Walker Crips Share History

Walker Crips Share Price history. The following table shows end-of-day data WCW historical share prices for Walker Crips, 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.

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

Date	Open	High	Low	Close	Volume
2026-03-04	13.50	13.50	13.50	13.50	0
2026-03-03	13.50	13.50	13.50	13.50	0
2026-03-02	13.50	13.50	13.50	13.50	727
2026-02-27	13.50	14.00	13.50	13.50	44,223
2026-02-26	13.50	13.50	13.50	13.50	8,483
2026-02-25	13.50	13.50	13.40	13.50	26,502
2026-02-24	13.50	13.50	13.50	13.50	63
2026-02-23	13.50	13.50	13.40	13.50	16,042
2026-02-20	13.50	13.50	13.50	13.50	17
2026-02-19	13.50	13.50	13.50	13.50	38
2026-02-18	13.50	13.50	13.50	13.50	45,077
2026-02-17	13.50	13.50	13.50	13.50	0
2026-02-16	13.50	13.50	13.50	13.50	0
2026-02-13	13.50	13.50	13.40	13.50	4,989
2026-02-12	13.50	13.50	13.50	13.50	2,641
2026-02-11	13.50	13.50	13.50	13.50	10,205
2026-02-10	13.50	13.40	13.40	13.40	1,942
2026-02-09	13.50	13.50	13.30	13.50	245,200
2026-02-06	13.50	13.50	13.30	13.30	5,781
2026-02-05	13.50	13.50	13.30	13.50	500
2026-02-04	13.50	13.50	13.00	13.50	500
2026-02-03	13.50	13.00	13.00	13.00	1,498
2026-02-02	13.50	13.50	13.50	13.50	0
2026-01-30	13.50	13.50	13.50	13.50	25,426
2026-01-29	13.50	13.50	13.50	13.50	71,309
2026-01-28	13.50	13.20	13.20	13.20	3,046
2026-01-27	13.50	13.50	13.00	13.50	3,710
2026-01-26	13.25	13.50	13.25	13.50	147,349
2026-01-23	13.25	13.25	12.80	13.25	44,567
2026-01-22	13.25	13.25	13.25	13.25	5,000
2026-01-21	13.25	13.25	13.25	13.25	0
2026-01-20	13.25	13.25	13.25	13.25	0
2026-01-19	13.25	13.25	13.25	13.25	0
2026-01-16	13.25	13.25	13.25	13.25	76,364
2026-01-15	13.25	13.25	13.25	13.25	5
2026-01-14	13.25	13.25	13.25	13.25	34,312
2026-01-13	13.25	13.50	13.10	13.10	83,011
2026-01-12	13.25	13.25	13.25	13.25	22,184
2026-01-09	13.25	13.25	13.10	13.25	18,000
2026-01-08	13.25	13.25	13.10	13.25	50,134
2026-01-07	13.10	13.25	13.10	13.25	67,202
2026-01-06	13.50	13.50	13.25	13.25	178,396
2026-01-05	13.20	13.25	13.20	13.25	15,438
2026-01-02	13.25	13.25	13.25	13.25	51,004
2026-01-01	13.25	13.25	13.25	13.25	0
2025-12-31	13.25	13.50	13.25	13.25	10,000
2025-12-30	13.25	13.25	13.25	13.25	0
2025-12-29	13.25	13.25	13.25	13.25	695
2025-12-26	13.25	13.25	13.25	13.25	0
2025-12-25	13.25	13.25	13.25	13.25	0
2025-12-24	13.00	13.25	13.00	13.25	22,106
2025-12-23	13.25	13.25	13.25	13.25	0
2025-12-22	13.25	13.25	13.25	13.25	1,386
2025-12-19	13.25	13.25	13.25	13.25	79,055
2025-12-18	13.25	13.25	13.25	13.25	1,183
2025-12-17	13.25	13.25	13.25	13.25	12,708
2025-12-16	13.25	13.25	12.70	13.25	25,088
2025-12-15	13.25	13.00	13.00	13.00	3,007
2025-12-12	13.25	13.25	13.25	13.25	0
2025-12-11	13.25	13.30	13.25	13.25	50,000
2025-12-10	13.25	13.25	13.25	13.25	0
2025-12-09	13.25	13.25	13.25	13.25	13,334
2025-12-08	13.25	13.30	13.25	13.25	44,100
2025-12-05	13.30	13.30	13.25	13.25	6,444
2025-12-04	13.25	13.30	13.25	13.25	151,583
2025-12-03	13.25	13.25	13.25	13.25	5,511
2025-12-02	13.25	13.25	13.25	13.25	136,000
2025-12-01	13.25	13.30	13.30	13.30	2,270
2025-11-28	13.25	13.30	13.10	13.25	68,832
2025-11-27	13.30	13.30	13.25	13.25	133,903
2025-11-26	13.25	13.30	13.25	13.30	215,386
2025-11-25	13.50	13.50	13.25	13.30	411,353
2025-11-24	12.00	13.50	12.00	13.50	1,623,761
2025-11-21	7.50	7.50	7.50	7.50	122
2025-11-20	7.50	7.50	7.50	7.50	46
2025-11-19	7.50	7.50	7.50	7.50	0
2025-11-18	7.50	7.50	7.50	7.50	0
2025-11-17	7.50	7.50	7.50	7.50	17,467
2025-11-14	7.50	7.50	7.50	7.50	12,706
2025-11-13	7.50	7.50	7.50	7.50	194,339
2025-11-12	7.50	7.50	7.50	7.50	14,496
2025-11-11	7.50	7.50	7.50	7.50	20,825
2025-11-10	7.50	7.50	7.50	7.50	250,146
2025-11-07	7.50	7.50	7.50	7.50	0
2025-11-06	7.50	7.50	7.50	7.50	12,000
2025-11-05	7.50	7.50	7.50	7.50	0
2025-11-04	7.50	7.50	7.50	7.50	324
2025-11-03	7.50	7.50	7.50	7.50	15,088
2025-10-31	7.50	7.50	7.45	7.50	51,835
2025-10-30	7.50	7.50	7.50	7.50	72,890
2025-10-29	7.50	7.50	7.50	7.50	5,503
2025-10-28	7.50	7.50	7.50	7.50	0
2025-10-27	7.50	7.50	7.50	7.50	11,559
2025-10-24	7.50	7.50	7.50	7.50	12,461
2025-10-23	7.50	7.50	7.00	7.50	5,674
2025-10-22	7.50	7.50	7.50	7.50	51,111
2025-10-21	7.50	7.50	7.50	7.50	26,000
2025-10-20	7.50	7.50	7.50	7.50	0
2025-10-17	7.50	8.15	7.50	7.50	23,320
2025-10-16	7.50	7.50	7.50	7.50	12,013
2025-10-15	7.50	7.50	7.50	7.50	1,253
2025-10-14	7.50	7.50	7.50	7.50	2
2025-10-13	8.00	8.00	7.50	7.50	30,877
2025-10-10	7.85	8.00	7.85	8.00	23,170
2025-10-09	8.00	8.00	8.00	8.00	0
2025-10-08	8.00	8.00	8.00	8.00	67,044
2025-10-07	8.00	8.00	8.00	8.00	30,000
2025-10-06	8.00	8.00	8.00	8.00	0
2025-10-03	8.00	8.00	8.00	8.00	55,178
2025-10-02	8.00	8.00	8.00	8.00	82,086
2025-10-01	8.00	8.00	8.00	8.00	0
2025-09-30	8.00	8.00	8.00	8.00	5,000
2025-09-29	8.00	8.00	8.00	8.00	20,511
2025-09-26	8.00	8.00	8.00	8.00	96,065
2025-09-25	8.50	8.00	8.00	8.00	101,785
2025-09-24	8.50	8.50	8.50	8.50	125,140
2025-09-23	8.50	8.50	8.50	8.50	0
2025-09-22	8.50	8.50	8.50	8.50	0
2025-09-19	8.50	8.50	8.50	8.50	0
2025-09-18	8.50	8.50	8.50	8.50	23,737
