Skillcast Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-21	44.00	44.00	44.00	44.00	7,250
2026-08-20	44.00	44.00	44.00	44.00	10,131
2026-08-19	44.00	44.00	44.00	44.00	13,576
2026-08-18	44.00	44.00	44.00	44.00	16,931
2026-08-17	44.00	44.00	44.00	44.00	10,876
2026-08-14	44.00	44.00	44.00	44.00	11,584
2026-08-13	44.00	44.00	44.00	44.00	357
2026-08-12	44.00	44.00	44.00	44.00	42,832
2026-08-11	44.00	44.00	44.00	44.00	1,620
2026-08-10	44.00	44.00	44.00	44.00	41,912
2026-08-07	44.00	44.00	44.00	44.00	5,925
2026-08-06	44.00	44.00	44.00	44.00	717
2026-08-05	44.00	44.00	44.00	44.00	1,264
2026-08-04	44.00	44.00	44.00	44.00	6,911
2026-08-03	44.00	44.00	44.00	44.00	589
2026-07-31	44.00	44.00	44.00	44.00	2,935
2026-07-30	45.00	45.00	44.00	44.00	21,309
2026-07-29	45.00	45.00	45.00	45.00	4,256
2026-07-28	45.00	45.00	45.00	45.00	6,390
2026-07-27	45.00	45.00	45.00	45.00	87,006
2026-07-24	45.00	45.00	45.00	45.00	8,940
2026-07-23	45.50	45.50	45.00	45.00	38,688
2026-07-22	45.00	45.50	45.00	45.50	24,673
2026-07-21	45.00	45.00	45.00	45.00	11,696
2026-07-20	45.00	45.00	45.00	45.00	4,559
2026-07-17	45.00	45.00	45.00	45.00	17,063
2026-07-16	45.00	45.00	45.00	45.00	3,328
2026-07-15	45.50	45.50	45.00	45.00	8,036
2026-07-14	45.50	45.50	45.50	45.50	9,829
2026-07-13	46.00	46.00	45.50	45.50	9,007
2026-07-10	46.00	46.00	46.00	46.00	225
2026-07-09	46.00	46.00	46.00	46.00	5,459
2026-07-08	46.00	46.00	46.00	46.00	275
2026-07-07	46.00	46.00	46.00	46.00	29,046
2026-07-06	46.00	46.00	46.00	46.00	3,364
2026-07-03	46.00	46.00	46.00	46.00	296
2026-07-02	46.00	46.00	46.00	46.00	11,954
2026-07-01	46.00	46.00	46.00	46.00	1,175
2026-06-30	47.00	47.00	46.00	46.00	50,052
2026-06-29	47.00	47.00	47.00	47.00	5,598
2026-06-26	47.50	47.50	47.00	47.00	25,273
2026-06-25	47.50	47.50	47.50	47.50	6,661
2026-06-24	47.50	47.50	47.50	47.50	106
2026-06-23	47.50	47.50	47.50	47.50	20,788
2026-06-22	47.50	47.50	47.50	47.50	6,822
2026-06-19	47.00	47.50	47.00	47.50	25,094
2026-06-18	47.50	47.50	47.50	47.50	8,675
2026-06-17	47.50	47.50	47.50	47.50	23,292
2026-06-16	47.50	47.50	47.50	47.50	5,933
2026-06-15	47.50	47.50	47.50	47.50	4,290
2026-06-12	47.50	47.50	47.50	47.50	3,378
2026-06-11	44.50	47.50	44.50	47.50	106,494
2026-06-10	44.50	44.50	44.50	44.50	109,670
2026-06-09	44.50	44.50	44.50	44.50	4,973
2026-06-08	44.50	44.50	44.50	44.50	65,951
2026-06-05	44.50	44.50	44.50	44.50	10,430
2026-06-04	44.50	44.50	44.50	44.50	746
2026-06-03	44.50	44.50	44.50	44.50	3,868
2026-06-02	44.50	44.50	44.50	44.50	3,236
2026-06-01	44.50	44.50	44.50	44.50	625
2026-05-29	44.50	44.50	44.50	44.50	1,119
2026-05-28	44.50	44.50	44.50	44.50	141
2026-05-27	44.50	44.50	44.50	44.50	97,491
2026-05-26	44.50	44.50	44.50	44.50	27,026
2026-05-25	44.50	44.50	44.50	44.50	0
2026-05-22	44.50	44.50	44.50	44.50	5,172
2026-05-21	44.50	46.00	46.00	46.00	2,353
2026-05-20	44.50	45.00	44.50	44.50	2,756
2026-05-19	44.50	44.50	44.50	44.50	12,871
2026-05-18	43.00	44.50	43.00	44.50	54,115
2026-05-15	43.00	43.00	43.00	43.00	1,391
2026-05-14	42.50	43.00	42.50	43.00	14,696
2026-05-13	42.00	42.00	42.00	42.00	10,245
2026-05-12	42.00	42.00	42.00	42.00	18
2026-05-11	42.00	42.00	42.00	42.00	1,612
2026-05-08	42.00	42.00	42.00	42.00	15,265
2026-05-07	46.50	46.50	42.00	42.00	78,565
2026-05-06	47.00	47.00	46.50	46.50	14,547
2026-05-05	47.00	47.00	47.00	47.00	7,673
2026-05-04	47.00	47.00	47.00	47.00	0
2026-05-01	47.00	47.00	47.00	47.00	74
2026-04-30	47.20	47.20	47.00	47.00	46,255
2026-04-29	49.00	49.00	47.20	47.20	75,034
2026-04-28	51.50	51.50	51.50	51.50	637
2026-04-27	51.50	51.50	51.50	51.50	1,423
2026-04-24	51.50	51.50	51.50	51.50	7,281
2026-04-23	51.50	51.50	51.50	51.50	3,076
2026-04-22	50.50	51.50	50.50	51.50	1,065
2026-04-21	50.50	50.50	50.50	50.50	11,479
2026-04-20	50.50	50.50	50.50	50.50	30,976
2026-04-17	50.50	50.50	50.50	50.50	13,454
2026-04-16	50.50	50.50	50.50	50.50	7,649
2026-04-15	50.50	50.50	50.50	50.50	3,882
2026-04-14	50.50	50.50	50.50	50.50	20,444
2026-04-13	50.50	50.50	50.50	50.50	8,047
2026-04-10	50.50	50.50	50.50	50.50	9,208
2026-04-09	50.50	50.50	50.50	50.50	6,619
2026-04-08	52.50	52.50	50.50	50.50	13,942
2026-04-07	52.50	52.50	52.50	52.50	1,156
2026-04-06	52.50	52.50	52.50	52.50	0
2026-04-03	52.50	52.50	52.50	52.50	0
2026-04-02	53.25	53.25	52.50	52.50	22,839
2026-04-01	55.50	56.50	53.25	53.25	5,623
2026-03-31	55.50	55.50	55.50	55.50	123
2026-03-30	55.50	55.50	55.50	55.50	320
2026-03-27	55.50	55.50	55.50	55.50	96
2026-03-26	58.00	58.00	55.50	55.50	20,820
2026-03-25	57.50	58.00	57.50	58.00	687
2026-03-24	57.50	57.50	57.50	57.50	5,335
2026-03-23	57.00	57.50	57.00	57.50	5,703
2026-03-20	58.00	58.00	58.00	58.00	5,305
2026-03-19	58.00	58.00	58.00	58.00	10,789
2026-03-18	58.00	58.00	58.00	58.00	2,353
2026-03-17	58.00	58.00	58.00	58.00	0
2026-03-16	58.00	58.00	58.00	58.00	508
2026-03-13	58.00	58.00	58.00	58.00	380
2026-03-12	58.00	58.00	58.00	58.00	12,034
2026-03-11	58.00	58.00	58.00	58.00	354
2026-03-10	57.50	58.50	57.50	58.00	42,601
2026-03-09	63.50	63.50	57.50	57.50	93,882
2026-03-06	68.00	68.00	63.00	63.50	64,251
2026-03-05	68.00	68.00	68.00	68.00	11,488
2026-03-04	68.50	68.50	68.00	68.00	27,297
2026-03-03	71.00	71.00	68.50	68.50	6,851
2026-03-02	71.00	71.00	71.00	71.00	2,723
2026-02-27	70.50	68.00	68.00	68.00	9,563
2026-02-26	70.50	70.50	70.50	70.50	7,521
2026-02-25	70.50	70.50	69.00	70.50	14,023
2026-02-24	70.50	70.50	70.50	70.50	13,424
2026-02-23	70.00	70.50	70.00	70.50	24,330
2026-02-20	71.00	71.00	70.00	70.00	34,158
2026-02-19	71.00	71.00	71.00	71.00	3,477
2026-02-18	71.00	71.00	71.00	71.00	2,559
2026-02-17	71.00	72.50	71.00	71.00	15,077
2026-02-16	71.50	71.50	71.00	71.00	14,257
2026-02-13	71.50	71.50	71.50	71.50	3,135
2026-02-12	72.00	72.00	71.50	71.50	11,226
2026-02-11	72.50	72.50	72.00	72.00	31,493
2026-02-10	73.00	73.00	72.50	72.50	14,210
2026-02-09	73.50	73.50	73.00	73.00	11,738
2026-02-06	78.50	78.50	73.50	73.50	56,117
2026-02-05	77.50	77.50	77.50	77.50	25,699
2026-02-04	77.50	77.50	77.50	77.50	21,050
2026-02-03	78.50	78.50	77.50	77.50	49,906
2026-02-02	76.50	78.50	76.50	78.50	25,871
2026-01-30	76.50	76.50	76.50	76.50	6,046
