Safestay Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	13.50	13.50	13.50	13.50	123
2026-06-22	13.50	13.50	13.50	13.50	4,003
2026-06-19	13.50	13.50	13.50	13.50	0
2026-06-18	13.50	13.50	13.50	13.50	0
2026-06-17	13.50	13.50	13.50	13.50	0
2026-06-16	13.50	13.50	13.50	13.50	5,000
2026-06-15	13.50	13.50	13.50	13.50	0
2026-06-12	13.50	13.50	13.50	13.50	0
2026-06-11	13.50	13.50	13.50	13.50	5,000
2026-06-10	13.50	13.50	13.50	13.50	2,000
2026-06-09	13.50	13.50	13.50	13.50	26,907
2026-06-08	13.50	13.50	13.50	13.50	0
2026-06-05	13.50	13.50	13.50	13.50	0
2026-06-04	13.50	13.50	13.50	13.50	0
2026-06-03	13.50	13.50	13.50	13.50	62
2026-06-02	13.50	13.50	13.50	13.50	0
2026-06-01	13.50	13.50	13.50	13.50	5,933
2026-05-29	13.00	13.00	13.00	13.00	0
2026-05-28	12.50	13.00	12.50	13.00	1,275,000
2026-05-27	12.50	12.50	12.50	12.50	194,348
2026-05-26	12.50	12.50	12.50	12.50	20,000
2026-05-25	12.50	12.50	12.50	12.50	0
2026-05-22	12.50	12.50	12.50	12.50	0
2026-05-21	12.00	12.50	12.00	12.50	27,372
2026-05-20	12.00	12.00	12.00	12.00	0
2026-05-19	12.00	12.00	12.00	12.00	3,500
2026-05-18	12.00	12.00	12.00	12.00	0
2026-05-15	12.00	12.00	12.00	12.00	65,109
2026-05-14	13.50	13.50	11.50	12.00	253,517
2026-05-13	13.50	13.50	13.50	13.50	0
2026-05-12	13.50	13.50	13.50	13.50	0
2026-05-11	13.50	13.50	13.50	13.50	0
2026-05-08	13.50	13.50	13.50	13.50	1,909
2026-05-07	13.50	13.50	13.50	13.50	0
2026-05-06	13.25	13.50	13.25	13.50	10,880
2026-05-05	13.25	13.25	13.25	13.25	50,000
2026-05-04	13.25	13.25	13.25	13.25	0
2026-05-01	13.25	13.25	13.25	13.25	7,496
2026-04-30	13.25	13.25	13.25	13.25	2
2026-04-29	13.00	13.25	13.00	13.25	20,000
2026-04-28	13.00	13.00	13.00	13.00	0
2026-04-27	13.00	13.00	13.00	13.00	378
2026-04-24	13.50	13.50	13.00	13.00	7,134
2026-04-23	14.00	14.00	13.50	13.50	24,404
2026-04-22	15.00	13.50	13.50	13.50	41,717
2026-04-21	15.00	15.00	15.00	15.00	3,056
2026-04-20	15.00	15.00	14.00	15.00	14,655
2026-04-17	15.00	15.00	15.00	15.00	0
2026-04-16	15.00	15.00	15.00	15.00	0
2026-04-15	15.00	15.00	15.00	15.00	0
2026-04-14	15.00	15.00	15.00	15.00	50
2026-04-13	15.00	15.00	15.00	15.00	17,000
2026-04-10	15.00	15.00	15.00	15.00	8
2026-04-09	15.00	15.00	15.00	15.00	0
2026-04-08	15.00	15.00	15.00	15.00	28
2026-04-07	15.00	15.00	15.00	15.00	159,693
2026-04-06	15.00	15.00	15.00	15.00	0
2026-04-03	15.00	15.00	15.00	15.00	0
2026-04-02	15.00	15.00	15.00	15.00	34,976
2026-04-01	15.00	15.00	15.00	15.00	38
2026-03-31	15.50	15.50	15.00	15.00	9,661
2026-03-30	15.50	15.50	15.50	15.50	111
2026-03-27	15.50	15.50	15.50	15.50	19
2026-03-26	15.50	15.50	15.50	15.50	0
2026-03-25	15.50	15.50	15.50	15.50	1
2026-03-24	15.50	15.50	15.50	15.50	71
2026-03-23	15.50	15.50	15.50	15.50	0
2026-03-20	15.50	15.50	15.00	15.25	0
2026-03-19	15.50	15.50	15.50	15.50	55
2026-03-18	15.50	15.50	15.50	15.50	0
2026-03-17	15.50	15.50	15.50	15.50	12
2026-03-16	15.50	15.50	15.50	15.50	0
2026-03-13	15.50	15.50	15.50	15.50	0
2026-03-12	15.50	15.50	15.50	15.50	0
2026-03-11	15.50	15.50	15.50	15.50	0
2026-03-10	15.50	15.50	15.50	15.50	0
2026-03-09	15.50	15.50	15.50	15.50	4,708
2026-03-06	15.50	15.50	15.50	15.50	0
2026-03-05	15.50	15.50	15.50	15.50	20
2026-03-04	15.50	15.50	15.50	15.50	0
2026-03-03	15.50	15.50	15.50	15.50	0
2026-03-02	16.00	16.00	15.50	15.50	21,918
2026-02-27	15.75	15.75	15.75	15.75	0
2026-02-26	15.75	15.75	15.75	15.75	22
2026-02-25	15.75	16.00	15.75	15.75	10,000
2026-02-24	15.75	15.75	15.75	15.75	0
2026-02-23	15.75	15.75	15.75	15.75	10,000,000
2026-02-20	15.75	15.75	15.75	15.75	0
2026-02-19	16.50	16.50	15.75	15.75	1
2026-02-18	16.50	16.50	16.50	16.50	28
2026-02-17	16.75	16.75	16.75	16.75	70,000
2026-02-16	16.75	16.75	16.75	16.75	5
2026-02-13	16.75	16.75	16.75	16.75	2,973
2026-02-12	16.75	16.75	16.75	16.75	109
2026-02-11	16.75	16.75	16.75	16.75	55
2026-02-10	16.75	16.75	16.75	16.75	0
2026-02-09	16.75	16.75	16.75	16.75	810
2026-02-06	16.75	16.75	16.75	16.75	135
2026-02-05	16.75	16.75	16.75	16.75	13,656
2026-02-04	16.75	16.75	16.75	16.75	0
2026-02-03	16.75	16.75	16.75	16.75	5,374
2026-02-02	16.75	16.75	16.75	16.75	0
2026-01-30	16.75	16.75	16.75	16.75	0
2026-01-29	16.75	16.75	16.75	16.75	0
2026-01-28	16.75	16.75	16.75	16.75	54
2026-01-27	16.75	16.75	16.75	16.75	0
2026-01-26	16.75	16.75	16.75	16.75	26
2026-01-23	16.75	16.75	16.75	16.75	2
2026-01-22	16.75	16.75	16.75	16.75	3,022
2026-01-21	16.75	16.75	16.75	16.75	23
2026-01-20	16.75	16.75	16.75	16.75	2,089
2026-01-19	16.75	16.75	16.75	16.75	0
2026-01-16	16.75	16.75	16.75	16.75	4,333
2026-01-15	16.75	16.75	16.75	16.75	280
2026-01-14	16.75	17.00	16.75	16.75	10,271
2026-01-13	16.75	16.75	16.75	16.75	0
2026-01-12	16.75	16.75	16.75	16.75	0
2026-01-09	16.75	16.75	16.75	16.75	9
2026-01-08	16.75	16.75	16.75	16.75	0
2026-01-07	16.75	16.75	16.75	16.75	0
2026-01-06	16.75	16.75	16.75	16.75	0
2026-01-05	16.75	16.75	16.75	16.75	2,500
2026-01-02	16.75	16.75	16.75	16.75	10,000,000
2026-01-01	16.75	16.75	16.75	16.75	0
2025-12-31	16.75	16.75	16.75	16.75	0
2025-12-30	16.75	16.75	16.75	16.75	20,005
2025-12-29	16.75	16.75	16.75	16.75	0
2025-12-26	16.75	16.75	16.75	16.75	0
2025-12-25	16.75	16.75	16.75	16.75	0
2025-12-24	16.75	16.75	16.75	16.75	0
2025-12-23	17.00	17.00	16.75	16.75	19,838
2025-12-22	17.00	17.00	17.00	17.00	25,742
2025-12-19	17.00	17.00	17.00	17.00	28
2025-12-18	17.50	17.50	17.00	17.00	12,083
2025-12-17	17.50	17.50	17.50	17.50	0
2025-12-16	17.50	17.50	17.50	17.50	0
2025-12-15	17.50	17.50	17.50	17.50	3,830
2025-12-12	17.50	17.50	17.50	17.50	0
2025-12-11	17.50	17.50	16.20	17.50	3,920
2025-12-10	17.50	17.50	17.50	17.50	0
2025-12-09	19.00	19.00	17.00	17.50	15,498
2025-12-08	19.00	19.00	19.00	19.00	0
2025-12-05	19.00	19.00	19.00	19.00	0
2025-12-04	19.00	19.00	19.00	19.00	0
2025-12-03	19.00	19.00	19.00	19.00	0
2025-12-02	19.00	19.00	19.00	19.00	0
2025-12-01	19.00	19.50	18.50	19.00	9,999
2025-11-28	19.00	19.00	19.00	19.00	1,400
2025-11-27	19.00	19.00	19.00	19.00	5,185
2025-11-26	19.00	19.00	19.00	19.00	106
2025-11-25	19.00	19.00	19.00	19.00	1,546
2025-11-24	18.50	18.50	18.50	18.50	0
2025-11-21	18.50	18.50	18.50	18.50	0
2025-11-20	18.50	18.50	18.50	18.50	0
2025-11-19	18.50	18.50	18.50	18.50	0
2025-11-18	18.50	18.50	18.50	18.50	16,567
2025-11-17	18.50	18.50	18.50	18.50	1,489
2025-11-14	18.50	18.50	18.50	18.50	2,573
2025-11-13	18.50	18.50	18.50	18.50	0
2025-11-12	19.50	19.50	19.00	19.00	28,000
2025-11-11	19.50	19.50	19.50	19.50	40,000
2025-11-10	19.50	19.50	19.50	19.50	117,925
2025-11-07	20.50	19.50	19.00	19.50	39,906
2025-11-06	20.50	20.50	20.50	20.50	0
2025-11-05	20.50	20.50	20.50	20.50	0