2025-09-17	8.50	8.50	8.50	8.50	13,320
2025-09-16	8.45	8.50	7.80	8.50	20,816
2025-09-15	8.50	8.50	8.50	8.50	12,694
2025-09-12	8.50	8.50	8.50	8.50	0
2025-09-11	8.50	8.50	8.25	8.50	8,449
2025-09-10	8.50	8.50	8.50	8.50	59
2025-09-09	8.50	8.50	8.50	8.50	13,136
2025-09-08	8.50	8.50	8.50	8.50	10,783
2025-09-05	9.00	9.20	8.50	9.20	103,434
2025-09-04	11.00	10.20	8.50	8.50	363,747
2025-09-03	11.00	11.00	11.00	11.00	9,867
2025-09-02	11.00	11.00	11.00	11.00	0
2025-09-01	11.00	11.00	11.00	11.00	0
2025-08-29	11.00	11.00	11.00	11.00	52,957
2025-08-28	11.00	11.00	11.00	11.00	408
2025-08-27	11.00	11.00	11.00	11.00	14,276
2025-08-26	12.00	12.00	11.00	11.00	96,565
2025-08-25	12.00	12.00	12.00	12.00	0
2025-08-22	12.00	12.00	12.00	12.00	226,750
2025-08-21	10.50	10.00	10.00	10.00	323,446
2025-08-20	10.50	10.50	10.50	10.50	6,000
2025-08-19	10.50	10.50	10.50	10.50	0
2025-08-18	10.50	10.50	10.50	10.50	41,737
2025-08-15	10.50	10.50	10.50	10.50	472
2025-08-14	10.50	11.00	10.50	10.50	52,779
2025-08-13	10.50	10.50	10.50	10.50	40,788
2025-08-12	10.50	10.50	10.50	10.50	5,039
2025-08-11	10.50	11.00	10.50	11.00	15,279
2025-08-08	10.50	10.50	10.50	10.50	23,610
2025-08-07	10.50	11.00	11.00	11.00	5,297
2025-08-06	10.50	10.90	10.50	10.50	55,972
2025-08-05	10.50	10.50	10.00	10.50	87,371
2025-08-04	11.25	10.75	10.40	10.40	27,381
2025-08-01	11.25	11.25	11.25	11.25	44,170
2025-07-31	12.50	12.50	12.00	12.00	80,400
2025-07-30	12.50	12.50	12.00	12.50	11,943
2025-07-29	12.00	12.00	12.00	12.00	0
2025-07-28	10.50	12.30	12.00	12.00	173,049
2025-07-25	14.00	14.00	10.50	10.50	216,541
2025-07-24	14.00	14.00	14.00	14.00	0
2025-07-23	14.00	14.00	14.00	14.00	12,800
2025-07-22	14.00	14.00	14.00	14.00	357
2025-07-21	14.00	14.00	14.00	14.00	3,168
2025-07-18	14.00	14.00	14.00	14.00	150,634
2025-07-17	14.00	14.00	14.00	14.00	706
2025-07-16	14.00	14.00	14.00	14.00	5,091
2025-07-15	14.00	14.00	14.00	14.00	108
2025-07-14	14.00	14.00	14.00	14.00	1,081
2025-07-11	14.00	14.00	14.00	14.00	117
2025-07-10	14.00	14.00	14.00	14.00	167,249
2025-07-09	14.00	14.00	14.00	14.00	1,053
2025-07-08	14.00	14.00	14.00	14.00	0
2025-07-07	14.00	14.00	14.00	14.00	0
2025-07-04	14.00	14.00	14.00	14.00	6
2025-07-03	14.00	14.00	14.00	14.00	327
2025-07-02	14.00	14.00	14.00	14.00	3,000
2025-07-01	14.00	14.00	14.00	14.00	590
2025-06-30	14.00	14.00	14.00	14.00	3,500
2025-06-27	14.00	14.00	14.00	14.00	34,400
2025-06-26	14.00	14.00	14.00	14.00	45
2025-06-25	14.00	14.00	14.00	14.00	0
2025-06-24	14.00	14.00	14.00	14.00	3,422
2025-06-23	14.00	14.00	14.00	14.00	610
2025-06-20	14.00	14.00	14.00	14.00	13,785
2025-06-19	14.00	15.20	14.00	14.00	1,630
2025-06-18	14.00	14.00	14.00	14.00	28
2025-06-17	14.00	14.00	14.00	14.00	0
2025-06-16	14.00	14.00	14.00	14.00	1,599
2025-06-13	14.00	14.00	14.00	14.00	15,000
2025-06-12	14.00	14.00	14.00	14.00	0
2025-06-11	14.00	14.00	14.00	14.00	1,650
2025-06-10	14.00	14.00	14.00	14.00	30,000
2025-06-09	14.00	14.00	14.00	14.00	0
2025-06-06	14.00	14.00	14.00	14.00	0
2025-06-05	14.00	14.00	14.00	14.00	84,350
2025-06-04	13.50	14.00	13.50	14.00	38,701
2025-06-03	13.50	13.50	13.50	13.50	0
2025-06-02	13.50	13.50	13.50	13.50	0
2025-05-30	13.50	13.50	13.50	13.50	80,315
2025-05-29	13.50	13.50	13.50	13.50	0
2025-05-28	13.50	13.50	13.50	13.50	81,049
2025-05-27	13.25	13.50	13.00	13.50	82,332
2025-05-26	13.99	13.99	13.99	13.99	0
2025-05-23	13.25	13.25	13.25	13.25	5,000
2025-05-22	13.25	13.25	13.25	13.25	0
2025-05-21	13.25	13.25	13.25	13.25	62
2025-05-20	13.25	13.25	13.25	13.25	14,646
2025-05-19	12.75	13.25	12.75	13.25	464
2025-05-16	12.75	12.75	12.75	12.75	96
2025-05-15	12.75	12.75	12.25	12.75	20,000
2025-05-14	12.50	12.75	12.50	12.75	27,068
2025-05-13	12.50	12.50	12.50	12.50	4,775
2025-05-12	12.50	12.50	12.50	12.50	1,373
2025-05-09	12.50	12.50	12.50	12.50	0
2025-05-08	12.50	12.50	12.50	12.50	0
2025-05-07	12.50	12.50	12.50	12.50	184,792
2025-05-06	12.00	12.50	12.00	12.50	10,000
2025-05-05	13.00	13.00	13.00	13.00	0
2025-05-02	12.00	12.00	12.00	12.00	0
2025-05-01	12.00	12.00	12.00	12.00	1,169
2025-04-30	12.00	12.00	12.00	12.00	0
2025-04-29	12.00	12.00	12.00	12.00	0
2025-04-28	12.00	12.00	12.00	12.00	35,000
2025-04-25	12.00	12.00	12.00	12.00	140,586
2025-04-24	12.00	12.00	12.00	12.00	3,189
2025-04-23	12.00	12.00	12.00	12.00	0
2025-04-22	12.00	12.00	12.00	12.00	0
2025-04-21	12.00	12.00	12.00	12.00	0
2025-04-18	12.00	12.00	12.00	12.00	0
2025-04-17	12.00	12.00	12.00	12.00	10,261
2025-04-16	12.00	12.00	12.00	12.00	571
2025-04-15	11.50	12.00	11.50	12.00	30,384
2025-04-14	11.50	11.50	11.50	11.50	17,009
2025-04-11	11.50	11.50	11.50	11.50	3,927
2025-04-10	12.25	12.25	11.50	11.50	18,841
2025-04-09	12.25	12.25	12.25	12.25	18
2025-04-08	12.75	12.75	12.75	12.75	23,426
2025-04-07	12.75	12.75	12.75	12.75	1,999
2025-04-04	12.75	13.00	12.75	12.75	1,077
2025-04-03	12.75	12.75	12.75	12.75	5,486
2025-04-02	12.75	13.00	12.75	12.75	48,825
2025-04-01	12.75	12.75	12.75	12.75	17,332
2025-03-31	12.75	12.75	12.75	12.75	22,733
2025-03-28	12.75	12.75	12.75	12.75	168
2025-03-27	12.75	12.75	12.75	12.75	4,000