2026-01-29	76.50	76.50	76.50	76.50	1,152
2026-01-28	77.50	77.50	76.50	76.50	54,953
2026-01-27	76.50	76.50	76.00	76.00	23,110
2026-01-26	76.50	76.50	76.50	76.50	34,618
2026-01-23	76.50	76.50	76.50	76.50	6,155
2026-01-22	76.50	76.50	76.50	76.50	7,605
2026-01-21	76.50	76.50	76.50	76.50	29,029
2026-01-20	77.00	77.00	76.50	76.50	45,815
2026-01-19	77.00	77.00	77.00	77.00	9,527
2026-01-16	77.00	78.50	77.00	77.00	39,518
2026-01-15	77.00	77.00	77.00	77.00	5,044
2026-01-14	75.50	77.00	75.50	77.00	44,954
2026-01-13	74.00	75.50	74.00	75.50	29,320
2026-01-12	74.00	74.00	74.00	74.00	28,156
2026-01-09	68.50	74.00	68.50	74.00	47,426
2026-01-08	68.50	68.50	68.50	68.50	4,202
2026-01-07	68.50	68.50	68.50	68.50	3,158
2026-01-06	68.50	68.50	68.50	68.50	4,820
2026-01-05	68.50	70.00	70.00	68.50	14,768
2026-01-02	67.50	68.50	67.50	68.50	18,962
2026-01-01	67.50	67.50	67.50	67.50	0
2025-12-31	67.50	67.50	67.50	67.50	2
2025-12-30	70.50	70.50	67.50	67.50	52,678
2025-12-29	71.50	71.50	70.50	70.50	24,119
2025-12-26	71.50	71.50	71.50	71.50	0
2025-12-25	71.50	71.50	71.50	71.50	0
2025-12-24	71.50	71.50	71.50	71.50	6,148
2025-12-23	73.50	73.50	71.50	71.50	15,513
2025-12-22	73.50	73.50	73.50	73.50	22,482
2025-12-19	74.00	74.00	73.50	73.50	2,506
2025-12-18	73.50	73.50	73.50	73.50	2,000
2025-12-17	72.50	73.50	72.50	73.50	16,617
2025-12-16	67.50	72.50	67.50	72.50	53,434
2025-12-15	67.50	67.50	67.50	67.50	0
2025-12-12	67.50	67.50	67.50	67.50	1,687
2025-12-11	67.50	67.50	67.50	67.50	5,186
2025-12-10	67.00	67.50	67.00	67.50	8,974
2025-12-09	63.00	67.00	63.00	67.00	50,260
2025-12-08	61.00	63.00	61.00	63.00	27,228
2025-12-05	61.00	61.00	61.00	61.00	1,618
2025-12-04	61.00	61.00	61.00	61.00	0
2025-12-03	61.00	61.00	61.00	61.00	0
2025-12-02	61.00	61.00	61.00	61.00	13,197
2025-12-01	61.00	61.00	61.00	61.00	0
2025-11-28	61.00	61.00	61.00	61.00	598
2025-11-27	61.00	61.00	61.00	61.00	0
2025-11-26	61.00	61.00	61.00	61.00	15,580
2025-11-25	61.00	61.00	61.00	61.00	4,053
2025-11-24	61.00	61.00	61.00	61.00	143
2025-11-21	61.00	61.00	61.00	61.00	0
2025-11-20	61.00	61.00	61.00	61.00	65,554
2025-11-19	61.00	61.00	61.00	61.00	3,954
2025-11-18	61.00	61.00	61.00	61.00	12,483
2025-11-17	61.00	61.00	61.00	61.00	33,172
2025-11-14	61.00	61.00	61.00	61.00	10
2025-11-13	61.00	61.00	61.00	61.00	20,016
2025-11-12	61.00	61.00	61.00	61.00	2,754
2025-11-11	61.00	61.00	61.00	61.00	11,143
2025-11-10	61.00	61.00	61.00	61.00	8,946
2025-11-07	61.00	61.00	61.00	61.00	1,020
2025-11-06	61.00	61.00	61.00	61.00	2,073
2025-11-05	61.00	61.00	61.00	61.00	0
2025-11-04	61.00	61.00	61.00	61.00	5,849
2025-11-03	61.00	61.00	61.00	61.00	22,490
2025-10-31	61.00	61.00	61.00	61.00	703
2025-10-30	61.00	61.00	61.00	61.00	16,135
2025-10-29	61.00	61.00	61.00	61.00	0
2025-10-28	61.00	61.00	61.00	61.00	4,091
2025-10-27	61.00	61.00	61.00	61.00	1,717
2025-10-24	61.00	61.00	61.00	61.00	0
2025-10-23	61.00	61.00	61.00	61.00	0
2025-10-22	61.00	61.00	61.00	61.00	0
2025-10-21	61.00	61.00	61.00	61.00	11
2025-10-20	61.00	61.00	61.00	61.00	0
2025-10-17	60.50	61.00	60.50	61.00	38,242
2025-10-16	61.00	61.00	61.00	61.00	2,698
2025-10-15	61.00	61.00	61.00	61.00	98
2025-10-14	61.00	61.00	61.00	61.00	4,299
2025-10-13	61.00	61.00	61.00	61.00	117
2025-10-10	61.00	61.00	61.00	61.00	31
2025-10-09	61.00	61.00	61.00	61.00	1
2025-10-08	61.00	61.00	61.00	61.00	2,966
2025-10-07	61.00	61.00	61.00	61.00	2,429
2025-10-06	61.00	61.00	61.00	61.00	4,704
2025-10-03	61.00	61.50	61.00	61.00	212,683
2025-10-02	61.00	61.00	61.00	61.00	7,508
2025-10-01	61.00	61.00	61.00	61.00	4,196
2025-09-30	61.00	61.00	61.00	61.00	51
2025-09-29	61.00	61.00	61.00	61.00	1,699
2025-09-26	61.00	61.00	61.00	61.00	0
2025-09-25	61.00	61.00	61.00	61.00	129
2025-09-24	61.00	62.00	61.00	61.00	81,687
2025-09-23	61.00	61.00	61.00	61.00	54,956
2025-09-22	61.00	61.00	60.00	61.00	30,825
2025-09-19	59.50	61.00	59.50	61.00	106,585
2025-09-18	57.00	57.00	57.00	57.00	4,119
2025-09-17	57.00	57.00	57.00	57.00	21,516
2025-09-16	57.00	57.00	57.00	57.00	2,727
2025-09-15	57.00	57.00	57.00	57.00	162
2025-09-12	57.00	57.00	57.00	57.00	35
2025-09-11	57.00	57.00	57.00	57.00	129
2025-09-10	57.00	57.00	57.00	57.00	2,042
2025-09-09	57.00	57.00	57.00	57.00	9,627
2025-09-08	57.00	57.00	57.00	57.00	1,813
2025-09-05	57.00	57.00	57.00	57.00	355
2025-09-04	57.00	57.00	57.00	57.00	689
2025-09-03	57.00	57.00	57.00	57.00	0
2025-09-02	57.00	57.00	57.00	57.00	4,281
2025-09-01	57.00	57.00	57.00	57.00	122
2025-08-29	57.00	57.00	57.00	57.00	86
2025-08-28	57.00	57.00	57.00	57.00	19,635
2025-08-27	57.00	57.00	57.00	57.00	0
2025-08-26	57.00	57.00	57.00	57.00	3,527
2025-08-25	57.00	57.00	57.00	57.00	0
2025-08-22	57.00	57.00	57.00	57.00	90
2025-08-21	56.50	57.00	56.50	57.00	27,849
2025-08-20	56.50	56.50	56.50	56.50	8,850
2025-08-19	56.50	56.50	56.50	56.50	4,005
2025-08-18	56.50	56.50	56.50	56.50	4,664
2025-08-15	56.50	56.50	56.50	56.50	50,000
2025-08-14	56.50	56.50	56.50	56.50	0
2025-08-13	56.50	56.50	56.50	56.50	1,256
2025-08-12	56.50	56.50	56.50	56.50	3,790
2025-08-11	56.50	56.50	56.50	56.50	100,010
2025-08-08	56.50	56.50	56.50	56.50	100,000
2025-08-07	56.50	56.50	56.50	56.50	2,373
2025-08-06	54.00	56.50	54.00	56.50	10,010
2025-08-05	54.00	54.00	54.00	54.00	1,980
2025-08-04	54.00	54.00	54.00	54.00	38
2025-08-01	54.00	54.00	54.00	54.00	2,180
2025-07-31	54.00	54.00	54.00	54.00	11,833
2025-07-30	54.00	54.00	54.00	54.00	0
2025-07-29	54.00	54.00	54.00	54.00	53
2025-07-28	54.00	54.00	54.00	54.00	17,606
2025-07-25	54.00	54.00	54.00	54.00	1,826
2025-07-24	54.00	54.00	54.00	54.00	2,911
2025-07-23	47.50	54.00	47.50	54.00	129,753
2025-07-22	47.00	47.00	47.00	47.00	0
2025-07-21	47.00	47.00	47.00	47.00	4,079
2025-07-18	47.00	47.00	47.00	47.00	0
2025-07-17	47.00	47.00	47.00	47.00	25,000
2025-07-16	47.00	47.00	47.00	47.00	6,232
2025-07-15	47.00	45.00	45.00	47.00	36
2025-07-14	47.00	47.00	47.00	47.00	10,000
2025-07-11	47.00	47.00	47.00	47.00	0
2025-07-10	47.00	49.00	47.00	47.00	160
2025-07-09	47.00	47.00	47.00	47.00	0
2025-07-08	47.00	47.00	47.00	47.00	0
2025-07-07	47.00	47.00	47.00	47.00	0
2025-07-04	47.00	47.00	47.00	47.00	7,000
