Sysgroup Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	29.00	30.00	29.00	30.00	322,724
2026-09-17	26.00	29.00	26.00	29.00	550,961
2026-09-16	25.50	25.50	25.00	25.00	48,005
2026-09-15	25.50	25.50	25.50	25.50	34,792
2026-09-14	25.50	25.50	25.50	25.50	2,693
2026-09-11	25.50	25.50	24.00	25.50	257,177
2026-09-10	27.50	24.80	24.80	24.80	142,754
2026-09-09	27.50	27.50	27.50	27.50	313
2026-09-08	28.50	28.50	27.50	27.50	208,102
2026-09-07	29.50	29.50	29.00	29.00	30,283
2026-09-04	29.50	29.50	29.50	29.50	16
2026-09-03	29.50	29.50	29.50	29.50	168
2026-09-02	29.50	29.50	29.50	29.50	499
2026-09-01	29.50	29.50	29.50	29.50	18,664
2026-08-31	29.50	29.50	29.50	29.50	0
2026-08-28	29.50	29.50	29.50	29.50	22,023
2026-08-27	29.50	29.50	29.50	29.50	12,685
2026-08-26	29.50	29.50	29.50	29.50	40,365
2026-08-25	30.50	30.50	29.50	29.50	126,013
2026-08-24	30.50	30.50	30.50	30.50	116,000
2026-08-21	30.50	30.50	30.50	30.50	5,158
2026-08-20	30.50	30.50	30.50	30.50	5,932
2026-08-19	30.50	30.50	30.50	30.50	228
2026-08-18	30.50	30.50	30.50	30.50	17,529
2026-08-17	30.50	30.50	30.50	30.50	100,009
2026-08-14	30.50	30.50	30.50	30.50	2,500
2026-08-13	32.00	32.00	30.50	30.50	10,200
2026-08-12	32.00	32.00	32.00	32.00	10,264
2026-08-11	31.50	32.00	31.50	32.00	84,808
2026-08-10	32.00	32.00	31.00	31.00	23,920
2026-08-07	32.00	32.00	32.00	32.00	4,000
2026-08-06	32.50	32.50	32.00	32.00	63,830
2026-08-05	32.50	32.50	32.50	32.50	40,683
2026-08-04	30.50	32.50	30.50	32.50	188,307
2026-08-03	30.50	30.00	30.00	30.00	131,349
2026-07-31	30.50	30.50	30.50	30.50	43,864
2026-07-30	30.50	30.00	30.00	30.00	108,850
2026-07-29	32.50	30.80	30.80	30.80	228,325
2026-07-28	34.00	34.00	32.50	32.50	237,518
2026-07-27	33.50	34.00	33.00	34.00	164,485
2026-07-24	33.00	33.50	33.00	33.50	136,501
2026-07-23	34.50	35.50	33.00	33.00	625,633
2026-07-22	30.50	34.50	30.50	34.50	675,000
2026-07-21	29.50	30.50	29.50	30.50	205,617
2026-07-20	28.00	29.50	28.00	29.50	233,931
2026-07-17	28.00	28.00	28.00	28.00	85,666
2026-07-16	28.00	28.00	28.00	28.00	115,165
2026-07-15	26.50	28.50	26.50	28.00	459,238
2026-07-14	24.50	26.50	24.50	26.50	631,063
2026-07-13	21.00	24.00	21.00	24.00	353,772
2026-07-10	21.00	22.00	22.00	22.00	229,456
2026-07-09	21.00	20.00	20.00	20.00	100,816
2026-07-08	21.00	21.50	20.40	20.40	651,819
2026-07-07	20.50	20.50	20.00	20.00	380,988
2026-07-06	18.00	20.50	18.00	20.50	155,629
2026-07-03	18.00	18.00	18.00	18.00	1,315
2026-07-02	18.00	18.00	18.00	18.00	36,335
2026-07-01	18.00	18.00	18.00	18.00	25,904
2026-06-30	18.00	18.00	18.00	18.00	15,500
2026-06-29	18.00	18.00	18.00	18.00	7,500
2026-06-26	18.00	18.00	18.00	18.00	0
2026-06-25	18.00	18.00	18.00	18.00	341
2026-06-24	18.00	18.00	18.00	18.00	216
2026-06-23	18.00	18.00	18.00	18.00	128
2026-06-22	18.00	18.00	18.00	18.00	276
2026-06-19	18.00	18.00	18.00	18.00	20,004
2026-06-18	18.00	18.00	18.00	18.00	30,726
2026-06-17	18.00	18.00	18.00	18.00	55,795
2026-06-16	18.00	18.00	18.00	18.00	15,485
2026-06-15	18.00	18.00	18.00	18.00	32,500
2026-06-12	18.00	18.00	18.00	18.00	5,000
2026-06-11	18.00	18.00	18.00	18.00	0
2026-06-10	18.00	18.00	18.00	18.00	48,231
2026-06-09	18.00	18.00	18.00	18.00	4,719
2026-06-08	18.00	18.00	18.00	18.00	22,759
2026-06-05	18.00	18.00	18.00	18.00	146
2026-06-04	18.00	18.00	18.00	18.00	6,080
2026-06-03	18.00	18.00	18.00	18.00	2,758
2026-06-02	18.00	18.00	18.00	18.00	71,604
2026-06-01	18.00	18.00	18.00	18.00	8,821
2026-05-29	18.00	18.00	18.00	18.00	52,100
2026-05-28	18.00	18.00	18.00	18.00	5,158
2026-05-27	18.00	18.00	18.00	18.00	20,301
2026-05-26	18.50	18.50	18.00	18.00	47,647
2026-05-25	18.50	18.50	18.50	18.50	0
2026-05-22	18.50	18.50	18.50	18.50	29,780
2026-05-21	18.50	18.50	18.50	18.50	97,345
2026-05-20	19.50	19.50	18.50	18.50	185,441
2026-05-19	16.50	19.50	16.50	19.50	243,066
2026-05-18	16.50	16.50	16.50	16.50	159,075
2026-05-15	16.50	16.50	16.50	16.50	15,372
2026-05-14	16.50	16.50	16.50	16.50	233,022
2026-05-13	16.50	16.50	16.50	16.50	50,000
2026-05-12	16.50	16.50	16.50	16.50	50,000
2026-05-11	16.50	16.50	16.50	16.50	45,362
2026-05-08	16.50	16.50	16.50	16.50	0
2026-05-07	16.25	16.50	16.25	16.50	67,935
2026-05-06	16.25	16.25	16.25	16.25	41,000
2026-05-05	16.25	16.25	16.25	16.25	26,764
2026-05-04	16.25	16.25	16.25	16.25	0
2026-05-01	16.25	16.25	16.25	16.25	3,182
2026-04-30	16.25	16.25	16.25	16.25	348
2026-04-29	16.00	16.25	16.00	16.25	79,390
2026-04-28	16.50	16.50	16.00	16.00	25,738
2026-04-27	16.50	16.50	16.50	16.50	10,400
2026-04-24	15.50	16.50	15.50	16.50	261,398
2026-04-23	14.00	14.00	14.00	15.50	218,134
2026-04-22	15.50	15.50	15.50	15.50	0
2026-04-21	15.50	15.50	14.20	15.50	83,048
2026-04-20	15.50	15.50	15.50	15.50	0
2026-04-17	15.50	15.50	15.50	15.50	54,326
2026-04-16	15.50	15.50	15.50	15.50	100
2026-04-15	15.50	15.50	15.50	15.50	208,478
2026-04-14	15.50	15.50	15.50	15.50	99,003
2026-04-13	14.50	16.00	14.50	15.50	440,321
2026-04-10	13.50	13.50	13.50	13.50	0
2026-04-09	13.50	13.50	13.50	13.50	101,661
2026-04-08	13.50	13.50	13.50	13.50	1,910
2026-04-07	13.50	13.50	13.50	13.50	8
2026-04-06	13.50	13.50	13.50	13.50	0
2026-04-03	13.50	13.50	13.50	13.50	0
2026-04-02	13.50	13.50	13.50	13.50	250,000
2026-04-01	13.50	13.50	13.50	13.50	207,267
2026-03-31	13.50	13.50	13.50	13.50	53,526
2026-03-30	13.50	13.50	13.50	13.50	111,173
2026-03-27	13.50	13.50	13.50	13.50	0
2026-03-26	13.50	13.50	13.50	13.50	52,126
2026-03-25	13.50	13.50	13.50	13.50	150,000
2026-03-24	13.50	13.50	13.50	13.50	43
2026-03-23	13.50	13.50	13.50	13.50	8,000
2026-03-20	13.50	13.50	13.50	13.50	89
2026-03-19	13.50	13.50	13.50	13.50	0
2026-03-18	13.50	13.50	13.50	13.50	47
2026-03-17	14.00	14.00	13.50	13.50	71,906
2026-03-16	14.00	14.00	14.00	14.00	2,000
2026-03-13	14.00	14.00	14.00	14.00	0
2026-03-12	14.00	14.50	14.00	14.00	600,500
2026-03-11	14.00	14.50	14.00	14.50	665,710
2026-03-10	14.00	14.00	14.00	14.00	100,000
2026-03-09	14.00	14.00	14.00	14.00	3,511
2026-03-06	14.00	14.00	14.00	14.00	671
2026-03-05	14.00	14.00	14.00	14.00	46,380
2026-03-04	14.00	14.00	14.00	14.00	67,934
2026-03-03	14.00	14.00	14.00	14.00	0
2026-03-02	14.00	14.00	14.00	14.00	0
2026-02-27	14.00	14.00	14.00	14.00	13,450
2026-02-26	14.00	14.00	14.00	14.00	599
2026-02-25	14.00	14.00	14.00	14.00	1,794
2026-02-24	14.00	14.00	14.00	14.00	488,572
2026-02-23	14.00	14.00	14.00	14.00	31,386
2026-02-20	14.50	15.00	15.00	15.00	43,302
2026-02-19	14.50	14.50	14.50	14.50	53,582
2026-02-18	14.50	14.50	14.50	14.50	56,429
2026-02-17	15.25	15.25	14.50	14.50	36,799
2026-02-16	15.50	15.50	15.25	15.25	1,441
2026-02-13	15.50	15.50	15.50	15.50	125
2026-02-12	15.50	15.50	15.50	15.50	10,000