2025-03-26	12.75	12.75	12.75	12.75	222,457
2025-03-25	12.75	12.75	12.75	12.75	2,066
2025-03-24	12.25	12.75	12.25	12.75	173,925
2025-03-21	12.25	12.25	12.25	12.25	169
2025-03-20	12.75	12.75	12.25	12.25	13,683
2025-03-19	12.75	12.80	12.75	12.75	1,000
2025-03-18	12.50	12.80	12.50	12.80	39,142
2025-03-17	12.75	12.75	12.75	12.75	1,458
2025-03-14	13.25	13.25	12.75	12.75	140,000
2025-03-13	13.50	13.50	13.25	13.25	3,900
2025-03-12	14.00	14.00	13.25	13.25	80,522
2025-03-11	14.00	14.00	14.00	14.00	0
2025-03-10	14.00	14.00	14.00	14.00	0
2025-03-07	14.00	14.00	14.00	14.00	0
2025-03-06	14.00	14.00	14.00	14.00	21
2025-03-05	14.00	14.00	14.00	14.00	166
2025-03-04	14.00	14.00	14.00	14.00	15,000
2025-03-03	14.00	14.00	14.00	14.00	49,316
2025-02-28	13.25	14.00	13.25	14.00	13,756
2025-02-27	13.25	13.25	13.25	13.25	1,261
2025-02-26	13.25	13.25	13.25	13.25	4,537
2025-02-25	12.75	14.00	14.00	14.00	84,322
2025-02-24	12.75	12.75	12.75	12.75	0
2025-02-21	12.50	12.75	12.50	12.75	0
2025-02-20	12.50	12.50	12.50	12.50	1,881
2025-02-19	12.50	12.50	12.50	12.50	29,500
2025-02-18	13.00	13.00	12.50	12.50	40,770
2025-02-17	13.00	13.00	13.00	13.00	20,000
2025-02-14	13.00	13.00	13.00	13.00	2,217
2025-02-13	13.00	13.00	13.00	13.00	10,000
2025-02-12	13.00	13.00	13.00	13.00	6,957
2025-02-11	13.00	13.00	13.00	13.00	23,643
2025-02-10	13.00	13.00	13.00	13.00	27,800
2025-02-07	13.00	13.00	13.00	13.00	11,500
2025-02-06	13.00	13.00	13.00	13.00	0
2025-02-05	13.00	13.00	13.00	13.00	94,391
2025-02-04	13.00	13.00	13.00	13.00	68,916
2025-02-03	12.50	13.00	12.50	13.00	52,611
2025-01-31	12.50	12.75	12.50	12.50	243,425
2025-01-30	12.50	12.50	12.50	12.50	174,688
2025-01-29	13.50	13.50	12.50	12.50	109,018
2025-01-28	13.50	13.10	13.10	13.50	52,064
2025-01-27	15.00	15.00	13.00	13.50	320,136
2025-01-24	15.00	15.00	15.00	15.00	1,150
2025-01-23	15.00	15.00	15.00	15.00	0
2025-01-22	15.00	15.00	15.00	15.00	11
2025-01-21	15.00	15.00	15.00	15.00	0
2025-01-20	15.00	15.00	15.00	15.00	0
2025-01-17	15.00	15.00	15.00	15.00	133
2025-01-16	15.00	15.00	15.00	15.00	82,294
2025-01-15	15.00	15.00	15.00	15.00	179
2025-01-14	15.00	15.00	15.00	15.00	288
2025-01-13	15.50	15.50	15.50	15.50	39,882
2025-01-10	15.50	15.50	15.50	15.50	3,551
2025-01-09	16.00	16.00	15.50	15.50	28,855
2025-01-08	16.50	16.50	16.00	16.00	12,570
2025-01-07	16.50	16.50	16.50	16.50	50,444
2025-01-06	16.50	16.50	16.50	16.50	2,000
2025-01-03	16.50	16.50	16.50	16.50	9
2025-01-02	17.00	17.00	16.50	16.50	33,235
2025-01-01	17.00	17.00	17.00	17.00	0
2024-12-31	17.00	17.00	17.00	17.00	9,322
2024-12-30	17.00	17.00	17.00	17.00	138,239
2024-12-27	18.00	18.00	17.00	17.00	35,368
2024-12-26	18.00	18.00	18.00	18.00	0
2024-12-25	18.00	18.00	18.00	18.00	0
2024-12-24	18.00	18.00	18.00	18.00	50
2024-12-23	18.00	18.00	18.00	18.00	0
2024-12-20	18.00	18.00	18.00	18.00	924
2024-12-19	18.00	18.00	18.00	18.00	0
2024-12-18	18.00	18.00	18.00	18.00	15,000
2024-12-17	18.00	18.00	18.00	18.00	0
2024-12-16	18.00	18.00	18.00	18.00	40,000
2024-12-13	18.00	18.00	18.00	18.00	3,078
2024-12-12	18.00	18.00	18.00	18.00	968
2024-12-11	18.00	18.00	18.00	18.00	73
2024-12-10	18.00	18.00	18.00	18.00	9,814
2024-12-09	18.00	18.00	18.00	18.00	0
2024-12-06	18.00	18.00	18.00	18.00	17,534
2024-12-05	18.00	18.00	18.00	18.00	0
2024-12-04	18.00	18.00	18.00	18.00	7,766
2024-12-03	18.00	18.00	18.00	18.00	20,248
2024-12-02	18.00	18.00	18.00	18.00	1,000
2024-11-29	18.00	18.00	18.00	18.00	1,000
2024-11-28	18.00	18.00	18.00	18.00	10,000
2024-11-27	18.00	18.00	18.00	18.00	0
2024-11-26	18.00	18.00	18.00	18.00	81,366
2024-11-25	18.00	18.00	18.00	18.00	200
2024-11-22	18.00	18.00	18.00	18.00	0
2024-11-21	18.00	18.00	18.00	18.00	0
2024-11-20	18.00	18.00	18.00	18.00	5,447
2024-11-19	18.00	18.00	18.00	18.00	22,332
2024-11-18	18.00	18.00	18.00	18.00	409
2024-11-15	18.00	18.00	18.00	18.00	10,000
2024-11-14	18.00	18.00	16.70	16.70	151,791
2024-11-13	18.00	18.00	18.00	18.00	739
2024-11-12	18.00	18.00	18.00	18.00	265
2024-11-11	18.00	18.00	18.00	18.00	2,597
2024-11-08	18.00	18.00	18.00	18.00	0
2024-11-07	18.00	18.00	18.00	18.00	133
2024-11-06	18.00	18.00	18.00	18.00	0
2024-11-05	18.00	18.00	18.00	18.00	49,334
2024-11-04	18.00	18.00	18.00	18.00	164
2024-11-01	18.00	18.00	18.00	18.00	23,970
2024-10-31	18.00	18.00	18.00	18.00	0
2024-10-30	18.00	18.00	18.00	18.00	0
2024-10-29	18.00	18.00	18.00	18.00	0
2024-10-28	18.00	18.00	18.00	18.00	0
2024-10-25	17.60	17.60	17.60	18.00	1,330
2024-10-24	18.00	18.00	18.00	18.00	143,452
2024-10-23	18.00	18.00	18.00	18.00	0
2024-10-22	18.00	18.00	18.00	18.00	14,635
2024-10-21	18.00	18.00	18.00	18.00	321
2024-10-18	18.00	18.00	18.00	18.00	4,219
2024-10-17	18.00	18.00	18.00	18.00	25,503
2024-10-16	18.00	18.00	18.00	18.00	10,000
2024-10-15	18.00	18.00	17.00	18.00	1,215
2024-10-14	18.00	18.00	18.00	18.00	540
2024-10-11	18.00	18.00	18.00	18.00	396
2024-10-10	18.50	18.50	18.00	18.00	50,011
2024-10-09	18.50	18.50	18.50	18.50	121,281
2024-10-08	18.50	18.50	18.50	18.50	353
2024-10-07	18.50	18.50	18.50	18.50	139,038