2025-07-03	47.00	47.00	47.00	47.00	0
2025-07-02	47.00	47.00	47.00	47.00	7,081
2025-07-01	47.00	47.00	47.00	47.00	54,063
2025-06-30	47.00	47.00	47.00	47.00	0
2025-06-27	47.00	47.00	47.00	47.00	40,183
2025-06-26	46.50	47.00	46.50	47.00	220,013
2025-06-25	46.50	46.50	46.50	46.50	7
2025-06-24	46.50	46.50	46.50	46.50	2,039
2025-06-23	46.50	46.50	46.50	46.50	0
2025-06-20	46.50	46.50	46.50	46.50	5,640
2025-06-19	46.00	46.50	46.00	46.50	0
2025-06-18	46.00	46.00	46.00	46.00	0
2025-06-17	46.00	46.00	46.00	46.00	0
2025-06-16	46.00	46.00	46.00	46.00	12,086
2025-06-13	46.00	46.00	46.00	46.00	20,523
2025-06-12	46.50	46.50	46.50	46.50	0
2025-06-11	45.00	46.50	45.00	46.50	34,455
2025-06-10	42.50	45.00	42.50	45.00	2,211
2025-06-09	42.50	42.50	42.50	42.50	0
2025-06-06	42.50	42.50	42.50	42.50	902
2025-06-05	42.50	42.50	42.50	42.50	2,263
2025-06-04	42.50	42.50	42.50	42.50	2,000
2025-06-03	42.50	42.50	42.50	42.50	5,939
2025-06-02	42.50	42.50	42.50	42.50	120,640
2025-05-30	42.50	42.50	42.50	42.50	0
2025-05-29	42.50	42.50	42.50	42.50	179,359
2025-05-28	42.50	42.50	42.50	42.50	150,000
2025-05-27	42.50	42.50	42.50	42.50	2,211
2025-05-26	41.00	41.00	41.00	41.00	0
2025-05-23	41.00	42.50	41.00	42.50	195,454
2025-05-22	43.50	43.50	41.00	41.00	28,963
2025-05-21	45.50	45.50	43.50	43.50	50
2025-05-20	45.50	45.50	45.50	45.50	2,083
2025-05-19	45.50	45.50	45.50	45.50	0
2025-05-16	45.50	45.50	45.50	45.50	0
2025-05-15	45.50	45.50	45.50	45.50	0
2025-05-14	45.50	48.00	45.50	45.50	11,382
2025-05-13	45.50	45.50	45.50	45.50	46,240
2025-05-12	45.50	45.50	45.50	45.50	0
2025-05-09	46.50	45.50	45.40	45.50	5,025
2025-05-08	45.50	45.50	45.50	45.50	453
2025-05-07	45.50	45.50	45.50	45.50	0
2025-05-06	44.00	45.50	44.00	45.50	14,221
2025-05-05	45.00	45.00	45.00	45.00	0
2025-05-02	42.50	44.00	42.50	44.00	57,000
2025-05-01	41.50	42.50	41.50	42.50	23,000
2025-04-30	38.50	41.50	38.50	41.50	60,968
2025-04-29	38.50	38.50	38.50	38.50	0
2025-04-28	38.50	38.50	38.50	38.50	0
2025-04-25	37.50	38.50	37.50	38.50	20,224
2025-04-24	37.50	37.50	37.50	37.50	0
2025-04-23	35.00	36.00	35.00	36.00	21,300
2025-04-22	36.00	36.00	35.00	35.00	5,000
2025-04-21	36.00	36.00	36.00	36.00	0
2025-04-18	36.00	36.00	36.00	36.00	0
2025-04-17	36.00	36.00	36.00	36.00	0
2025-04-16	36.00	36.00	36.00	36.00	0
2025-04-15	36.00	36.00	36.00	36.00	0
2025-04-14	36.00	36.00	36.00	36.00	0
2025-04-11	35.50	36.00	35.50	36.00	6,200
2025-04-10	35.00	35.50	35.00	35.50	0
2025-04-09	35.00	35.00	35.00	35.00	579
2025-04-08	35.00	35.00	35.00	35.00	0
2025-04-07	35.00	35.00	35.00	35.00	0
2025-04-04	35.00	35.00	35.00	35.00	0
2025-04-03	35.00	35.00	35.00	35.00	0
2025-04-02	35.00	35.00	35.00	35.00	0
2025-04-01	35.00	35.00	35.00	35.00	0
2025-03-31	36.50	36.50	35.00	35.00	27,031
2025-03-28	36.50	36.50	36.50	36.50	0
2025-03-27	36.50	36.50	36.50	36.50	211
2025-03-26	36.50	36.50	36.50	36.50	0
2025-03-25	37.00	37.00	36.50	36.50	9,110
2025-03-24	37.00	37.00	37.00	37.00	0
2025-03-21	37.00	37.00	37.00	37.00	0
2025-03-20	37.00	37.00	37.00	37.00	0
2025-03-19	37.00	37.00	37.00	37.00	0
2025-03-18	37.00	37.00	37.00	37.00	5,008
2025-03-17	37.00	37.00	37.00	37.00	4,260
2025-03-14	37.00	37.00	37.00	37.00	23,333
2025-03-13	39.00	40.50	36.50	37.00	34,219
2025-03-12	39.00	39.00	39.00	39.00	0
2025-03-11	40.50	40.50	39.00	39.00	0
2025-03-10	40.50	40.50	40.50	40.50	7,186
2025-03-07	42.50	42.50	40.50	40.50	73,449
2025-03-06	42.50	42.50	42.50	42.50	4,014
2025-03-05	42.50	42.50	42.50	42.50	51,091
2025-03-04	42.50	42.50	42.50	42.50	65
2025-03-03	42.50	42.50	42.00	42.50	10,000
2025-02-28	42.50	42.50	42.50	42.50	0
2025-02-27	42.50	42.50	42.50	42.50	0
2025-02-26	41.50	42.50	41.50	42.50	0
2025-02-25	41.50	41.50	41.50	41.50	0
2025-02-24	42.50	42.50	41.50	41.50	5,340
2025-02-21	42.50	42.50	42.50	42.50	0
2025-02-20	42.50	42.50	42.50	42.50	8
2025-02-19	42.50	42.50	42.50	42.50	0
2025-02-18	42.50	42.50	42.50	42.50	0
2025-02-17	42.50	42.50	42.50	42.50	12,429
2025-02-14	42.50	42.50	42.50	42.50	458
2025-02-13	42.50	42.50	42.50	42.50	9
2025-02-12	42.50	42.50	42.50	42.50	10,000
2025-02-11	42.50	42.50	42.50	42.50	14
2025-02-10	42.50	42.50	42.50	42.50	0
2025-02-07	42.50	42.50	42.50	42.50	0
2025-02-06	42.50	42.50	42.50	42.50	0
2025-02-05	42.50	42.50	42.50	42.50	81
2025-02-04	42.50	42.50	42.50	42.50	0
2025-02-03	42.50	42.50	42.50	42.50	0
2025-01-31	42.50	42.50	42.50	42.50	0
2025-01-30	42.50	42.50	42.50	42.50	0
2025-01-29	42.50	42.50	42.50	42.50	8,184
2025-01-28	42.50	42.50	42.50	42.50	0
2025-01-27	42.50	42.50	42.50	42.50	13,300
2025-01-24	42.50	42.50	42.50	42.50	197,472
2025-01-23	41.50	43.50	41.50	42.50	44,387
2025-01-22	41.50	41.50	41.50	41.50	0
2025-01-21	41.50	41.50	41.50	41.50	142
2025-01-20	41.50	41.50	41.50	41.50	2,204
2025-01-17	41.50	41.50	41.50	41.50	124
2025-01-16	41.50	41.50	41.50	41.50	0
2025-01-15	39.00	41.50	39.00	41.50	2,241
2025-01-14	39.00	39.00	39.00	39.00	0
2025-01-13	42.00	42.00	39.00	39.00	5,000
2025-01-10	42.00	42.00	42.00	42.00	0
2025-01-09	42.00	42.00	42.00	42.00	0
2025-01-08	42.00	42.00	42.00	42.00	0
2025-01-07	42.00	42.00	42.00	42.00	0
2025-01-06	42.00	42.00	42.00	42.00	0
2025-01-03	42.00	42.00	42.00	42.00	0
2025-01-02	42.00	42.00	42.00	42.00	0
2025-01-01	42.00	42.00	42.00	42.00	0
2024-12-31	42.00	42.00	42.00	42.00	2,214
2024-12-30	42.00	42.00	42.00	42.00	1,100
2024-12-27	42.50	42.50	42.00	42.00	14,509
2024-12-26	42.50	42.50	42.50	42.50	0
2024-12-25	42.50	42.50	42.50	42.50	0
2024-12-24	42.50	42.50	42.50	42.50	0
2024-12-23	42.50	42.50	42.50	42.50	0
2024-12-20	42.50	42.50	42.50	42.50	0
2024-12-19	42.50	42.50	42.50	42.50	593
2024-12-18	42.50	42.50	42.50	42.50	14,776
2024-12-17	42.50	42.50	42.50	42.50	0
2024-12-16	42.50	42.50	42.50	42.50	0
2024-12-13	42.50	42.50	42.50	42.50	0
2024-12-12	42.50	42.50	42.50	42.50	10
2024-12-11	42.50	42.50	42.50	42.50	0
2024-12-10	42.50	41.40	41.40	41.40	482
2024-12-09	42.50	42.50	42.50	42.50	0
2024-12-06	42.50	42.50	42.50	42.50	0
2024-12-05	42.50	42.50	42.50	42.50	0
2024-12-04	42.50	42.50	42.50	42.50	0
2024-12-03	42.50	42.50	42.50	42.50	34
2024-12-02	42.50	42.50	42.50	42.50	0
2024-11-29	42.50	42.50	42.50	42.50	0
2024-11-28	42.50	42.50	42.50	42.50	0