2026-02-11	15.50	15.50	15.50	15.50	26,500
2026-02-10	15.50	15.50	15.50	15.50	64,857
2026-02-09	15.50	16.25	15.50	15.50	194,179
2026-02-06	15.50	15.50	15.50	15.50	159
2026-02-05	15.50	15.50	15.50	15.50	8,218
2026-02-04	15.50	15.50	15.50	15.50	191,698
2026-02-03	15.50	15.50	15.50	15.50	7,500
2026-02-02	15.50	15.50	15.50	15.50	550,000
2026-01-30	15.50	15.50	15.50	15.50	15,633
2026-01-29	15.00	15.50	15.00	15.50	164,553
2026-01-28	15.00	15.00	15.00	15.00	7,513
2026-01-27	15.00	15.00	15.00	15.00	56,017
2026-01-26	15.00	15.00	15.00	15.00	5,069
2026-01-23	14.50	14.80	14.80	14.50	220,956
2026-01-22	16.00	16.00	15.50	15.50	84,059
2026-01-21	15.80	16.00	15.60	16.00	6,005
2026-01-20	16.00	16.00	16.00	16.00	68,091
2026-01-19	16.00	16.00	16.00	16.00	14,044
2026-01-16	16.00	16.00	16.00	16.00	0
2026-01-15	16.00	16.00	16.00	16.00	0
2026-01-14	16.00	16.00	16.00	16.00	1,461
2026-01-13	16.00	16.00	16.00	16.00	0
2026-01-12	16.00	16.00	16.00	16.00	103,808
2026-01-09	16.00	16.00	16.00	16.00	1,563
2026-01-08	16.00	16.00	16.00	16.00	1,063
2026-01-07	16.00	16.00	16.00	16.00	13,441
2026-01-06	16.00	17.00	17.00	17.00	5,558
2026-01-05	16.00	16.00	16.00	16.00	26,562
2026-01-02	16.00	16.00	16.00	16.00	11,517
2026-01-01	16.00	16.00	16.00	16.00	0
2025-12-31	16.00	16.00	16.00	16.00	0
2025-12-30	16.00	16.00	16.00	16.00	0
2025-12-29	16.00	16.00	16.00	16.00	0
2025-12-26	16.00	16.00	16.00	16.00	0
2025-12-25	16.00	16.00	16.00	16.00	0
2025-12-24	16.00	16.00	16.00	16.00	0
2025-12-23	16.00	16.00	16.00	16.00	31,584
2025-12-22	14.50	14.70	14.70	14.70	201,462
2025-12-19	14.50	14.50	14.50	14.50	0
2025-12-18	14.50	14.50	14.50	14.50	16,157
2025-12-17	14.50	14.50	14.50	14.50	54,633
2025-12-16	14.50	14.50	14.50	14.50	25,066
2025-12-15	14.50	14.50	14.50	14.50	0
2025-12-12	14.50	14.50	14.50	14.50	25,000
2025-12-11	14.50	14.50	14.50	14.50	22,580
2025-12-10	14.50	14.50	14.50	14.50	15,617
2025-12-09	14.50	14.50	14.50	14.50	14,221
2025-12-08	14.50	14.50	14.50	14.50	80,466
2025-12-05	15.50	15.50	14.50	14.50	122,935
2025-12-04	15.50	15.50	15.50	15.50	67,383
2025-12-03	15.50	15.50	15.50	15.50	92,810
2025-12-02	15.50	15.50	15.50	15.50	20,321
2025-12-01	16.00	16.00	15.50	15.50	0
2025-11-28	16.00	16.00	16.00	16.00	25,000
2025-11-27	16.50	16.50	16.00	16.00	58,141
2025-11-26	16.50	16.50	16.50	16.50	1,222
2025-11-25	16.50	16.50	16.50	16.50	47,500
2025-11-24	16.50	16.50	16.50	16.50	19,166
2025-11-21	16.50	16.50	16.50	16.50	0
2025-11-20	16.50	16.50	16.50	16.50	25,000
2025-11-19	16.50	16.50	16.50	16.50	58,823
2025-11-18	16.50	16.50	16.50	16.50	0
2025-11-17	16.50	16.50	16.50	16.50	229
2025-11-14	16.50	16.50	16.50	16.50	0
2025-11-13	16.50	16.50	16.50	16.50	0
2025-11-12	17.50	17.50	16.50	16.50	19,736
2025-11-11	17.50	17.50	17.50	17.50	0
2025-11-10	17.50	17.50	17.50	17.50	1,150
2025-11-07	17.50	17.50	17.50	17.50	0
2025-11-06	17.50	17.50	17.50	17.50	6,500
2025-11-05	17.50	17.50	17.50	17.50	0
2025-11-04	17.50	17.50	17.50	17.50	8,928
2025-11-03	17.50	17.50	17.50	17.50	91,264
2025-10-31	17.50	17.50	17.50	17.50	0
2025-10-30	17.50	17.50	17.50	17.50	15,000
2025-10-29	17.50	17.50	17.50	17.50	3,049
2025-10-28	17.50	17.50	17.50	17.50	36,500
2025-10-27	17.50	17.50	17.50	17.50	683,088
2025-10-24	17.50	17.50	17.50	17.50	45,973
2025-10-23	17.50	17.50	17.50	17.50	2,941
2025-10-22	17.50	17.50	17.50	17.50	0
2025-10-21	17.50	17.50	17.50	17.50	25,409
2025-10-20	17.50	17.50	17.50	17.50	41,669
2025-10-17	17.50	17.50	17.50	17.50	58,229
2025-10-16	17.50	17.50	17.50	17.50	20,000
2025-10-15	17.50	17.50	17.50	17.50	34,460
2025-10-14	17.50	17.50	17.50	17.50	30,000
2025-10-13	17.00	17.50	17.00	17.50	9,450
2025-10-10	17.00	17.00	17.00	17.00	49,800
2025-10-09	16.50	17.00	16.50	17.00	63,901
2025-10-08	16.50	16.50	16.50	16.50	84,934
2025-10-07	16.50	16.50	16.50	16.50	0
2025-10-06	16.50	16.50	16.50	16.50	25,940
2025-10-03	16.50	16.50	16.50	16.50	0
2025-10-02	16.50	16.50	16.50	16.50	20,000
2025-10-01	16.50	16.50	16.50	16.50	31,522
2025-09-30	16.50	16.50	16.50	16.50	0
2025-09-29	16.00	16.50	16.00	16.50	91,500
2025-09-26	16.50	16.50	16.50	16.50	0
2025-09-25	16.50	16.50	16.50	16.50	3,173,858
2025-09-24	16.50	16.50	16.50	16.50	0
2025-09-23	16.50	16.50	16.50	16.50	25,000
2025-09-22	16.25	16.50	16.25	16.50	19,523
2025-09-19	15.75	16.00	16.00	16.00	103,250
2025-09-18	15.75	15.75	15.75	15.75	0
2025-09-17	15.75	15.75	15.75	15.75	0
2025-09-16	15.75	15.75	15.75	15.75	0
2025-09-15	15.75	15.75	15.75	15.75	119,873
2025-09-12	15.50	15.75	15.50	15.75	33,671
2025-09-11	15.75	15.75	15.75	15.75	9,638
2025-09-10	15.75	15.75	15.75	15.75	16,104
2025-09-09	16.25	16.25	15.75	15.75	0
2025-09-08	16.25	16.25	16.25	16.25	49,473
2025-09-05	16.25	16.25	16.25	16.25	25,000
2025-09-04	16.50	16.50	16.25	16.25	18,488
2025-09-03	16.75	16.75	16.50	16.50	57,294
2025-09-02	16.75	16.75	16.75	16.75	35,921
2025-09-01	16.75	16.75	16.75	16.75	0
2025-08-29	16.75	16.75	16.75	16.75	53,750
2025-08-28	16.50	16.75	16.50	16.75	21,500
2025-08-27	16.50	16.50	16.50	16.50	17,000
2025-08-26	17.50	17.50	16.50	16.50	242,500
2025-08-25	17.50	17.50	17.50	17.50	0
2025-08-22	17.50	17.50	17.50	17.50	104,754
2025-08-21	17.50	17.50	17.50	17.50	29,571
2025-08-20	18.00	18.00	17.50	17.50	35,000
2025-08-19	18.50	18.50	18.00	18.00	30,655
2025-08-18	18.50	18.50	18.50	18.50	38,047
2025-08-15	18.50	18.50	18.50	18.50	0
2025-08-14	18.50	18.50	18.50	18.50	290,000
2025-08-13	18.50	18.50	18.50	18.50	0
2025-08-12	18.50	18.50	18.50	18.50	5
2025-08-11	18.50	18.50	18.50	18.50	5,000
2025-08-08	18.50	18.50	18.50	18.50	0
2025-08-07	18.50	18.50	18.50	18.50	0
2025-08-06	18.50	18.50	18.50	18.50	101,813
2025-08-05	18.50	18.50	18.50	18.50	100
2025-08-04	18.50	18.50	18.50	18.50	10
2025-08-01	18.50	18.50	18.50	18.50	44,521
2025-07-31	18.50	18.50	18.50	18.50	35,000
2025-07-30	19.00	18.00	18.00	19.00	51,806
2025-07-29	18.50	19.00	18.50	19.00	213,793
2025-07-28	18.50	18.50	18.50	18.50	1,632,700
2025-07-25	18.50	18.50	18.50	18.50	200,000
2025-07-24	19.00	19.00	18.50	18.50	79,450
2025-07-23	20.00	20.00	20.00	20.00	0
2025-07-22	20.50	20.50	20.00	20.00	30,000
2025-07-21	20.50	20.50	20.50	20.50	0
2025-07-18	20.50	20.50	20.50	20.50	1,250
2025-07-17	20.50	20.50	20.50	20.50	14,407
2025-07-16	20.50	20.50	20.50	20.50	0
2025-07-15	20.50	20.50	20.50	20.50	0
2025-07-14	20.50	20.50	20.50	20.50	32,295
2025-07-11	20.50	20.50	20.50	20.50	0
2025-07-10	20.50	20.50	20.50	20.50	0
2025-07-09	20.50	20.50	20.50	20.50	25,000
2025-07-08	20.50	20.50	20.50	20.50	0
2025-07-07	20.50	20.50	20.50	20.50	0
2025-07-04	20.50	20.50	20.50	20.50	0
2025-07-03	20.50	20.50	20.50	20.50	10,374
2025-07-02	20.50	20.50	20.50	20.50	39,971
2025-07-01	20.50	20.50	20.50	20.50	0