2024-10-04	18.50	18.50	18.50	18.50	0
2024-10-03	18.50	18.50	18.50	18.50	0
2024-10-02	18.50	18.50	18.50	18.50	0
2024-10-01	18.00	18.50	18.00	18.50	11,024
2024-09-30	18.00	18.00	18.00	18.00	4,210
2024-09-27	18.00	18.00	18.00	18.00	12,250
2024-09-26	18.00	18.00	18.00	18.00	0
2024-09-25	18.00	18.00	18.00	18.00	119,686
2024-09-24	18.00	18.00	18.00	18.00	0
2024-09-23	18.00	18.00	18.00	18.00	0
2024-09-20	18.00	18.00	18.00	18.00	10,367
2024-09-19	18.00	18.00	18.00	18.00	0
2024-09-18	18.50	18.50	18.00	18.00	47,687
2024-09-17	18.50	18.50	18.50	18.50	8,733
2024-09-16	19.00	19.00	18.50	18.50	18,372
2024-09-13	19.00	19.00	19.00	19.00	805
2024-09-12	19.00	19.00	19.00	19.00	1,900
2024-09-11	19.00	20.40	19.00	19.00	13,673
2024-09-10	19.00	19.00	19.00	19.00	50
2024-09-09	19.00	19.00	19.00	19.00	1,432
2024-09-06	19.00	19.00	19.00	19.00	10,000
2024-09-05	19.00	19.50	19.00	19.00	6,000
2024-09-04	19.00	19.00	19.00	19.00	20
2024-09-03	19.00	19.00	19.00	19.00	38,500
2024-09-02	19.00	19.00	19.00	19.00	1,965
2024-08-30	19.00	19.00	19.00	19.00	272
2024-08-29	19.50	20.00	20.00	20.00	35,352
2024-08-28	19.50	19.50	19.50	19.50	107,588
2024-08-27	19.50	19.50	19.50	19.50	62,632
2024-08-26	19.50	19.50	19.50	19.50	0
2024-08-23	19.00	19.50	19.00	19.50	33,832
2024-08-22	19.00	19.00	19.00	19.00	0
2024-08-21	19.00	19.00	19.00	19.00	740
2024-08-20	19.00	19.00	19.00	19.00	10
2024-08-19	19.00	19.00	19.00	19.00	5,818
2024-08-16	19.00	19.00	19.00	19.00	53
2024-08-15	19.00	19.00	19.00	19.00	702
2024-08-14	19.00	19.00	19.00	19.00	12,125
2024-08-13	20.00	20.00	19.00	19.00	7,798
2024-08-12	20.00	20.00	20.00	20.00	1,326
2024-08-09	20.00	20.00	20.00	20.00	19
2024-08-08	20.00	20.00	20.00	20.00	15,486
2024-08-07	20.50	20.50	20.00	20.00	221,260
2024-08-06	20.00	21.80	21.80	20.50	29,580
2024-08-05	20.00	20.00	20.00	20.00	3,043
2024-08-02	20.00	19.00	19.00	19.00	7,735
2024-08-01	21.00	21.00	20.00	20.00	100,440
2024-07-31	22.00	22.00	21.00	21.00	37,429
2024-07-30	22.00	22.00	22.00	22.00	0
2024-07-29	22.00	22.00	22.00	22.00	0
2024-07-26	22.00	22.00	22.00	22.00	0
2024-07-25	22.00	22.00	22.00	22.00	0
2024-07-24	22.00	22.00	22.00	22.00	0
2024-07-23	22.50	22.50	22.00	22.00	7,665
2024-07-22	22.00	22.50	22.00	22.50	22,276
2024-07-19	22.50	22.50	22.00	22.00	0
2024-07-18	22.00	22.00	22.00	22.00	0
2024-07-17	22.00	22.00	22.00	22.00	40
2024-07-16	22.00	22.00	22.00	22.00	0
2024-07-15	22.00	22.00	22.00	22.00	255,758
2024-07-12	22.00	22.00	22.00	22.00	120
2024-07-11	22.00	22.00	22.00	22.00	0
2024-07-10	22.00	22.00	22.00	22.00	252
2024-07-09	22.00	22.00	22.00	22.00	0
2024-07-08	22.00	22.00	22.00	22.00	21,080
2024-07-05	21.00	22.00	21.00	22.00	35,548
2024-07-04	22.00	22.00	21.00	21.00	80,019
2024-07-03	22.00	22.00	22.00	22.00	47
2024-07-02	22.00	22.00	22.00	22.00	8
2024-07-01	22.00	22.00	22.00	22.00	10,004
2024-06-28	22.00	22.00	22.00	22.00	20,590
2024-06-27	22.50	22.50	22.00	22.00	26,576
2024-06-26	22.50	22.40	22.40	22.40	759
2024-06-25	22.50	22.50	22.50	22.50	0
2024-06-24	22.50	22.50	22.50	22.50	172,344
2024-06-21	22.50	22.50	22.50	22.50	0
2024-06-20	22.50	22.50	22.50	22.50	1,000
2024-06-19	23.00	23.00	22.50	22.50	17,684
2024-06-18	23.00	23.00	23.00	23.00	347
2024-06-17	23.00	23.00	23.00	23.00	4
2024-06-14	23.00	23.00	23.00	23.00	640
2024-06-13	23.00	23.00	23.00	23.00	104
2024-06-12	23.00	23.00	23.00	23.00	25
2024-06-11	23.00	23.00	23.00	23.00	0
2024-06-10	23.00	23.00	23.00	23.00	61,871
2024-06-07	23.00	23.00	23.00	23.00	15,008
2024-06-06	23.00	23.00	23.00	23.00	23,236
2024-06-05	23.00	23.00	23.00	23.00	5,004
2024-06-04	23.00	23.00	23.00	23.00	5,119
2024-06-03	23.00	23.00	23.00	23.00	13,900
2024-05-31	23.00	23.00	23.00	23.00	4
2024-05-30	24.00	24.00	23.00	23.00	20,025
2024-05-29	24.00	24.00	24.00	24.00	3,804
2024-05-28	24.00	24.00	24.00	24.00	14,306
2024-05-27	24.00	24.00	24.00	24.00	0
2024-05-24	23.50	24.00	23.50	24.00	191,747
2024-05-23	22.50	23.50	22.50	23.50	53,603
2024-05-22	22.50	22.50	22.50	22.50	40,008
2024-05-21	22.50	22.50	22.50	22.50	1,401
2024-05-20	22.50	22.50	22.50	22.50	108
2024-05-17	22.50	22.50	22.50	22.50	0
2024-05-16	22.50	22.50	22.50	22.50	48,000
2024-05-15	22.50	22.50	22.50	22.50	0
2024-05-14	22.50	22.50	22.50	22.50	23,816
2024-05-13	22.50	22.50	22.50	22.50	4,198
2024-05-10	22.50	23.00	23.00	22.50	273
2024-05-09	22.50	22.50	22.50	22.50	14,115
2024-05-08	22.50	22.50	22.00	22.50	17
2024-05-07	22.50	22.50	22.00	22.50	22
2024-05-06	22.50	22.50	22.50	22.50	0
2024-05-03	22.50	22.50	22.50	22.50	9,831
2024-05-02	22.00	22.50	22.00	22.50	18,678
2024-05-01	21.00	22.00	21.00	22.00	3,547
2024-04-30	21.00	21.00	21.00	21.00	6,000
2024-04-29	20.50	21.00	20.50	21.00	25,000
2024-04-26	20.50	20.50	20.50	20.50	47,760
2024-04-25	20.50	20.50	20.50	20.50	0
2024-04-24	20.50	20.50	20.50	20.50	165,252
2024-04-23	20.50	20.50	19.60	20.50	2,554
2024-04-22	21.50	21.50	20.50	20.50	65,364
2024-04-19	21.50	21.50	21.50	21.50	2,141
2024-04-18	22.00	22.00	22.00	22.00	0
2024-04-17	22.00	22.00	22.00	22.00	0
2024-04-16	22.00	22.00	22.00	22.00	0
2024-04-15	21.00	22.00	21.00	22.00	21,161