2024-11-27	43.00	43.00	42.50	42.50	5,000
2024-11-26	43.00	43.00	43.00	43.00	1,001,506
2024-11-25	43.00	43.00	43.00	43.00	153,488
2024-11-22	43.00	43.00	43.00	43.00	0
2024-11-21	43.00	43.00	43.00	43.00	0
2024-11-20	43.00	43.00	43.00	43.00	0
2024-11-19	43.00	43.00	43.00	43.00	1,943
2024-11-18	43.00	43.00	43.00	43.00	0
2024-11-15	43.00	43.00	43.00	43.00	0
2024-11-14	43.00	43.00	43.00	43.00	0
2024-11-13	44.50	44.50	43.00	43.00	6,330
2024-11-12	44.50	44.50	44.50	44.50	419
2024-11-11	42.50	44.50	42.50	44.50	19,447
2024-11-08	42.50	41.40	41.40	41.40	10,000
2024-11-07	42.50	42.50	42.50	42.50	1,810
2024-11-06	45.00	45.00	42.50	42.50	13,679
2024-11-05	46.50	46.50	45.00	45.00	9,537
2024-11-04	46.50	46.50	46.50	46.50	0
2024-11-01	46.50	46.50	46.50	46.50	52
2024-10-31	46.50	46.50	46.50	46.50	5,000
2024-10-30	46.50	46.50	46.50	46.50	0
2024-10-29	46.50	46.50	46.50	46.50	7,569
2024-10-28	46.50	46.50	46.50	46.50	14
2024-10-25	46.50	46.50	46.50	46.50	102
2024-10-24	46.50	46.50	46.50	46.50	65
2024-10-23	46.50	46.50	46.50	46.50	0
2024-10-22	46.50	46.50	46.50	46.50	0
2024-10-21	46.50	46.50	46.50	46.50	24,125
2024-10-18	46.50	46.50	46.50	46.50	0
2024-10-17	46.50	46.50	46.50	46.50	0
2024-10-16	46.50	46.50	46.50	46.50	0
2024-10-15	46.50	46.50	46.50	46.50	0
2024-10-14	46.50	46.50	46.50	46.50	0
2024-10-11	46.50	46.50	46.50	46.50	0
2024-10-10	46.50	46.50	46.50	46.50	0
2024-10-09	46.50	46.50	46.50	46.50	0
2024-10-08	46.50	46.50	46.50	46.50	0
2024-10-07	46.50	46.50	46.50	46.50	190
2024-10-04	46.50	46.50	46.50	46.50	0
2024-10-03	46.50	46.50	46.50	46.50	0
2024-10-02	46.50	46.50	46.50	46.50	0
2024-10-01	46.50	46.50	46.50	46.50	0
2024-09-30	46.50	46.50	46.50	46.50	3,723
2024-09-27	46.50	46.50	46.50	46.50	362
2024-09-26	46.50	46.50	46.50	46.50	42
2024-09-25	47.50	47.50	46.50	46.50	26,628
2024-09-24	47.50	47.50	47.50	47.50	0
2024-09-23	48.00	48.00	47.50	47.50	1,300
2024-09-20	48.00	48.00	48.00	48.00	0
2024-09-19	49.00	49.00	48.00	48.00	9,661
2024-09-18	49.00	49.00	49.00	49.00	0
2024-09-17	49.00	49.00	49.00	49.00	0
2024-09-16	49.00	49.00	49.00	49.00	78
2024-09-13	49.00	49.00	49.00	49.00	0
2024-09-12	49.00	49.00	49.00	49.00	0
2024-09-11	51.00	51.00	49.00	49.00	15,009
2024-09-10	49.50	51.00	49.50	51.00	0
2024-09-09	49.50	49.50	49.50	49.50	0
2024-09-06	49.50	49.50	49.50	49.50	0
2024-09-05	49.50	49.50	49.50	49.50	190
2024-09-04	49.50	49.50	49.50	49.50	16,259
2024-09-03	48.00	53.00	48.00	49.50	97,372
2024-09-02	41.00	48.00	41.00	48.00	98,133
2024-08-30	41.00	41.00	41.00	41.00	15,000
2024-08-29	41.00	41.00	41.00	41.00	0
2024-08-28	41.00	41.00	41.00	41.00	15,000
2024-08-27	41.00	41.00	41.00	41.00	14
2024-08-26	41.00	41.00	41.00	41.00	0
2024-08-23	41.00	41.00	41.00	41.00	3,705
2024-08-22	40.00	41.00	40.00	41.00	24,716
2024-08-21	39.00	40.00	39.00	40.00	5,000
2024-08-20	39.00	39.00	39.00	39.00	8,707
2024-08-19	39.00	39.00	39.00	39.00	8
2024-08-16	39.00	39.00	39.00	39.00	1,284
2024-08-15	39.00	39.00	39.00	39.00	0
2024-08-14	39.00	39.00	39.00	39.00	31,469
2024-08-13	39.00	39.00	39.00	39.00	1,863
2024-08-12	39.00	39.00	39.00	39.00	0
2024-08-09	39.00	39.00	39.00	39.00	0
2024-08-08	39.00	39.00	39.00	39.00	208
2024-08-07	39.00	39.00	39.00	39.00	0
2024-08-06	39.00	39.00	39.00	39.00	114
2024-08-05	40.00	40.00	39.00	39.00	2,200
2024-08-02	39.50	39.50	39.50	39.50	0
2024-08-01	39.50	39.50	39.50	39.50	60
2024-07-31	40.50	40.50	39.50	39.50	37,000
2024-07-30	40.50	40.50	40.50	40.50	0
2024-07-29	40.50	40.50	40.00	40.50	13,695
2024-07-26	40.50	40.50	40.50	40.50	0
2024-07-25	41.00	41.00	40.50	40.50	38,205
2024-07-24	39.50	39.50	39.50	39.50	0
2024-07-23	39.50	39.50	39.50	39.50	0
2024-07-22	39.50	39.50	39.50	39.50	40,006
2024-07-19	40.50	40.50	39.50	39.50	5,340
2024-07-18	39.00	39.00	39.00	39.00	0
2024-07-17	39.00	39.00	39.00	39.00	0
2024-07-16	39.00	39.00	39.00	39.00	0
2024-07-15	39.00	39.00	39.00	39.00	0
2024-07-12	39.00	39.00	39.00	39.00	1,250
2024-07-11	39.00	39.00	39.00	39.00	0
2024-07-10	39.00	39.00	39.00	39.00	5,000
2024-07-09	39.00	39.00	39.00	39.00	12
2024-07-08	38.50	39.00	38.50	39.00	15,073
2024-07-05	38.50	38.50	38.50	38.50	3,262
2024-07-04	38.50	38.50	38.50	38.50	0
2024-07-03	37.50	38.50	37.50	38.50	6,624
2024-07-02	35.50	37.50	34.50	37.50	23,545
2024-07-01	35.50	35.50	35.50	35.50	26
2024-06-28	35.50	35.50	35.50	35.50	0
2024-06-27	35.50	35.50	35.50	35.50	10
2024-06-26	35.50	35.50	35.50	35.50	27
2024-06-25	35.50	35.50	35.50	35.50	0
2024-06-24	35.50	35.50	35.50	35.50	0
2024-06-21	35.50	35.50	35.50	35.50	0
2024-06-20	35.50	35.50	35.50	35.50	0
2024-06-19	35.50	35.50	35.50	35.50	35
2024-06-18	35.50	35.50	35.50	35.50	11
2024-06-17	35.50	35.50	35.50	35.50	0
2024-06-14	35.50	35.50	35.50	35.50	0
2024-06-13	35.50	35.50	35.50	35.50	802
2024-06-12	35.50	35.50	35.50	35.50	0
2024-06-11	35.50	35.50	35.50	35.50	203
2024-06-10	35.50	35.50	35.50	35.50	0
2024-06-07	34.00	34.50	34.00	34.50	18,999
2024-06-06	33.00	34.00	33.00	34.00	15,285
2024-06-05	32.50	33.00	32.50	33.00	5,000
2024-06-04	32.50	33.00	32.50	32.50	11,371
2024-06-03	32.50	32.50	32.50	32.50	0
2024-05-31	32.50	32.50	32.50	32.50	4,405
2024-05-30	32.50	32.50	32.50	32.50	304
2024-05-29	32.50	32.50	32.50	32.50	0
2024-05-28	32.50	32.50	32.50	32.50	13,000
2024-05-27	32.50	32.50	32.50	32.50	0
2024-05-24	32.50	32.50	32.50	32.50	0
2024-05-23	32.50	32.50	32.50	32.50	0
2024-05-22	32.50	32.50	32.50	32.50	0
2024-05-21	32.50	32.50	32.50	32.50	0
2024-05-20	32.50	32.50	32.50	32.50	213
2024-05-17	34.00	34.00	32.50	32.50	27,472
2024-05-16	34.00	34.00	34.00	34.00	0
2024-05-15	34.00	34.00	34.00	34.00	0
2024-05-14	34.00	34.00	34.00	34.00	26
2024-05-13	34.00	34.00	34.00	34.00	427
2024-05-10	34.00	34.00	34.00	34.00	0
2024-05-09	34.00	34.00	34.00	34.00	13,661
2024-05-08	34.00	34.00	34.00	34.00	33
2024-05-07	35.00	35.00	34.00	34.00	2,750
2024-05-06	35.00	35.00	35.00	35.00	0
2024-05-03	35.00	35.00	35.00	35.00	23,333
2024-05-02	35.50	35.50	35.00	35.00	10,200
2024-05-01	37.50	37.50	35.50	36.00	20,250
2024-04-30	38.50	38.50	37.50	37.50	20,000
2024-04-29	38.50	38.50	38.50	38.50	5,091
2024-04-26	40.00	40.00	38.50	38.50	100,266
2024-04-25	38.50	37.00	37.00	37.00	20,746
