	31.50	0
2024-06-21	31.50	31.50	31.50	31.50	13
2024-06-20	31.50	31.50	31.50	31.50	0
2024-06-19	31.50	31.50	31.50	31.50	0
2024-06-18	31.50	31.50	31.50	31.50	0
2024-06-17	31.50	31.50	31.50	31.50	28
2024-06-14	31.50	31.50	31.50	31.50	2,830
2024-06-13	31.50	31.50	31.50	31.50	0
2024-06-12	31.50	31.50	31.50	31.50	6,527
2024-06-11	31.50	31.50	31.50	31.50	0
2024-06-10	31.50	32.00	31.50	31.50	0
2024-06-07	31.50	31.50	31.50	31.50	2,005
2024-06-06	31.50	31.50	31.50	31.50	0
2024-06-05	31.50	31.50	31.50	31.50	0
2024-06-04	31.50	31.50	31.50	31.50	14,067
2024-06-03	31.50	31.50	31.50	31.50	1,357
2024-05-31	31.50	31.50	31.50	31.50	0
2024-05-30	31.50	31.50	31.50	31.50	25,931
2024-05-29	31.50	31.50	31.50	31.50	63,387
2024-05-28	31.50	31.50	31.50	31.50	6
2024-05-27	31.50	31.50	31.50	31.50	0
2024-05-24	31.50	31.50	31.50	31.50	3,800
2024-05-23	31.50	28.60	28.60	28.60	24
2024-05-22	31.50	31.50	31.50	31.50	22,313
2024-05-21	32.50	32.50	31.50	31.50	80,058
2024-05-20	33.00	33.00	32.50	32.50	26,800
2024-05-17	33.00	33.00	33.00	33.00	0
2024-05-16	33.00	33.00	33.00	33.00	0
2024-05-15	33.00	33.00	33.00	33.00	0
2024-05-14	33.00	33.00	33.00	33.00	3,368
2024-05-13	33.00	33.00	33.00	33.00	22,875
2024-05-10	33.00	33.00	33.00	33.00	5,884
2024-05-09	33.00	33.00	33.00	33.00	0
2024-05-08	32.50	33.00	32.50	33.00	52,500
2024-05-07	31.50	32.50	31.50	32.50	18,471
2024-05-06	30.50	30.50	30.50	30.50	0
2024-05-03	30.50	30.50	30.50	30.50	0
2024-05-02	30.50	30.50	30.50	30.50	0
2024-05-01	30.50	30.50	30.50	30.50	0
2024-04-30	30.50	30.50	30.50	30.50	0
2024-04-29	31.50	31.50	30.50	30.50	0
2024-04-26	31.50	31.50	31.50	31.50	8,759
2024-04-25	32.00	32.00	31.50	31.50	24,634
2024-04-24	32.00	32.00	32.00	32.00	193
2024-04-23	33.00	33.00	32.00	32.00	23,617
2024-04-22	33.00	33.00	33.00	33.00	0
2024-04-19	33.50	33.50	33.00	33.00	2,895
2024-04-18	33.50	33.50	33.50	33.50	15,000
2024-04-17	33.50	33.50	33.50	33.50	38,000
2024-04-16	33.50	33.50	33.50	33.50	9
2024-04-15	34.50	34.50	33.50	33.50	8,084
2024-04-12	34.50	34.50	34.50	34.50	6,865
2024-04-11	33.50	34.50	33.50	34.50	66,431
2024-04-10	33.50	33.50	33.50	33.50	3,489
2024-04-09	33.50	33.50	33.50	33.50	4,394
2024-04-08	33.50	33.50	33.50	33.50	6,040
2024-04-05	33.50	33.50	33.50	33.50	10,006
2024-04-04	33.50	33.50	33.50	33.50	10,522
2024-04-03	33.50	33.50	33.50	33.50	563
2024-04-02	33.50	33.50	33.50	33.50	40,833
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	33.50	33.50	33.50	33.50	66,298
2024-03-27	32.00	33.50	32.00	33.50	109,465
2024-03-26	30.50	32.00	30.50	32.00	173,170
2024-03-25	29.50	29.50	29.50	29.50	2,445
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.50	29.50	29.50	29.50	2,709
2024-03-20	29.50	29.50	29.50	29.50	15,000
2024-03-19	29.50	29.50	29.50	29.50	0
2024-03-18	29.50	29.50	29.50	29.50	3,609
2024-03-15	28.50	29.50	28.50	29.50	22,465
2024-03-14	28.50	28.50	28.50	28.50	6,411
2024-03-13	28.50	28.50	28.50	28.50	34,871
2024-03-12	28.50	28.50	28.50	28.50	2,857
2024-03-11	28.50	28.50	28.50	28.50	0
2024-03-08	28.50	28.50	28.50	28.50	0
2024-03-07	28.50	28.50	28.50	28.50	0
2024-03-06	28.50	28.50	28.50	28.50	0
2024-03-05	28.50	28.50	28.50	28.50	7,813
2024-03-04	28.50	28.50	28.50	28.50	2,756
2024-03-01	28.50	28.50	28.50	28.50	67
2024-02-29	28.50	28.50	28.50	28.50	53,508
2024-02-28	28.50	28.50	28.50	28.50	3,543
2024-02-27	28.50	28.50	28.50	28.50	0
2024-02-26	28.50	28.50	28.50	28.50	114
2024-02-23	28.50	28.50	28.50	28.50	2,926
2024-02-22	28.50	28.50	28.50	28.50	17
2024-02-21	28.50	28.50	28.50	28.50	0
2024-02-20	28.50	28.50	28.50	28.50	3,622
2024-02-19	28.50	28.50	28.50	28.50	12
2024-02-16	28.50	28.50	28.50	28.50	20,257
2024-02-15	29.50	29.50	28.50	28.50	8,000
2024-02-14	30.50	30.50	29.50	29.50	19,886
2024-02-13	30.50	30.50	30.50	30.50	0
2024-02-12	30.50	30.50	30.50	30.50	19
2024-02-09	30.50	30.50	30.50	30.50	0