2025-11-04	20.60	20.60	20.50	20.50	17,542
2025-11-03	20.50	20.50	20.50	20.50	15,048
2025-10-31	20.50	21.00	20.50	20.50	25,020
2025-10-30	20.50	20.50	20.50	20.50	10,300
2025-10-29	20.50	20.50	20.50	20.50	5,279
2025-10-28	20.50	20.50	20.50	20.50	20
2025-10-27	20.50	20.50	20.50	20.50	20
2025-10-24	19.50	19.50	19.50	20.50	294
2025-10-23	20.50	20.50	20.50	20.50	24
2025-10-22	20.50	20.50	20.50	20.50	50
2025-10-21	20.50	20.50	20.50	20.50	0
2025-10-20	20.50	20.50	20.50	20.50	38
2025-10-17	20.50	20.50	20.00	20.50	5
2025-10-16	20.50	20.50	20.50	20.50	4,830
2025-10-15	20.50	20.50	20.50	20.50	0
2025-10-14	20.50	20.50	20.50	20.50	0
2025-10-13	20.50	20.50	20.50	20.50	0
2025-10-10	20.50	20.50	20.50	20.50	1,201
2025-10-09	21.00	21.00	20.50	20.50	28,002
2025-10-08	21.50	21.50	21.00	21.00	14,710
2025-10-07	21.50	21.50	21.50	21.50	0
2025-10-06	21.50	21.50	21.50	21.50	915
2025-10-03	21.50	21.50	21.50	21.50	0
2025-10-02	21.50	21.50	21.50	21.50	0
2025-10-01	21.50	21.50	21.50	21.50	0
2025-09-30	21.50	21.50	21.00	21.50	12,817
2025-09-29	21.50	21.50	21.50	21.50	0
2025-09-26	21.50	21.50	21.50	21.50	0
2025-09-25	21.50	21.50	21.00	21.50	19,500
2025-09-24	21.50	21.50	21.50	21.50	6,000
2025-09-23	21.20	22.50	21.20	21.50	63,336
2025-09-22	22.50	22.50	22.50	22.50	2,000
2025-09-19	22.50	22.50	22.50	22.50	0
2025-09-18	22.50	22.50	22.50	22.50	0
2025-09-17	22.50	22.50	22.50	22.50	10,000
2025-09-16	22.50	22.50	22.00	22.50	13,545
2025-09-15	22.50	22.50	22.50	22.50	0
2025-09-12	22.50	22.50	22.50	22.50	0
2025-09-11	22.50	22.50	22.50	22.50	0
2025-09-10	22.50	22.50	22.50	22.50	1,014
2025-09-09	22.50	22.50	22.50	22.50	45,000
2025-09-08	22.50	22.50	22.50	22.50	50,060
2025-09-05	22.50	22.50	21.60	22.50	51,834
2025-09-04	23.00	23.40	22.50	22.50	26,178
2025-09-03	23.50	23.50	23.50	23.50	19,691
2025-09-02	23.50	23.50	23.50	23.50	21,000
2025-09-01	23.50	23.50	23.50	23.50	3,006
2025-08-29	23.50	23.50	23.50	23.50	5,000
2025-08-28	23.50	23.50	23.50	23.50	0
2025-08-27	23.50	23.50	23.50	23.50	185
2025-08-26	23.50	23.50	23.50	23.50	50,000
2025-08-25	23.50	23.50	23.50	23.50	0
2025-08-22	23.50	23.50	23.50	23.50	3,315
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	619
2025-08-18	23.50	23.50	23.50	23.50	62,449
2025-08-15	23.00	23.00	23.00	23.00	0
2025-08-14	23.00	23.00	23.00	23.00	50
2025-08-13	23.00	23.00	23.00	23.00	0
2025-08-12	23.00	23.00	23.00	23.00	1
2025-08-11	23.00	23.00	23.00	23.00	5
2025-08-08	23.00	23.00	23.00	23.00	20,000
2025-08-07	23.00	23.00	23.00	23.00	0
2025-08-06	23.00	23.00	23.00	23.00	0
2025-08-05	23.00	23.00	23.00	23.00	10
2025-08-04	23.00	23.00	23.00	23.00	2,508
2025-08-01	23.00	23.00	23.00	23.00	50
2025-07-31	23.00	23.00	21.60	23.00	4,268
2025-07-30	23.00	23.60	23.00	23.00	6,090
2025-07-29	23.00	23.00	23.00	23.00	0
2025-07-28	23.00	23.00	23.00	23.00	0
2025-07-25	23.00	23.00	21.60	23.00	65,044
2025-07-24	23.00	23.00	23.00	23.00	50,000
2025-07-23	24.00	24.00	23.00	23.00	15,000
2025-07-22	24.00	24.00	22.60	24.00	97,000
2025-07-21	24.50	24.50	24.00	24.00	36,648
2025-07-18	24.50	24.50	24.50	24.50	34
2025-07-17	24.50	24.50	24.50	24.50	0
2025-07-16	24.50	24.50	24.50	24.50	5,988
2025-07-15	24.50	24.50	24.50	24.50	20,000
2025-07-14	24.50	24.50	24.50	24.50	0
2025-07-11	24.50	24.50	24.50	24.50	12,333
2025-07-10	24.50	24.50	24.50	24.50	86,339
2025-07-09	24.50	24.50	24.50	24.50	0
2025-07-08	24.50	24.50	24.50	24.50	2,856
2025-07-07	24.50	24.50	24.50	24.50	33,000
2025-07-04	24.50	24.50	24.50	24.50	0
2025-07-03	24.50	24.50	24.50	24.50	63,805
2025-07-02	24.50	24.50	24.50	24.50	7,896
2025-07-01	24.50	24.50	24.50	24.50	46,032
2025-06-30	24.50	24.50	24.50	24.50	88,000
2025-06-27	24.50	24.50	24.50	24.50	3,500
2025-06-26	24.50	24.50	24.50	24.50	7,519
2025-06-25	24.50	24.50	24.50	24.50	4
2025-06-24	24.50	24.50	24.50	24.50	10,833
2025-06-23	25.00	25.00	24.50	24.50	25,761
2025-06-20	25.00	25.00	25.00	25.00	5,078
2025-06-19	25.00	25.00	25.00	25.00	50,031
2025-06-18	25.00	25.00	25.00	25.00	23,650
2025-06-17	26.00	26.00	25.00	25.00	83,276
2025-06-16	23.50	25.00	25.00	25.00	652,322
2025-06-13	21.50	23.00	21.50	23.00	24,389
2025-06-12	21.50	21.50	21.50	21.50	802
2025-06-11	21.50	21.50	21.50	21.50	179
2025-06-10	21.50	21.50	21.50	21.50	12,232
2025-06-09	21.50	21.50	21.50	21.50	2,367
2025-06-06	21.50	21.50	21.50	21.50	0
2025-06-05	21.50	21.50	21.50	21.50	25,000
2025-06-04	21.50	21.50	21.50	21.50	10,043
2025-06-03	21.50	21.50	21.50	21.50	759
2025-06-02	21.50	21.50	21.50	21.50	0
2025-05-30	21.00	21.50	21.00	21.50	20,363
2025-05-29	21.00	21.00	21.00	21.00	18,451
2025-05-28	21.00	21.00	21.00	21.00	0
2025-05-27	21.00	20.00	20.00	21.00	2,248
2025-05-26	20.15	20.15	20.15	20.15	0
2025-05-23	21.00	21.00	21.00	21.00	1,057
2025-05-22	21.00	21.00	21.00	21.00	15
2025-05-21	21.00	21.00	20.00	21.00	134,756
2025-05-20	21.00	21.00	21.00	21.00	0
2025-05-19	21.00	21.00	21.00	21.00	0
2025-05-16	21.00	21.00	21.00	21.00	20,045
2025-05-15	21.00	21.00	21.00	21.00	0
2025-05-14	21.00	21.00	21.00	21.00	65
2025-05-13	21.00	21.00	21.00	21.00	12,127
2025-05-12	21.00	21.00	21.00	21.00	10,000
2025-05-09	21.00	21.00	21.00	21.00	0
2025-05-08	21.00	21.00	21.00	21.00	2,018
2025-05-07	21.00	21.00	21.00	21.00	0
2025-05-06	21.00	21.00	21.00	21.00	187
2025-05-05	22.00	22.00	22.00	22.00	0
2025-05-02	21.00	21.00	21.00	21.00	0
2025-05-01	21.00	21.00	21.00	21.00	0
2025-04-30	21.00	21.00	21.00	21.00	0
2025-04-29	21.00	22.00	21.00	21.00	2,064
2025-04-28	21.00	21.00	21.00	21.00	1,285
2025-04-25	21.00	21.00	21.00	21.00	0
2025-04-24	21.00	21.00	21.00	21.00	36,566
2025-04-23	21.00	21.00	21.00	21.00	3,740
2025-04-22	21.00	21.00	21.00	21.00	0
2025-04-21	21.00	21.00	21.00	21.00	0
2025-04-18	21.00	21.00	21.00	21.00	0
2025-04-17	21.00	21.00	21.00	21.00	0
2025-04-16	21.00	21.00	21.00	21.00	1,500
2025-04-15	21.00	21.00	21.00	21.00	1,500
2025-04-14	21.00	21.00	21.00	21.00	103
2025-04-11	21.00	21.00	21.00	21.00	3,243
2025-04-10	21.00	21.00	21.00	21.00	0
2025-04-09	21.00	21.00	21.00	21.00	1
2025-04-08	21.00	21.00	21.00	21.00	0
2025-04-07	21.00	21.00	20.50	21.00	12,949
2025-04-04	21.00	21.00	21.00	21.00	2,085
2025-04-03	21.00	21.00	21.00	21.00	929
2025-04-02	21.00	21.00	21.00	21.00	929
2025-04-01	21.00	21.00	21.00	21.00	0
2025-03-31	21.00	21.00	21.00	21.00	0
2025-03-28	21.00	21.00	21.00	21.00	256
2025-03-27	21.00	21.00	21.00	21.00	50,368
2025-03-26	21.00	21.00	21.00	21.00	0
2025-03-25	21.00	21.00	21.00	21.00	0
2025-03-24	21.00	21.00	21.00	21.00	124
2025-03-21	21.00	21.00	21.00	21.00	0
2025-03-20	21.00	21.00	21.00	21.00	2,275
2025-03-19	21.00	21.00	21.00	21.00	0
2025-03-18	21.00	21.00	21.00	21.00	8,284