2024-04-24	38.50	38.50	38.50	38.50	2,519
2024-04-23	38.50	38.50	38.50	38.50	96
2024-04-22	38.50	38.50	37.00	38.50	7,231
2024-04-19	32.50	40.00	32.50	38.50	133,542
2024-04-18	31.00	32.50	31.00	32.50	5,023
2024-04-17	31.00	31.00	31.00	31.00	0
2024-04-16	30.50	31.00	30.50	31.00	18,884
2024-04-15	30.50	30.50	30.50	30.50	0
2024-04-12	30.50	30.50	30.50	30.50	0
2024-04-11	30.00	30.50	30.00	30.50	0
2024-04-10	30.00	30.00	30.00	30.00	22
2024-04-09	30.00	30.00	30.00	30.00	8
2024-04-08	29.50	30.00	28.50	30.00	40
2024-04-05	29.50	29.50	29.50	29.50	0
2024-04-04	29.50	29.50	29.50	29.50	0
2024-04-03	29.50	29.50	29.50	29.50	0
2024-04-02	29.50	29.50	29.50	29.50	26
2024-04-01	29.50	29.50	29.50	29.50	0
2024-03-29	29.50	29.50	29.50	29.50	0
2024-03-28	29.50	29.50	29.50	29.50	0
2024-03-27	29.50	29.50	29.50	29.50	0
2024-03-26	29.50	29.50	29.50	29.50	8
2024-03-25	29.50	29.50	29.50	29.50	0
2024-03-22	29.50	29.50	29.50	29.50	0
2024-03-21	29.50	29.50	29.50	29.50	0
2024-03-20	29.50	29.50	29.50	29.50	37
2024-03-19	29.50	29.50	29.50	29.50	0
2024-03-18	29.50	29.50	29.50	29.50	2,680
2024-03-15	29.50	29.50	29.50	29.50	0
2024-03-14	29.50	29.50	29.50	29.50	0
2024-03-13	29.50	29.50	29.50	29.50	2,723
2024-03-12	29.50	29.50	29.50	29.50	23
2024-03-11	29.50	29.50	29.50	29.50	83
2024-03-08	29.50	29.50	29.50	29.50	2,651
2024-03-07	29.50	29.50	29.50	29.50	107
2024-03-06	29.50	29.50	29.50	29.50	0
2024-03-05	29.50	29.50	29.50	29.50	0
2024-03-04	29.50	29.50	29.50	29.50	0
2024-03-01	29.50	29.50	29.50	29.50	0
2024-02-29	29.50	29.50	29.50	29.50	0
2024-02-28	29.50	29.50	29.50	29.50	9
2024-02-27	29.50	29.50	29.50	29.50	137
2024-02-26	29.50	29.50	29.50	29.50	0
2024-02-23	29.50	29.50	29.50	29.50	7
2024-02-22	29.50	29.50	29.50	29.50	73
2024-02-21	29.50	29.50	29.50	29.50	0
2024-02-20	29.50	29.50	29.50	29.50	0
2024-02-19	29.50	29.50	29.50	29.50	0
2024-02-16	29.50	29.50	29.50	29.50	0
2024-02-15	29.50	29.50	29.50	29.50	4
2024-02-14	29.50	29.50	29.50	29.50	1
2024-02-13	29.50	29.50	29.50	29.50	109,759
2024-02-12	29.50	29.50	29.50	29.50	7,181
2024-02-09	29.50	29.50	29.50	29.50	1,473
2024-02-08	29.50	29.50	29.50	29.50	0
2024-02-07	29.50	29.50	29.50	29.50	0
2024-02-06	29.00	29.50	29.00	29.50	0
2024-02-05	29.00	29.00	29.00	29.00	6
2024-02-02	29.00	29.00	29.00	29.00	56
2024-02-01	28.00	29.00	28.00	29.00	15,295
2024-01-31	27.00	28.00	27.00	28.00	291,261
2024-01-30	26.50	26.50	26.50	26.50	40
2024-01-29	26.50	26.50	26.50	26.50	0
2024-01-26	26.50	26.50	26.50	26.50	47
2024-01-25	26.50	26.50	26.50	26.50	10,000
2024-01-24	27.00	27.00	27.00	27.00	9,000
2024-01-23	27.00	27.00	26.50	26.50	0
2024-01-22	27.50	27.50	27.00	27.00	66,004
2024-01-19	26.50	27.50	26.50	27.00	12,462
2024-01-18	26.50	26.50	26.50	26.50	1,431
2024-01-17	26.50	27.00	27.00	27.00	997
2024-01-16	26.50	26.50	26.50	26.50	20
2024-01-15	26.50	26.50	26.50	26.50	77
2024-01-12	26.50	26.50	26.50	26.50	7
2024-01-11	26.50	26.50	26.50	26.50	0
2024-01-10	26.50	26.50	26.50	26.50	402
2024-01-09	26.50	26.50	26.50	26.50	113
2024-01-08	26.50	26.50	26.50	26.50	66,397
2024-01-05	26.50	26.50	26.50	26.50	5,004
2024-01-04	26.50	26.50	26.50	26.50	0
2024-01-03	26.50	26.50	26.50	26.50	44,765
2024-01-02	26.00	26.50	26.00	26.50	0
2024-01-01	26.00	26.00	26.00	26.00	0
2023-12-29	26.00	26.00	26.00	26.00	5,000
2023-12-28	26.00	26.00	26.00	26.00	11
2023-12-27	26.00	26.00	26.00	26.00	3
2023-12-26	26.00	26.00	26.00	26.00	0
2023-12-25	26.00	26.00	26.00	26.00	0
2023-12-22	26.00	26.00	26.00	26.00	1
2023-12-21	26.00	26.00	26.00	26.00	3,552
2023-12-20	26.00	26.00	26.00	26.00	136
2023-12-19	26.00	26.00	26.00	26.00	960
2023-12-18	26.00	26.00	26.00	26.00	0
2023-12-15	26.00	26.00	26.00	26.00	0
2023-12-14	25.50	26.00	25.50	26.00	37,174
2023-12-13	25.50	25.50	25.50	25.50	0
2023-12-12	25.00	25.50	25.00	25.50	46,502
2023-12-11	25.50	25.50	25.00	25.00	0
2023-12-08	26.50	26.50	25.50	25.50	63,131
2023-12-07	26.50	26.50	26.50	26.50	4,833
2023-12-06	26.50	26.50	26.50	26.50	214
2023-12-05	26.50	26.50	26.50	26.50	15
2023-12-04	26.50	26.50	26.50	26.50	76
2023-12-01	22.00	26.50	22.00	26.50	77,944
2023-11-30	22.00	22.00	22.00	22.00	106
2023-11-29	22.00	22.00	22.00	22.00	21
2023-11-28	22.00	22.00	22.00	22.00	5
2023-11-27	22.00	22.00	22.00	22.00	112
2023-11-24	22.00	22.00	22.00	22.00	29,541
2023-11-23	21.50	22.00	21.50	22.00	131,989
2023-11-22	21.50	21.50	21.50	21.50	0
2023-11-21	21.50	21.50	21.50	21.50	410
2023-11-20	21.50	21.50	21.50	21.50	13,123
2023-11-17	21.50	21.50	21.50	21.50	59
2023-11-16	20.00	21.50	20.00	21.50	29,614
2023-11-15	20.00	20.00	20.00	20.00	9
2023-11-14	20.00	20.00	20.00	20.00	25
2023-11-13	20.00	20.00	20.00	20.00	1,313
2023-11-10	20.00	20.00	20.00	20.00	0
2023-11-09	20.00	20.00	20.00	20.00	0
2023-11-08	20.00	20.00	20.00	20.00	8
2023-11-07	20.50	20.50	20.00	20.00	0
2023-11-06	20.50	20.50	20.50	20.50	1,136
2023-11-03	20.50	20.50	20.50	20.50	2,403
2023-11-02	20.50	20.50	20.50	20.50	7,500
2023-11-01	20.50	20.50	20.50	20.50	2,760
2023-10-31	20.50	20.50	20.50	20.50	44
2023-10-30	20.50	20.50	20.50	20.50	87
2023-10-27	20.50	20.50	20.50	20.50	3
2023-10-26	20.50	20.50	20.50	20.50	5,557
2023-10-25	20.50	20.50	20.50	20.50	1,000
2023-10-24	20.00	20.50	20.00	20.50	1,914
2023-10-23	20.00	20.00	20.00	20.00	23
2023-10-20	20.00	19.50	19.50	19.50	14,373
2023-10-19	20.00	21.00	20.00	20.00	0
2023-10-18	20.00	20.00	20.00	20.00	25,445
2023-10-17	20.00	20.00	20.00	20.00	89
2023-10-16	20.00	20.00	20.00	20.00	283
2023-10-13	20.00	20.00	20.00	20.00	137
2023-10-12	20.00	20.00	20.00	20.00	0
2023-10-11	20.00	20.00	19.50	20.00	8,000
2023-10-10	20.00	20.00	20.00	20.00	118,658
2023-10-09	20.00	20.00	20.00	20.00	3
2023-10-06	20.00	20.00	20.00	20.00	20,000
2023-10-05	20.00	20.00	20.00	20.00	981
2023-10-04	20.00	20.00	20.00	20.00	160
2023-10-03	20.00	20.00	20.00	20.00	21
2023-10-02	20.00	20.00	20.00	20.00	0
2023-09-29	20.00	20.00	20.00	20.00	5,865
2023-09-28	20.00	20.00	20.00	20.00	7
2023-09-27	20.00	20.00	20.00	20.00	22,871
2023-09-26	20.00	20.00	20.00	20.00	1
2023-09-25	20.00	20.00	20.00	20.00	62
2023-09-22	20.00	20.00	20.00	20.00	5
2023-09-21	20.00	20.00	20.00	20.00	96
2023-09-20	20.00	20.00	20.00	20.00	16