2025-06-30	20.50	20.50	20.50	20.50	0
2025-06-27	21.00	21.00	20.50	20.50	36,040
2025-06-26	21.00	21.00	21.00	21.00	47,529
2025-06-25	21.00	21.00	21.00	21.00	17,000
2025-06-24	21.00	21.00	21.00	21.00	0
2025-06-23	21.00	21.00	21.00	21.00	0
2025-06-20	21.00	21.00	21.00	21.00	0
2025-06-19	21.00	21.00	21.00	21.00	46,118
2025-06-18	21.00	21.00	21.00	21.00	0
2025-06-17	21.50	21.50	20.00	21.00	72,200
2025-06-16	22.00	22.00	21.50	21.50	12,735
2025-06-13	22.00	22.00	22.00	22.00	5,534
2025-06-12	22.00	22.00	22.00	22.00	33,000
2025-06-11	22.00	22.00	22.00	22.00	0
2025-06-10	22.00	22.00	22.00	22.00	0
2025-06-09	22.00	22.00	22.00	22.00	0
2025-06-06	22.00	22.00	22.00	22.00	0
2025-06-05	22.00	22.00	22.00	22.00	0
2025-06-04	22.00	22.00	22.00	22.00	16,982
2025-06-03	22.00	22.00	22.00	22.00	6,807
2025-06-02	22.00	22.00	22.00	22.00	39,951
2025-05-30	22.00	22.00	22.00	22.00	80,413
2025-05-29	22.00	22.00	22.00	22.00	30,740
2025-05-28	22.00	22.00	22.00	22.00	1,900
2025-05-27	22.00	22.00	22.00	22.00	2,500
2025-05-26	22.80	22.80	22.80	22.80	0
2025-05-23	22.00	22.00	22.00	22.00	4,000
2025-05-22	22.00	22.00	22.00	22.00	3,133
2025-05-21	22.00	22.00	22.00	22.00	0
2025-05-20	22.00	22.00	22.00	22.00	13,049
2025-05-19	22.00	22.00	22.00	22.00	2,000
2025-05-16	22.00	22.00	22.00	22.00	0
2025-05-15	22.00	22.00	22.00	22.00	22,229
2025-05-14	22.00	22.00	22.00	22.00	52,278
2025-05-13	22.00	22.00	22.00	22.00	28,990
2025-05-12	21.50	22.00	21.50	22.00	54,672
2025-05-09	21.50	21.50	21.50	21.50	11,636
2025-05-08	21.50	21.50	21.50	21.50	0
2025-05-07	22.50	22.50	21.50	21.50	24,130
2025-05-06	22.50	22.50	22.50	22.50	8,928
2025-05-05	22.45	22.45	22.45	22.45	0
2025-05-02	22.00	22.50	22.00	22.50	37,777
2025-05-01	22.50	22.50	22.50	22.50	0
2025-04-30	22.50	22.50	22.50	22.50	25,000
2025-04-29	22.50	22.50	22.50	22.50	10,962
2025-04-28	22.50	22.50	22.50	22.50	19,886
2025-04-25	22.50	22.50	22.50	22.50	67,733
2025-04-24	22.00	22.50	22.00	22.50	148,902
2025-04-23	20.50	22.00	20.50	22.00	71,164
2025-04-22	20.50	20.50	20.50	20.50	12,380
2025-04-21	20.50	20.50	20.50	20.50	0
2025-04-18	20.50	20.50	20.50	20.50	0
2025-04-17	20.50	20.50	20.50	20.50	4,760
2025-04-16	20.50	20.50	20.50	20.50	2,848
2025-04-15	20.50	20.50	20.50	20.50	0
2025-04-14	20.50	20.50	20.50	20.50	2,380
2025-04-11	20.00	21.00	20.00	20.50	4,760
2025-04-10	19.50	20.00	19.50	20.00	15,000
2025-04-09	19.50	19.50	19.50	19.50	50,000
2025-04-08	20.00	20.00	20.00	20.00	30,000
2025-04-07	20.00	20.00	20.00	20.00	7,346
2025-04-04	20.00	20.00	20.00	20.00	40,367
2025-04-03	20.00	20.00	20.00	20.00	2,324
2025-04-02	20.00	20.00	20.00	20.00	0
2025-04-01	20.00	19.00	19.00	20.00	2,000
2025-03-31	20.00	20.00	20.00	20.00	0
2025-03-28	20.00	20.00	20.00	20.00	0
2025-03-27	20.00	20.00	20.00	20.00	53,416
2025-03-26	20.00	20.00	20.00	20.00	21,533
2025-03-25	19.50	20.00	19.50	20.00	26,309
2025-03-24	19.50	19.50	19.50	19.50	0
2025-03-21	19.50	19.50	19.50	19.50	25,000
2025-03-20	19.50	19.50	19.50	19.50	504
2025-03-19	19.50	19.50	19.50	19.50	0
2025-03-18	19.50	19.50	19.50	19.50	32,287
2025-03-17	19.50	19.50	19.50	19.50	510
2025-03-14	19.50	19.50	19.50	19.50	0
2025-03-13	19.50	19.50	19.50	19.50	6,000
2025-03-12	19.50	19.50	19.50	19.50	1
2025-03-11	19.50	19.50	19.50	19.50	0
2025-03-10	19.50	19.50	19.50	19.50	0
2025-03-07	19.50	19.50	19.50	19.50	17,500
2025-03-06	20.50	20.50	19.50	19.50	17,327
2025-03-05	20.50	20.50	20.50	20.50	75,000
2025-03-04	20.50	20.50	20.50	20.50	53,162
2025-03-03	20.50	20.50	20.50	20.50	0
2025-02-28	20.50	20.50	20.50	20.50	0
2025-02-27	20.50	20.50	20.50	20.50	32,622
2025-02-26	21.50	21.50	20.50	20.50	45,833
2025-02-25	21.50	21.50	21.50	21.50	65,970
2025-02-24	21.50	21.50	21.50	21.50	32,570
2025-02-21	21.50	21.50	21.50	21.50	34,000
2025-02-20	21.50	21.50	21.50	21.50	6,577
2025-02-19	22.50	22.50	21.50	21.50	32,000
2025-02-18	22.50	22.50	22.50	22.50	68,640
2025-02-17	23.50	23.50	22.50	22.50	97,551
2025-02-14	23.50	23.50	23.50	23.50	15,213
2025-02-13	23.50	23.50	23.50	23.50	2,446
2025-02-12	24.00	24.00	23.50	23.50	269,572
2025-02-11	24.00	24.00	24.00	24.00	296,058
2025-02-10	23.50	24.00	23.50	24.00	60,016
2025-02-07	23.50	24.50	23.50	23.50	260,821
2025-02-06	19.50	23.50	19.50	23.50	416,878
2025-02-05	20.00	20.00	19.50	19.50	136,955
2025-02-04	18.00	19.00	18.00	19.00	88,605
2025-02-03	18.00	18.00	18.00	18.00	0
2025-01-31	18.00	18.00	18.00	18.00	50,000
2025-01-30	18.00	18.00	18.00	18.00	49,479
2025-01-29	18.00	18.00	18.00	18.00	48,580
2025-01-28	18.00	18.00	18.00	18.00	6,091
2025-01-27	17.25	17.25	17.25	17.25	0
2025-01-24	17.00	17.25	17.00	17.25	821,000
2025-01-23	17.00	17.00	17.00	17.00	75,838
2025-01-22	17.00	17.00	17.00	17.00	397,771
2025-01-21	16.50	17.00	16.50	17.00	223,621
2025-01-20	15.25	16.50	15.25	16.50	406,847
2025-01-17	15.25	15.25	15.25	15.25	0
2025-01-16	15.25	15.25	15.25	15.25	111,000
2025-01-15	15.25	15.25	15.25	15.25	0
2025-01-14	15.25	15.50	15.25	15.25	23,681
2025-01-13	15.25	15.25	15.25	15.25	22,249
2025-01-10	15.25	15.25	15.25	15.25	7,792
2025-01-09	15.50	15.50	15.25	15.25	65,000
2025-01-08	15.50	15.50	15.50	15.50	117,406
2025-01-07	16.00	16.00	15.00	15.50	238,485
2025-01-06	16.00	16.00	16.00	16.00	178,228
2025-01-03	16.00	16.00	16.00	16.00	48,961
2025-01-02	17.50	16.00	15.20	16.00	254,859
2025-01-01	17.50	17.50	17.50	17.50	0
2024-12-31	17.50	17.50	17.50	17.50	28,571
2024-12-30	19.00	19.00	17.50	17.50	77,977
2024-12-27	19.00	19.00	19.00	19.00	0
2024-12-26	19.00	19.00	19.00	19.00	0
2024-12-25	19.00	19.00	19.00	19.00	0
2024-12-24	19.00	19.00	19.00	19.00	0
2024-12-23	19.50	19.50	19.00	19.00	29,814
2024-12-20	19.50	18.00	18.00	18.00	322,710
2024-12-19	19.50	19.50	19.50	19.50	29,000
2024-12-18	19.50	19.50	19.50	19.50	90,256
2024-12-17	19.50	19.50	19.00	19.50	34,500
2024-12-16	19.50	19.00	19.00	19.00	35,248
2024-12-13	20.50	20.50	19.00	19.00	161,566
2024-12-12	20.50	20.50	20.50	20.50	46,767
2024-12-11	21.50	21.50	20.50	20.50	51,841
2024-12-10	21.50	21.50	21.50	21.50	78,500
2024-12-09	21.50	21.50	21.50	21.50	44,000
2024-12-06	21.50	21.50	21.50	21.50	0
2024-12-05	21.50	21.50	21.50	21.50	47,523
2024-12-04	21.50	21.50	21.50	21.50	52,351
2024-12-03	23.00	23.00	19.00	21.50	718,982
2024-12-02	28.50	28.50	28.50	28.50	0
2024-11-29	28.50	28.50	28.50	28.50	5,000
2024-11-28	28.50	29.00	29.00	29.00	18,647
2024-11-27	28.50	28.50	28.50	28.50	5,000
2024-11-26	28.50	28.60	28.60	28.60	19,000
2024-11-25	28.50	28.50	28.50	28.50	10,500
2024-11-22	28.50	28.50	28.50	28.50	0
2024-11-21	29.00	29.00	28.50	28.50	0
2024-11-20	28.50	28.50	28.50	28.50	293,555
2024-11-19	28.80	28.80	28.50	28.50	500
2024-11-18	29.00	29.00	28.50	28.50	26,602
2024-11-15	29.00	29.00	29.00	29.00	0