2025-03-17	21.00	22.00	21.00	21.00	11
2025-03-14	21.00	21.00	21.00	21.00	19
2025-03-13	21.00	21.00	21.00	21.00	0
2025-03-12	21.00	21.00	21.00	21.00	0
2025-03-11	21.00	21.00	21.00	21.00	0
2025-03-10	21.00	21.00	21.00	21.00	0
2025-03-07	21.00	21.00	21.00	21.00	1,500
2025-03-06	21.00	21.00	21.00	21.00	26
2025-03-05	21.00	21.00	21.00	21.00	0
2025-03-04	20.50	21.00	20.50	21.00	3,900
2025-03-03	20.50	20.50	20.50	20.50	2,367
2025-02-28	20.50	20.50	20.50	20.50	0
2025-02-27	20.50	20.50	20.50	20.50	2,550
2025-02-26	20.50	20.50	20.50	20.50	3
2025-02-25	20.50	21.00	20.50	20.50	154,273
2025-02-24	22.50	19.60	19.60	19.60	104,471
2025-02-21	23.00	23.00	22.50	22.50	26,311
2025-02-20	23.00	23.00	23.00	23.00	0
2025-02-19	23.00	23.00	23.00	23.00	551
2025-02-18	23.00	23.00	22.00	23.00	28,446
2025-02-17	23.00	23.00	23.00	23.00	0
2025-02-14	23.00	23.00	23.00	23.00	0
2025-02-13	23.00	23.00	23.00	23.00	12,006
2025-02-12	23.00	23.00	23.00	23.00	16,547
2025-02-11	23.00	23.00	23.00	23.00	0
2025-02-10	23.00	24.00	23.00	24.00	8,854
2025-02-07	23.50	23.50	23.00	23.00	40,676
2025-02-06	23.50	23.50	23.50	23.50	77
2025-02-05	23.50	23.50	23.50	23.50	9,207
2025-02-04	23.50	23.50	23.50	23.50	11,874
2025-02-03	23.50	23.50	23.50	23.50	3,000
2025-01-31	23.50	23.50	23.50	23.50	0
2025-01-30	23.50	24.00	24.00	24.00	25
2025-01-29	23.50	23.50	23.50	23.50	0
2025-01-28	23.50	23.50	23.50	23.50	1,087
2025-01-27	23.50	23.50	23.50	23.50	22,475
2025-01-24	23.50	23.50	23.50	23.50	16
2025-01-23	23.50	23.50	23.50	23.50	0
2025-01-22	23.50	23.50	23.50	23.50	5,011
2025-01-21	23.50	23.50	23.50	23.50	0
2025-01-20	23.50	23.50	23.50	23.50	27,088
2025-01-17	23.50	23.50	23.50	23.50	67,362
2025-01-16	23.50	23.50	23.50	23.50	0
2025-01-15	23.50	23.50	23.50	23.50	16
2025-01-14	23.50	23.50	23.50	23.50	40
2025-01-13	23.20	23.50	23.20	23.50	30
2025-01-10	23.50	23.50	23.50	23.50	10,054
2025-01-09	23.50	23.50	23.50	23.50	1,133
2025-01-08	24.50	24.50	23.50	23.50	28,278
2025-01-07	24.50	24.50	24.50	24.50	1,234
2025-01-06	25.00	25.00	24.50	24.50	41,003
2025-01-03	25.00	25.00	25.00	25.00	0
2025-01-02	25.00	25.00	25.00	25.00	14,700
2025-01-01	25.00	25.00	25.00	25.00	0
2024-12-31	25.00	25.00	25.00	25.00	0
2024-12-30	24.40	25.00	24.40	25.00	2,003
2024-12-27	25.00	25.00	25.00	25.00	31,451
2024-12-26	25.00	25.00	25.00	25.00	0
2024-12-25	25.00	25.00	25.00	25.00	0
2024-12-24	25.00	25.00	25.00	25.00	2
2024-12-23	25.00	25.00	25.00	25.00	58,923
2024-12-20	25.00	25.00	25.00	25.00	2,434
2024-12-19	25.00	25.00	25.00	25.00	0
2024-12-18	25.00	25.00	25.00	25.00	48
2024-12-17	25.00	25.00	25.00	25.00	26,264
2024-12-16	26.50	26.50	25.00	25.00	30,004
2024-12-13	26.50	26.50	26.50	26.50	0
2024-12-12	26.50	26.50	26.50	26.50	0
2024-12-11	26.50	26.50	26.50	26.50	10,074
2024-12-10	26.50	26.50	26.50	26.50	5
2024-12-09	26.50	26.50	26.50	26.50	5,037
2024-12-06	26.50	26.50	26.50	26.50	15,316
2024-12-05	26.50	26.50	26.00	26.50	10,737
2024-12-04	26.50	26.50	26.50	26.50	10,001
2024-12-03	26.50	26.50	26.50	26.50	0
2024-12-02	26.50	26.50	26.50	26.50	4
2024-11-29	26.50	26.50	26.50	26.50	0
2024-11-28	26.50	26.50	26.50	26.50	150
2024-11-27	26.50	26.50	26.50	26.50	2
2024-11-26	26.50	26.50	26.50	26.50	9,215
2024-11-25	26.50	26.50	26.50	26.50	10,000
2024-11-22	26.50	26.50	26.50	26.50	8,374
2024-11-21	26.50	26.50	26.50	26.50	961
2024-11-20	26.50	26.50	26.50	26.50	6
2024-11-19	26.50	26.50	26.50	26.50	5,197
2024-11-18	26.50	26.50	26.50	26.50	2,000
2024-11-15	26.50	26.50	26.50	26.50	5,000
2024-11-14	26.50	26.50	26.50	26.50	0
2024-11-13	26.50	26.50	26.50	26.50	4,233
2024-11-12	26.50	26.50	26.00	26.50	30,000
2024-11-11	26.50	26.50	26.50	26.50	65
2024-11-08	26.50	26.50	26.50	26.50	10,946
2024-11-07	26.50	26.50	26.50	26.50	10,000
2024-11-06	26.50	26.50	26.50	26.50	0
2024-11-05	26.50	26.50	26.50	26.50	23,000
2024-11-04	26.50	26.50	26.50	26.50	37,000
2024-11-01	26.50	26.50	26.50	26.50	3,000
2024-10-31	26.50	26.50	26.50	26.50	3,000
2024-10-30	26.50	26.50	26.50	26.50	0
2024-10-29	26.50	26.50	26.50	26.50	12,370
2024-10-28	26.50	25.40	25.40	26.50	106,922
2024-10-25	26.50	26.50	26.50	26.50	0
2024-10-24	26.50	26.50	26.50	26.50	21,408
2024-10-23	26.50	26.50	26.50	26.50	20,380
2024-10-22	26.50	26.50	26.50	26.50	36
2024-10-21	26.50	26.50	26.50	26.50	2,651
2024-10-18	26.50	26.50	26.50	26.50	0
2024-10-17	26.50	26.50	26.50	26.50	10,185
2024-10-16	26.50	26.50	26.50	26.50	13,077
2024-10-15	26.50	26.50	26.50	26.50	18,776
2024-10-14	25.80	26.50	25.80	26.50	2,686
2024-10-11	26.50	26.50	26.50	26.50	10,000
2024-10-10	26.50	26.50	26.50	26.50	24,155
2024-10-09	26.50	26.50	26.50	26.50	7,034
2024-10-08	26.50	26.50	26.50	26.50	0
2024-10-07	26.50	26.50	26.50	26.50	2,187
2024-10-04	26.50	26.50	26.50	26.50	6,361
2024-10-03	26.50	26.50	26.50	26.50	5
2024-10-02	26.50	26.50	26.50	26.50	293
2024-10-01	26.50	26.50	26.50	26.50	52
2024-09-30	26.50	26.50	26.50	26.50	0
2024-09-27	26.50	26.50	26.50	26.50	1,182
2024-09-26	26.50	26.50	26.50	26.50	5,231
2024-09-25	26.50	26.50	26.50	26.50	0
2024-09-24	26.50	26.50	26.50	26.50	2,730
2024-09-23	26.50	26.50	26.50	26.50	11,454
2024-09-20	26.50	26.50	26.50	26.50	13,871
2024-09-19	26.50	26.50	26.50	26.50	4,074
2024-09-18	26.50	27.00	27.00	27.00	905
2024-09-17	26.50	26.50	26.50	26.50	0
2024-09-16	26.50	26.50	26.50	26.50	24,589
2024-09-13	26.50	26.50	26.50	26.50	2,196
2024-09-12	26.00	26.50	26.00	26.50	25,903
2024-09-11	26.00	26.00	26.00	26.00	3,845
2024-09-10	26.00	26.00	26.00	26.00	10,611
2024-09-09	26.00	27.00	27.00	27.00	18,803
2024-09-06	26.00	26.00	26.00	26.00	2,008
2024-09-05	24.00	26.00	24.00	26.00	72,259
2024-09-04	21.00	23.50	21.00	23.00	53,137
2024-09-03	21.00	21.00	21.00	21.00	20
2024-09-02	21.00	21.00	21.00	21.00	25,559
2024-08-30	21.00	21.00	21.00	21.00	0
2024-08-29	21.00	21.00	21.00	21.00	3,250
2024-08-28	21.00	21.00	21.00	21.00	5
2024-08-27	21.00	21.00	21.00	21.00	0
2024-08-26	21.00	21.00	21.00	21.00	0
2024-08-23	21.00	21.00	21.00	21.00	91
2024-08-22	21.00	21.00	21.00	21.00	24,819
2024-08-21	21.00	21.00	21.00	21.00	4,998
2024-08-20	21.00	21.00	21.00	21.00	114,576
2024-08-19	21.00	21.00	21.00	21.00	15,599
2024-08-16	21.00	21.00	21.00	21.00	6,100
2024-08-15	21.00	21.00	21.00	21.00	0
2024-08-14	21.00	21.00	21.00	21.00	31,266
2024-08-13	21.00	21.00	21.00	21.00	25,865
2024-08-12	20.50	20.60	20.60	20.60	41,974
2024-08-09	20.50	20.50	20.50	20.50	0
2024-08-08	20.50	20.50	20.50	20.50	15,855
2024-08-07	20.50	20.50	20.50	20.50	0
2024-08-06	20.50	20.60	20.00	20.50	29
2024-08-05	20.50	20.50	20.50	20.50	100
2024-08-02	20.50	20.50	20.50	20.50	0
2024-08-01	20.50	20.50	20.50	20.50	14,392