2024-04-12	21.00	21.00	20.50	21.00	49,805
2024-04-11	21.50	21.50	21.00	21.00	84,056
2024-04-10	21.50	21.50	21.50	21.50	9,388
2024-04-09	21.50	21.50	21.50	21.50	87
2024-04-08	22.00	22.00	21.50	21.50	9,045
2024-04-05	22.00	22.00	22.00	22.00	15,000
2024-04-04	22.00	22.00	22.00	22.00	6,655
2024-04-03	22.00	20.80	20.80	20.80	12,866
2024-04-02	22.50	23.40	23.40	23.40	28,053
2024-04-01	22.50	22.50	22.50	22.50	0
2024-03-29	22.50	22.50	22.50	22.50	0
2024-03-28	22.50	22.50	22.50	22.50	65
2024-03-27	22.50	22.50	22.50	22.50	0
2024-03-26	22.50	22.50	22.50	22.50	0
2024-03-25	22.50	22.50	22.50	22.50	8,804
2024-03-22	22.50	22.50	22.50	22.50	130,260
2024-03-21	22.50	22.50	22.50	22.50	0
2024-03-20	22.50	22.50	22.50	22.50	10
2024-03-19	22.50	22.50	22.50	22.50	13,043
2024-03-18	22.50	22.50	22.50	22.50	431
2024-03-15	22.50	22.50	22.50	22.50	10,000
2024-03-14	22.50	22.50	22.50	22.50	120
2024-03-13	22.50	22.50	22.50	22.50	0
2024-03-12	22.50	22.50	22.50	22.50	2,400
2024-03-11	22.50	22.50	22.50	22.50	0
2024-03-08	22.50	22.50	22.50	22.50	21,243
2024-03-07	22.50	22.50	22.50	22.50	0
2024-03-06	22.50	22.50	22.50	22.50	0
2024-03-05	22.50	24.00	24.00	22.50	159
2024-03-04	23.00	23.00	22.50	22.50	4,100
2024-03-01	22.50	23.00	22.50	23.00	25,000
2024-02-29	22.50	22.50	22.50	22.50	26,881
2024-02-28	21.60	21.60	21.60	22.50	17,073
2024-02-27	22.50	22.50	22.50	22.50	0
2024-02-26	22.50	23.00	22.50	22.50	35,505
2024-02-23	22.50	22.50	22.50	22.50	124,951
2024-02-22	22.50	22.50	22.50	22.50	6,000
2024-02-21	22.50	22.50	22.50	22.50	0
2024-02-20	22.50	22.50	22.50	22.50	0
2024-02-19	22.50	22.50	22.50	22.50	104
2024-02-16	22.50	22.50	22.50	22.50	0
2024-02-15	22.50	22.50	22.50	22.50	0
2024-02-14	22.50	22.50	22.50	22.50	0
2024-02-13	22.50	22.50	22.50	22.50	612
2024-02-12	22.50	22.50	22.50	22.50	3,532
2024-02-09	22.50	22.50	22.50	22.50	0
2024-02-08	22.50	22.50	22.50	22.50	453
2024-02-07	22.50	22.50	22.50	22.50	0
2024-02-06	22.50	22.50	22.50	22.50	1,000
2024-02-05	22.50	22.50	22.50	22.50	0
2024-02-02	22.50	22.50	22.50	22.50	0
2024-02-01	22.50	22.50	22.50	22.50	343
2024-01-31	22.50	22.50	22.50	22.50	101,041
2024-01-30	22.50	24.40	22.50	22.50	2,264
2024-01-29	22.50	22.50	22.50	22.50	8
2024-01-26	22.50	22.50	22.50	22.50	710
2024-01-25	22.50	22.50	22.50	22.50	0
2024-01-24	22.00	22.50	22.00	22.50	109,189
2024-01-23	23.50	23.50	22.00	22.00	4,024
2024-01-22	24.00	24.00	23.50	23.50	48,000
2024-01-19	24.00	24.00	24.00	24.00	0
2024-01-18	24.00	24.00	24.00	24.00	300
2024-01-17	25.00	24.00	24.00	24.00	38,174
2024-01-16	25.00	25.00	25.00	25.00	3
2024-01-15	25.00	25.00	25.00	25.00	24,023
2024-01-12	25.00	25.00	25.00	25.00	0
2024-01-11	25.00	25.00	25.00	25.00	0
2024-01-10	25.00	25.00	25.00	25.00	7
2024-01-09	25.00	25.00	25.00	25.00	0
2024-01-08	25.00	25.00	25.00	25.00	4,008
2024-01-05	25.00	25.00	25.00	25.00	0
2024-01-04	25.00	25.00	25.00	25.00	0
2024-01-03	25.00	25.00	25.00	25.00	27,256
2024-01-02	24.00	25.00	24.00	25.00	4
2024-01-01	25.00	25.00	25.00	25.00	0
2023-12-29	25.00	25.00	25.00	25.00	0
2023-12-28	25.00	25.00	25.00	25.00	13,641
2023-12-27	24.50	25.00	23.60	25.00	20,343
2023-12-26	24.50	24.50	24.50	24.50	0
2023-12-25	24.50	24.50	24.50	24.50	0
2023-12-22	23.50	24.50	23.50	24.50	69,450
2023-12-21	23.00	23.50	23.00	23.50	20,783
2023-12-20	23.00	23.00	23.00	23.00	0
2023-12-19	22.50	23.00	22.50	23.00	30,542
2023-12-18	22.00	22.50	22.00	22.50	5,007
2023-12-15	22.00	22.00	22.00	22.00	40,141
2023-12-14	22.00	22.00	22.00	22.00	4,500
2023-12-13	21.50	22.00	21.50	22.00	4,000
2023-12-12	22.00	22.00	21.50	21.50	0
2023-12-11	23.00	23.00	21.50	22.00	16,911
2023-12-08	23.00	23.00	23.00	23.00	8,387
2023-12-07	22.50	23.00	22.50	23.00	12,023
2023-12-06	25.50	25.50	22.50	22.50	57,681
2023-12-05	25.50	25.50	25.50	25.50	2,146
2023-12-04	25.00	25.50	25.00	25.50	16,408
2023-12-01	26.00	26.00	25.00	25.00	15,172
2023-11-30	26.50	26.50	26.00	26.00	45,980
2023-11-29	22.50	26.50	22.50	26.50	114,716
2023-11-28	21.50	22.50	21.50	22.50	6,174
2023-11-27	21.50	21.50	21.50	21.50	1,108
2023-11-24	21.50	21.50	21.20	21.50	25,019
2023-11-23	21.50	21.50	21.50	21.50	600
2023-11-22	21.50	21.50	21.50	21.50	0
2023-11-21	21.50	21.50	21.50	21.50	0
2023-11-20	21.50	21.50	21.50	21.50	419
2023-11-17	21.50	21.50	20.60	21.50	374
2023-11-16	22.00	22.00	21.50	21.50	52,461
2023-11-15	22.50	22.50	22.00	22.00	20
2023-11-14	22.50	22.50	22.50	22.50	4,228
2023-11-13	23.00	23.00	22.50	22.50	6,000
2023-11-10	23.00	23.00	23.00	23.00	0
2023-11-09	23.00	23.00	23.00	23.00	0
2023-11-08	23.00	23.00	23.00	23.00	0
2023-11-07	23.00	23.00	23.00	23.00	12
2023-11-06	23.00	23.00	23.00	23.00	38
2023-11-03	23.00	23.00	23.00	23.00	10,000
2023-11-02	23.00	23.00	23.00	23.00	4,500
2023-11-01	23.00	23.00	23.00	23.00	0
2023-10-31	23.00	23.00	23.00	23.00	500
2023-10-30	23.00	23.00	23.00	23.00	0
2023-10-27	23.00	23.00	23.00	23.00	0
2023-10-26	23.00	23.00	23.00	23.00	25,142
2023-10-25	23.00	23.00	23.00	23.00	135,000
2023-10-24	23.00	23.00	23.00	23.00	63,718
2023-10-23	23.00	23.00	23.00	23.00	2,085