2024-02-08	30.50	30.50	30.50	30.50	0
2024-02-07	30.50	30.50	30.50	30.50	0
2024-02-06	30.50	30.50	30.50	30.50	16,120
2024-02-05	30.50	30.50	30.50	30.50	30,003
2024-02-02	30.50	30.50	30.50	30.50	7,500
2024-02-01	30.50	30.50	30.50	30.50	17,270
2024-01-31	30.50	30.50	30.50	30.50	23,209
2024-01-30	28.00	30.00	30.00	30.00	126,305
2024-01-29	28.00	28.00	28.00	28.00	57,072
2024-01-26	28.50	28.50	28.00	28.00	0
2024-01-25	28.50	28.50	28.50	28.50	20,000
2024-01-24	25.50	28.50	25.50	28.50	146,974
2024-01-23	24.50	24.50	24.50	24.50	0
2024-01-22	24.50	24.50	24.50	24.50	10,003
2024-01-19	24.50	24.50	24.50	24.50	0
2024-01-18	24.50	24.50	24.50	24.50	0
2024-01-17	24.50	24.50	24.50	24.50	1
2024-01-16	24.50	24.50	24.50	24.50	1,000
2024-01-15	24.50	24.50	24.50	24.50	1
2024-01-12	24.50	24.50	24.50	24.50	0
2024-01-11	23.50	24.50	23.50	24.50	30,001
2024-01-10	22.00	23.50	22.00	23.50	82,906
2024-01-09	25.50	25.50	22.00	22.00	204,652
2024-01-08	25.50	25.50	25.50	25.50	131
2024-01-05	25.50	25.50	25.50	25.50	0
2024-01-04	26.00	26.00	25.50	25.50	10,111
2024-01-03	26.50	26.50	26.00	26.00	6,000
2024-01-02	26.50	26.50	26.50	26.50	0
2024-01-01	26.50	26.50	26.50	26.50	0
2023-12-29	26.50	26.50	26.50	26.50	0
2023-12-28	26.50	26.50	26.50	26.50	0
2023-12-27	26.50	26.50	26.50	26.50	0
2023-12-26	26.50	26.50	26.50	26.50	0
2023-12-25	26.50	26.50	26.50	26.50	0
2023-12-22	27.50	28.00	26.50	26.50	20,619
2023-12-21	24.50	27.50	24.50	27.50	28,004
2023-12-20	24.00	24.50	24.00	24.50	0
2023-12-19	23.50	23.50	21.50	23.50	38,209
2023-12-18	24.50	24.50	23.50	23.50	4
2023-12-15	24.50	24.50	24.50	24.50	0
2023-12-14	24.50	24.50	24.50	24.50	12,744
2023-12-13	24.50	24.50	24.50	24.50	0
2023-12-12	24.50	24.50	24.50	24.50	500
2023-12-11	24.50	24.50	24.50	24.50	0
2023-12-08	24.50	24.50	24.50	24.50	8,161
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	24.50	24.50	24.50	24.50	0
2023-12-05	24.50	24.50	24.00	24.50	0
2023-12-04	24.50	24.50	24.50	24.50	4
2023-12-01	24.50	24.50	24.50	24.50	0
2023-11-30	24.50	24.50	24.50	24.50	0
2023-11-29	24.50	24.50	24.50	24.50	10
2023-11-28	24.50	24.50	24.50	24.50	0
2023-11-27	24.50	24.50	24.50	24.50	4
2023-11-24	24.50	24.50	24.50	24.50	0
2023-11-23	24.50	24.50	24.50	24.50	6,627
2023-11-22	24.50	24.50	24.50	24.50	0
2023-11-21	24.50	24.50	24.50	24.50	1,000
2023-11-20	24.50	24.50	24.50	24.50	0
2023-11-17	24.50	24.50	24.50	24.50	0
2023-11-16	24.50	24.50	24.50	24.50	5,844
2023-11-15	24.50	24.50	24.50	24.50	0
2023-11-14	24.50	24.50	24.50	24.50	14,000
2023-11-13	24.50	24.50	24.50	24.50	0
2023-11-10	24.50	24.50	24.50	24.50	150
2023-11-09	24.50	24.50	24.50	24.50	5,000
2023-11-08	24.50	24.50	24.50	24.50	1,181
2023-11-07	24.50	24.50	24.50	24.50	4,000
2023-11-06	24.50	24.50	24.50	24.50	185
2023-11-03	24.00	24.50	24.00	24.50	18,006
2023-11-02	24.00	24.00	24.00	24.00	0
2023-11-01	24.00	24.00	24.00	24.00	0
2023-10-31	23.50	24.00	23.50	24.00	0
2023-10-30	23.50	23.50	23.50	23.50	21,823
2023-10-27	24.00	24.00	23.50	23.50	10,000
2023-10-26	24.00	24.00	24.00	24.00	0
2023-10-25	24.00	24.00	24.00	24.00	0
2023-10-24	24.00	24.00	24.00	24.00	0
2023-10-23	24.50	24.50	24.00	24.00	21,980
2023-10-20	24.50	24.50	24.50	24.50	20,000
2023-10-19	24.50	24.50	24.50	24.50	0
2023-10-18	24.50	24.50	24.50	24.50	4,750
2023-10-17	24.50	24.50	24.50	24.50	0
2023-10-16	24.00	24.50	24.00	24.50	16,651
2023-10-13	25.00	25.00	23.50	24.00	16,828
2023-10-12	25.00	25.00	25.00	25.00	0
2023-10-11	25.00	25.00	25.00	25.00	0
2023-10-10	26.50	26.50	25.00	25.00	5,012
2023-10-09	26.50	27.00	26.50	26.50	1,630
2023-10-06	26.50	26.50	26.50	26.50	0
2023-10-05	27.00	27.00	26.50	26.50	0
2023-10-04	27.50	27.50	27.00	27.00	156
2023-10-03	27.50	27.50	27.50	27.50	13,390
2023-10-02	27.50	27.50	27.50	27.50	15
2023-09-29	27.50	27.50	27.50	27.50	0
2023-09-28	27.50	27.50	27.50	27.50	0