2024-11-14	29.00	29.00	29.00	29.00	0
2024-11-13	29.00	29.00	29.00	29.00	0
2024-11-12	29.00	29.00	29.00	29.00	0
2024-11-11	29.00	29.00	29.00	29.00	3,666
2024-11-08	29.00	29.00	29.00	29.00	0
2024-11-07	29.50	29.50	29.00	29.00	22,213
2024-11-06	29.50	30.00	29.00	29.50	133,300
2024-11-05	29.50	29.50	29.50	29.50	1,000
2024-11-04	30.00	30.00	29.50	29.50	12,495
2024-11-01	30.00	30.00	30.00	30.00	0
2024-10-31	30.50	30.50	29.50	30.00	10,000
2024-10-30	30.50	30.50	30.50	30.50	11,900
2024-10-29	30.50	30.50	30.50	30.50	15,000
2024-10-28	30.50	30.50	30.50	30.50	26
2024-10-25	30.50	30.40	30.40	30.40	34,584
2024-10-24	30.50	30.50	30.50	30.50	0
2024-10-23	31.00	31.00	30.50	30.50	43,500
2024-10-22	31.00	31.00	31.00	31.00	39,677
2024-10-21	31.00	31.60	31.60	31.00	50,097
2024-10-18	31.00	31.00	31.00	31.00	0
2024-10-17	32.00	32.00	31.00	31.00	49,968
2024-10-16	32.50	32.50	32.00	32.00	12,245
2024-10-15	32.50	32.50	32.50	32.50	0
2024-10-14	32.50	32.50	32.50	32.50	10,000
2024-10-11	32.50	32.50	32.50	32.50	11,887
2024-10-10	32.50	32.50	32.50	32.50	0
2024-10-09	32.50	32.50	32.50	32.50	437
2024-10-08	32.50	32.50	32.50	32.50	0
2024-10-07	33.00	33.00	32.50	32.50	76
2024-10-04	33.50	33.50	33.00	33.00	47,681
2024-10-03	33.50	33.50	33.50	33.50	18,820
2024-10-02	33.50	33.50	33.50	33.50	23,000
2024-10-01	34.00	34.00	33.50	33.50	250
2024-09-30	34.00	34.00	34.00	34.00	15,000
2024-09-27	34.00	34.00	34.00	34.00	25,000
2024-09-26	34.00	34.00	34.00	34.00	0
2024-09-25	34.00	34.00	34.00	34.00	0
2024-09-24	34.00	34.00	34.00	34.00	0
2024-09-23	34.00	34.00	34.00	34.00	0
2024-09-20	34.00	34.00	34.00	34.00	0
2024-09-19	34.00	34.00	34.00	34.00	1,866
2024-09-18	34.00	34.00	34.00	34.00	169
2024-09-17	34.50	34.50	34.00	34.00	12,238
2024-09-16	34.50	34.50	34.50	34.50	37,184
2024-09-13	34.50	34.50	34.50	34.50	0
2024-09-12	34.50	34.50	34.50	34.50	0
2024-09-11	34.50	34.50	34.50	34.50	13,050
2024-09-10	34.50	34.50	34.50	34.50	0
2024-09-09	34.50	34.50	34.50	34.50	26,340
2024-09-06	34.50	34.50	34.50	34.50	60,000
2024-09-05	34.50	35.50	34.50	34.50	575
2024-09-04	34.50	34.50	34.50	34.50	13,301
2024-09-03	35.00	35.00	34.50	34.50	29,260
2024-09-02	35.00	35.00	35.00	35.00	0
2024-08-30	35.00	35.00	35.00	35.00	44,871
2024-08-29	35.00	35.00	35.00	35.00	245,416
2024-08-28	35.00	35.00	35.00	35.00	8,000
2024-08-27	35.50	35.50	35.00	35.00	31,798
2024-08-26	35.50	35.50	35.50	35.50	0
2024-08-23	36.00	36.00	35.50	35.50	36,431
2024-08-22	36.00	36.00	36.00	36.00	0
2024-08-21	36.00	36.00	36.00	36.00	6,804
2024-08-20	36.00	36.00	36.00	36.00	112,172
2024-08-19	33.50	36.00	33.50	36.00	88,000
2024-08-16	33.50	33.50	33.50	33.50	0
2024-08-15	33.50	33.50	33.50	33.50	50,000
2024-08-14	34.00	34.00	33.50	33.50	0
2024-08-13	34.00	34.00	34.00	34.00	4,150
2024-08-12	34.00	34.00	34.00	34.00	0
2024-08-09	32.50	34.00	32.50	34.00	107,706
2024-08-08	32.50	32.50	32.50	32.50	30,000
2024-08-07	32.50	32.50	32.50	32.50	0
2024-08-06	32.50	32.50	32.50	32.50	28,744
2024-08-05	33.50	33.50	32.50	32.50	136,500
2024-08-02	33.50	33.50	33.50	33.50	300
2024-08-01	33.50	33.50	33.50	33.50	73,299
2024-07-31	34.00	34.00	33.50	33.50	78,676
2024-07-30	34.00	34.00	33.50	33.50	29,470
2024-07-29	34.00	34.00	34.00	34.00	0
2024-07-26	34.00	34.00	34.00	34.00	112,774
2024-07-25	34.50	34.50	34.00	34.00	60,389
2024-07-24	34.50	34.50	34.50	34.50	0
2024-07-23	34.50	34.50	34.50	34.50	0
2024-07-22	35.00	35.00	34.50	34.50	0
2024-07-19	35.50	35.50	35.00	35.00	130
2024-07-18	35.00	35.00	35.00	35.00	0
2024-07-17	36.00	36.00	35.00	35.00	48,142
2024-07-16	36.50	36.50	36.00	36.00	122,572
2024-07-15	36.50	36.50	36.50	36.50	29,632
2024-07-12	35.00	36.50	35.00	36.50	160,677
2024-07-11	35.00	35.00	35.00	35.00	0
2024-07-10	35.00	35.00	35.00	35.00	23,604
2024-07-09	35.00	36.00	36.00	35.00	36,016
2024-07-08	35.00	35.00	35.00	35.00	0
2024-07-05	35.00	35.00	35.00	35.00	376,217
2024-07-04	35.00	35.00	35.00	35.00	52,363
2024-07-03	35.00	35.00	35.00	35.00	106,341
2024-07-02	35.00	35.00	35.00	35.00	5,000
2024-07-01	35.00	35.00	35.00	35.00	23,000
2024-06-28	35.00	35.00	35.00	35.00	51,891
2024-06-27	35.00	35.00	35.00	35.00	3,000
2024-06-26	35.00	35.00	35.00	35.00	526,500
2024-06-25	35.00	35.00	35.00	35.00	37,297
2024-06-24	35.00	35.00	35.00	35.00	328,723
2024-06-21	35.00	35.00	35.00	35.00	0
2024-06-20	35.00	35.00	35.00	35.00	9,389
2024-06-19	35.00	35.00	35.00	35.00	104,084
2024-06-18	35.00	35.00	35.00	35.00	100,000
2024-06-17	35.00	35.00	34.00	35.00	330,682
2024-06-14	35.00	35.00	35.00	35.00	138,478
2024-06-13	35.00	35.00	35.00	35.00	111,520
2024-06-12	35.00	35.00	35.00	35.00	56,241
2024-06-11	34.50	35.00	34.50	35.00	9,572
2024-06-10	34.50	34.50	34.50	34.50	57,334
2024-06-07	34.00	34.50	32.00	34.50	183,033
2024-06-06	35.00	35.00	35.00	35.00	0
2024-06-05	35.00	35.00	35.00	35.00	2,152
2024-06-04	35.00	35.00	35.00	35.00	11,488
2024-06-03	35.00	35.00	35.00	35.00	33,608
2024-05-31	35.00	35.00	35.00	35.00	22,424
2024-05-30	35.00	35.00	35.00	35.00	900
2024-05-29	33.50	35.00	33.50	35.00	190,755
2024-05-28	31.00	31.00	31.00	31.00	9,612
2024-05-27	31.00	31.00	31.00	31.00	0
2024-05-24	31.00	31.00	31.00	31.00	0
2024-05-23	31.00	31.00	31.00	31.00	0
2024-05-22	31.00	31.00	31.00	31.00	0
2024-05-21	31.00	31.00	31.00	31.00	0
2024-05-20	31.00	31.00	31.00	31.00	125
2024-05-17	31.00	31.00	31.00	31.00	40,625
2024-05-16	30.00	31.00	30.00	31.00	54,364
2024-05-15	30.00	30.00	30.00	30.00	687
2024-05-14	28.50	30.00	28.50	30.00	25,000
2024-05-13	28.50	28.50	28.50	28.50	0
2024-05-10	32.00	32.00	28.50	28.50	140,489
2024-05-09	32.00	32.00	32.00	32.00	0
2024-05-08	32.00	32.00	32.00	32.00	34,260
2024-05-07	34.00	34.00	32.00	32.00	109,933
2024-05-06	34.00	34.00	34.00	34.00	0
2024-05-03	34.00	34.00	34.00	34.00	35,316
2024-05-02	34.50	34.50	34.00	34.00	28,377
2024-05-01	34.50	34.50	34.50	34.50	53,651
2024-04-30	31.00	35.50	31.00	34.50	240,114
2024-04-29	30.50	30.50	30.50	30.50	15,000
2024-04-26	30.50	30.50	30.50	30.50	1,843
2024-04-25	30.50	30.50	30.50	30.50	20,780
2024-04-24	30.50	30.50	30.50	30.50	0
2024-04-23	30.50	30.50	30.50	30.50	1,259
2024-04-22	30.50	30.50	30.50	30.50	0
2024-04-19	30.50	30.50	30.50	30.50	41,615
2024-04-18	30.50	30.50	30.50	30.50	0
2024-04-17	30.50	30.50	30.50	30.50	12,451
2024-04-16	30.50	30.50	30.50	30.50	0
2024-04-15	30.50	30.50	30.50	30.50	0
2024-04-12	29.50	30.50	29.50	30.50	65,000
2024-04-11	29.50	29.50	29.50	29.50	8,330
2024-04-10	29.50	29.50	29.50	29.50	0
2024-04-09	29.50	29.50	29.50	29.50	13,316
2024-04-08	29.50	29.50	29.50	29.50	2,189
2024-04-05	29.50	29.50	29.50	29.50	6,500
2024-04-04	32.00	32.00	29.50	29.50	143,013
2024-04-03	33.00	33.00	32.00	32.00	106,839