2023-10-20	23.00	23.00	23.00	23.00	245
2023-10-19	23.00	23.00	23.00	23.00	0
2023-10-18	23.00	23.00	23.00	23.00	6,015
2023-10-17	23.00	23.00	23.00	23.00	1,180
2023-10-16	23.00	23.00	23.00	23.00	26,784
2023-10-13	23.50	23.50	23.00	23.00	0
2023-10-12	23.50	23.50	23.50	23.50	587
2023-10-11	23.50	23.50	23.50	23.50	40,000
2023-10-10	23.50	23.50	23.50	23.50	156
2023-10-09	23.50	23.50	23.50	23.50	40,847
2023-10-06	23.50	23.50	23.50	23.50	12,714
2023-10-05	23.50	23.50	23.50	23.50	27,500
2023-10-04	23.50	23.50	23.50	23.50	6,150
2023-10-03	23.50	23.50	23.50	23.50	3
2023-10-02	23.50	23.50	23.50	23.50	0
2023-09-29	23.50	23.50	23.50	23.50	0
2023-09-28	23.50	23.50	23.50	23.50	0
2023-09-27	23.50	23.50	23.50	23.50	0
2023-09-26	23.50	23.50	23.50	23.50	10,000
2023-09-25	23.50	23.50	23.50	23.50	7
2023-09-22	23.00	25.00	25.00	25.00	111,677
2023-09-21	23.00	23.00	23.00	23.00	0
2023-09-20	23.00	23.00	23.00	23.00	17,034
2023-09-19	23.00	23.00	23.00	23.00	12,714
2023-09-18	23.00	23.00	23.00	23.00	119,432
2023-09-15	23.00	23.00	23.00	23.00	0
2023-09-14	23.00	23.00	23.00	23.00	26,665
2023-09-13	23.00	23.00	23.00	23.00	0
2023-09-12	23.00	23.00	23.00	23.00	2,185
2023-09-11	23.00	23.00	23.00	23.00	0
2023-09-08	23.00	23.00	23.00	23.00	48,593
2023-09-07	23.00	23.00	23.00	23.00	1,500
2023-09-06	23.00	23.00	23.00	23.00	66,332
2023-09-05	23.00	23.00	23.00	23.00	0
2023-09-04	23.00	23.00	23.00	23.00	272
2023-09-01	23.00	23.00	23.00	23.00	2,040
2023-08-31	23.00	23.00	23.00	23.00	0
2023-08-30	23.00	23.00	23.00	23.00	1,500
2023-08-29	23.00	23.00	23.00	23.00	0
2023-08-28	23.00	23.00	23.00	23.00	0
2023-08-25	23.00	23.00	23.00	23.00	0
2023-08-24	23.00	23.00	23.00	23.00	185,416
2023-08-23	24.00	24.00	23.00	23.00	10,008
2023-08-22	24.00	24.00	24.00	24.00	12,381
2023-08-21	24.00	24.00	24.00	24.00	10,049
2023-08-18	24.00	24.00	24.00	24.00	9,374
2023-08-17	24.00	24.00	24.00	24.00	10,000
2023-08-16	24.00	24.00	24.00	24.00	4
2023-08-15	24.00	24.00	24.00	24.00	4,879
2023-08-14	24.00	24.00	24.00	24.00	0
2023-08-11	24.00	24.00	24.00	24.00	20,142
2023-08-10	24.00	24.00	24.00	24.00	41,000
2023-08-09	24.00	24.00	24.00	24.00	11,055
2023-08-08	23.50	24.00	23.50	24.00	141,183
2023-08-07	23.50	23.50	23.50	23.50	0
2023-08-04	23.50	23.50	23.50	23.50	0
2023-08-03	23.50	23.50	23.50	23.50	394
2023-08-02	23.50	23.50	23.50	23.50	405,540
2023-08-01	23.50	23.50	23.50	23.50	50,640
2023-07-31	24.50	24.50	24.50	24.50	1,436
2023-07-28	24.50	24.50	24.50	24.50	25,003
2023-07-27	24.50	24.50	24.50	24.50	0
2023-07-26	24.50	24.50	24.50	24.50	0
2023-07-25	24.50	24.50	24.50	24.50	0
2023-07-24	24.50	24.50	24.50	24.50	67,212
2023-07-21	25.50	25.50	24.50	24.50	51,531
2023-07-20	25.50	25.50	25.50	25.50	0
2023-07-19	25.50	25.50	25.50	25.50	0
2023-07-18	25.50	25.50	25.50	25.50	0
2023-07-17	25.50	25.50	25.50	25.50	20,000
2023-07-14	25.50	25.50	25.50	25.50	0
2023-07-13	25.50	25.50	25.50	25.50	31,737
2023-07-12	25.50	25.50	25.50	25.50	19
2023-07-11	25.50	25.50	25.50	25.50	58,251
2023-07-10	26.00	26.00	25.50	25.50	10,074
2023-07-07	26.00	26.00	26.00	26.00	6,677
2023-07-06	26.00	26.00	26.00	26.00	0
2023-07-05	26.00	26.00	26.00	26.00	15
2023-07-04	26.00	26.00	26.00	26.00	0
2023-07-03	26.00	26.00	26.00	26.00	443
2023-06-30	26.00	26.00	26.00	26.00	0
2023-06-29	26.00	26.00	26.00	26.00	1,000
2023-06-28	26.00	26.00	26.00	26.00	0
2023-06-27	26.00	26.00	26.00	26.00	600
2023-06-26	26.00	26.00	26.00	26.00	15,300
2023-06-23	25.50	26.00	25.50	26.00	40,620
2023-06-22	25.50	25.50	25.50	25.50	38
2023-06-21	25.50	25.50	25.50	25.50	0
2023-06-20	26.00	26.00	25.50	25.50	37,035
2023-06-19	26.00	26.00	26.00	26.00	0
2023-06-16	26.00	26.00	26.00	26.00	0
2023-06-15	26.00	26.00	26.00	26.00	0
2023-06-14	26.00	26.00	26.00	26.00	0
2023-06-13	26.00	26.00	26.00	26.00	0
2023-06-12	26.00	26.00	26.00	26.00	500
2023-06-09	26.00	26.00	26.00	26.00	100
2023-06-08	26.00	26.00	26.00	26.00	0
2023-06-07	26.00	26.00	26.00	26.00	663
2023-06-06	26.00	26.00	26.00	26.00	0
2023-06-05	26.00	26.00	26.00	26.00	4,310
2023-06-02	26.00	26.00	26.00	26.00	5,000
2023-06-01	26.00	26.00	26.00	26.00	0
2023-05-31	26.00	26.00	26.00	26.00	25,005
2023-05-30	26.00	26.00	26.00	26.00	0
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	26.00	26.00	26.00	26.00	0
2023-05-25	26.00	26.00	26.00	26.00	271
2023-05-24	26.00	26.00	26.00	26.00	103,676
2023-05-23	26.00	26.00	26.00	26.00	0
2023-05-22	26.00	26.00	26.00	26.00	34,498
2023-05-19	26.00	26.00	26.00	26.00	35,000
2023-05-18	26.00	26.00	26.00	26.00	19,309
2023-05-17	26.00	26.00	26.00	26.00	7
2023-05-16	26.00	26.00	26.00	26.00	0
2023-05-15	26.00	26.00	26.00	26.00	180
2023-05-12	26.00	26.00	26.00	26.00	110
2023-05-11	26.00	26.00	26.00	26.00	0
2023-05-10	26.00	26.00	26.00	26.00	20,786
2023-05-09	26.00	26.00	26.00	26.00	154,089
2023-05-08	26.00	26.00	26.00	26.00	0
2023-05-05	26.00	26.00	26.00	26.00	81,031
2023-05-04	24.50	26.00	24.50	26.00	45,036
2023-05-03	24.50	24.50	24.50	24.50	24,904
2023-05-02	24.50	24.50	24.50	24.50	15,000
2023-05-01	24.50	24.50	24.50	24.50	0
2023-04-28	24.50	24.50	24.50	24.50	36,363