2023-09-19	20.00	20.00	20.00	20.00	25
2023-09-18	20.00	20.00	20.00	20.00	96
2023-09-15	20.00	20.00	20.00	20.00	250
2023-09-14	20.00	20.00	20.00	20.00	1
2023-09-13	20.00	20.00	20.00	20.00	0
2023-09-12	20.00	20.00	20.00	20.00	83
2023-09-11	20.00	20.00	20.00	20.00	85
2023-09-08	20.00	20.00	20.00	20.00	9
2023-09-07	20.00	20.00	20.00	20.00	78,952
2023-09-06	20.00	20.00	20.00	20.00	0
2023-09-05	20.00	20.00	20.00	20.00	15
2023-09-04	20.00	20.00	20.00	20.00	39
2023-09-01	20.00	20.00	20.00	20.00	42,429
2023-08-31	20.00	20.00	20.00	20.00	1,449
2023-08-30	20.00	20.00	20.00	20.00	867
2023-08-29	20.00	20.00	20.00	20.00	85
2023-08-28	20.00	20.00	20.00	20.00	0
2023-08-25	20.00	20.00	20.00	20.00	13
2023-08-24	20.00	20.00	20.00	20.00	5
2023-08-23	20.00	20.00	20.00	20.00	55,033
2023-08-22	20.00	20.00	20.00	20.00	50,000
2023-08-21	20.00	20.00	20.00	20.00	0
2023-08-18	20.00	20.00	20.00	20.00	0
2023-08-17	20.00	20.00	20.00	20.00	3
2023-08-16	20.00	20.00	20.00	20.00	225
2023-08-15	20.00	20.00	20.00	20.00	65
2023-08-14	20.00	20.00	20.00	20.00	156
2023-08-11	20.00	20.00	20.00	20.00	70,909
2023-08-10	20.00	20.00	20.00	20.00	0
2023-08-09	20.00	20.00	20.00	20.00	0
2023-08-08	20.00	20.00	20.00	20.00	48
2023-08-07	20.00	20.00	20.00	20.00	10,030
2023-08-04	20.00	20.00	20.00	20.00	8,646
2023-08-03	20.00	20.00	20.00	20.00	10,000
2023-08-02	20.00	20.00	20.00	20.00	42
2023-08-01	20.00	20.00	20.00	20.00	23
2023-07-31	20.00	20.00	20.00	20.00	5
2023-07-28	20.00	20.00	20.00	20.00	0
2023-07-27	20.00	20.00	20.00	20.00	0
2023-07-26	20.00	20.00	20.00	20.00	0
2023-07-25	20.00	20.00	20.00	20.00	0
2023-07-24	20.00	20.00	20.00	20.00	39,711
2023-07-21	20.00	20.00	20.00	20.00	138
2023-07-20	20.00	20.00	20.00	20.00	60,000
2023-07-19	20.00	20.00	20.00	20.00	10,225
2023-07-18	19.50	19.50	19.50	19.50	8,186
2023-07-17	19.50	19.50	19.50	19.50	0
2023-07-14	19.50	19.50	19.50	19.50	52
2023-07-13	19.50	19.50	19.50	19.50	0
2023-07-12	20.30	20.30	19.50	19.50	15,002
2023-07-11	20.30	20.30	20.30	20.30	0
2023-07-10	20.30	20.30	20.30	20.30	224
2023-07-07	20.30	20.30	20.30	20.30	12
2023-07-06	20.30	20.30	20.30	20.30	0
2023-07-05	20.30	20.30	20.30	20.30	0
2023-07-04	20.50	20.50	20.30	20.30	6
2023-07-03	20.50	20.50	20.50	20.50	37
2023-06-30	20.50	20.50	20.50	20.50	34
2023-06-29	20.50	20.50	20.50	20.50	226
2023-06-28	20.50	20.50	20.50	20.50	52
2023-06-27	20.50	20.50	20.50	20.50	0
2023-06-26	20.50	20.50	20.50	20.50	0
2023-06-23	20.50	20.50	20.50	20.50	14
2023-06-22	20.50	20.50	20.50	20.50	0
2023-06-21	20.50	20.50	20.50	20.50	20
2023-06-20	20.50	20.50	20.50	20.50	31
2023-06-19	20.50	20.50	20.50	20.50	10
2023-06-16	20.50	20.50	20.50	20.50	0
2023-06-15	20.50	20.50	20.50	20.50	0
2023-06-14	20.50	20.50	20.50	20.50	26
2023-06-13	20.50	20.50	20.50	20.50	0
2023-06-12	20.50	20.50	20.50	20.50	0
2023-06-09	20.50	20.50	20.50	20.50	16
2023-06-08	20.50	20.50	20.50	20.50	0
2023-06-07	20.50	20.50	20.50	20.50	0
2023-06-06	20.50	20.50	20.50	20.50	17
2023-06-05	20.50	20.50	20.50	20.50	32
2023-06-02	20.50	20.50	20.50	20.50	21
2023-06-01	20.70	20.70	20.50	20.50	10,224
2023-05-31	20.70	20.70	20.70	20.70	327
2023-05-30	20.70	20.70	20.70	20.70	75
2023-05-29	20.70	20.70	20.70	20.70	0
2023-05-26	20.70	20.70	20.70	20.70	4
2023-05-25	20.70	20.70	20.70	20.70	12
2023-05-24	20.70	20.70	20.70	20.70	23
2023-05-23	20.70	20.70	20.50	20.70	0
2023-05-22	20.70	20.70	20.70	20.70	44
2023-05-19	20.70	20.70	20.70	20.70	3
2023-05-18	20.70	20.70	20.70	20.70	0
2023-05-17	20.70	20.70	20.70	20.70	23
2023-05-16	20.70	20.70	20.70	20.70	9
2023-05-15	20.50	20.50	20.50	20.50	0
2023-05-12	20.50	20.50	20.50	20.50	20,002
2023-05-11	21.00	21.00	20.50	20.50	0
2023-05-10	21.00	21.00	21.00	21.00	1,451
2023-05-09	21.00	21.00	21.00	21.00	60,099
2023-05-08	21.00	21.00	21.00	21.00	0
2023-05-05	21.00	21.00	21.00	21.00	58
2023-05-04	21.00	21.00	21.00	21.00	0
2023-05-03	21.50	21.50	21.00	21.00	0
2023-05-02	21.50	21.50	21.50	21.50	9
2023-05-01	21.50	21.50	21.50	21.50	0
2023-04-28	21.50	21.50	21.50	21.50	103,341
2023-04-27	21.50	21.50	21.50	21.50	0
2023-04-26	21.50	21.50	21.50	21.50	10,000
2023-04-25	20.50	20.50	20.50	20.50	7
2023-04-24	20.50	20.50	20.50	20.50	7
2023-04-21	20.50	21.00	21.00	21.00	86,179
2023-04-20	20.50	20.50	20.50	20.50	0
2023-04-19	20.50	20.50	20.50	20.50	0
2023-04-18	20.50	20.50	20.50	20.50	627
2023-04-17	20.40	20.50	20.40	20.50	10
2023-04-14	20.40	20.40	20.40	20.40	251
2023-04-13	20.50	20.50	20.40	20.40	5,099
2023-04-12	20.50	20.50	20.50	20.50	5,004
2023-04-11	20.50	20.50	20.50	20.50	9
2023-04-10	20.50	20.50	20.50	20.50	0
2023-04-07	20.50	20.50	20.50	20.50	0
2023-04-06	20.50	20.50	20.50	20.50	0
2023-04-05	20.50	20.50	20.50	20.50	7,277
2023-04-04	20.50	20.50	20.50	20.50	0
2023-04-03	20.50	20.50	20.50	20.50	89
2023-03-31	20.50	20.50	20.50	20.50	582
2023-03-30	20.50	20.50	20.50	20.50	116,000
2023-03-29	21.00	21.00	21.00	21.00	0
2023-03-28	21.00	21.00	21.00	21.00	0
2023-03-27	21.00	21.00	21.00	21.00	251
2023-03-24	21.00	21.00	21.00	21.00	86
2023-03-23	21.00	21.00	21.00	21.00	42,228
2023-03-22	21.50	21.50	21.00	21.00	273
2023-03-21	21.50	21.50	21.50	21.50	28,405
2023-03-20	21.50	21.50	21.50	21.50	2,207
2023-03-17	22.50	22.50	21.50	21.50	21
2023-03-16	21.50	21.50	21.50	21.50	0
2023-03-15	21.50	21.50	21.50	21.50	0
2023-03-14	21.50	21.50	21.50	21.50	0
2023-03-13	21.50	21.50	21.50	21.50	0
2023-03-10	21.50	21.50	21.50	21.50	34
2023-03-09	21.50	21.50	21.50	21.50	248
2023-03-08	21.50	21.50	21.50	21.50	151
2023-03-07	21.50	22.00	21.50	21.50	8,000
2023-03-06	21.50	21.50	21.50	21.50	324
2023-03-03	21.00	21.50	21.00	21.50	43
2023-03-02	21.00	21.00	21.00	21.00	47
2023-03-01	21.00	21.00	21.00	21.00	66
2023-02-28	21.00	21.00	21.00	21.00	133
2023-02-27	21.00	21.00	21.00	21.00	25,869
2023-02-24	21.00	21.00	21.00	21.00	135,168
2023-02-23	21.00	21.00	21.00	21.00	0
2023-02-22	21.00	21.00	21.00	21.00	551
2023-02-21	21.00	21.00	21.00	21.00	4,946
2023-02-20	21.00	21.00	21.00	21.00	347
2023-02-17	21.00	21.00	21.00	21.00	232
2023-02-16	21.00	21.00	21.00	21.00	107
2023-02-15	21.00	21.00	21.00	21.00	22
2023-02-14	21.00	21.00	21.00	21.00	0
2023-02-13	21.00	21.00	21.00	21.00	77