2024-04-02	33.50	33.50	33.00	33.00	30,000
2024-04-01	33.50	33.50	33.50	33.50	0
2024-03-29	33.50	33.50	33.50	33.50	0
2024-03-28	33.50	33.50	33.50	33.50	0
2024-03-27	34.00	34.00	33.50	33.50	0
2024-03-26	33.50	33.50	33.50	33.50	0
2024-03-25	33.50	33.50	33.50	33.50	0
2024-03-22	33.50	33.50	33.50	33.50	0
2024-03-21	33.50	33.50	33.50	33.50	13,749
2024-03-20	34.00	34.00	33.50	33.50	0
2024-03-19	33.50	33.50	33.50	33.50	1,061
2024-03-18	33.50	33.50	33.50	33.50	0
2024-03-15	33.50	33.50	33.50	33.50	5,813
2024-03-14	33.50	33.50	33.50	33.50	17,000
2024-03-13	33.50	33.50	33.50	33.50	0
2024-03-12	33.50	33.50	33.50	33.50	0
2024-03-11	33.50	33.50	33.50	33.50	0
2024-03-08	33.50	33.50	33.50	33.50	0
2024-03-07	33.50	33.50	33.50	33.50	0
2024-03-06	33.50	33.50	33.50	33.50	0
2024-03-05	33.50	33.50	33.50	33.50	0
2024-03-04	33.50	33.50	33.50	33.50	6,419
2024-03-01	33.50	33.50	33.50	33.50	0
2024-02-29	33.50	33.50	33.50	33.50	5,164
2024-02-28	33.50	33.50	33.50	33.50	0
2024-02-27	33.00	33.50	33.00	33.50	31,397
2024-02-26	33.00	33.00	33.00	33.00	0
2024-02-23	32.50	33.00	32.50	33.00	10,000
2024-02-22	32.50	32.50	32.50	32.50	0
2024-02-21	32.50	32.50	32.50	32.50	0
2024-02-20	32.50	32.50	32.50	32.50	0
2024-02-19	32.50	32.50	32.50	32.50	10,480
2024-02-16	32.50	32.50	32.50	32.50	0
2024-02-15	32.50	32.50	32.50	32.50	6,165
2024-02-14	31.00	32.50	31.00	32.50	18,711
2024-02-13	32.00	32.00	31.00	31.00	48,100
2024-02-12	34.00	34.00	32.50	32.50	28,086
2024-02-09	35.00	35.00	34.00	34.00	20,140
2024-02-08	35.00	35.00	35.00	35.00	16,948
2024-02-07	35.00	35.00	35.00	35.00	0
2024-02-06	30.50	35.00	30.50	35.00	173,298
2024-02-05	29.00	29.00	29.00	29.00	0
2024-02-02	29.00	29.00	29.00	29.00	0
2024-02-01	29.00	29.00	29.00	29.00	15,844
2024-01-31	29.00	29.00	29.00	29.00	0
2024-01-30	29.00	29.00	29.00	29.00	93,000
2024-01-29	29.00	29.50	29.00	29.50	9,757
2024-01-26	29.00	29.50	29.00	29.50	0
2024-01-25	29.00	29.50	29.00	29.50	14,173
2024-01-24	29.00	29.50	29.00	29.50	3,954
2024-01-23	29.00	29.50	29.00	29.50	0
2024-01-22	29.00	29.00	29.00	29.00	170
2024-01-19	30.00	30.00	29.00	30.00	8,615
2024-01-18	30.00	30.00	30.00	30.00	37,082
2024-01-17	30.00	30.00	30.00	30.00	10,670
2024-01-16	30.00	30.00	30.00	30.00	0
2024-01-15	30.50	30.50	30.00	30.00	9,107
2024-01-12	30.50	30.50	30.50	30.50	42,771
2024-01-11	31.00	31.00	30.50	30.50	10,001
2024-01-10	31.50	31.50	31.00	31.00	14,197
2024-01-09	32.50	32.50	31.50	31.50	16,427
2024-01-08	33.50	33.50	32.50	32.50	5,000
2024-01-05	33.00	33.50	33.00	33.50	191
2024-01-04	33.00	33.00	33.00	33.00	4,697
2024-01-03	33.00	33.00	33.00	33.00	296
2024-01-02	33.50	33.50	33.00	33.00	0
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	0
2023-12-28	33.50	33.50	33.50	33.50	200
2023-12-27	33.50	33.50	33.50	33.50	0
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	33.50	33.50	33.50	33.50	1,500
2023-12-21	33.50	33.50	33.50	33.50	2,949
2023-12-20	34.00	34.00	33.50	33.50	7,742
2023-12-19	34.00	34.00	34.00	34.00	4,282
2023-12-18	35.00	35.00	34.00	34.00	46,460
2023-12-15	35.50	35.50	35.00	35.00	0
2023-12-14	36.50	36.50	35.50	35.50	12,613
2023-12-13	36.50	36.50	36.50	36.50	0
2023-12-12	36.00	36.50	36.00	36.50	56,462
2023-12-11	36.00	36.00	36.00	36.00	0
2023-12-08	36.00	36.00	36.00	36.00	0
2023-12-07	36.50	36.50	36.00	36.00	32,299
2023-12-06	37.50	37.50	36.00	36.00	25,381
2023-12-05	37.50	37.50	37.50	37.50	0
2023-12-04	38.50	38.50	37.50	37.50	18,501
2023-12-01	38.50	38.50	38.50	38.50	2,687
2023-11-30	38.50	38.50	38.50	38.50	0
2023-11-29	38.50	38.50	38.50	38.50	0
2023-11-28	38.50	38.50	38.50	38.50	0
2023-11-27	39.00	39.00	38.50	38.50	16,190
2023-11-24	40.00	40.00	40.00	40.00	14,680
2023-11-23	40.50	40.50	40.00	40.00	13,500
2023-11-22	40.00	40.50	40.00	40.50	58,990
2023-11-21	39.50	40.00	39.50	40.00	50,325
2023-11-20	39.00	40.50	39.00	39.50	119,506
2023-11-17	39.00	39.00	39.00	39.00	2,370
2023-11-16	39.00	39.00	39.00	39.00	29,285
2023-11-15	38.50	39.00	38.50	39.00	34,980
2023-11-14	38.00	38.50	38.00	38.50	38,319
2023-11-13	38.00	38.00	38.00	38.00	7,295
2023-11-10	38.00	38.00	38.00	38.00	30,000
2023-11-09	39.00	39.00	36.50	38.00	67,922
2023-11-08	39.00	39.00	39.00	39.00	11,331
2023-11-07	39.00	39.00	39.00	39.00	2,449
2023-11-06	41.00	41.00	38.50	39.00	221,764
2023-11-03	39.50	39.50	39.50	39.50	22,490
2023-11-02	39.50	39.50	39.50	39.50	45,683
2023-11-01	43.00	43.00	39.50	39.50	254,755
2023-10-31	39.50	44.50	39.50	44.50	133,753
2023-10-30	36.50	38.50	36.50	36.50	22,181
2023-10-27	36.50	36.50	36.50	36.50	5,715
2023-10-26	36.50	36.50	36.50	36.50	5,347
2023-10-25	36.50	36.50	36.50	36.50	0
2023-10-24	36.50	36.50	36.50	36.50	34,155
2023-10-23	35.50	36.50	35.50	36.50	83,540
2023-10-20	35.00	35.50	35.00	35.50	30,555
2023-10-19	35.00	35.00	34.50	35.00	20,000
2023-10-18	35.00	35.00	35.00	35.00	2,500
2023-10-17	35.00	35.00	35.00	35.00	5,597
2023-10-16	35.50	35.50	35.00	35.00	13,385
2023-10-13	34.50	35.50	34.50	35.50	86,630
2023-10-12	34.50	34.50	34.50	34.50	10,000
2023-10-11	34.00	35.50	34.00	34.50	11,500
2023-10-10	33.50	34.00	33.50	34.00	5,654
2023-10-09	33.50	33.50	33.50	33.50	0
2023-10-06	33.50	33.50	33.50	33.50	54,388
2023-10-05	32.50	33.50	32.50	33.50	68,127
2023-10-04	32.50	32.50	32.50	32.50	106
2023-10-03	31.00	32.50	31.00	32.50	85,285
2023-10-02	31.00	31.00	31.00	31.00	22,264
2023-09-29	31.00	31.00	31.00	31.00	0
2023-09-28	31.00	31.00	31.00	31.00	0
2023-09-27	31.00	31.00	31.00	31.00	0
2023-09-26	31.00	31.00	31.00	31.00	1,856
2023-09-25	31.00	31.00	31.00	31.00	40,904
2023-09-22	31.00	31.00	31.00	31.00	16,060
2023-09-21	31.00	31.00	31.00	31.00	0
2023-09-20	31.00	31.00	31.00	31.00	10,000
2023-09-19	31.00	31.00	31.00	31.00	0
2023-09-18	31.00	31.00	31.00	31.00	120,100
2023-09-15	30.50	31.00	30.50	31.00	16,495
2023-09-14	30.50	30.50	30.50	30.50	2,513
2023-09-13	30.50	30.50	30.50	30.50	14,322
2023-09-12	32.00	32.00	30.50	30.50	10,000
2023-09-11	32.00	32.00	32.00	32.00	0
2023-09-08	32.00	32.00	32.00	32.00	10,552
2023-09-07	32.00	32.00	32.00	32.00	0
2023-09-06	31.50	32.00	31.50	32.00	0
2023-09-05	31.50	31.50	31.50	31.50	0
2023-09-04	31.50	31.50	31.50	31.50	13,767
2023-09-01	31.00	31.50	31.00	31.50	25,545
2023-08-31	31.00	31.00	31.00	31.00	6,196
2023-08-30	31.00	31.00	31.00	31.00	12,324
2023-08-29	31.00	31.00	31.00	31.00	101,070
2023-08-28	31.00	31.00	31.00	31.00	0
2023-08-25	31.00	31.00	31.00	31.00	28,501
2023-08-24	31.00	31.00	31.00	31.00	0
2023-08-23	31.00	31.00	31.00	31.00	8,000
2023-08-22	31.00	31.00	31.00	31.00	400
2023-08-21	31.00	31.00	31.00	31.00	21,997
2023-08-18	31.00	31.00	31.00	31.00	12,100
2023-08-17	31.00	31.00	31.00	31.00	0
2023-08-16	31.00	29.00	29.00	31.00	32,081