2023-04-27	24.50	24.50	24.50	24.50	0
2023-04-26	24.50	24.50	24.50	24.50	975
2023-04-25	24.50	24.50	24.50	24.50	37,358
2023-04-24	24.00	24.50	24.00	24.50	196,372
2023-04-21	24.00	24.00	24.00	24.00	1,984
2023-04-20	24.00	24.00	24.00	24.00	16
2023-04-19	24.00	24.00	24.00	24.00	4,800
2023-04-18	24.00	24.00	24.00	24.00	500
2023-04-17	24.00	24.00	24.00	24.00	0
2023-04-14	24.00	24.00	24.00	24.00	0
2023-04-13	24.00	24.00	24.00	24.00	49,791
2023-04-12	24.00	24.00	24.00	24.00	711
2023-04-11	24.00	24.00	24.00	24.00	100,000
2023-04-10	24.00	24.00	24.00	24.00	0
2023-04-07	24.00	24.00	24.00	24.00	0
2023-04-06	24.00	24.00	23.50	24.00	19,329
2023-04-05	24.00	24.00	24.00	24.00	100,000
2023-04-04	24.00	24.00	24.00	24.00	100,400
2023-04-03	24.00	24.00	24.00	24.00	0
2023-03-31	24.50	24.50	24.00	24.00	101,988
2023-03-30	25.50	25.50	24.50	24.50	59,000
2023-03-29	25.50	25.50	25.50	25.50	0
2023-03-28	25.50	25.50	25.50	25.50	0
2023-03-27	25.50	25.50	25.50	25.50	3,153
2023-03-24	26.00	26.00	26.00	26.00	304,191
2023-03-23	26.00	26.00	26.00	26.00	4
2023-03-22	26.00	26.00	26.00	26.00	4
2023-03-21	26.00	26.00	26.00	26.00	6,693
2023-03-20	26.00	26.00	26.00	26.00	760
2023-03-17	26.00	26.00	26.00	26.00	15,845
2023-03-16	26.00	26.00	26.00	26.00	505
2023-03-15	26.00	26.50	26.00	26.00	25
2023-03-14	27.50	27.50	26.00	26.00	14,233
2023-03-13	27.50	27.50	27.50	27.50	1,937
2023-03-10	27.50	27.50	27.50	27.50	0
2023-03-09	27.50	27.50	27.50	27.50	78
2023-03-08	27.50	27.50	27.50	27.50	20,292
2023-03-07	27.50	27.50	27.50	27.50	191,000
2023-03-06	27.50	27.50	27.50	27.50	184
2023-03-03	27.50	27.50	27.50	27.50	8,950
2023-03-02	28.50	28.50	27.50	27.50	14,010
2023-03-01	28.50	28.50	28.50	28.50	347
2023-02-28	28.50	28.50	28.50	28.50	206
2023-02-27	28.50	28.50	28.50	28.50	843,625
2023-02-24	28.50	28.50	28.50	28.50	16,907
2023-02-23	28.50	28.50	28.50	28.50	44
2023-02-22	28.50	28.50	28.50	28.50	0
2023-02-21	28.50	28.50	28.50	28.50	88
2023-02-20	28.50	28.50	28.50	28.50	998
2023-02-17	28.50	28.50	28.50	28.50	0
2023-02-16	28.50	28.50	28.50	28.50	361,187
2023-02-15	28.50	28.50	28.50	28.50	301
2023-02-14	28.50	28.50	28.50	28.50	0
2023-02-13	28.50	28.50	28.50	28.50	3,720
2023-02-10	28.50	28.50	28.50	28.50	0
2023-02-09	28.50	28.50	28.50	28.50	20,869
2023-02-08	28.50	28.50	28.50	28.50	0
2023-02-07	29.00	29.00	29.00	28.50	6,983
2023-02-06	28.50	28.50	28.50	28.50	25,154
2023-02-03	29.00	29.00	28.50	28.50	6,654
2023-02-02	29.00	29.00	28.50	28.50	9,926
2023-02-01	29.00	29.00	29.00	29.00	499
2023-01-31	29.00	29.00	29.00	29.00	25,000
2023-01-30	29.00	29.00	29.00	29.00	57
2023-01-27	29.00	29.00	29.00	29.00	9
2023-01-26	28.50	29.00	28.50	29.00	18,007
2023-01-25	28.50	28.50	28.50	28.50	9
2023-01-24	28.00	27.00	27.00	27.00	149,669
2023-01-23	28.00	28.00	28.00	28.00	17,500
2023-01-20	28.00	28.00	28.00	28.00	322
2023-01-19	28.00	29.60	29.60	29.60	759
2023-01-18	28.00	28.00	28.00	28.00	0
2023-01-17	28.00	28.00	28.00	28.00	6,056
2023-01-16	28.00	28.00	28.00	28.00	3,001
2023-01-13	28.00	28.00	28.00	28.00	14,888
2023-01-12	28.00	28.00	28.00	28.00	123
2023-01-11	28.00	28.00	28.00	28.00	285
2023-01-10	28.00	28.00	28.00	28.00	0
2023-01-09	28.00	28.00	28.00	28.00	300
2023-01-06	28.00	28.00	28.00	28.00	118
2023-01-05	28.50	28.50	28.00	28.00	86,006
2023-01-04	29.50	29.50	28.50	28.50	28,116
2023-01-03	29.50	29.50	29.50	29.50	11,626
2023-01-02	29.50	29.50	29.50	29.50	0
2022-12-30	29.50	29.50	29.50	29.50	0
2022-12-29	29.50	29.50	29.50	29.50	0
2022-12-28	29.50	29.50	29.50	29.50	31,000
2022-12-27	29.50	29.50	29.50	29.50	0
2022-12-26	29.50	29.50	29.50	29.50	0
2022-12-23	29.50	29.50	29.50	29.50	38,477
2022-12-22	29.50	29.50	29.50	29.50	54,741
2022-12-21	29.50	29.50	29.50	29.50	0
2022-12-20	29.50	29.50	29.50	29.50	2,000
2022-12-19	29.50	29.50	29.50	29.50	2,000
2022-12-16	29.50	29.50	29.50	29.50	7,302
2022-12-15	29.50	29.50	29.50	29.50	6,800
2022-12-14	29.50	29.50	29.50	29.50	6
2022-12-13	29.50	29.50	29.50	29.50	0
2022-12-12	29.50	29.50	29.50	29.50	8
2022-12-09	29.50	29.50	29.50	29.50	0
2022-12-08	29.50	29.50	29.50	29.50	1,000
2022-12-07	29.50	29.50	29.50	29.50	9
2022-12-06	29.50	29.50	29.50	29.50	14,000
2022-12-05	29.50	29.50	29.50	29.50	46,065
2022-12-02	29.50	29.50	29.50	29.50	0
2022-12-01	29.50	29.50	29.50	29.50	3
2022-11-30	29.50	29.50	29.50	29.50	0
2022-11-29	29.50	29.50	29.50	29.50	77
2022-11-28	29.50	29.50	29.50	29.50	3
2022-11-25	29.00	29.50	29.00	29.50	60,335
2022-11-24	29.50	29.50	29.00	29.00	49,039
2022-11-23	29.50	29.50	29.50	29.50	8,776
2022-11-22	29.50	29.50	29.50	29.50	492
2022-11-21	30.00	30.00	29.50	29.50	17,000
2022-11-18	29.50	30.00	29.50	30.00	85,003
2022-11-17	29.50	29.50	29.50	29.50	0
2022-11-16	29.50	29.50	29.50	29.50	0
2022-11-15	29.50	29.50	29.50	29.50	8,092
2022-11-14	29.50	29.50	29.50	29.50	84
2022-11-11	29.50	29.50	29.50	29.50	186
2022-11-10	30.00	30.00	29.50	29.50	30,812
2022-11-09	30.00	30.00	30.00	30.00	10,000
2022-11-08	27.50	30.00	27.50	30.00	86,005
2022-11-07	27.50	27.50	27.50	27.50	6,124
2022-11-04	27.50	27.50	27.50	27.50	37,856