2023-09-27	27.50	27.50	27.50	27.50	0
2023-09-26	27.50	27.50	27.50	27.50	0
2023-09-25	27.50	27.50	27.50	27.50	21
2023-09-22	28.50	28.50	27.50	27.50	30,800
2023-09-21	29.00	29.00	28.50	28.50	5,250
2023-09-20	29.00	29.00	29.00	29.00	0
2023-09-19	29.00	29.00	29.00	29.00	1,819
2023-09-18	29.00	29.00	29.00	29.00	628
2023-09-15	29.00	29.00	29.00	29.00	0
2023-09-14	30.50	30.50	29.00	29.00	25,333
2023-09-13	30.50	30.50	30.50	30.50	0
2023-09-12	31.50	31.50	30.50	30.50	30,000
2023-09-11	31.50	31.50	31.50	31.50	5,159
2023-09-08	31.50	31.50	31.50	31.50	0
2023-09-07	31.50	31.50	31.50	31.50	51
2023-09-06	31.50	31.50	31.50	31.50	0
2023-09-05	31.50	31.50	31.50	31.50	500
2023-09-04	31.50	31.50	31.50	31.50	7,031
2023-09-01	31.50	31.50	31.50	31.50	3
2023-08-31	31.50	31.50	31.50	31.50	0
2023-08-30	31.50	31.50	31.50	31.50	9
2023-08-29	31.50	31.50	31.50	31.50	20,078
2023-08-28	31.50	31.50	31.50	31.50	0
2023-08-25	31.50	31.50	31.50	31.50	0
2023-08-24	31.50	31.50	31.50	31.50	3,000
2023-08-23	31.50	31.50	31.50	31.50	576
2023-08-22	31.50	31.50	31.50	31.50	270,000
2023-08-21	31.50	31.50	31.50	31.50	3
2023-08-18	31.50	31.50	31.50	31.50	0
2023-08-17	31.50	31.50	31.50	31.50	3,000
2023-08-16	31.50	31.50	31.50	31.50	0
2023-08-15	31.50	31.50	31.50	31.50	0
2023-08-14	31.50	31.50	31.50	31.50	626
2023-08-11	31.50	31.50	31.50	31.50	0
2023-08-10	31.50	31.50	31.50	31.50	590
2023-08-09	31.50	31.50	31.50	31.50	3,251
2023-08-08	31.50	31.50	31.50	31.50	15,646
2023-08-07	31.50	31.50	31.50	31.50	123
2023-08-04	30.50	31.50	30.50	31.50	6,290
2023-08-03	31.50	31.50	30.00	30.50	98,900
2023-08-02	31.50	31.50	31.50	31.50	20,003
2023-08-01	31.50	31.50	31.50	31.50	0
2023-07-31	31.50	31.50	31.50	31.50	21,825
2023-07-28	31.50	31.50	31.50	31.50	36,633
2023-07-27	29.50	31.50	29.50	31.50	58,500
2023-07-26	32.50	32.50	32.50	32.50	0
2023-07-25	32.50	32.50	32.50	32.50	400
2023-07-24	32.50	32.50	32.50	32.50	115
2023-07-21	32.00	32.50	32.00	32.50	46,102
2023-07-20	32.00	32.00	32.00	32.00	0
2023-07-19	32.00	32.00	32.00	32.00	0
2023-07-18	32.00	32.00	32.00	32.00	96
2023-07-17	32.00	32.00	32.00	32.00	2,867
2023-07-14	32.00	32.00	32.00	32.00	0
2023-07-13	32.00	32.00	32.00	32.00	0
2023-07-12	32.00	32.00	32.00	32.00	2,895
2023-07-11	32.00	32.00	32.00	32.00	20,000
2023-07-10	31.50	32.00	31.50	32.00	31,166
2023-07-07	30.50	31.50	30.50	31.50	57,500
2023-07-06	32.50	32.50	29.50	30.50	87,500
2023-07-05	32.50	32.50	32.50	32.50	0
2023-07-04	32.50	32.50	32.50	32.50	0
2023-07-03	32.50	32.50	32.50	32.50	300
2023-06-30	34.00	34.00	32.50	32.50	0
2023-06-29	34.00	34.00	34.00	34.00	0
2023-06-28	34.00	34.00	34.00	34.00	0
2023-06-27	34.00	34.00	34.00	34.00	2,485
2023-06-26	34.00	34.00	34.00	34.00	0
2023-06-23	34.00	34.00	34.00	34.00	0
2023-06-22	34.00	34.00	34.00	34.00	7,046
2023-06-21	36.00	36.00	36.00	34.00	1,448
2023-06-20	34.00	34.00	34.00	34.00	0
2023-06-19	34.00	34.00	34.00	34.00	0
2023-06-16	34.00	34.00	34.00	34.00	0
2023-06-15	34.50	34.50	34.50	34.50	8,302
2023-06-14	34.50	34.50	34.50	34.50	0
2023-06-13	34.50	34.50	34.50	34.50	492
2023-06-12	34.50	34.50	34.50	34.50	0
2023-06-09	34.50	34.50	34.50	34.50	3,000
2023-06-08	34.50	34.50	34.50	34.50	0
2023-06-07	33.50	34.50	33.50	34.50	89,600
2023-06-06	33.50	33.50	33.50	33.50	0
2023-06-05	32.00	33.50	32.00	33.50	159,609
2023-06-02	32.00	32.00	32.00	32.00	68,740
2023-06-01	32.00	32.00	32.00	32.00	21,905
2023-05-31	32.50	32.50	31.50	32.00	59,710
2023-05-30	36.50	36.50	32.50	32.50	73,389
2023-05-29	36.50	36.50	36.50	36.50	0
2023-05-26	36.50	36.50	36.50	36.50	0
2023-05-25	36.50	36.50	36.50	36.50	0
2023-05-24	36.50	36.50	36.50	36.50	0
2023-05-23	36.50	36.50	36.50	36.50	0
2023-05-22	35.50	36.50	35.50	36.50	27,646
2023-05-19	36.00	36.00	35.50	35.50	5,535
2023-05-18	34.00	36.00	34.00	36.00	32,002
2023-05-17	34.00	34.00	34.00	34.00	7,800