2023-02-10	21.00	21.00	21.00	21.00	97
2023-02-09	21.00	21.00	21.00	21.00	454
2023-02-08	21.00	21.00	21.00	21.00	5,862
2023-02-07	21.00	21.00	21.00	21.00	116
2023-02-06	21.00	21.00	21.00	21.00	168
2023-02-03	21.00	21.00	21.00	21.00	1,055
2023-02-02	20.50	21.00	20.50	21.00	286
2023-02-01	20.00	20.50	20.00	20.50	13,614
2023-01-31	20.00	20.00	20.00	20.00	117
2023-01-30	19.50	20.00	19.50	20.00	16,383
2023-01-27	17.50	19.50	17.50	19.50	166,863
2023-01-26	17.50	17.50	17.50	17.50	52,683
2023-01-25	17.50	17.50	17.50	17.50	45
2023-01-24	17.50	17.50	17.50	17.50	212
2023-01-23	17.50	17.50	17.50	17.50	67
2023-01-20	17.50	17.50	17.50	17.50	28
2023-01-19	17.50	17.50	17.50	17.50	0
2023-01-18	17.50	17.50	17.50	17.50	20
2023-01-17	17.50	17.50	17.50	17.50	22
2023-01-16	17.50	17.50	17.50	17.50	143
2023-01-13	17.50	17.50	17.50	17.50	23
2023-01-12	17.50	17.50	17.50	17.50	138,690
2023-01-11	17.50	17.50	17.50	17.50	0
2023-01-10	17.50	17.50	17.50	17.50	0
2023-01-09	17.50	17.50	17.50	17.50	1,404
2023-01-06	17.50	17.50	17.50	17.50	0
2023-01-05	17.50	17.50	17.50	17.50	1,425
2023-01-04	17.50	17.50	17.50	17.50	426
2023-01-03	18.00	18.00	17.50	17.50	0
2023-01-02	18.00	18.00	18.00	18.00	0
2022-12-30	18.00	18.00	18.00	18.00	13
2022-12-29	18.00	18.00	18.00	18.00	0
2022-12-28	18.50	18.50	18.00	18.00	10,000
2022-12-27	18.50	18.50	18.50	18.50	0
2022-12-26	18.50	18.50	18.50	18.50	0
2022-12-23	18.50	18.50	18.50	18.50	38,000
2022-12-22	18.50	18.50	18.50	18.50	589
2022-12-21	18.50	18.50	18.50	18.50	0
2022-12-20	18.50	18.50	18.50	18.50	2,111
2022-12-19	18.50	18.50	18.50	18.50	25
2022-12-16	18.50	18.50	18.50	18.50	4,694
2022-12-15	18.50	18.50	18.50	18.50	151
2022-12-14	18.50	18.50	18.50	18.50	2,589
2022-12-13	18.50	18.50	18.50	18.50	0
2022-12-12	18.50	18.50	18.50	18.50	533
2022-12-09	18.00	18.50	18.00	18.50	0
2022-12-08	18.50	18.50	18.50	18.50	15
2022-12-07	18.50	18.50	18.50	18.50	0
2022-12-06	18.50	18.50	18.50	18.50	0
2022-12-05	18.50	18.50	18.50	18.50	16,010
2022-12-02	18.50	18.50	18.50	18.50	0
2022-12-01	18.50	18.50	18.50	18.50	0
2022-11-30	18.50	18.50	18.50	18.50	0
2022-11-29	18.50	18.50	18.50	18.50	0
2022-11-28	18.50	18.50	18.50	18.50	10
2022-11-25	18.50	18.50	18.50	18.50	0
2022-11-24	18.50	19.00	19.00	19.00	977
2022-11-23	18.50	18.50	18.50	18.50	0
2022-11-22	18.50	18.50	18.50	18.50	0
2022-11-21	18.50	18.50	18.50	18.50	20
2022-11-18	18.50	18.50	18.50	18.50	0
2022-11-17	18.50	18.50	18.50	18.50	0
2022-11-16	18.50	18.50	18.50	18.50	0
2022-11-15	18.50	18.50	18.50	18.50	13,498
2022-11-14	18.50	18.50	18.50	18.50	536
2022-11-11	18.50	18.50	18.50	18.50	2,510
2022-11-10	18.50	18.50	18.50	18.50	7,500
2022-11-09	18.50	18.50	18.50	18.50	15,253
2022-11-08	18.50	18.50	18.50	18.50	0
2022-11-07	18.50	18.50	18.50	18.50	0
2022-11-04	18.50	18.50	18.50	18.50	0
2022-11-03	18.50	18.50	18.50	18.50	26
2022-11-02	18.50	18.50	18.50	18.50	30
2022-11-01	19.00	19.00	18.50	18.50	3,784
2022-10-31	21.00	21.00	18.50	18.50	71,016
2022-10-28	21.00	21.00	19.50	21.00	17
2022-10-27	21.00	21.00	21.00	21.00	0
2022-10-26	21.00	21.00	21.00	21.00	46
2022-10-25	21.00	21.00	21.00	21.00	4,644
2022-10-24	21.00	21.00	21.00	21.00	324
2022-10-21	21.00	21.00	21.00	21.00	42
2022-10-20	21.00	21.00	21.00	21.00	0
2022-10-19	21.00	21.00	21.00	21.00	0
2022-10-18	21.00	21.00	21.00	21.00	0
2022-10-17	21.00	21.00	21.00	21.00	0
2022-10-14	21.00	21.00	21.00	21.00	475
2022-10-13	21.50	21.50	21.00	21.00	0
2022-10-12	21.50	21.50	21.50	21.50	0
2022-10-11	21.50	21.50	21.50	21.50	2,108
2022-10-10	21.50	21.50	21.50	21.50	32
2022-10-07	21.50	21.50	21.50	21.50	0
2022-10-06	21.50	21.50	21.50	21.50	10
2022-10-05	21.50	21.50	21.50	21.50	33
2022-10-04	22.00	22.00	20.00	21.50	14
2022-10-03	21.50	21.50	21.50	21.50	0
2022-09-30	21.50	21.50	21.50	21.50	0
2022-09-29	21.50	21.50	21.50	21.50	9
2022-09-28	21.50	21.50	21.50	21.50	39
2022-09-27	22.00	22.00	22.00	22.00	0
2022-09-26	22.00	22.00	22.00	22.00	0
2022-09-23	22.00	22.00	22.00	22.00	0
2022-09-22	22.00	22.00	22.00	22.00	0
2022-09-21	22.00	22.00	22.00	22.00	500
2022-09-20	22.00	22.00	22.00	22.00	0
2022-09-19	22.00	22.00	22.00	22.00	0
2022-09-16	22.00	22.00	22.00	22.00	0
2022-09-15	22.00	22.00	22.00	22.00	0
2022-09-14	22.00	22.00	22.00	22.00	0
2022-09-13	22.00	22.00	21.00	22.00	292
2022-09-12	22.00	22.00	22.00	22.00	0
2022-09-09	22.00	22.00	22.00	22.00	0
2022-09-08	22.00	22.00	22.00	22.00	0
2022-09-07	22.50	22.50	21.00	22.00	0
2022-09-06	22.00	22.00	22.00	22.00	17
2022-09-05	23.50	23.50	22.50	22.50	42,998
2022-09-02	23.50	23.50	23.50	23.50	0
2022-09-01	23.50	23.50	23.50	23.50	7,188
2022-08-31	23.50	23.50	23.50	23.50	47
2022-08-30	23.50	23.50	23.50	23.50	18,000
2022-08-29	23.50	23.50	23.50	23.50	0
2022-08-26	23.50	23.50	23.50	23.50	33
2022-08-25	23.50	23.50	23.50	23.50	5,000
2022-08-24	23.50	23.50	23.50	23.50	45,000
2022-08-23	23.50	23.50	23.50	23.50	0
2022-08-22	23.50	23.50	23.50	23.50	0
2022-08-19	23.50	23.50	23.50	23.50	0
2022-08-18	23.50	23.50	23.50	23.50	0
2022-08-17	23.50	23.50	23.50	23.50	0
2022-08-16	23.50	23.50	23.50	23.50	424
2022-08-15	23.50	23.50	23.50	23.50	0
2022-08-12	23.50	23.50	23.50	23.50	14
2022-08-11	23.50	23.50	23.50	23.50	8
2022-08-10	23.50	23.50	23.50	23.50	26
2022-08-09	23.50	23.50	23.50	23.50	220
2022-08-08	23.50	23.50	23.50	23.50	0
2022-08-05	23.50	23.50	23.50	23.50	0
2022-08-04	23.50	23.50	23.50	23.50	0
2022-08-03	23.50	23.50	23.50	23.50	0
2022-08-02	23.50	23.50	23.50	23.50	0
2022-08-01	23.50	23.50	22.00	23.50	0
2022-07-29	24.00	24.00	23.50	23.50	5,000
2022-07-28	24.00	24.00	24.00	24.00	10,116
2022-07-27	24.00	24.00	24.00	24.00	58,498
2022-07-26	24.00	24.00	24.00	24.00	0
2022-07-25	24.00	24.00	24.00	24.00	0
2022-07-22	24.00	24.00	24.00	24.00	363
2022-07-21	24.00	24.00	24.00	24.00	0
2022-07-20	24.00	24.00	24.00	24.00	84
2022-07-19	24.00	24.00	24.00	24.00	42
2022-07-18	24.00	24.00	24.00	24.00	0
2022-07-15	24.00	24.00	24.00	24.00	0
2022-07-14	24.00	24.00	24.00	24.00	0
2022-07-13	24.00	24.00	24.00	24.00	0
2022-07-12	24.00	24.00	24.00	24.00	22
2022-07-11	24.00	24.00	24.00	24.00	0
2022-07-08	24.00	24.00	22.00	24.00	66
2022-07-07	24.00	24.00	24.00	24.00	0