2024-07-31	20.00	20.00	20.00	20.00	0
2024-07-30	20.00	20.00	20.00	20.00	0
2024-07-29	20.00	20.00	20.00	20.00	10,000
2024-07-26	20.00	20.00	20.00	20.00	0
2024-07-25	20.00	20.00	20.00	20.00	1,860
2024-07-24	20.00	20.00	20.00	20.00	2,262
2024-07-23	20.00	20.00	20.00	20.00	10
2024-07-22	20.00	20.00	20.00	20.00	31,191
2024-07-19	20.00	20.00	20.00	20.00	0
2024-07-18	20.00	20.00	20.00	20.00	0
2024-07-17	20.00	20.00	20.00	20.00	10,365
2024-07-16	20.00	20.00	20.00	20.00	25,000
2024-07-15	20.00	20.00	20.00	20.00	17,191
2024-07-12	20.00	20.00	20.00	20.00	50,064
2024-07-11	20.00	20.00	20.00	20.00	16,000
2024-07-10	20.00	21.00	20.00	20.00	3,089
2024-07-09	20.00	20.00	20.00	20.00	0
2024-07-08	20.00	20.00	20.00	20.00	51,733
2024-07-05	20.00	20.00	20.00	20.00	0
2024-07-04	20.00	20.00	20.00	20.00	0
2024-07-03	20.00	21.00	20.00	20.00	34,226
2024-07-02	20.00	21.00	21.00	21.00	2,076
2024-07-01	20.00	20.00	20.00	20.00	0
2024-06-28	20.00	20.00	20.00	20.00	0
2024-06-27	20.00	20.00	20.00	20.00	0
2024-06-26	20.00	20.00	20.00	20.00	2,500
2024-06-25	20.00	20.00	20.00	20.00	0
2024-06-24	20.00	20.00	20.00	20.00	5,028
2024-06-21	20.00	20.00	20.00	20.00	1,015
2024-06-20	20.00	20.00	20.00	20.00	580
2024-06-19	20.50	20.50	20.00	20.00	40,000
2024-06-18	21.00	21.00	20.50	21.00	60,932
2024-06-17	21.00	21.00	21.00	21.00	40,229
2024-06-14	21.00	21.00	21.00	21.00	30,568
2024-06-13	21.00	21.00	21.00	21.00	2,286
2024-06-12	21.00	21.00	21.00	21.00	2,910
2024-06-11	20.50	21.00	20.20	21.00	34,902
2024-06-10	20.50	20.50	20.50	20.50	35,929
2024-06-07	20.50	21.50	20.50	20.50	194,790
2024-06-06	20.00	20.00	20.00	20.00	18,949
2024-06-05	20.00	20.00	20.00	20.00	18,338
2024-06-04	20.00	20.00	20.00	20.00	0
2024-06-03	20.00	20.00	20.00	20.00	4,187
2024-05-31	20.00	20.00	20.00	20.00	0
2024-05-30	20.00	20.00	20.00	20.00	0
2024-05-29	20.00	20.00	20.00	20.00	6,000
2024-05-28	20.00	20.00	20.00	20.00	5,076
2024-05-27	20.00	20.00	20.00	20.00	0
2024-05-24	20.00	20.00	20.00	20.00	83
2024-05-23	20.50	21.00	20.00	20.00	6,400
2024-05-22	20.00	20.00	20.00	20.00	12,836
2024-05-21	20.00	20.00	20.00	20.00	21,447
2024-05-20	20.00	20.00	20.00	20.00	0
2024-05-17	20.00	20.00	20.00	20.00	0
2024-05-16	20.00	20.00	20.00	20.00	89
2024-05-15	20.00	20.00	20.00	20.00	2,401
2024-05-14	20.00	20.00	20.00	20.00	465
2024-05-13	19.50	20.00	19.50	20.00	5,452
2024-05-10	19.00	19.50	19.00	19.50	26,000
2024-05-09	19.50	19.50	19.00	19.00	0
2024-05-08	19.00	19.00	19.00	19.00	0
2024-05-07	19.00	19.00	19.00	19.00	1,000
2024-05-06	19.00	19.00	19.00	19.00	0
2024-05-03	19.00	19.00	19.00	19.00	5,426
2024-05-02	19.00	19.00	19.00	19.00	1,201
2024-05-01	19.00	19.00	19.00	19.00	5,004
2024-04-30	19.00	19.00	19.00	19.00	0
2024-04-29	19.00	20.00	20.00	20.00	22,020
2024-04-26	19.00	19.00	19.00	19.00	0
2024-04-25	19.00	19.00	19.00	19.00	0
2024-04-24	19.00	19.00	19.00	19.00	0
2024-04-23	19.00	19.00	19.00	19.00	21
2024-04-22	19.00	19.00	19.00	19.00	20,511
2024-04-19	19.00	19.00	19.00	19.00	22,000
2024-04-18	19.00	19.00	19.00	19.00	62,049
2024-04-17	19.00	19.00	19.00	19.00	26,958
2024-04-16	19.00	19.00	19.00	19.00	0
2024-04-15	19.00	19.00	19.00	19.00	7,961
2024-04-12	19.00	19.00	18.00	19.00	12,970
2024-04-11	19.00	19.00	19.00	19.00	5,000
2024-04-10	19.00	19.00	19.00	19.00	0
2024-04-09	19.00	19.00	19.00	19.00	11,500
2024-04-08	19.00	19.00	19.00	19.00	0
2024-04-05	19.00	19.00	19.00	19.00	49,615
2024-04-04	19.00	19.00	19.00	19.00	0
2024-04-03	19.00	19.00	19.00	19.00	1,783
2024-04-02	19.00	19.00	19.00	19.00	1,113
2024-04-01	19.00	19.00	19.00	19.00	0
2024-03-29	19.00	19.00	19.00	19.00	0
2024-03-28	19.00	19.00	19.00	19.00	7,282
2024-03-27	19.00	19.00	19.00	19.00	9,383
2024-03-26	19.00	19.00	19.00	19.00	20,394
2024-03-25	19.00	19.00	19.00	19.00	8,000
2024-03-22	19.00	19.40	19.00	19.00	11,326
2024-03-21	19.00	19.00	19.00	19.00	54,725
2024-03-20	19.00	19.00	19.00	19.00	136
2024-03-19	19.00	19.00	19.00	19.00	0
2024-03-18	19.00	19.00	19.00	19.00	38,160
2024-03-15	19.00	19.00	19.00	19.00	100,000
2024-03-14	19.00	19.00	19.00	19.00	36,525
2024-03-13	19.00	20.00	19.00	19.00	101,030
2024-03-12	19.00	19.00	19.00	19.00	539
2024-03-11	18.60	19.50	18.60	19.00	10,258
2024-03-08	19.50	19.50	19.50	19.50	3,152
2024-03-07	19.50	19.50	19.50	19.50	7,115
2024-03-06	19.50	19.50	18.60	19.50	5,244
2024-03-05	19.50	19.50	19.50	19.50	6,166
2024-03-04	21.50	19.50	19.50	19.50	311,205
2024-03-01	22.00	22.00	21.50	21.50	17,473
2024-02-29	22.00	22.00	22.00	22.00	745
2024-02-28	22.00	22.00	22.00	22.00	0
2024-02-27	22.50	22.50	22.00	22.00	7,720
2024-02-26	24.00	24.00	22.50	22.50	4,516
2024-02-23	22.50	22.50	22.50	22.50	3,716
2024-02-22	22.50	22.50	22.50	22.50	22,727
2024-02-21	22.50	22.50	22.50	22.50	50,000
2024-02-20	22.50	22.50	22.50	22.50	25,000
2024-02-19	22.50	22.50	22.50	22.50	35,349
2024-02-16	22.50	22.50	22.00	22.50	582
2024-02-15	23.50	23.50	22.50	22.50	4
2024-02-14	23.50	23.00	23.00	23.00	20,000
2024-02-13	23.50	23.50	23.50	23.50	4,222
2024-02-12	23.50	23.50	23.50	23.50	482
2024-02-09	23.50	23.50	23.50	23.50	24,594
2024-02-08	23.50	23.50	23.50	23.50	11,112
2024-02-07	24.00	24.00	23.50	23.50	42,000
2024-02-06	24.00	24.00	24.00	24.00	0
2024-02-05	24.00	24.00	24.00	24.00	13,005
2024-02-02	24.00	24.00	24.00	24.00	1,938
2024-02-01	24.00	24.00	24.00	24.00	2,711
2024-01-31	24.00	24.00	24.00	24.00	66
2024-01-30	24.00	24.00	24.00	24.00	8,278
2024-01-29	24.00	24.00	24.00	24.00	49,277
2024-01-26	23.00	23.00	23.00	23.00	600
2024-01-25	23.00	23.00	23.00	23.00	6,632
2024-01-24	23.00	23.00	23.00	23.00	80
2024-01-23	23.00	23.00	23.00	23.00	1,154
2024-01-22	23.00	23.00	23.00	23.00	0
2024-01-19	23.50	23.50	23.00	23.00	12,444
2024-01-18	23.50	23.50	23.50	23.50	22,200
2024-01-17	23.50	23.50	23.50	23.50	0
2024-01-16	23.50	23.50	23.50	23.50	50,736
2024-01-15	23.50	23.50	23.50	23.50	774
2024-01-12	23.50	23.50	23.50	23.50	0
2024-01-11	23.50	23.50	23.50	23.50	0
2024-01-10	23.50	23.50	23.00	23.50	10,000
2024-01-09	23.50	23.50	23.50	23.50	0
2024-01-08	23.50	23.50	23.50	23.50	0
2024-01-05	23.50	23.50	23.50	23.50	0
2024-01-04	23.50	23.00	23.00	23.00	10,000
2024-01-03	23.50	23.50	23.50	23.50	18,000
2024-01-02	23.50	23.50	23.50	23.50	0
2024-01-01	23.50	23.50	23.50	23.50	0
2023-12-29	23.50	23.50	23.50	23.50	0
2023-12-28	23.50	23.50	23.50	23.50	0
2023-12-27	23.50	23.50	23.50	23.50	0
2023-12-26	23.50	23.50	23.50	23.50	0
2023-12-25	23.50	23.50	23.50	23.50	0
2023-12-22	23.50	23.50	23.50	23.50	0
2023-12-21	23.50	23.50	23.50	23.50	0
2023-12-20	23.50	23.50	23.50	23.50	0
2023-12-19	23.00	23.50	23.00	23.50	0
2023-12-18	23.00	23.00	23.00	23.00	0