2023-05-16	34.00	34.00	34.00	34.00	0
2023-05-15	34.00	34.00	34.00	34.00	576
2023-05-12	34.00	34.00	34.00	34.00	5,877
2023-05-11	33.50	34.00	33.50	34.00	10,000
2023-05-10	36.00	36.00	33.50	33.50	43,116
2023-05-09	36.00	36.00	36.00	36.00	0
2023-05-08	36.00	36.00	36.00	36.00	0
2023-05-05	36.00	36.00	36.00	36.00	0
2023-05-04	36.00	36.00	36.00	36.00	1,349
2023-05-03	36.00	36.00	36.00	36.00	25,270
2023-05-02	36.00	36.00	36.00	36.00	20,000
2023-05-01	36.00	36.00	36.00	36.00	0
2023-04-28	36.00	36.00	36.00	36.00	2,022
2023-04-27	36.00	36.00	36.00	36.00	0
2023-04-26	36.00	36.00	36.00	36.00	200
2023-04-25	37.00	37.00	35.50	36.00	65,005
2023-04-24	37.50	37.50	37.00	37.00	530
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	39.00	39.00	37.50	37.50	0
2023-04-19	39.00	39.00	39.00	39.00	39
2023-04-18	39.00	39.00	39.00	39.00	0
2023-04-17	39.00	39.00	39.00	39.00	200
2023-04-14	36.00	39.50	36.00	39.00	35,027
2023-04-13	36.00	36.00	36.00	36.00	84,450
2023-04-12	38.50	38.50	36.00	36.00	62,150
2023-04-11	38.50	38.50	38.50	38.50	55,095
2023-04-10	38.50	38.50	38.50	38.50	0
2023-04-07	38.50	38.50	38.50	38.50	0
2023-04-06	38.50	38.50	38.50	38.50	1,401
2023-04-05	38.50	39.00	38.50	38.50	172,657
2023-04-04	38.00	38.00	38.00	38.00	625
2023-04-03	38.00	38.00	38.00	38.00	7,550
2023-03-31	38.00	38.00	38.00	38.00	289
2023-03-30	38.00	38.00	38.00	38.00	0
2023-03-29	38.00	38.00	38.00	38.00	1,001
2023-03-28	38.00	38.00	38.00	38.00	177
2023-03-27	38.00	38.00	38.00	38.00	17,471
2023-03-24	38.00	38.00	38.00	38.00	8,012
2023-03-23	38.00	38.00	38.00	38.00	2,191
2023-03-22	38.00	38.00	38.00	38.00	0
2023-03-21	37.50	38.00	37.50	38.00	11,806
2023-03-20	37.50	37.50	37.50	37.50	0
2023-03-17	38.00	38.00	37.50	37.50	2,017
2023-03-16	38.00	38.00	38.00	38.00	21,934
2023-03-15	38.00	38.50	38.00	38.00	3,108
2023-03-14	38.50	38.50	38.00	38.00	14,040
2023-03-13	38.50	38.50	38.50	38.50	12,480
2023-03-10	38.50	38.50	38.50	38.50	2,154
2023-03-09	38.50	38.50	38.50	38.50	7,443
2023-03-08	39.50	39.50	38.50	38.50	25,064
2023-03-07	38.00	39.50	38.00	39.50	30,447
2023-03-06	38.50	38.50	38.00	38.00	32,025
2023-03-03	37.00	39.00	37.00	38.50	73,728
2023-03-02	35.00	37.00	35.00	37.00	12,366
2023-03-01	34.50	35.00	34.50	35.00	0
2023-02-28	34.50	34.50	34.50	34.50	29,324
2023-02-27	35.00	35.00	34.50	34.50	6,744
2023-02-24	34.50	35.00	34.50	35.00	30,013
2023-02-23	34.50	34.50	34.50	34.50	28,785
2023-02-22	34.50	34.50	34.50	34.50	63,000
2023-02-21	34.50	34.50	34.50	34.50	0
2023-02-20	34.50	34.50	34.50	34.50	23,915
2023-02-17	34.50	34.50	34.50	34.50	2,000
2023-02-16	34.50	34.50	34.50	34.50	13
2023-02-15	34.50	34.50	34.50	34.50	0
2023-02-14	35.00	35.00	34.50	34.50	6,713
2023-02-13	35.00	35.00	35.00	35.00	0
2023-02-10	35.00	35.00	35.00	35.00	0
2023-02-09	35.00	35.00	35.00	35.00	0
2023-02-08	35.00	35.00	35.00	35.00	44,705
2023-02-07	35.00	35.00	35.00	35.00	1,000
2023-02-06	35.50	35.50	35.00	35.00	37,482
2023-02-03	35.00	35.50	35.00	35.50	98,961
2023-02-02	34.00	35.00	34.00	35.00	20,455
2023-02-01	34.00	34.00	34.00	34.00	1,428
2023-01-31	34.00	34.00	34.00	34.00	28
2023-01-30	34.00	34.00	34.00	34.00	22
2023-01-27	34.00	34.00	34.00	34.00	0
2023-01-26	34.00	34.00	34.00	34.00	26,351
2023-01-25	34.00	34.00	34.00	34.00	10,000
2023-01-24	34.00	34.00	34.00	34.00	25,000
2023-01-23	34.00	34.00	34.00	34.00	5,548
2023-01-20	33.00	34.00	33.00	34.00	12,907
2023-01-19	33.00	33.50	33.00	33.00	0
2023-01-18	33.00	33.00	33.00	33.00	0
2023-01-17	33.50	33.50	33.00	33.00	25,511
2023-01-16	33.50	33.50	33.50	33.50	0
2023-01-13	34.50	34.50	33.50	33.50	10,000
2023-01-12	33.50	34.50	33.50	34.50	20,031
2023-01-11	35.00	35.00	33.50	33.50	43,000
2023-01-10	31.00	35.00	31.00	35.00	54,000
2023-01-09	31.00	31.00	31.00	31.00	0
2023-01-06	31.00	31.50	31.00	31.00	1,586
2023-01-05	31.00	31.00	31.00	31.00	6