2022-07-06	24.00	24.00	24.00	24.00	0
2022-07-05	24.00	24.00	24.00	24.00	21
2022-07-04	24.00	24.00	24.00	24.00	50
2022-07-01	24.00	24.00	24.00	24.00	151
2022-06-30	24.00	24.00	24.00	24.00	15
2022-06-29	24.00	24.00	24.00	24.00	39
2022-06-28	24.00	24.00	24.00	24.00	0
2022-06-27	24.00	24.00	24.00	24.00	227
2022-06-24	24.00	24.00	24.00	24.00	271
2022-06-23	24.00	24.00	24.00	24.00	0
2022-06-22	24.00	24.00	24.00	24.00	2,407
2022-06-21	24.00	24.00	24.00	24.00	0
2022-06-20	24.00	24.00	24.00	24.00	224
2022-06-17	24.00	24.00	24.00	24.00	681
2022-06-16	24.00	24.00	24.00	24.00	0
2022-06-15	24.00	24.00	24.00	24.00	11
2022-06-14	24.00	24.00	24.00	24.00	3,116
2022-06-13	24.00	24.00	24.00	24.00	314
2022-06-10	24.00	24.00	24.00	24.00	0
2022-06-09	24.00	24.00	24.00	24.00	10
2022-06-08	24.00	24.00	24.00	24.00	2,108
2022-06-07	24.00	24.00	24.00	24.00	2,105
2022-06-06	24.00	24.00	24.00	24.00	61
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.00	24.00	24.00	24.00	54
2022-05-31	24.00	24.00	24.00	24.00	139
2022-05-30	24.00	24.00	24.00	24.00	79
2022-05-27	24.00	24.00	24.00	24.00	126
2022-05-26	24.00	24.00	24.00	24.00	2,105
2022-05-25	24.00	24.00	24.00	24.00	126
2022-05-24	24.00	24.00	24.00	24.00	32
2022-05-23	24.00	24.00	24.00	24.00	84
2022-05-20	24.00	24.00	24.00	24.00	50
2022-05-19	24.00	24.00	24.00	24.00	52
2022-05-18	24.00	24.00	24.00	24.00	63
2022-05-17	24.00	24.00	24.00	24.00	303
2022-05-16	24.00	24.00	24.00	24.00	114
2022-05-13	24.00	24.00	22.00	24.00	396
2022-05-12	24.00	24.00	24.00	24.00	18
2022-05-11	24.00	24.00	24.00	24.00	62
2022-05-10	23.00	24.00	23.00	24.00	11,318
2022-05-09	22.00	22.00	22.00	22.00	316
2022-05-06	22.00	22.00	22.00	22.00	114
2022-05-05	22.00	22.00	22.00	22.00	25
2022-05-04	22.00	22.00	22.00	22.00	319
2022-05-03	22.00	22.00	22.00	22.00	138
2022-05-02	22.00	22.00	22.00	22.00	0
2022-04-29	22.00	22.00	22.00	22.00	0
2022-04-28	22.00	22.00	22.00	22.00	43
2022-04-27	22.00	22.00	22.00	22.00	87
2022-04-26	22.00	22.00	22.00	22.00	77
2022-04-25	22.00	22.00	22.00	22.00	43
2022-04-22	22.00	22.00	22.00	22.00	20
2022-04-21	22.00	22.00	22.00	22.00	435
2022-04-20	22.00	22.00	22.00	22.00	554
2022-04-19	22.00	22.00	22.00	22.00	93
2022-04-18	22.00	22.00	22.00	22.00	0
2022-04-15	22.00	22.00	22.00	22.00	0
2022-04-14	22.00	22.00	22.00	22.00	46
2022-04-13	22.00	22.00	22.00	22.00	16
2022-04-12	22.00	22.00	22.00	22.00	0
2022-04-11	22.50	22.50	22.00	22.00	42
2022-04-08	22.50	22.50	22.50	22.50	471
2022-04-07	22.50	22.50	22.50	22.50	8
2022-04-06	22.50	22.50	22.50	22.50	18
2022-04-05	22.50	22.50	22.50	22.50	0
2022-04-04	22.50	22.50	22.50	22.50	91
2022-04-01	22.50	22.50	22.50	22.50	3,478
2022-03-31	21.50	22.50	20.50	22.50	60,023
2022-03-30	22.50	22.50	21.50	21.50	10,061
2022-03-29	24.50	24.50	22.50	22.50	15,000
2022-03-28	25.50	25.50	24.50	24.50	5,028
2022-03-25	25.50	25.50	25.50	25.50	196
2022-03-24	25.50	25.50	25.50	25.50	0
2022-03-23	25.50	25.50	25.50	25.50	753
2022-03-22	25.50	25.50	25.50	25.50	78
2022-03-21	25.50	25.50	25.50	25.50	13
2022-03-18	25.50	25.50	25.50	25.50	46
2022-03-17	25.50	25.50	25.50	25.50	1,982
2022-03-16	25.50	25.50	25.50	25.50	24
2022-03-15	25.50	25.50	25.50	25.50	0
2022-03-14	25.50	25.50	25.50	25.50	39
2022-03-11	25.50	25.50	25.50	25.50	0
2022-03-10	25.50	25.50	25.50	25.50	47
2022-03-09	25.50	25.50	25.50	25.50	1,954
2022-03-08	25.50	25.50	25.50	25.50	1,030
2022-03-07	25.50	25.50	25.50	25.50	67
2022-03-04	30.50	30.50	25.50	25.50	47,271
2022-03-03	31.50	31.50	30.50	30.50	7,812
2022-03-02	31.50	31.50	31.00	31.50	0
2022-03-01	32.00	32.00	31.50	31.50	5,926
2022-02-28	33.50	33.50	32.00	32.00	15,173
2022-02-25	33.50	33.50	33.50	33.50	36
2022-02-24	33.50	33.50	33.50	33.50	1,728
2022-02-23	35.50	35.50	34.00	34.00	15,000
2022-02-22	35.50	35.50	35.50	35.50	0
2022-02-21	35.50	35.50	35.50	35.50	144
2022-02-18	35.50	35.50	35.50	35.50	0
2022-02-17	35.50	35.50	35.50	35.50	0
2022-02-16	35.50	35.50	35.50	35.50	496
2022-02-15	35.50	35.50	35.50	35.50	0
2022-02-14	35.50	35.50	35.50	35.50	44
2022-02-11	35.50	35.50	35.50	35.50	28
2022-02-10	35.50	35.50	35.50	35.50	151
2022-02-09	35.50	35.50	35.50	35.50	59
2022-02-08	35.50	35.50	35.50	35.50	114
2022-02-07	35.50	35.50	35.50	35.50	0
2022-02-04	35.50	35.50	35.50	35.50	98
2022-02-03	35.50	35.50	35.00	35.50	12
2022-02-02	35.50	35.50	35.50	35.50	0
2022-02-01	35.50	35.50	35.50	35.50	0
2022-01-31	35.50	35.50	35.50	35.50	22
2022-01-28	35.50	35.50	35.50	35.50	0
2022-01-27	35.50	35.50	35.50	35.50	22
2022-01-26	35.50	35.50	35.50	35.50	0
2022-01-25	35.50	35.50	35.50	35.50	6
2022-01-24	35.50	35.50	35.50	35.50	85
2022-01-21	35.50	35.50	35.50	35.50	2,325
2022-01-20	35.50	35.50	35.50	35.50	19
2022-01-19	35.50	35.50	35.50	35.50	0
2022-01-18	35.50	35.50	35.00	35.50	130
2022-01-17	35.50	35.50	35.50	35.50	41
2022-01-14	35.50	35.50	35.50	35.50	0
2022-01-13	35.50	35.50	35.50	35.50	0
2022-01-12	35.50	35.50	35.50	35.50	8
2022-01-11	35.50	35.50	35.50	35.50	59
2022-01-10	35.50	35.50	35.50	35.50	0
2022-01-07	37.00	37.00	35.50	35.50	5,005
2022-01-06	37.00	37.00	37.00	37.00	38
2022-01-05	37.00	37.00	37.00	37.00	88
2022-01-04	37.00	37.00	37.00	37.00	63
2022-01-03	37.00	37.00	37.00	37.00	0
2021-12-31	37.00	37.00	37.00	37.00	0
2021-12-30	37.00	37.00	37.00	37.00	5
2021-12-29	37.00	37.00	37.00	37.00	2,742
2021-12-28	37.00	37.00	37.00	37.00	0
2021-12-27	37.00	37.00	37.00	37.00	0
2021-12-24	37.00	37.00	37.00	37.00	0
2021-12-23	37.00	37.00	37.00	37.00	189
2021-12-22	37.00	37.00	37.00	37.00	93
2021-12-21	37.00	37.00	37.00	37.00	136
2021-12-20	37.00	37.00	37.00	37.00	54
2021-12-17	37.00	37.00	37.00	37.00	12
2021-12-16	37.00	37.00	37.00	37.00	0
2021-12-15	38.50	38.50	37.00	37.00	7,448
2021-12-14	38.50	38.50	38.50	38.50	5,040
2021-12-13	38.50	38.50	38.50	38.50	16
2021-12-10	38.50	38.50	38.50	38.50	191
2021-12-09	38.50	38.50	38.50	38.50	6,114
2021-12-08	40.50	40.50	38.50	38.50	48,868
2021-12-07	39.00	40.50	38.00	40.50	4,440
2021-12-06	43.00	43.00	39.00	39.00	40,454
2021-12-03	43.00	43.00	43.00	43.00	5,217
2021-12-02	43.00	43.00	43.00	43.00	14,430
2021-12-01	37.00	43.00	37.00	43.00	159,319

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535