2023-12-15	23.00	23.00	23.00	23.00	12,265
2023-12-14	23.00	23.00	23.00	23.00	37,726
2023-12-13	23.00	23.00	23.00	23.00	38,835
2023-12-12	23.00	23.00	23.00	23.00	12,485
2023-12-11	23.00	23.00	23.00	23.00	0
2023-12-08	23.00	23.00	23.00	23.00	10,747
2023-12-07	24.00	24.00	23.00	23.00	4,434
2023-12-06	23.00	23.00	23.00	23.00	100
2023-12-05	23.00	23.00	23.00	23.00	17,003
2023-12-04	23.00	23.00	23.00	23.00	4,000
2023-12-01	23.00	23.00	23.00	23.00	102
2023-11-30	23.00	23.00	23.00	23.00	0
2023-11-29	23.00	23.00	23.00	23.00	4
2023-11-28	24.00	24.00	23.00	23.00	4,000
2023-11-27	24.00	24.00	24.00	24.00	4,000
2023-11-24	24.00	24.00	24.00	24.00	17,041
2023-11-23	24.00	24.00	24.00	24.00	15,108
2023-11-22	24.00	24.00	24.00	24.00	1,451
2023-11-21	24.00	24.00	24.00	24.00	1,023
2023-11-20	24.00	24.00	24.00	24.00	3,000
2023-11-17	24.00	24.00	24.00	24.00	39
2023-11-16	24.00	24.00	24.00	24.00	13,543
2023-11-15	24.00	24.00	24.00	24.00	10,000
2023-11-14	24.00	24.00	24.00	24.00	32
2023-11-13	24.00	24.00	24.00	24.00	2,359
2023-11-10	24.00	24.00	24.00	24.00	428,117
2023-11-09	24.00	24.00	24.00	24.00	80,000
2023-11-08	24.00	24.00	24.00	24.00	14,580
2023-11-07	24.00	24.00	24.00	24.00	93,599
2023-11-06	24.20	24.20	24.00	24.00	10,217
2023-11-03	24.20	24.20	24.20	24.20	3
2023-11-02	24.20	24.20	24.20	24.20	0
2023-11-01	24.20	24.20	24.20	24.20	4,091
2023-10-31	24.20	24.20	24.20	24.20	4,000
2023-10-30	24.20	24.20	24.20	24.20	3,400
2023-10-27	24.20	24.20	24.20	24.20	0
2023-10-26	24.20	24.20	24.20	24.20	39,325
2023-10-25	24.20	24.20	24.20	24.20	4,000
2023-10-24	24.20	24.20	23.60	24.20	25,929
2023-10-23	24.00	24.20	24.00	24.20	75,000
2023-10-20	24.50	20.20	20.20	20.20	74,147
2023-10-19	24.50	25.00	24.50	24.50	0
2023-10-18	24.50	24.50	24.00	24.50	10,760
2023-10-17	25.00	25.00	24.50	24.50	0
2023-10-16	24.50	25.00	24.50	25.00	60,887
2023-10-13	24.50	24.50	24.50	24.50	0
2023-10-12	24.50	24.50	24.50	24.50	1
2023-10-11	24.50	24.50	24.50	24.50	1,817
2023-10-10	24.50	24.50	24.50	24.50	2,723
2023-10-09	24.50	24.50	24.50	24.50	0
2023-10-06	24.50	24.50	24.50	24.50	0
2023-10-05	24.50	24.50	24.50	24.50	0
2023-10-04	24.50	24.50	24.50	24.50	11,907
2023-10-03	25.00	25.00	24.50	24.50	2,457
2023-10-02	25.00	25.00	25.00	25.00	6,352
2023-09-29	25.00	25.00	25.00	25.00	22,895
2023-09-28	25.00	25.00	25.00	25.00	50
2023-09-27	26.00	26.00	25.00	25.00	49,221
2023-09-26	26.50	26.50	26.00	26.00	116,060
2023-09-25	26.00	26.00	26.00	26.00	28,000
2023-09-22	26.00	26.00	26.00	26.00	107
2023-09-21	26.00	26.00	26.00	26.00	0
2023-09-20	26.00	26.00	26.00	26.00	0
2023-09-19	25.00	26.00	25.00	26.00	13,275
2023-09-18	23.50	25.00	23.50	25.00	107,380
2023-09-15	23.00	23.30	23.00	23.30	54,183
2023-09-14	24.00	24.00	23.00	23.00	59,065
2023-09-13	24.00	24.00	24.00	24.00	0
2023-09-12	24.00	24.00	24.00	24.00	491
2023-09-11	24.00	23.00	23.00	23.00	1,932
2023-09-08	24.00	24.00	24.00	24.00	135,667
2023-09-07	24.00	24.00	24.00	24.00	10,269
2023-09-06	24.00	24.00	24.00	24.00	0
2023-09-05	24.00	24.00	24.00	24.00	13,485
2023-09-04	24.00	24.00	24.00	24.00	2,542
2023-09-01	24.00	24.00	24.00	24.00	207,589
2023-08-31	24.50	24.50	24.00	24.00	46,951
2023-08-30	24.50	24.50	24.50	24.50	86,403
2023-08-29	24.50	24.50	24.50	24.50	4,000
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	24.50	24.50	24.50	24.50	156,000
2023-08-24	24.50	24.50	24.50	24.50	50,000
2023-08-23	24.50	24.50	24.50	24.50	26
2023-08-22	24.50	24.50	24.50	24.50	19,316
2023-08-21	24.50	24.50	24.50	24.50	2,864
2023-08-18	24.50	24.50	24.50	24.50	12,406
2023-08-17	24.50	24.50	24.50	24.50	5,000
2023-08-16	24.50	24.50	24.00	24.50	100,000
2023-08-15	24.00	24.50	24.00	24.50	5,086
2023-08-14	24.00	24.00	24.00	24.00	13,000
2023-08-11	24.00	24.00	24.00	24.00	22,210
2023-08-10	24.50	24.50	24.00	24.00	26,747
2023-08-09	24.50	24.00	24.00	24.00	10,028
2023-08-08	24.50	24.50	24.50	24.50	54,000
2023-08-07	25.50	25.50	24.50	24.50	90,852
2023-08-04	25.50	25.50	25.50	25.50	0
2023-08-03	25.50	25.50	25.50	25.50	515
2023-08-02	25.50	25.50	25.50	25.50	4,000
2023-08-01	27.00	27.00	25.50	25.50	18,500
2023-07-31	27.00	27.00	27.00	27.00	20,272
2023-07-28	27.00	26.00	26.00	26.00	127,197
2023-07-27	27.00	27.00	27.00	27.00	1,484
2023-07-26	27.00	27.00	27.00	27.00	25,000
2023-07-25	28.00	28.00	27.00	27.00	30,442
2023-07-24	28.00	28.00	27.50	28.00	93,900
2023-07-21	29.50	29.50	28.00	28.00	65,003
2023-07-20	26.00	29.60	29.60	29.60	101,156
2023-07-19	24.50	26.00	24.50	26.00	139,874
2023-07-18	24.50	24.50	24.50	24.50	16,228
2023-07-17	24.50	24.50	24.50	24.50	0
2023-07-14	24.50	24.50	24.50	24.50	19,649
2023-07-13	24.50	24.50	24.50	24.50	0
2023-07-12	24.50	25.00	24.50	24.50	11,871
2023-07-11	24.50	25.00	25.00	25.00	9,148
2023-07-10	24.50	24.50	24.50	24.50	15,957
2023-07-07	25.50	25.50	24.50	24.50	80,940
2023-07-06	26.00	26.00	25.50	25.50	9,531
2023-07-05	26.00	26.00	26.00	26.00	12,871
2023-07-04	26.00	26.00	26.00	26.00	3,064
2023-07-03	26.00	26.00	26.00	26.00	68,391
2023-06-30	26.00	26.00	26.00	26.00	16,335
2023-06-29	26.00	26.00	26.00	26.00	34,445
2023-06-28	26.00	26.00	26.00	26.00	58,342
2023-06-27	25.50	26.00	25.50	26.00	9,064
2023-06-26	24.50	25.50	24.50	25.50	137,198
2023-06-23	26.00	26.00	24.50	24.50	114,085
2023-06-22	26.50	26.50	26.00	26.00	8,055
2023-06-21	26.50	26.50	26.50	26.50	4,279
2023-06-20	26.50	26.50	26.50	26.50	5,000
2023-06-19	27.00	27.00	26.50	26.50	16,066
2023-06-16	27.50	27.50	27.00	27.00	9,298
2023-06-15	27.50	27.50	27.50	27.50	0
2023-06-14	28.00	28.00	27.50	27.50	24,000
2023-06-13	28.50	28.50	28.00	28.00	38,970
2023-06-12	29.50	29.50	28.00	28.00	67,735
2023-06-09	29.00	31.00	29.50	29.50	201,516
2023-06-08	29.00	29.00	29.00	29.00	53,291
2023-06-07	29.00	29.00	29.00	29.00	16,858
2023-06-06	29.00	29.00	29.00	29.00	35,256
2023-06-05	29.00	29.60	29.60	29.60	54,277
2023-06-02	29.00	29.00	29.00	29.00	48,087
2023-06-01	27.00	29.00	28.00	29.00	97,303
2023-05-31	27.00	27.00	27.00	27.00	0
2023-05-30	27.00	27.00	27.00	27.00	30,207
2023-05-29	27.00	27.00	27.00	27.00	0
2023-05-26	27.00	27.00	27.00	27.00	0
2023-05-25	27.00	27.00	27.00	27.00	52,139
2023-05-24	27.30	27.30	27.00	27.00	25,624
2023-05-23	27.00	27.00	27.00	27.00	15,000
2023-05-22	27.00	27.00	27.00	27.00	11,568
2023-05-19	27.00	27.00	27.00	27.00	15,028
2023-05-18	27.00	27.00	27.00	27.00	1,713
2023-05-17	27.00	27.00	27.00	27.00	10,142
2023-05-16	27.00	27.00	27.00	27.00	32,149
2023-05-15	28.00	28.00	27.00	27.00	29,833
2023-05-12	26.50	26.50	26.50	26.50	306
2023-05-11	26.50	26.50	26.50	26.50	26,864
2023-05-10	26.50	26.50	26.50	26.50	38,905
2023-05-09	26.50	26.50	26.50	26.50	24,406