2023-01-04	31.00	31.00	31.00	31.00	25,025
2023-01-03	30.00	31.50	30.00	31.00	27,072
2023-01-02	30.00	30.00	30.00	30.00	0
2022-12-30	30.00	30.00	30.00	30.00	3,000
2022-12-29	28.50	30.00	28.50	30.00	2,703
2022-12-28	28.00	28.00	28.00	28.00	5,000
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	28.00	28.00	28.00	28.00	46,875
2022-12-22	28.00	28.00	28.00	28.00	4,000
2022-12-21	28.00	28.00	28.00	28.00	0
2022-12-20	28.00	28.00	28.00	28.00	5,000
2022-12-19	28.00	28.00	28.00	28.00	29,991
2022-12-16	26.00	28.00	26.00	28.00	45,000
2022-12-15	26.00	26.00	26.00	26.00	0
2022-12-14	26.00	26.00	26.00	26.00	0
2022-12-13	25.50	26.00	25.50	26.00	18,757
2022-12-12	25.50	25.50	25.50	25.50	21,389
2022-12-09	25.50	25.50	25.50	25.50	71,826
2022-12-08	25.50	25.50	25.50	25.50	129,713
2022-12-07	25.50	25.50	25.50	25.50	316,517
2022-12-06	25.50	25.50	25.50	25.50	605
2022-12-05	25.50	25.50	25.50	25.50	39
2022-12-02	25.50	25.50	25.50	25.50	0
2022-12-01	25.50	25.50	25.50	25.50	0
2022-11-30	25.50	25.50	25.50	25.50	0
2022-11-29	25.50	25.50	25.50	25.50	0
2022-11-28	25.50	25.50	25.50	25.50	0
2022-11-25	25.50	25.50	25.50	25.50	0
2022-11-24	25.50	25.50	25.50	25.50	0
2022-11-23	25.50	25.50	25.50	25.50	0
2022-11-22	25.50	25.50	25.50	25.50	207
2022-11-21	25.50	25.50	25.50	25.50	23
2022-11-18	25.50	25.50	25.50	25.50	2,891
2022-11-17	25.50	25.50	25.50	25.50	0
2022-11-16	25.50	25.50	25.50	25.50	0
2022-11-15	25.50	25.50	25.50	25.50	0
2022-11-14	25.50	25.50	25.50	25.50	0
2022-11-11	25.50	25.50	25.50	25.50	0
2022-11-10	25.50	25.50	25.50	25.50	2,000
2022-11-09	25.50	25.50	25.50	25.50	0
2022-11-08	25.50	25.50	25.50	25.50	0
2022-11-07	25.50	25.50	25.50	25.50	99,190
2022-11-04	25.50	25.50	25.50	25.50	0
2022-11-03	25.50	25.50	25.50	25.50	0
2022-11-02	25.50	25.50	25.50	25.50	0
2022-11-01	25.50	25.50	25.50	25.50	12,305
2022-10-31	25.50	25.50	25.50	25.50	0
2022-10-28	25.50	25.50	25.50	25.50	0
2022-10-27	25.50	25.50	25.50	25.50	14,264
2022-10-26	25.50	25.50	25.50	25.50	0
2022-10-25	25.50	25.50	25.50	25.50	0
2022-10-24	25.50	25.50	25.50	25.50	0
2022-10-21	25.50	25.50	25.50	25.50	0
2022-10-20	25.50	25.50	25.50	25.50	294
2022-10-19	25.50	25.50	25.50	25.50	195
2022-10-18	25.50	25.50	25.50	25.50	0
2022-10-17	25.50	25.50	25.50	25.50	0
2022-10-14	25.50	25.50	25.50	25.50	0
2022-10-13	25.50	25.50	25.50	25.50	0
2022-10-12	25.50	25.50	25.50	25.50	0
2022-10-11	25.50	25.50	25.50	25.50	20,038
2022-10-10	25.50	25.50	25.50	25.50	32,000
2022-10-07	25.50	25.50	25.50	25.50	0
2022-10-06	25.50	25.50	25.50	25.50	253
2022-10-05	25.50	25.50	25.50	25.50	14
2022-10-04	25.50	25.50	25.50	25.50	0
2022-10-03	25.50	25.50	25.50	25.50	5,000
2022-09-30	25.50	25.50	25.50	25.50	2,030
2022-09-29	25.50	25.50	25.50	25.50	52
2022-09-28	27.50	27.50	25.50	25.50	22,702
2022-09-27	27.50	27.50	27.50	27.50	0
2022-09-26	27.50	27.50	27.50	27.50	0
2022-09-23	27.50	27.50	25.00	27.50	273
2022-09-22	27.50	27.50	27.50	27.50	0
2022-09-21	27.50	27.50	27.50	27.50	0
2022-09-20	27.50	27.50	27.50	27.50	0
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	0
2022-09-15	27.50	27.50	27.50	27.50	0
2022-09-14	27.50	27.50	27.50	27.50	0
2022-09-13	27.50	27.50	27.50	27.50	0
2022-09-12	28.00	28.00	27.50	27.50	7,000
2022-09-09	28.00	28.00	28.00	28.00	12,000
2022-09-08	28.00	28.00	28.00	28.00	0
2022-09-07	28.00	28.00	28.00	28.00	600
2022-09-06	28.00	28.00	28.00	28.00	0
2022-09-05	28.00	28.00	28.00	28.00	52
2022-09-02	28.00	28.00	28.00	28.00	0
2022-09-01	28.50	28.50	28.00	28.00	0
2022-08-31	28.50	28.50	28.50	28.50	0
2022-08-30	28.50	28.50	28.50	28.50	2,467
2022-08-29	28.50	28.50	28.50	28.50	0
2022-08-26	28.50	28.50	28.50	28.50	0
2022-08-25	28.00	28.50	27.00	28.50	0
2022-08-24	28.50	28.50	28.50	28.50	0
2022-08-23	28.50	28.50	28.50	28.50	7,776
2022-08-22	28.50	28.50	28.50	28.50	0
2022-08-19	29.00	29.00	28.50	28.50	20,000