2023-08-15	31.00	31.00	31.00	31.00	0
2023-08-14	31.00	31.00	31.00	31.00	0
2023-08-11	31.00	31.00	31.00	31.00	2,931
2023-08-10	31.00	31.00	31.00	31.00	1,500
2023-08-09	30.00	31.00	30.00	31.00	70,231
2023-08-08	29.50	30.00	29.50	30.00	22,509
2023-08-07	29.00	29.50	29.00	29.50	43,653
2023-08-04	28.50	28.50	28.50	28.50	191,450
2023-08-03	29.00	29.00	28.50	28.50	0
2023-08-02	29.00	29.00	29.00	29.00	25,000
2023-08-01	30.00	30.00	28.50	29.00	159,243
2023-07-31	30.00	30.00	30.00	30.00	608
2023-07-28	30.00	30.00	30.00	30.00	6,000
2023-07-27	30.00	30.00	30.00	30.00	0
2023-07-26	30.00	30.00	30.00	30.00	11,195
2023-07-25	30.00	30.00	30.00	30.00	19,347
2023-07-24	30.00	30.00	30.00	30.00	0
2023-07-21	29.50	30.00	29.50	30.00	10,000
2023-07-20	30.50	30.50	29.50	29.50	4,016
2023-07-19	31.00	31.00	30.50	30.50	6,891
2023-07-18	31.00	31.00	31.00	31.00	1,207
2023-07-17	31.00	31.00	31.00	31.00	3,600
2023-07-14	31.00	31.00	31.00	31.00	0
2023-07-13	31.00	31.00	31.00	31.00	0
2023-07-12	30.50	31.00	30.50	31.00	40,000
2023-07-11	31.50	31.50	29.00	30.50	106,869
2023-07-10	31.50	31.50	31.50	31.50	25,000
2023-07-07	31.50	31.50	31.50	31.50	0
2023-07-06	31.50	31.50	31.50	31.50	44,622
2023-07-05	31.50	31.50	31.50	31.50	4,201
2023-07-04	31.50	31.50	31.50	31.50	40,578
2023-07-03	29.50	31.50	29.50	31.50	145,000
2023-06-30	29.00	29.50	29.00	29.50	39,020
2023-06-29	31.50	31.50	29.00	29.00	142,996
2023-06-28	32.00	32.00	31.50	31.50	0
2023-06-27	34.00	34.00	32.00	32.00	144,853
2023-06-26	34.50	34.50	34.00	34.00	9,615
2023-06-23	34.00	34.00	34.00	34.00	14,003
2023-06-22	34.00	34.00	34.00	34.00	12,349
2023-06-21	34.00	34.00	34.00	34.00	0
2023-06-20	34.00	34.00	34.00	34.00	0
2023-06-19	34.00	34.00	34.00	34.00	0
2023-06-16	34.00	34.00	34.00	34.00	11,000
2023-06-15	34.00	34.00	34.00	34.00	1,000
2023-06-14	34.00	34.00	34.00	34.00	8,261
2023-06-13	34.50	34.50	34.00	34.00	59,001
2023-06-12	35.00	35.00	34.50	34.50	143
2023-06-09	35.50	35.50	35.00	35.00	88,382
2023-06-08	35.50	35.50	35.50	35.50	0
2023-06-07	35.50	35.50	35.50	35.50	20,409
2023-06-06	35.50	35.50	35.50	35.50	1,610
2023-06-05	35.50	35.50	35.50	35.50	0
2023-06-02	35.50	35.50	35.50	35.50	7,000
2023-06-01	35.50	35.50	35.50	35.50	20,000
2023-05-31	36.00	36.00	35.50	35.50	0
2023-05-30	35.00	35.00	35.00	35.00	0
2023-05-29	35.00	35.00	35.00	35.00	0
2023-05-26	35.00	35.00	35.00	35.00	5,450
2023-05-25	35.00	35.00	34.50	35.00	71,903
2023-05-24	36.00	36.00	35.50	35.50	51,998
2023-05-23	36.00	36.00	36.00	36.00	0
2023-05-22	36.00	36.00	36.00	36.00	0
2023-05-19	36.00	36.00	36.00	36.00	0
2023-05-18	36.00	36.00	36.00	36.00	34,838
2023-05-17	37.00	37.00	36.00	36.00	59,000
2023-05-16	37.00	37.00	37.00	37.00	11,125
2023-05-15	37.00	37.00	37.00	37.00	0
2023-05-12	37.00	37.00	37.00	37.00	31,272
2023-05-11	37.00	37.00	37.00	37.00	0
2023-05-10	37.00	37.00	37.00	37.00	6,761
2023-05-09	37.00	37.00	37.00	37.00	120,412
2023-05-08	37.00	37.00	37.00	37.00	0
2023-05-05	35.00	37.00	35.00	37.00	244,931
2023-05-04	35.50	35.50	35.00	35.00	72,000
2023-05-03	35.50	35.50	35.50	35.50	25,000
2023-05-02	37.00	37.00	35.50	35.50	85,277
2023-05-01	36.50	36.50	36.50	36.50	0
2023-04-28	36.50	36.50	36.50	36.50	68,579
2023-04-27	35.50	38.20	38.20	36.50	125,932
2023-04-26	34.50	35.50	34.50	35.50	86,663
2023-04-25	34.00	34.50	34.00	34.50	61,142
2023-04-24	33.50	34.50	33.50	34.00	184,695
2023-04-21	31.00	33.50	31.00	33.50	138,612
2023-04-20	31.00	33.00	31.00	31.00	158,530
2023-04-19	28.50	31.00	28.50	31.00	93,791
2023-04-18	27.50	28.50	27.50	28.50	1,187,525
2023-04-17	27.00	27.50	27.00	27.50	20,619
2023-04-14	25.00	26.00	25.00	25.50	6,368,098
2023-04-13	25.00	25.00	25.00	25.00	0
2023-04-12	25.00	25.00	25.00	25.00	0
2023-04-11	25.00	25.00	25.00	25.00	339
2023-04-10	25.00	25.00	25.00	25.00	0
2023-04-07	25.00	25.00	25.00	25.00	0
2023-04-06	25.00	25.00	25.00	25.00	0
2023-04-05	26.00	26.00	25.00	25.00	0
2023-04-04	26.00	26.00	26.00	26.00	0
2023-04-03	26.00	26.00	26.00	26.00	16,596
2023-03-31	26.00	26.00	26.00	26.00	0
2023-03-30	26.50	26.50	26.00	26.00	7,142
2023-03-29	26.50	26.50	26.50	26.50	0
2023-03-28	26.50	26.50	26.50	26.50	101,381
2023-03-27	26.50	26.50	26.50	26.50	0
2023-03-24	26.50	26.50	26.50	26.50	0
2023-03-23	26.50	26.50	26.50	26.50	0
2023-03-22	26.50	26.50	26.50	26.50	0
2023-03-21	27.50	27.50	26.50	26.50	7,606
2023-03-20	27.50	27.50	27.50	27.50	0
2023-03-17	27.50	27.50	27.50	27.50	9,406
2023-03-16	27.50	27.50	27.50	27.50	0
2023-03-15	28.00	28.00	27.50	27.50	0
2023-03-14	28.00	28.00	28.00	28.00	0
2023-03-13	28.00	28.00	28.00	28.00	1,187
2023-03-10	28.00	28.00	28.00	28.00	0
2023-03-09	28.00	28.00	28.00	28.00	13,118
2023-03-08	28.00	28.00	28.00	28.00	2,384
2023-03-07	28.00	28.00	28.00	28.00	0
2023-03-06	28.00	28.00	28.00	28.00	0
2023-03-03	28.00	28.00	28.00	28.00	0
2023-03-02	28.00	28.00	28.00	28.00	0
2023-03-01	28.00	28.00	28.00	28.00	0
2023-02-28	28.00	28.00	28.00	28.00	250
2023-02-27	28.00	28.00	28.00	28.00	107,528
2023-02-24	28.00	28.00	28.00	28.00	0
2023-02-23	28.00	28.00	28.00	28.00	0
2023-02-22	28.00	28.00	27.50	28.00	956,756
2023-02-21	28.00	28.00	28.00	28.00	245
2023-02-20	28.00	28.00	28.00	28.00	0
2023-02-17	28.00	28.00	28.00	28.00	0
2023-02-16	28.00	28.00	28.00	28.00	0
2023-02-15	28.00	28.00	28.00	28.00	0
2023-02-14	28.00	28.00	28.00	28.00	0
2023-02-13	28.00	28.00	28.00	28.00	0
2023-02-10	28.50	28.50	28.00	28.00	13,682
2023-02-09	28.50	28.50	28.50	28.50	1,683
2023-02-08	28.50	28.50	28.50	28.50	0
2023-02-07	28.50	28.50	28.50	28.50	0
2023-02-06	28.50	28.50	28.50	28.50	0
2023-02-03	28.50	28.50	28.50	28.50	1,538
2023-02-02	28.50	28.50	28.50	28.50	444
2023-02-01	29.00	29.00	28.50	28.50	5,613
2023-01-31	29.50	29.50	29.00	29.00	2,124
2023-01-30	29.50	29.50	29.50	29.50	0
2023-01-27	29.50	29.50	29.50	29.50	37,000
2023-01-26	29.50	29.50	29.50	29.50	0
2023-01-25	29.00	29.50	29.00	29.50	3,000
2023-01-24	28.00	29.00	28.00	29.00	7,123
2023-01-23	28.00	28.00	28.00	28.00	13,555
2023-01-20	28.00	28.00	28.00	28.00	0
2023-01-19	28.00	28.00	28.00	28.00	0
2023-01-18	27.50	28.00	27.50	28.00	67,000
2023-01-17	28.00	28.00	27.50	27.50	0
2023-01-16	28.00	28.00	28.00	28.00	3,364
2023-01-13	29.50	29.50	28.00	28.00	10,312
2023-01-12	29.50	29.50	29.50	29.50	0
2023-01-11	29.50	29.50	29.50	29.50	0
2023-01-10	28.50	29.50	28.50	29.50	830
2023-01-09	28.00	28.50	28.00	28.50	16,641
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	10,061
2023-01-04	28.00	28.00	28.00	28.00	1,654
2023-01-03	27.50	28.00	27.50	28.00	4,621
2023-01-02	27.50	27.50	27.50	27.50	0
2022-12-30	28.00	28.00	27.50	27.50	0
2022-12-29	28.00	28.00	28.00	28.00	0
2022-12-28	28.00	28.00	28.00	28.00	0