2023-05-08	26.50	26.50	26.50	26.50	0
2023-05-05	26.50	26.50	26.50	26.50	1,851
2023-05-04	26.50	26.50	26.50	26.50	507
2023-05-03	26.50	26.50	26.50	26.50	0
2023-05-02	26.50	26.50	26.50	26.50	1,950
2023-05-01	26.50	26.50	26.50	26.50	0
2023-04-28	26.50	26.50	26.50	26.50	6,267
2023-04-27	27.00	27.00	26.50	26.50	148,112
2023-04-26	27.00	27.00	27.00	27.00	65,341
2023-04-25	27.00	27.00	27.00	27.00	43,489
2023-04-24	25.50	27.00	27.00	27.00	160,799
2023-04-21	24.00	26.00	24.00	25.50	177,384
2023-04-20	23.50	24.00	23.50	24.00	82,037
2023-04-19	23.50	23.50	23.50	23.50	106
2023-04-18	23.00	23.50	23.00	23.50	42,857
2023-04-17	23.00	23.00	23.00	23.00	0
2023-04-14	23.00	23.00	23.00	23.00	878
2023-04-13	23.00	23.00	23.00	23.00	4,773
2023-04-12	22.60	23.00	22.60	23.00	43,997
2023-04-11	23.00	23.00	23.00	23.00	113
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	22.50	23.00	22.50	23.00	36,397
2023-04-05	22.50	22.50	22.50	22.50	20,000
2023-04-04	22.50	22.50	22.50	22.50	10,074
2023-04-03	22.50	22.50	22.50	22.50	5,041
2023-03-31	22.50	21.00	21.00	22.50	146,375
2023-03-30	22.50	21.60	21.60	21.60	52,500
2023-03-29	22.50	22.50	22.50	22.50	4,360
2023-03-28	23.00	23.00	22.50	22.50	520
2023-03-27	23.00	23.00	23.00	23.00	11,462
2023-03-24	23.00	23.00	23.00	23.00	30,000
2023-03-23	23.00	23.00	23.00	23.00	35
2023-03-22	23.00	24.00	23.00	23.00	1,746
2023-03-21	23.00	23.00	23.00	23.00	4,221
2023-03-20	23.50	23.50	23.00	23.00	57,675
2023-03-17	23.00	23.00	22.00	23.00	194
2023-03-16	23.00	23.00	23.00	23.00	100,811
2023-03-15	23.50	23.00	22.00	23.00	66,535
2023-03-14	23.50	23.50	23.00	23.00	93,277
2023-03-13	23.50	23.50	23.50	23.50	279
2023-03-10	23.50	23.50	23.50	23.50	13,040
2023-03-09	24.00	24.00	23.50	23.50	3,129
2023-03-08	24.50	26.80	24.00	24.00	5,729
2023-03-07	24.50	25.00	25.00	25.00	18,018
2023-03-06	24.50	24.50	24.00	24.50	54,600
2023-03-03	24.80	24.80	24.50	24.80	114,684
2023-03-02	24.50	24.80	24.80	24.80	165,122
2023-03-01	26.00	27.00	24.00	24.00	133,462
2023-02-28	21.00	26.00	21.00	26.00	755,783
2023-02-27	20.00	20.00	20.00	20.00	9,783
2023-02-24	20.00	20.00	20.00	20.00	0
2023-02-23	20.00	20.00	20.00	20.00	24
2023-02-22	20.00	20.00	19.00	20.00	10,171
2023-02-21	20.00	20.00	20.00	20.00	43,129
2023-02-20	20.00	20.00	20.00	20.00	20,057
2023-02-17	20.00	20.00	20.00	20.00	8,403
2023-02-16	20.00	20.00	20.00	20.00	26,936
2023-02-15	19.75	20.00	19.75	20.00	93,711
2023-02-14	20.00	20.00	19.75	19.75	75,000
2023-02-13	20.00	20.00	20.00	20.00	101,702
2023-02-10	17.50	20.00	17.50	20.00	143,294
2023-02-09	17.50	17.50	17.50	17.50	5,000
2023-02-08	17.25	17.50	17.25	17.50	81,255
2023-02-07	16.00	17.25	15.50	17.25	386,479
2023-02-06	15.50	16.00	15.50	16.00	30,509
2023-02-03	15.50	15.50	15.50	15.50	0
2023-02-02	15.50	15.50	15.50	15.50	0
2023-02-01	15.50	15.50	15.50	15.50	0
2023-01-31	15.50	15.50	15.50	15.50	683
2023-01-30	15.50	15.50	15.50	15.50	10,740
2023-01-27	15.50	15.50	15.50	15.50	1,822
2023-01-26	15.50	15.50	15.50	15.50	0
2023-01-25	15.50	15.50	15.50	15.50	680,160
2023-01-24	15.50	15.50	15.50	15.50	29
2023-01-23	15.50	15.50	15.50	15.50	0
2023-01-20	15.50	15.50	15.50	15.50	0
2023-01-19	15.50	15.50	15.00	15.50	1,003
2023-01-18	15.50	15.50	15.50	15.50	2,086
2023-01-17	15.50	15.50	15.50	15.50	2,481
2023-01-16	15.50	15.50	15.50	15.50	35
2023-01-13	14.50	15.50	14.50	15.50	46,162
2023-01-12	14.50	14.50	14.50	14.50	1,183
2023-01-11	14.50	14.50	14.50	14.50	0
2023-01-10	14.50	15.20	15.20	15.20	10,000
2023-01-09	14.50	14.50	14.50	14.50	6,840
2023-01-06	14.50	14.50	14.50	14.50	20,741
2023-01-05	14.50	14.50	14.50	14.50	0
2023-01-04	14.50	14.50	14.50	14.50	3,144
2023-01-03	14.50	14.50	14.50	14.50	436
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	15.00	15.00	14.50	14.50	13,330
2022-12-29	15.00	15.00	15.00	15.00	30,360
2022-12-28	15.00	15.00	15.00	15.00	10,000
2022-12-27	15.00	15.00	15.00	15.00	0
2022-12-26	15.00	15.00	15.00	15.00	0
2022-12-23	15.00	15.00	15.00	15.00	0
2022-12-22	15.00	15.00	15.00	15.00	0
2022-12-21	15.00	15.00	15.00	15.00	0
2022-12-20	15.00	15.00	15.00	15.00	0
2022-12-19	15.00	15.00	15.00	15.00	8,507
2022-12-16	15.00	15.00	15.00	15.00	16,600
2022-12-15	15.00	15.00	15.00	15.00	11,760
2022-12-14	15.00	15.00	15.00	15.00	31,728
2022-12-13	15.00	15.00	15.00	15.00	0
2022-12-12	15.00	15.00	15.00	15.00	0
2022-12-09	15.00	15.00	15.00	15.00	0
2022-12-08	15.00	15.00	15.00	15.00	0
2022-12-07	15.50	15.50	15.00	15.00	20,000
2022-12-06	15.50	15.50	15.50	15.50	0
2022-12-05	15.50	15.50	15.50	15.50	14,602
2022-12-02	15.50	15.50	15.50	15.50	700
2022-12-01	15.50	15.50	15.50	15.50	82
2022-11-30	15.50	15.50	15.50	15.50	27,369
2022-11-29	15.50	15.50	15.50	15.50	0
2022-11-28	15.50	15.50	15.50	15.50	0
2022-11-25	15.50	15.50	15.50	15.50	0
2022-11-24	15.50	15.50	15.50	15.50	0
2022-11-23	15.50	15.50	15.50	15.50	0
2022-11-22	15.50	15.50	15.50	15.50	3,871
2022-11-21	15.50	15.50	15.50	15.50	4,000
2022-11-18	15.50	15.50	15.50	15.50	0
2022-11-17	16.00	16.00	15.50	15.50	6,440
2022-11-16	16.00	16.00	16.00	16.00	2,239
2022-11-15	15.50	16.00	15.50	16.00	3,146
2022-11-14	15.50	15.50	15.50	15.50	0
2022-11-11	15.50	15.50	15.50	15.50	10,124
2022-11-10	15.50	15.50	15.50	15.50	12,887
2022-11-09	15.50	15.50	15.50	15.50	0
2022-11-08	15.50	15.50	15.50	15.50	0
2022-11-07	15.50	15.50	15.50	15.50	0
2022-11-04	15.50	15.50	15.50	15.50	0
2022-11-03	15.50	15.50	15.50	15.50	22,301
2022-11-02	15.50	15.50	15.50	15.50	20,717
2022-11-01	15.50	15.50	15.50	15.50	30,519
2022-10-31	15.50	15.50	15.50	15.50	494
2022-10-28	15.50	15.50	15.50	15.50	13,025
2022-10-27	15.50	15.50	15.50	15.50	0
2022-10-26	15.50	15.50	15.50	15.50	17,586
2022-10-25	15.50	15.50	15.50	15.50	0
2022-10-24	15.50	15.50	15.50	15.50	0
2022-10-21	15.50	15.50	15.50	15.50	0
2022-10-20	15.50	15.50	15.50	15.50	0
2022-10-19	15.50	15.50	15.50	15.50	0
2022-10-18	15.50	15.50	15.50	15.50	1,238
2022-10-17	15.50	15.50	15.50	15.50	0
2022-10-14	15.50	15.50	15.50	15.50	17
2022-10-13	15.50	15.50	15.50	15.50	0
2022-10-12	15.50	15.50	15.50	15.50	0
2022-10-11	15.50	15.50	15.50	15.50	0
2022-10-10	15.50	15.50	15.50	15.50	24,288
2022-10-07	15.50	15.50	15.50	15.50	0
2022-10-06	15.50	15.50	15.50	15.50	451
2022-10-05	15.50	15.50	15.50	15.50	535
2022-10-04	15.50	15.50	15.50	15.50	0
2022-10-03	16.00	16.00	15.50	15.50	10,980
2022-09-30	16.00	16.00	16.00	16.00	8,942
2022-09-29	16.00	16.00	16.00	16.00	25,055
2022-09-28	16.00	16.00	16.00	16.00	0
2022-09-27	16.00	16.00	16.00	16.00	0
2022-09-26	16.00	16.00	16.00	16.00	9,478
2022-09-23	16.00	16.00	15.00	16.00	5,222
2022-09-22	16.00	16.00	16.00	16.00	206,047