2022-08-18	28.00	29.00	28.00	29.00	0
2022-08-17	28.00	28.00	28.00	28.00	26,000
2022-08-16	28.00	28.00	28.00	28.00	39,750
2022-08-15	28.00	28.00	28.00	28.00	18
2022-08-12	28.00	28.00	28.00	28.00	0
2022-08-11	28.00	28.00	28.00	28.00	20,000
2022-08-10	28.00	28.00	28.00	28.00	0
2022-08-09	28.00	28.00	28.00	28.00	0
2022-08-08	28.00	28.00	28.00	28.00	0
2022-08-05	27.00	28.00	27.00	28.00	16,006
2022-08-04	27.00	27.00	27.00	27.00	0
2022-08-03	27.00	27.00	27.00	27.00	882
2022-08-02	27.00	27.00	27.00	27.00	0
2022-08-01	26.50	27.00	25.00	27.00	21,500
2022-07-29	26.50	26.50	26.50	26.50	0
2022-07-28	25.00	25.00	25.00	26.50	118,865
2022-07-27	27.50	27.50	27.50	27.50	4,803
2022-07-26	27.50	27.50	27.50	27.50	500
2022-07-25	27.50	27.50	27.50	27.50	0
2022-07-22	27.50	27.50	27.50	27.50	0
2022-07-21	27.50	27.50	27.50	27.50	0
2022-07-20	27.50	27.50	27.50	27.50	0
2022-07-19	27.50	27.50	27.50	27.50	0
2022-07-18	27.50	27.50	27.50	27.50	0
2022-07-15	27.50	27.50	27.50	27.50	0
2022-07-14	27.50	27.50	27.50	27.50	0
2022-07-13	27.50	27.50	27.50	27.50	0
2022-07-12	27.50	27.50	27.50	27.50	0
2022-07-11	27.50	27.50	27.50	27.50	0
2022-07-08	27.50	27.50	27.50	27.50	0
2022-07-07	27.50	27.50	27.50	27.50	14,374
2022-07-06	27.50	27.50	27.50	27.50	17,974
2022-07-05	27.50	27.50	27.50	27.50	0
2022-07-04	27.50	27.50	27.50	27.50	0
2022-07-01	27.50	27.50	27.50	27.50	0
2022-06-30	27.50	27.50	27.50	27.50	20,000
2022-06-29	27.50	25.00	25.00	27.50	2,770
2022-06-28	28.00	28.00	27.50	27.50	0
2022-06-27	28.00	28.00	28.00	28.00	10,010
2022-06-24	28.00	28.00	28.00	28.00	0
2022-06-23	28.00	28.00	28.00	28.00	0
2022-06-22	28.00	28.00	28.00	28.00	0
2022-06-21	28.00	28.00	28.00	28.00	0
2022-06-20	28.50	28.50	28.00	28.00	12,541
2022-06-17	28.50	28.50	28.50	28.50	7,500
2022-06-16	28.50	28.50	28.50	28.50	12
2022-06-15	28.50	28.50	28.50	28.50	70,005
2022-06-14	28.50	28.50	28.50	28.50	0
2022-06-13	28.50	28.50	28.50	28.50	524
2022-06-10	28.50	28.50	28.50	28.50	0
2022-06-09	28.50	28.50	28.50	28.50	0
2022-06-08	28.50	28.50	28.50	28.50	71,524
2022-06-07	28.00	28.50	28.00	28.50	33,394
2022-06-06	28.00	28.00	27.50	28.00	68,153
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	28.00	28.00	28.00	28.00	5,000
2022-05-31	28.00	28.00	28.00	28.00	111
2022-05-30	28.00	28.00	28.00	28.00	34,982
2022-05-27	28.00	28.00	28.00	28.00	163
2022-05-26	28.00	28.00	28.00	28.00	6,453
2022-05-25	28.50	28.50	28.00	28.00	0
2022-05-24	28.50	28.50	28.50	28.50	10,000
2022-05-23	28.50	28.50	28.50	28.50	8,680
2022-05-20	28.50	28.50	28.50	28.50	0
2022-05-19	28.50	28.50	28.50	28.50	0
2022-05-18	28.50	28.50	28.50	28.50	3,888
2022-05-17	28.50	28.50	28.50	28.50	0
2022-05-16	28.50	28.50	28.50	28.50	23,897
2022-05-13	28.50	28.50	28.50	28.50	1,337
2022-05-12	28.50	28.50	28.50	28.50	0
2022-05-11	28.50	28.50	28.50	28.50	87
2022-05-10	28.50	28.50	28.50	28.50	1,000
2022-05-09	28.50	28.50	28.50	28.50	20,208
2022-05-06	28.50	28.50	28.50	28.50	10,000
2022-05-05	28.00	28.50	28.00	28.50	47,034
2022-05-04	28.00	28.00	28.00	28.00	0
2022-05-03	28.00	28.00	28.00	28.00	0
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	20,000
2022-04-28	28.00	28.00	28.00	28.00	0
2022-04-27	28.00	28.00	28.00	28.00	29
2022-04-26	28.00	28.00	28.00	28.00	0
2022-04-25	28.00	28.00	28.00	28.00	0
2022-04-22	28.00	28.00	28.00	28.00	50,500
2022-04-21	28.00	28.00	28.00	28.00	17,921
2022-04-20	28.00	28.00	28.00	28.00	0
2022-04-19	28.00	28.50	27.00	28.00	100
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.00	28.00	28.00	5,000
2022-04-13	27.00	28.00	27.00	28.00	36,745
2022-04-12	25.50	27.30	25.00	27.00	238,035
2022-04-11	25.50	25.50	25.50	25.50	0
2022-04-08	25.50	25.50	25.50	25.50	7,827
2022-04-07	25.50	25.50	25.50	25.50	0
2022-04-06	25.50	25.50	25.50	25.50	0
2022-04-05	25.50	25.50	25.50	25.50	35
2022-04-04	25.50	25.50	25.00	25.50	0