2022-12-27	28.00	28.00	28.00	28.00	0
2022-12-26	28.00	28.00	28.00	28.00	0
2022-12-23	27.50	28.00	27.50	28.00	1,725
2022-12-22	25.50	27.50	25.50	27.50	106,424
2022-12-21	25.50	25.50	25.50	25.50	4,000
2022-12-20	25.50	25.50	25.50	25.50	0
2022-12-19	25.50	25.50	25.50	25.50	0
2022-12-16	26.50	26.50	25.50	25.50	1,000
2022-12-15	26.50	26.50	26.50	26.50	0
2022-12-14	26.50	26.50	26.50	26.50	0
2022-12-13	28.00	28.00	26.50	26.50	9,665
2022-12-12	28.00	28.00	28.00	28.00	35,125
2022-12-09	28.00	28.00	28.00	28.00	0
2022-12-08	28.00	28.00	28.00	28.00	0
2022-12-07	28.50	28.50	28.00	28.00	5,000
2022-12-06	28.50	28.50	28.50	28.50	0
2022-12-05	28.50	28.50	28.50	28.50	10,000
2022-12-02	28.50	28.50	28.50	28.50	7,538
2022-12-01	29.50	29.50	29.50	29.50	0
2022-11-30	29.50	29.50	29.50	29.50	0
2022-11-29	29.50	29.50	29.50	29.50	1,686
2022-11-28	29.50	29.50	29.50	29.50	10,652
2022-11-25	29.50	31.00	31.00	31.00	3,000
2022-11-24	30.00	30.00	29.50	29.50	34,367
2022-11-23	30.00	30.00	30.00	30.00	0
2022-11-22	30.00	30.80	30.00	30.00	40,118
2022-11-21	29.50	31.00	29.50	30.00	121,721
2022-11-18	28.00	29.50	28.00	29.50	29,949
2022-11-17	28.00	28.00	28.00	28.00	664
2022-11-16	28.00	28.00	27.50	28.00	5,000
2022-11-15	26.00	28.00	26.00	28.00	18,600
2022-11-14	26.00	26.00	26.00	26.00	8,826
2022-11-11	26.00	26.00	26.00	26.00	0
2022-11-10	26.00	26.00	26.00	26.00	5,757
2022-11-09	26.00	26.00	26.00	26.00	0
2022-11-08	26.00	26.00	26.00	26.00	0
2022-11-07	26.00	26.00	26.00	26.00	4,383
2022-11-04	26.50	26.50	26.00	26.00	10,185
2022-11-03	26.50	26.50	26.50	26.50	7,800
2022-11-02	26.50	26.50	26.50	26.50	0
2022-11-01	26.50	26.50	26.50	26.50	9,000
2022-10-31	25.50	26.50	25.50	26.50	9,991
2022-10-28	22.50	25.00	22.50	25.00	60,424
2022-10-27	22.50	22.50	22.50	22.50	0
2022-10-26	21.00	22.50	21.00	22.50	27,830
2022-10-25	20.50	20.50	20.50	20.50	0
2022-10-24	20.50	20.50	20.50	20.50	0
2022-10-21	19.00	20.50	19.00	20.50	15,395
2022-10-20	18.50	19.00	18.50	19.00	25,000
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	20.50	20.50	18.50	18.50	30,326
2022-10-17	20.50	20.50	20.50	20.50	10,000
2022-10-14	20.00	20.50	20.00	20.50	0
2022-10-13	20.50	20.50	20.00	20.00	5,000
2022-10-12	20.50	20.50	20.50	20.50	0
2022-10-11	20.50	20.50	20.50	20.50	0
2022-10-10	20.50	20.50	20.50	20.50	0
2022-10-07	20.50	20.50	20.50	20.50	0
2022-10-06	20.50	20.50	20.50	20.50	34,429
2022-10-05	20.50	20.50	20.50	20.50	1,217
2022-10-04	20.00	20.50	20.00	20.50	0
2022-10-03	20.00	20.00	20.00	20.00	0
2022-09-30	20.00	20.00	20.00	20.00	0
2022-09-29	21.00	21.00	20.00	20.00	26,354
2022-09-28	21.00	21.00	21.00	21.00	0
2022-09-27	21.50	21.50	21.00	21.00	36,011
2022-09-26	24.00	24.00	21.50	21.50	59,010
2022-09-23	23.50	24.50	23.00	24.00	46,355
2022-09-22	26.50	26.50	23.50	23.50	85,208
2022-09-21	26.50	26.50	26.50	26.50	0
2022-09-20	26.50	26.50	26.50	26.50	0
2022-09-19	26.50	26.50	26.50	26.50	0
2022-09-16	26.50	26.50	26.50	26.50	564
2022-09-15	26.50	26.50	26.50	26.50	0
2022-09-14	26.50	26.50	26.50	26.50	0
2022-09-13	26.50	26.50	26.50	26.50	1,782
2022-09-12	26.50	26.50	26.50	26.50	0
2022-09-09	26.50	26.50	26.50	26.50	0
2022-09-08	26.50	26.50	26.50	26.50	2,131
2022-09-07	26.50	26.50	26.50	26.50	0
2022-09-06	26.50	26.50	26.50	26.50	0
2022-09-05	26.50	26.50	26.50	26.50	0
2022-09-02	26.50	26.50	26.50	26.50	0
2022-09-01	26.50	26.50	26.50	26.50	0
2022-08-31	26.50	26.50	26.50	26.50	0
2022-08-30	26.50	26.50	26.50	26.50	0
2022-08-29	26.50	26.50	26.50	26.50	0
2022-08-26	26.50	26.50	26.50	26.50	0
2022-08-25	26.50	26.50	26.50	26.50	0
2022-08-24	26.50	26.50	26.50	26.50	0
2022-08-23	26.50	26.50	26.50	26.50	0
2022-08-22	26.50	26.50	26.50	26.50	0
2022-08-19	26.50	26.50	26.50	26.50	8,270
2022-08-18	26.50	26.50	26.50	26.50	0
2022-08-17	26.50	26.50	26.50	26.50	1,327
2022-08-16	26.50	26.50	26.50	26.50	0
2022-08-15	26.50	26.50	26.50	26.50	0
2022-08-12	25.50	26.50	24.00	26.50	3,823
2022-08-11	25.50	25.50	25.50	25.50	4,500
2022-08-10	25.50	25.50	25.50	25.50	0
2022-08-09	25.50	25.50	25.50	25.50	0
2022-08-08	25.50	25.50	25.50	25.50	10,228
2022-08-05	24.80	24.80	24.80	25.50	1,352
2022-08-04	25.50	25.50	25.50	25.50	0
2022-08-03	25.50	25.50	25.50	25.50	0
2022-08-02	25.50	25.50	25.50	25.50	0
2022-08-01	25.50	25.50	24.00	25.50	0
2022-07-29	25.50	25.50	25.50	25.50	27,421
2022-07-28	25.50	25.50	25.50	25.50	0
2022-07-27	26.00	26.00	25.50	25.50	20,000
2022-07-26	26.50	26.50	26.00	26.00	25,000
2022-07-25	26.50	26.50	26.50	26.50	0
2022-07-22	26.50	26.50	26.50	26.50	1,984
2022-07-21	26.50	26.50	26.50	26.50	1,899
2022-07-20	26.50	26.50	26.50	26.50	0
2022-07-19	26.50	26.50	26.50	26.50	77
2022-07-18	26.50	26.50	26.50	26.50	0
2022-07-15	26.50	26.50	26.50	26.50	199,955
2022-07-14	26.50	26.50	26.50	26.50	0
2022-07-13	26.50	26.50	26.50	26.50	3,379
2022-07-12	26.50	26.50	26.50	26.50	0
2022-07-11	26.50	26.50	26.50	26.50	1,793
2022-07-08	26.50	26.50	26.50	26.50	0
2022-07-07	26.50	26.50	26.50	26.50	5,000
2022-07-06	26.50	26.50	26.50	26.50	0
2022-07-05	26.50	26.50	26.50	26.50	0
2022-07-04	26.50	26.50	26.50	26.50	2,245
2022-07-01	26.50	26.50	26.50	26.50	0
2022-06-30	26.50	26.50	26.50	26.50	0
2022-06-29	26.50	26.50	26.50	26.50	55,557
2022-06-28	26.50	26.50	26.50	26.50	0
2022-06-27	26.50	26.50	26.50	26.50	3,966
2022-06-24	26.50	26.50	26.50	26.50	2,182
2022-06-23	26.50	26.50	26.50	26.50	59,773
2022-06-22	26.50	26.50	26.50	26.50	0
2022-06-21	26.50	26.50	26.50	26.50	40,000
2022-06-20	26.50	26.50	26.50	26.50	42,794
2022-06-17	26.50	26.50	25.00	26.50	2,612
2022-06-16	26.50	26.50	26.50	26.50	0
2022-06-15	26.50	26.50	26.50	26.50	1,574
2022-06-14	26.50	26.50	26.50	26.50	0
2022-06-13	26.50	26.50	26.50	26.50	33,125
2022-06-10	26.50	26.50	26.50	26.50	0
2022-06-09	26.50	26.50	26.50	26.50	66
2022-06-08	26.50	26.50	26.50	26.50	0
2022-06-07	26.50	26.50	26.50	26.50	0
2022-06-06	26.50	26.50	26.50	26.50	0
2022-06-03	26.50	26.50	26.50	26.50	0
2022-06-02	26.50	26.50	26.50	26.50	0
2022-06-01	26.50	26.50	26.50	26.50	0
2022-05-31	26.00	26.50	26.00	26.50	10,000
2022-05-30	26.00	26.00	26.00	26.00	235,830
2022-05-27	26.00	26.00	26.00	26.00	0
2022-05-26	26.00	26.00	26.00	26.00	2,175
2022-05-25	26.00	26.00	26.00	26.00	0
2022-05-24	26.00	26.00	26.00	26.00	0
2022-05-23	26.00	26.00	26.00	26.00	0
2022-05-20	26.00	26.00	26.00	26.00	1,852
2022-05-19	26.00	26.00	26.00	26.00	1,856
2022-05-18	26.00	26.00	26.00	26.00	0
2022-05-17	26.00	26.00	26.00	26.00	0
2022-05-16	26.00	26.00	26.00	26.00	0
2022-05-13	26.00	26.00	26.00	26.00	0
2022-05-12	27.00	27.00	26.00	26.00	10,000
2022-05-11	27.00	27.00	27.00	27.00	30,750
2022-05-10	27.50	27.50	27.00	27.00	23,042
2022-05-09	28.50	28.50	27.50	27.50	100,000