2022-09-21	16.00	16.00	16.00	16.00	0
2022-09-20	16.00	16.00	16.00	16.00	0
2022-09-19	16.00	16.00	16.00	16.00	0
2022-09-16	16.00	16.00	16.00	16.00	0
2022-09-15	16.00	16.00	16.00	16.00	0
2022-09-14	16.00	16.00	16.00	16.00	41,000
2022-09-13	16.00	16.00	15.00	16.00	0
2022-09-12	16.00	16.00	16.00	16.00	0
2022-09-09	16.00	16.00	16.00	16.00	0
2022-09-08	16.00	16.00	16.00	16.00	0
2022-09-07	16.00	16.00	16.00	16.00	0
2022-09-06	16.00	16.00	16.00	16.00	0
2022-09-05	16.00	16.00	16.00	16.00	0
2022-09-02	16.00	16.00	16.00	16.00	2,547
2022-09-01	16.00	16.40	16.40	16.00	63,982
2022-08-31	16.00	16.00	16.00	16.00	0
2022-08-30	16.00	16.00	16.00	16.00	0
2022-08-29	16.00	16.00	16.00	16.00	0
2022-08-26	16.00	16.00	16.00	16.00	250
2022-08-25	16.00	16.00	16.00	16.00	100
2022-08-24	16.00	16.00	16.00	16.00	0
2022-08-23	16.00	16.00	16.00	16.00	2,490
2022-08-22	16.00	16.00	16.00	16.00	25,000
2022-08-19	16.00	15.60	15.60	15.60	151
2022-08-18	16.00	16.00	16.00	16.00	12,337
2022-08-17	14.50	16.50	14.50	16.00	30,000
2022-08-16	14.50	14.50	14.50	14.50	122
2022-08-15	14.00	13.60	13.60	14.50	165,518
2022-08-12	14.00	14.00	14.00	14.00	3,000
2022-08-11	14.50	14.50	14.00	14.00	11,607
2022-08-10	14.50	14.50	14.50	14.50	5,441
2022-08-09	14.50	14.50	14.50	14.50	0
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	14.50	14.50	0
2022-08-04	14.50	14.50	14.50	14.50	5,366
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	20,000
2022-08-01	14.50	14.50	13.00	14.50	20
2022-07-29	14.50	14.50	14.50	14.50	0
2022-07-28	14.50	14.50	14.50	14.50	0
2022-07-27	14.50	14.50	14.50	14.50	0
2022-07-26	14.50	14.50	14.50	14.50	4,749
2022-07-25	15.00	15.00	14.50	14.50	15,000
2022-07-22	15.00	15.00	15.00	15.00	0
2022-07-21	15.00	15.00	15.00	15.00	0
2022-07-20	15.00	15.00	15.00	15.00	10,000
2022-07-19	15.00	15.00	15.00	15.00	5,000
2022-07-18	15.00	15.00	15.00	15.00	20
2022-07-15	15.00	15.00	15.00	15.00	0
2022-07-14	15.00	15.00	15.00	15.00	11,022
2022-07-13	15.00	15.00	15.00	15.00	0
2022-07-12	15.00	15.00	15.00	15.00	86,654
2022-07-11	15.00	15.00	15.00	15.00	0
2022-07-08	14.50	15.00	14.50	15.00	32,684
2022-07-07	14.50	14.50	14.50	14.50	0
2022-07-06	14.00	14.50	14.00	14.50	45,000
2022-07-05	14.00	14.00	14.00	14.00	82,919
2022-07-04	14.00	14.00	14.00	14.00	17,376
2022-07-01	14.00	14.00	14.00	14.00	0
2022-06-30	14.00	14.00	14.00	14.00	5,481
2022-06-29	14.00	14.00	14.00	14.00	30,000
2022-06-28	14.00	14.00	14.00	14.00	38,013
2022-06-27	14.00	14.00	14.00	14.00	1,235
2022-06-24	14.00	14.00	14.00	14.00	370
2022-06-23	14.00	14.00	14.00	14.00	150
2022-06-22	14.00	14.00	14.00	14.00	0
2022-06-21	14.00	14.00	14.00	14.00	0
2022-06-20	14.00	14.00	14.00	14.00	0
2022-06-17	14.00	14.00	14.00	14.00	0
2022-06-16	14.00	14.00	14.00	14.00	13,333
2022-06-15	14.00	14.00	14.00	14.00	4,903
2022-06-14	14.00	14.00	14.00	14.00	0
2022-06-13	14.00	14.00	14.00	14.00	0
2022-06-10	14.00	14.00	14.00	14.00	25,000
2022-06-09	14.00	14.00	14.00	14.00	1,872,000
2022-06-08	14.00	14.40	14.40	14.00	20,000
2022-06-07	14.00	14.00	14.00	14.00	3,435
2022-06-06	14.00	14.00	14.00	14.00	0
2022-06-03	14.00	14.00	14.00	14.00	0
2022-06-02	14.00	14.00	14.00	14.00	0
2022-06-01	14.00	14.00	14.00	14.00	9,404
2022-05-31	14.50	14.50	14.50	14.00	93,171
2022-05-30	14.50	14.50	14.50	14.50	18,694
2022-05-27	14.50	14.50	14.50	14.50	8,000
2022-05-26	15.00	15.00	14.50	14.50	19,202
2022-05-25	15.00	15.00	15.00	15.00	6,798
2022-05-24	15.00	15.00	15.00	15.00	0
2022-05-23	15.00	15.00	15.00	15.00	0
2022-05-20	15.00	15.00	14.00	15.00	0
2022-05-19	15.00	15.00	15.00	15.00	0
2022-05-18	15.00	15.00	15.00	15.00	6,200
2022-05-17	15.00	15.00	15.00	15.00	0
2022-05-16	15.00	15.00	15.00	15.00	0
2022-05-13	15.00	15.00	15.00	15.00	124
2022-05-12	15.00	15.00	15.00	15.00	0
2022-05-11	15.00	15.00	15.00	15.00	5,000
2022-05-10	15.00	15.00	15.00	15.00	33,932
2022-05-09	15.00	15.00	15.00	15.00	0
2022-05-06	15.00	15.00	15.00	15.00	0
2022-05-05	15.00	15.00	15.00	15.00	0
2022-05-04	15.00	15.00	15.00	15.00	7,362
2022-05-03	15.00	15.00	15.00	15.00	0
2022-05-02	15.00	15.00	15.00	15.00	0
2022-04-29	15.00	15.00	15.00	15.00	31,949
2022-04-28	15.00	15.00	15.00	15.00	0
2022-04-27	15.00	15.00	15.00	15.00	2,839
2022-04-26	15.00	15.00	15.00	15.00	0
2022-04-25	15.00	15.00	15.00	15.00	3,767
2022-04-22	15.00	15.00	15.00	15.00	23,287
2022-04-21	15.00	15.00	15.00	15.00	0
2022-04-20	15.00	15.00	15.00	15.00	13,162
2022-04-19	15.00	15.00	15.00	15.00	13,162
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	15.00	15.00	15.00	15.00	17,077
2022-04-13	15.00	15.00	15.00	15.00	0
2022-04-12	15.00	15.00	15.00	15.00	0
2022-04-11	15.00	15.00	15.00	15.00	0
2022-04-08	15.00	15.00	15.00	15.00	9,985
2022-04-07	15.00	15.00	15.00	15.00	413
2022-04-06	15.00	15.00	15.00	15.00	16,380
2022-04-05	15.00	15.00	15.00	15.00	68,287
2022-04-04	15.00	15.00	15.00	15.00	51,407
2022-04-01	15.00	15.00	15.00	15.00	0
2022-03-31	15.00	15.00	15.00	15.00	11,617
2022-03-30	15.00	15.00	15.00	15.00	4,960
2022-03-29	15.50	15.50	15.00	15.00	8,872
2022-03-28	15.20	15.50	15.00	15.50	87,293
2022-03-25	15.50	15.50	15.50	15.50	1,987
2022-03-24	13.50	15.10	15.10	15.50	580,241
2022-03-23	13.50	13.50	13.50	13.50	15,000
2022-03-22	13.25	13.50	13.25	13.50	35,030
2022-03-21	13.15	13.00	13.00	13.00	62,201
2022-03-18	13.40	13.40	13.40	13.15	5,000
2022-03-17	12.90	13.15	12.90	13.15	226,830
2022-03-16	12.75	13.00	12.90	12.90	397,754
2022-03-15	13.00	13.00	13.00	13.00	2,652
2022-03-14	12.75	13.00	12.75	13.00	373,944
2022-03-11	14.50	13.00	13.00	13.00	176,899
2022-03-10	15.50	15.50	14.50	14.50	24,609
2022-03-09	16.00	16.00	15.50	15.50	18,034
2022-03-08	16.50	16.50	16.00	16.00	7,650
2022-03-07	16.50	16.50	16.50	16.50	45,280
2022-03-04	17.00	17.00	16.50	16.50	36,581
2022-03-03	17.00	17.00	17.00	17.00	0
2022-03-02	17.50	17.50	17.00	17.00	36,152
2022-03-01	17.50	17.50	17.50	17.50	0
2022-02-28	18.50	18.50	18.00	18.00	12,743
2022-02-25	18.50	18.50	18.50	18.50	0
2022-02-24	18.50	18.50	18.50	18.50	0
2022-02-23	19.50	19.50	18.50	18.50	15,000
2022-02-22	19.50	19.50	19.50	19.50	0
2022-02-21	19.50	19.50	19.50	19.50	33,979
2022-02-18	19.50	19.50	19.50	19.50	539
2022-02-17	19.50	19.50	19.50	19.50	0
2022-02-16	19.50	19.50	19.50	19.50	0
2022-02-15	19.50	19.50	19.50	19.50	0
2022-02-14	19.50	19.50	19.50	19.50	128
2022-02-11	19.50	19.50	19.50	19.50	0
2022-02-10	19.50	19.50	19.50	19.50	96
2022-02-09	19.50	19.50	19.50	19.50	11,092
2022-02-08	19.50	19.50	19.50	19.50	0
2022-02-07	19.50	19.50	19.50	19.50	10,781
2022-02-04	19.50	19.50	19.50	19.50	0
2022-02-03	19.50	19.50	19.50	19.50	26