2022-04-01	25.50	25.50	25.50	25.50	0
2022-03-31	26.00	26.00	25.50	25.50	1,250
2022-03-30	26.00	26.00	26.00	26.00	10,000
2022-03-29	26.50	26.50	26.50	26.50	40,452
2022-03-28	26.50	26.50	26.50	26.50	0
2022-03-25	27.00	27.00	26.50	26.50	103
2022-03-24	27.00	27.00	27.00	27.00	0
2022-03-23	27.00	27.00	27.00	27.00	7,500
2022-03-22	27.00	27.00	27.00	27.00	2,430
2022-03-21	30.00	30.00	27.00	27.00	172,473
2022-03-18	30.00	30.00	30.00	30.00	0
2022-03-17	30.00	30.00	30.00	30.00	0
2022-03-16	30.00	30.00	30.00	30.00	16,528
2022-03-15	30.00	30.00	30.00	30.00	1,500
2022-03-14	30.00	30.00	30.00	30.00	0
2022-03-11	30.00	30.00	30.00	30.00	11,000
2022-03-10	30.00	30.00	30.00	30.00	241
2022-03-09	30.00	30.00	30.00	30.00	10,229
2022-03-08	30.00	30.00	28.00	30.00	0
2022-03-07	30.00	30.00	30.00	30.00	0
2022-03-04	30.00	30.00	30.00	30.00	28,838
2022-03-03	30.00	30.00	30.00	30.00	16,093
2022-03-02	30.50	30.50	30.00	30.00	0
2022-03-01	30.50	30.50	30.50	30.50	0
2022-02-28	30.50	30.50	30.50	30.50	10,496
2022-02-25	30.50	30.50	30.50	30.50	56,137
2022-02-24	30.50	30.50	30.50	30.50	0
2022-02-23	30.50	30.50	30.50	30.50	0
2022-02-22	30.50	30.50	30.50	30.50	5,556
2022-02-21	30.50	30.50	30.50	30.50	2,297
2022-02-18	30.50	30.50	29.00	30.50	0
2022-02-17	30.50	30.50	30.50	30.50	3,918
2022-02-16	30.50	30.50	30.50	30.50	88
2022-02-15	30.50	30.50	30.50	30.50	336
2022-02-14	30.50	30.50	30.50	30.50	1,250
2022-02-11	30.50	30.50	30.50	30.50	7,026
2022-02-10	30.50	30.50	30.50	30.50	0
2022-02-09	30.50	30.50	30.50	30.50	0
2022-02-08	30.50	30.50	30.50	30.50	0
2022-02-07	30.50	30.50	30.50	30.50	156
2022-02-04	30.50	30.50	30.50	30.50	125,740
2022-02-03	30.50	30.50	30.50	30.50	14,699
2022-02-02	29.50	30.50	29.50	30.50	0
2022-02-01	28.00	29.50	28.00	29.50	31,023
2022-01-31	28.00	28.00	28.00	28.00	17,264
2022-01-28	27.50	28.00	27.50	28.00	63,225
2022-01-27	27.00	27.50	27.00	27.50	76,794
2022-01-26	27.00	27.00	27.00	27.00	35,836
2022-01-25	27.00	27.00	27.00	27.00	36,644
2022-01-24	27.00	27.00	27.00	27.00	36,146
2022-01-21	27.00	27.00	27.00	27.00	0
2022-01-20	27.00	27.00	27.00	27.00	2,024
2022-01-19	27.00	27.00	27.00	27.00	2,698
2022-01-18	27.00	27.00	27.00	27.00	72,735
2022-01-17	27.00	27.00	27.00	27.00	17,921
2022-01-14	27.00	27.00	27.00	27.00	1,770
2022-01-13	27.00	27.00	27.00	27.00	7
2022-01-12	27.00	27.00	27.00	27.00	0
2022-01-11	27.00	27.00	27.00	27.00	0
2022-01-10	27.00	27.00	27.00	27.00	100
2022-01-07	27.50	27.50	27.00	27.00	5,000
2022-01-06	27.50	27.50	27.50	27.50	12,517
2022-01-05	28.00	28.00	27.50	27.50	149,580
2022-01-04	28.00	27.00	27.00	27.00	4,050
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.00	28.00	28.00	28.00	4,000
2021-12-30	28.00	28.00	28.00	28.00	1
2021-12-29	28.00	28.00	28.00	28.00	45,745
2021-12-28	28.00	28.00	28.00	28.00	0
2021-12-27	28.00	28.00	28.00	28.00	0
2021-12-24	28.00	28.00	28.00	28.00	3,803
2021-12-23	27.50	28.00	27.50	28.00	17,500
2021-12-22	27.50	27.50	27.50	27.50	34,375
2021-12-21	27.50	27.50	27.50	27.50	34,816
2021-12-20	27.00	27.50	27.00	27.50	56,505
2021-12-17	27.00	27.00	27.00	27.00	39,359
2021-12-16	27.00	27.00	27.00	27.00	3,540
2021-12-15	25.00	27.00	25.00	27.00	65,375
2021-12-14	25.00	25.00	24.50	25.00	28,097
2021-12-13	25.00	25.00	25.00	25.00	21,522
2021-12-10	25.00	25.00	25.00	25.00	0
2021-12-09	25.00	25.00	25.00	25.00	33
2021-12-08	25.00	25.00	25.00	25.00	0
2021-12-07	25.50	25.50	25.00	25.00	90,007
2021-12-06	25.50	25.50	25.50	25.50	0
2021-12-03	25.50	25.50	25.50	25.50	0
2021-12-02	25.50	25.50	25.50	25.50	0
2021-12-01	26.50	26.50	25.00	25.50	6,983
2021-11-30	26.50	26.50	26.50	26.50	4,485
2021-11-29	26.50	26.50	26.50	26.50	24,816
2021-11-26	27.00	27.50	26.00	26.50	9,000
2021-11-25	27.00	27.00	27.00	27.00	10
2021-11-24	28.50	28.50	27.00	27.00	66,667
2021-11-23	28.50	28.50	28.50	28.50	0