2022-05-06	28.50	28.50	28.50	28.50	0
2022-05-05	28.50	28.00	28.00	28.50	2,800
2022-05-04	28.50	28.50	28.50	28.50	0
2022-05-03	28.00	28.50	28.00	28.50	60,371
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	8,619
2022-04-28	28.00	28.00	28.00	28.00	31,185
2022-04-27	30.00	30.00	28.00	28.00	32,359
2022-04-26	28.50	28.50	28.50	28.50	0
2022-04-25	28.50	28.50	28.50	28.50	0
2022-04-22	28.50	28.50	28.50	28.50	887
2022-04-21	29.50	29.50	28.50	28.50	6,956
2022-04-20	29.50	29.50	29.00	29.50	62,940
2022-04-19	28.00	29.50	27.00	29.50	60,267
2022-04-18	29.00	29.00	29.00	29.00	0
2022-04-15	29.00	29.00	29.00	29.00	0
2022-04-14	28.00	29.00	28.00	29.00	6,935
2022-04-13	29.50	29.50	28.00	28.00	24,175
2022-04-12	29.00	29.50	29.00	29.50	0
2022-04-11	29.00	29.00	29.00	29.00	0
2022-04-08	29.00	29.00	29.00	29.00	11,120
2022-04-07	30.00	30.00	29.00	29.00	0
2022-04-06	28.50	30.40	30.40	30.40	23,847
2022-04-05	24.00	29.00	24.00	28.50	133,424
2022-04-04	24.00	24.00	23.50	23.50	20,000
2022-04-01	24.00	24.00	24.00	24.00	4,201
2022-03-31	24.00	24.00	24.00	24.00	0
2022-03-30	24.00	24.00	24.00	24.00	4,514
2022-03-29	24.00	24.00	24.00	24.00	0
2022-03-28	24.00	24.00	24.00	24.00	2,000
2022-03-25	24.00	24.00	24.00	24.00	576
2022-03-24	24.00	24.00	24.00	24.00	2,085
2022-03-23	24.00	24.00	24.00	24.00	16,399
2022-03-22	24.00	24.00	24.00	24.00	882
2022-03-21	24.00	24.00	24.00	24.00	20,000
2022-03-18	24.00	24.00	24.00	24.00	0
2022-03-17	24.00	24.00	24.00	24.00	23,000
2022-03-16	24.00	24.00	24.00	24.00	11,633
2022-03-15	24.00	24.00	24.00	24.00	0
2022-03-14	24.00	24.00	24.00	24.00	0
2022-03-11	24.00	24.00	24.00	24.00	42,564
2022-03-10	24.00	24.00	24.00	24.00	0
2022-03-09	24.00	24.00	24.00	24.00	8,458
2022-03-08	24.00	24.00	24.00	24.00	0
2022-03-07	24.00	24.00	24.00	24.00	12,644
2022-03-04	24.00	24.00	24.00	24.00	6,934
2022-03-03	24.00	24.00	24.00	24.00	0
2022-03-02	24.50	24.50	23.50	24.00	51,129
2022-03-01	25.00	25.00	24.50	24.50	0
2022-02-28	25.00	25.00	25.00	25.00	17
2022-02-25	25.50	25.50	25.50	25.50	102,936
2022-02-24	25.50	25.50	25.50	25.50	30,679
2022-02-23	25.50	25.50	25.50	25.50	8,000
2022-02-22	25.50	25.50	25.50	25.50	28,894
2022-02-21	25.50	25.50	25.50	25.50	9,868
2022-02-18	25.50	25.50	25.50	25.50	77
2022-02-17	25.50	25.50	25.50	25.50	0
2022-02-16	25.50	25.50	25.50	25.50	86,917
2022-02-15	26.00	26.00	25.50	25.50	83,795
2022-02-14	26.00	26.00	26.00	26.00	0
2022-02-11	27.00	27.00	26.00	26.00	40,614
2022-02-10	27.00	27.00	27.00	27.00	0
2022-02-09	27.00	27.00	27.00	27.00	0
2022-02-08	27.00	27.00	27.00	27.00	0
2022-02-07	27.00	27.00	27.00	27.00	0
2022-02-04	26.50	27.00	26.50	27.00	59,004
2022-02-03	26.50	26.50	26.50	26.50	0
2022-02-02	26.50	26.50	26.50	26.50	10,000
2022-02-01	26.50	26.50	26.50	26.50	7,564
2022-01-31	26.50	26.50	26.50	26.50	0
2022-01-28	26.50	26.50	26.50	26.50	0
2022-01-27	26.50	26.50	26.50	26.50	0
2022-01-26	27.00	27.00	25.50	26.50	116,507
2022-01-25	27.50	27.50	27.00	27.00	28,481
2022-01-24	29.00	29.00	27.50	27.50	330
2022-01-21	29.00	29.00	29.00	29.00	0
2022-01-20	29.00	29.00	29.00	29.00	3,702
2022-01-19	29.00	29.00	29.00	29.00	0
2022-01-18	29.00	29.00	29.00	29.00	0
2022-01-17	29.00	29.00	29.00	29.00	3,921
2022-01-14	29.00	29.00	29.00	29.00	0
2022-01-13	29.00	29.00	29.00	29.00	25,013
2022-01-12	30.00	30.00	29.00	29.00	7,000
2022-01-11	29.50	29.50	29.50	29.50	2,476
2022-01-10	29.50	29.50	29.50	29.50	22,961
2022-01-07	30.50	30.50	29.50	29.50	45,000
2022-01-06	32.00	32.00	30.50	30.50	13,000
2022-01-05	32.00	32.00	32.00	32.00	20,000
2022-01-04	32.00	32.00	32.00	32.00	0
2022-01-03	32.00	32.00	32.00	32.00	0
2021-12-31	32.50	32.50	32.00	32.00	17,000
2021-12-30	32.50	32.50	32.50	32.50	0
2021-12-29	32.50	32.50	32.50	32.50	3,065
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	0
2021-12-23	32.50	32.50	32.50	32.50	0
2021-12-22	32.50	32.50	32.50	32.50	21,802
2021-12-21	32.50	32.50	32.50	32.50	0
2021-12-20	32.50	32.50	32.50	32.50	0
2021-12-17	32.50	32.50	32.50	32.50	140,693
2021-12-16	32.50	32.50	32.50	32.50	0
2021-12-15	32.50	32.50	32.50	32.50	1,123
2021-12-14	32.50	32.50	32.50	32.50	9,080
2021-12-13	32.50	32.50	32.50	32.50	0
2021-12-10	32.50	32.50	32.50	32.50	0
2021-12-09	32.50	32.50	32.50	32.50	0
2021-12-08	33.00	33.00	32.50	32.50	20,000
2021-12-07	33.00	33.00	33.00	33.00	0
2021-12-06	33.00	33.00	33.00	33.00	143
2021-12-03	33.00	33.00	33.00	33.00	0
2021-12-02	33.00	33.00	33.00	33.00	32,250
2021-12-01	33.00	33.00	33.00	33.00	0
2021-11-30	33.00	33.00	33.00	33.00	0
2021-11-29	33.00	33.00	33.00	33.00	8,388
2021-11-26	33.00	33.00	31.00	33.00	5,000
2021-11-25	31.00	33.50	31.00	33.50	26,560
2021-11-24	30.00	31.00	30.00	31.00	36,151
2021-11-23	30.00	30.00	30.00	30.00	15,000
2021-11-22	30.00	30.00	30.00	30.00	25,000
2021-11-19	30.50	30.50	30.00	30.00	22,595
2021-11-18	30.50	30.50	30.50	30.50	37,058
2021-11-17	30.50	30.50	30.50	30.50	20,000
2021-11-16	30.50	30.50	30.50	30.50	0
2021-11-15	30.50	30.50	30.50	30.50	0
2021-11-12	30.00	30.50	30.00	30.50	6,339
2021-11-11	30.00	30.00	30.00	30.00	38,324
2021-11-10	30.00	30.00	30.00	30.00	10,241
2021-11-09	30.00	30.00	30.00	30.00	56,851
2021-11-08	30.00	30.00	30.00	30.00	27,023
2021-11-05	30.00	30.00	30.00	30.00	25,000
2021-11-04	30.00	30.00	30.00	30.00	19,604
2021-11-03	30.00	30.00	30.00	30.00	0
2021-11-02	30.00	30.00	30.00	30.00	100,000
2021-11-01	29.00	30.00	29.00	30.00	126,181
2021-10-29	34.50	30.00	28.00	29.00	272,069
2021-10-28	33.50	33.50	33.50	33.50	39,489
2021-10-27	33.50	33.50	33.50	33.50	14,691
2021-10-26	35.00	35.00	33.50	33.50	27,725
2021-10-25	35.00	35.00	35.00	35.00	4,736
2021-10-22	35.00	35.00	35.00	35.00	0
2021-10-21	35.00	35.00	35.00	35.00	17,966
2021-10-20	34.50	35.00	34.50	35.00	6,423
2021-10-19	34.50	34.50	34.50	34.50	514
2021-10-18	34.50	34.50	34.50	34.50	0
2021-10-15	34.50	34.50	34.50	34.50	57,602
2021-10-14	33.50	34.50	33.50	34.50	12,513
2021-10-13	33.50	33.50	33.50	33.50	7,750
2021-10-12	34.50	34.50	33.50	33.50	5,000
2021-10-11	35.00	35.00	34.50	34.50	2,947
2021-10-08	35.50	35.50	35.00	35.00	104,264
2021-10-07	36.50	36.50	35.00	35.50	37,786
2021-10-06	36.50	36.50	36.50	36.50	125
2021-10-05	36.50	36.50	36.50	36.50	0
2021-10-04	36.50	36.50	36.50	36.50	3,664
2021-10-01	36.50	36.50	36.50	36.50	0
2021-09-30	36.50	36.50	36.50	36.50	0
2021-09-29	36.50	36.50	36.50	36.50	0
2021-09-28	36.50	36.50	36.50	36.50	39,856
2021-09-27	36.50	37.00	36.50	37.00	1,000
2021-09-24	36.50	35.00	35.00	36.50	4,593
2021-09-23	36.50	36.50	36.50	36.50	0
2021-09-22	36.50	36.50	36.50	36.50	2,851
2021-09-21	36.50	36.50	36.50	36.50	10,000
2021-09-20	36.50	36.50	36.50	36.50	3,000

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776