2022-02-02	19.50	19.50	19.50	19.50	15,739
2022-02-01	19.50	19.50	19.50	19.50	1,442
2022-01-31	19.50	19.10	19.10	19.10	49,836
2022-01-28	19.00	19.50	19.00	19.50	25,529
2022-01-27	19.00	19.00	19.00	19.00	14,149
2022-01-26	19.00	19.00	19.00	19.00	0
2022-01-25	19.50	19.50	19.00	19.00	32,604
2022-01-24	19.50	19.50	19.50	19.50	0
2022-01-21	19.50	19.50	19.50	19.50	54,912
2022-01-20	19.50	19.50	19.50	19.50	6,013
2022-01-19	19.50	19.50	19.50	19.50	0
2022-01-18	19.50	19.50	19.50	19.50	4,828
2022-01-17	19.50	19.50	19.50	19.50	0
2022-01-14	19.50	19.50	19.50	19.50	0
2022-01-13	19.50	19.50	19.50	19.50	0
2022-01-12	19.50	19.50	19.50	19.50	0
2022-01-11	19.50	19.50	19.50	19.50	0
2022-01-10	19.50	19.50	19.50	19.50	477
2022-01-07	19.50	19.50	19.50	19.50	0
2022-01-06	19.50	19.50	19.50	19.50	0
2022-01-05	19.50	19.50	19.50	19.50	50,000
2022-01-04	19.50	19.50	19.50	19.50	23,683
2022-01-03	19.50	19.50	19.50	19.50	0
2021-12-31	19.50	19.50	19.50	19.50	0
2021-12-30	19.50	19.50	19.00	19.50	20,000
2021-12-29	19.50	19.50	19.50	19.50	0
2021-12-28	19.50	19.50	19.50	19.50	0
2021-12-27	19.50	19.50	19.50	19.50	0
2021-12-24	19.50	19.50	19.50	19.50	0
2021-12-23	20.00	20.00	19.50	19.50	16,598
2021-12-22	20.00	20.00	20.00	20.00	0
2021-12-21	20.00	20.00	20.00	20.00	0
2021-12-20	20.00	20.00	20.00	20.00	6,827
2021-12-17	20.00	20.00	20.00	20.00	6,679
2021-12-16	20.00	20.00	20.00	20.00	0
2021-12-15	20.00	20.00	20.00	20.00	0
2021-12-14	20.00	20.00	19.00	20.00	12,868
2021-12-13	20.00	20.00	20.00	20.00	0
2021-12-10	20.00	20.00	20.00	20.00	31,427
2021-12-09	21.00	21.00	19.50	20.00	138,492
2021-12-08	21.00	21.00	21.00	21.00	2,705
2021-12-07	21.00	21.00	21.00	21.00	7,261
2021-12-06	21.00	21.00	21.00	21.00	0
2021-12-03	21.00	21.00	21.00	21.00	51
2021-12-02	21.00	21.00	21.00	21.00	15,000
2021-12-01	21.00	21.00	21.00	21.00	51
2021-11-30	21.00	21.00	21.00	21.00	72,602
2021-11-29	21.00	21.00	21.00	21.00	34,434
2021-11-26	23.00	22.00	20.00	21.00	93,465
2021-11-25	23.00	23.00	23.00	23.00	49
2021-11-24	23.00	23.00	23.00	23.00	5,118
2021-11-23	23.00	23.00	23.00	23.00	508
2021-11-22	23.00	23.00	23.00	23.00	21,649
2021-11-19	23.00	23.00	23.00	23.00	0
2021-11-18	23.00	23.00	23.00	23.00	14,166
2021-11-17	23.00	23.00	23.00	23.00	5,000
2021-11-16	23.00	23.00	23.00	23.00	20,000
2021-11-15	23.00	23.00	23.00	23.00	60,713
2021-11-12	23.00	23.00	23.00	23.00	30,529
2021-11-11	22.50	23.00	22.50	23.00	50,571
2021-11-10	22.50	22.50	22.50	22.50	16,533
2021-11-09	22.50	22.50	22.50	22.50	2,793
2021-11-08	22.50	22.50	22.50	22.50	10,176
2021-11-05	22.50	22.50	22.50	22.50	51,592
2021-11-04	22.50	22.50	22.50	22.50	44,675
2021-11-03	22.50	22.50	22.50	22.50	0
2021-11-02	22.50	22.50	22.50	22.50	20,012
2021-11-01	22.50	22.50	22.50	22.50	44,118
2021-10-29	22.50	22.50	22.50	22.50	0
2021-10-28	22.50	22.50	22.50	22.50	0
2021-10-27	22.50	22.50	22.50	22.50	10,463
2021-10-26	22.50	22.50	22.50	22.50	0
2021-10-25	22.50	22.50	22.50	22.50	5,000
2021-10-22	22.50	22.50	22.50	22.50	0
2021-10-21	22.50	22.50	22.50	22.50	1,290
2021-10-20	22.50	22.50	22.50	22.50	0
2021-10-19	22.50	22.50	22.50	22.50	684
2021-10-18	22.50	22.50	22.50	22.50	20,459
2021-10-15	22.50	22.50	22.50	22.50	59,070
2021-10-14	23.00	23.60	23.60	22.50	79,427
2021-10-13	23.00	23.00	23.00	23.00	20,678
2021-10-12	23.00	23.00	23.00	23.00	1,996
2021-10-11	23.00	22.40	22.40	22.40	14,172
2021-10-08	23.00	23.00	23.00	23.00	181,303
2021-10-07	23.00	23.00	23.00	23.00	96,573
2021-10-06	23.00	23.00	23.00	23.00	15,366
2021-10-05	23.00	23.00	23.00	23.00	37,022
2021-10-04	23.00	23.00	23.00	23.00	0
2021-10-01	23.00	23.00	23.00	23.00	8,316
2021-09-30	23.00	23.00	23.00	23.00	20,625
2021-09-29	22.00	23.00	22.40	23.00	65,002
2021-09-28	22.00	21.40	21.40	21.40	77,048
2021-09-27	22.00	22.00	22.00	22.00	4,833
2021-09-24	22.00	22.00	22.00	22.00	29,181
2021-09-23	22.00	22.50	22.00	22.50	99,542
2021-09-22	22.00	22.00	22.00	22.00	5,397
2021-09-21	22.00	22.00	22.00	22.00	6,687
2021-09-20	22.00	21.40	21.40	22.00	134,264
2021-09-17	25.00	25.50	22.00	22.00	277,977
2021-09-16	20.00	20.00	20.00	20.00	40,000
2021-09-15	20.00	20.00	20.00	20.00	140
2021-09-14	20.00	20.00	20.00	20.00	27,458
2021-09-13	20.00	20.00	20.00	20.00	2,357
2021-09-10	20.50	21.00	21.00	21.00	19,721
2021-09-09	20.50	20.50	20.50	20.50	0
2021-09-08	21.00	21.00	20.00	20.50	1,786
2021-09-07	20.50	20.50	20.50	20.50	1,141
2021-09-06	20.50	20.50	20.00	20.50	99,862
2021-09-03	20.50	20.50	19.00	20.50	17,829
2021-09-02	20.50	20.50	20.50	20.50	2,500
2021-09-01	20.50	20.50	20.50	20.50	10,819
2021-08-31	20.50	20.50	20.50	20.50	0
2021-08-30	20.50	20.50	20.50	20.50	0
2021-08-27	21.00	21.00	20.50	20.50	10,000
2021-08-26	18.50	21.00	18.50	21.00	139,223
2021-08-25	18.50	18.50	18.50	18.50	6,105
2021-08-24	18.50	19.00	19.00	18.50	7,506
2021-08-23	19.00	19.00	19.00	18.50	7,395
2021-08-20	18.50	18.50	18.50	18.50	7,181
2021-08-19	19.00	19.00	18.50	18.50	0
2021-08-18	19.00	19.00	19.00	19.00	37,800
2021-08-17	18.50	19.00	18.50	19.00	2,819
2021-08-16	18.50	18.50	18.50	18.50	0
2021-08-13	18.50	18.50	18.50	18.50	0
2021-08-12	18.50	18.50	18.50	18.50	10,000
2021-08-11	18.50	18.50	17.00	18.50	0
2021-08-10	18.50	18.50	18.50	18.50	15,000
2021-08-09	18.50	18.50	17.00	18.50	5,076
2021-08-06	18.50	18.50	18.50	18.50	5,870
2021-08-05	18.50	18.50	18.50	18.50	6,720
2021-08-04	18.50	18.50	18.50	18.50	12,649
2021-08-03	18.50	18.50	18.50	18.50	34,033
2021-08-02	18.00	20.00	20.00	18.50	66,668
2021-07-30	19.50	19.50	19.50	19.50	0
2021-07-29	19.50	19.50	19.50	19.50	2,400
2021-07-28	19.50	19.50	19.50	19.50	0
2021-07-27	19.50	19.50	19.50	19.50	0
2021-07-26	19.50	19.50	19.50	19.50	0
2021-07-23	19.50	19.50	19.50	19.50	33,526
2021-07-22	19.50	19.50	19.50	19.50	11,837
2021-07-21	19.50	19.50	19.50	19.50	16,872
2021-07-20	19.50	19.50	19.50	19.50	5,754
2021-07-19	20.50	20.50	19.50	19.50	42,989
2021-07-16	20.00	20.50	20.00	20.50	10,398
2021-07-15	20.00	20.00	20.00	20.00	0
2021-07-14	20.00	20.00	20.00	20.00	33,751
2021-07-13	20.00	20.00	20.00	20.00	50,859
2021-07-12	20.00	20.00	20.00	20.00	5,229
2021-07-09	21.00	21.00	20.00	20.00	73,385
2021-07-08	21.00	21.00	21.00	21.00	7,440
2021-07-07	21.00	21.00	21.00	21.00	10,314
2021-07-06	21.00	21.00	21.00	21.00	17,000
2021-07-05	21.00	21.60	21.60	21.60	13,014
2021-07-02	21.50	21.50	21.00	21.00	41,486
2021-07-01	20.60	20.60	20.60	21.50	21,970
2021-06-30	22.00	22.00	21.00	21.00	28,745
2021-06-29	22.00	22.00	22.00	22.00	7,978
2021-06-28	22.00	22.00	22.00	22.00	0
2021-06-25	22.00	22.00	22.00	22.00	22,846
2021-06-24	22.00	22.00	22.00	22.00	6,165

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209