2021-11-22	28.50	28.50	28.50	28.50	0
2021-11-19	29.50	29.50	28.50	28.50	17,514
2021-11-18	29.50	29.50	29.50	29.50	0
2021-11-17	29.50	29.50	29.50	29.50	0
2021-11-16	29.50	29.50	29.50	29.50	60,000
2021-11-15	29.50	29.50	29.50	29.50	0
2021-11-12	29.50	29.50	29.50	29.50	100
2021-11-11	29.50	29.50	29.50	29.50	0
2021-11-10	29.50	29.50	29.50	29.50	700
2021-11-09	29.50	29.50	29.50	29.50	9,469
2021-11-08	29.50	29.50	29.50	29.50	0
2021-11-05	29.50	29.50	29.50	29.50	45,000
2021-11-04	29.50	29.50	29.50	29.50	116,754
2021-11-03	29.50	29.50	29.50	29.50	57
2021-11-02	29.50	29.50	29.50	29.50	125,000
2021-11-01	29.50	29.50	29.50	29.50	1,043
2021-10-29	29.50	29.50	29.50	29.50	33
2021-10-28	29.50	29.50	29.50	29.50	0
2021-10-27	29.50	29.50	29.50	29.50	4,000
2021-10-26	29.50	29.50	29.50	29.50	0
2021-10-25	29.50	29.50	29.50	29.50	85
2021-10-22	29.50	29.50	29.50	29.50	13,649
2021-10-21	29.50	29.50	29.50	29.50	1,724
2021-10-20	29.50	29.50	29.50	29.50	0
2021-10-19	29.50	29.50	29.50	29.50	5,046
2021-10-18	29.50	30.00	28.00	29.50	800
2021-10-15	29.50	29.50	29.50	29.50	35,016
2021-10-14	29.50	29.50	29.50	29.50	0
2021-10-13	29.50	29.50	29.50	29.50	41,009
2021-10-12	29.50	29.50	29.50	29.50	9,000
2021-10-11	29.50	29.50	29.50	29.50	0
2021-10-08	29.50	29.50	29.50	29.50	1,329
2021-10-07	29.50	29.50	29.50	29.50	0
2021-10-06	29.50	29.00	29.00	29.00	49,662
2021-10-05	29.00	29.50	29.00	29.50	10,000
2021-10-04	29.00	29.00	29.00	29.00	82,781
2021-10-01	29.00	29.00	29.00	29.00	60,000
2021-09-30	29.00	29.00	29.00	29.00	25,773
2021-09-29	29.50	29.50	29.00	29.00	46,734
2021-09-28	29.50	29.50	29.50	29.50	3,000
2021-09-27	29.50	29.50	29.00	29.50	0
2021-09-24	29.50	29.50	29.50	29.50	26,768
2021-09-23	29.50	29.50	29.50	29.50	1
2021-09-22	30.00	30.50	29.50	29.50	210,000
2021-09-21	29.50	30.00	29.50	30.00	32,744
2021-09-20	29.00	29.50	29.00	29.50	10,845
2021-09-17	29.00	29.00	29.00	29.00	1,606
2021-09-16	29.00	29.00	29.00	29.00	100
2021-09-15	29.00	29.00	29.00	29.00	22,590
2021-09-14	28.50	28.50	28.50	28.50	13,272
2021-09-13	29.50	29.00	28.00	28.50	142,947
2021-09-10	32.50	32.50	28.50	29.50	433,203
2021-09-09	32.50	32.50	32.50	32.50	3,122
2021-09-08	32.00	32.50	31.50	32.50	605
2021-09-07	32.00	32.00	32.00	32.00	78,310
2021-09-06	32.00	32.00	32.00	32.00	11,134
2021-09-03	32.00	32.00	32.00	32.00	0
2021-09-02	32.00	32.00	32.00	32.00	0
2021-09-01	32.00	32.00	32.00	32.00	0
2021-08-31	32.00	32.00	32.00	32.00	10,000
2021-08-30	32.00	32.00	32.00	32.00	0
2021-08-27	32.00	32.00	32.00	32.00	0
2021-08-26	32.50	32.50	32.00	32.00	7,008
2021-08-25	32.50	32.50	32.50	32.50	0
2021-08-24	32.50	32.50	32.50	32.50	25,000
2021-08-23	32.50	32.50	32.50	32.50	3,472
2021-08-20	32.50	32.50	32.50	32.50	306
2021-08-19	33.00	33.00	32.50	32.50	19,834
2021-08-18	33.00	33.00	33.00	33.00	7,670
2021-08-17	33.00	33.00	33.00	33.00	7,955
2021-08-16	33.00	33.00	33.00	33.00	47,500
2021-08-13	33.00	33.00	33.00	33.00	1,000
2021-08-12	33.00	33.00	33.00	33.00	0
2021-08-11	33.00	33.00	31.00	33.00	0
2021-08-10	31.50	33.00	31.50	33.00	62,618
2021-08-09	31.50	31.50	31.50	31.50	0
2021-08-06	31.50	31.50	31.50	31.50	0
2021-08-05	30.50	31.50	30.50	31.50	28,117
2021-08-04	30.50	30.50	30.50	30.50	23,058
2021-08-03	30.50	30.50	30.50	30.50	15,995
2021-08-02	30.50	30.50	30.50	30.50	0
2021-07-30	29.50	31.50	29.50	30.50	277,719
2021-07-29	34.50	34.50	34.50	34.50	0
2021-07-28	34.50	34.50	34.50	34.50	65,489
2021-07-27	34.50	34.50	34.50	34.50	10,080

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.72	-14.37%
Vesuvius (VSVS)	389.60	-13.81%
Forgent (FORG)	0.014	-12.5%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%

Share	Price	Volume
Forgent (FORG)	0.014	794,232,339
Premier African Minerals (PREM)	0.019	164,196,696
Lloyds (LLOY)	114.70	137,654,022
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	2.90	76,944,708