2022-11-03	27.50	27.50	27.50	27.50	250
2022-11-02	27.50	27.50	27.50	27.50	1,041
2022-11-01	27.50	27.50	27.50	27.50	6,573
2022-10-31	27.50	27.50	27.50	27.50	14,362
2022-10-28	27.50	27.50	27.50	27.50	13
2022-10-27	27.50	27.50	27.00	27.50	80,174
2022-10-26	27.50	27.50	27.50	27.50	0
2022-10-25	27.50	27.50	27.50	27.50	50,052
2022-10-24	26.50	27.50	26.50	27.50	87,193
2022-10-21	27.00	27.00	27.00	27.00	25
2022-10-20	27.00	27.00	27.00	27.00	838
2022-10-19	27.00	27.00	27.00	27.00	28,745
2022-10-18	27.00	27.00	27.00	27.00	0
2022-10-17	27.00	27.00	27.00	27.00	70,494
2022-10-14	27.00	27.00	27.00	27.00	0
2022-10-13	27.00	27.00	27.00	27.00	0
2022-10-12	27.00	27.00	27.00	27.00	2,030
2022-10-11	27.00	27.00	27.00	27.00	4,650
2022-10-10	27.00	27.00	27.00	27.00	1,038
2022-10-07	27.00	27.00	27.00	27.00	70,790
2022-10-06	27.00	27.00	27.00	27.00	3,501
2022-10-05	27.00	27.00	27.00	27.00	7,925
2022-10-04	27.50	27.50	27.00	27.00	4,347
2022-10-03	27.50	27.50	27.50	27.50	0
2022-09-30	27.50	27.50	27.50	27.50	0
2022-09-29	27.50	27.50	27.50	27.50	19,757
2022-09-28	27.50	27.50	27.50	27.50	167
2022-09-27	28.50	28.50	28.50	28.50	16,021
2022-09-26	29.00	29.00	28.50	28.50	8,176
2022-09-23	29.50	29.50	28.00	29.00	61,891
2022-09-22	29.50	29.50	29.50	29.50	3,191
2022-09-21	30.00	30.00	30.00	30.00	30,024
2022-09-20	30.00	30.00	30.00	30.00	9,453
2022-09-19	30.00	30.00	30.00	30.00	0
2022-09-16	30.00	30.00	30.00	30.00	0
2022-09-15	30.00	30.80	30.80	30.00	912
2022-09-14	30.00	30.00	30.00	30.00	471
2022-09-13	30.00	30.00	30.00	30.00	0
2022-09-12	30.00	30.00	30.00	30.00	64,133
2022-09-09	30.00	30.00	30.00	30.00	30,968
2022-09-08	30.00	30.00	30.00	30.00	0
2022-09-07	30.50	30.50	30.00	30.00	500,003
2022-09-06	30.50	30.50	30.50	30.50	1,500
2022-09-05	30.50	30.50	30.50	30.50	5,859
2022-09-02	30.50	30.50	30.50	30.50	5,000
2022-09-01	30.50	30.50	30.50	30.50	0
2022-08-31	30.50	30.50	30.50	30.50	30,200
2022-08-30	30.50	30.50	30.50	30.50	0
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	31.00	31.00	30.50	30.50	4,000
2022-08-25	30.00	31.00	30.00	31.00	110,664
2022-08-24	30.00	30.00	30.00	30.00	71,808
2022-08-23	30.00	30.00	30.00	30.00	10,879
2022-08-22	30.00	30.00	30.00	30.00	2,000
2022-08-19	30.00	30.00	30.00	30.00	63,847
2022-08-18	30.00	29.20	29.20	30.00	2,536
2022-08-17	30.00	30.00	30.00	30.00	3,070
2022-08-16	29.50	30.00	29.50	30.00	8,351
2022-08-15	29.50	29.50	29.50	29.50	916
2022-08-12	29.50	29.50	28.00	29.50	27,397
2022-08-11	29.50	29.50	29.50	29.50	100
2022-08-10	29.50	29.50	29.50	29.50	21,663
2022-08-09	29.50	29.50	29.50	29.50	0
2022-08-08	29.50	29.50	29.50	29.50	0
2022-08-05	29.50	29.50	29.50	29.50	2,421
2022-08-04	30.50	30.50	29.50	29.50	26,156
2022-08-03	30.50	30.50	30.50	30.50	23,678
2022-08-02	30.50	30.50	30.50	30.50	83,121
2022-08-01	30.50	30.50	30.50	30.50	5,110
2022-07-29	28.50	29.00	29.00	29.00	22,598
2022-07-28	28.50	28.50	28.50	28.50	3,416
2022-07-27	28.50	28.50	28.50	28.50	0
2022-07-26	28.50	28.50	28.50	28.50	0
2022-07-25	28.50	28.50	28.50	28.50	0
2022-07-22	28.50	28.50	28.50	28.50	41,923
2022-07-21	28.50	28.50	28.50	28.50	0
2022-07-20	28.50	28.50	28.50	28.50	346
2022-07-19	28.50	28.50	28.50	28.50	1,000
2022-07-18	28.50	28.50	28.50	28.50	0
2022-07-15	28.50	28.50	28.50	28.50	121
2022-07-14	28.50	28.50	28.50	28.50	18,350
2022-07-13	28.50	28.50	28.50	28.50	0
2022-07-12	28.50	28.50	28.50	28.50	354
2022-07-11	28.50	28.50	28.50	28.50	0
2022-07-08	28.50	28.50	28.50	28.50	100
2022-07-07	28.50	28.50	28.50	28.50	4,250
2022-07-06	28.50	28.50	28.50	28.50	7,000
2022-07-05	28.50	28.50	28.50	28.50	0
2022-07-04	28.50	28.50	28.50	28.50	300
2022-07-01	28.50	28.50	28.50	28.50	0
2022-06-30	29.00	29.00	28.50	28.50	8,000
2022-06-29	29.00	29.00	29.00	29.00	100
2022-06-28	29.00	29.00	29.00	29.00	0
2022-06-27	29.00	29.00	29.00	29.00	0
2022-06-24	29.00	29.00	29.00	29.00	54,237
2022-06-23	29.00	29.00	29.00	29.00	0
2022-06-22	29.00	29.00	29.00	29.00	6,150
2022-06-21	29.00	29.00	29.00	29.00	500
2022-06-20	29.00	29.00	29.00	29.00	200
2022-06-17	29.00	29.00	28.00	29.00	0
2022-06-16	29.00	29.00	29.00	29.00	0
2022-06-15	29.00	29.00	29.00	29.00	150
2022-06-14	29.50	29.50	29.00	29.00	21,006
2022-06-13	29.50	29.50	29.50	29.50	28,991
2022-06-10	29.50	29.50	29.50	29.50	75,470
2022-06-09	29.50	29.50	29.50	29.50	212
2022-06-08	29.50	29.50	29.50	29.50	0
2022-06-07	29.50	29.50	29.50	29.50	40,079
2022-06-06	29.50	29.50	29.50	29.50	3,952
2022-06-03	29.50	29.50	29.50	29.50	0
2022-06-02	29.50	29.50	29.50	29.50	0
2022-06-01	29.50	29.50	29.50	29.50	15,122
2022-05-31	29.50	29.50	29.50	29.50	13,726
2022-05-30	29.00	29.50	29.00	29.50	69,000
2022-05-27	29.00	29.00	29.00	29.00	99,405
2022-05-26	29.00	29.00	29.00	29.00	0
2022-05-25	29.00	29.00	29.00	29.00	44
2022-05-24	29.00	29.00	29.00	29.00	51,574
2022-05-23	29.00	29.00	29.00	29.00	0
2022-05-20	29.00	29.00	29.00	29.00	0
2022-05-19	29.00	29.00	29.00	29.00	0
2022-05-18	29.50	29.50	29.00	29.00	5,500
2022-05-17	29.50	29.50	29.50	29.50	0
2022-05-16	29.50	29.50	29.50	29.50	0
2022-05-13	29.50	29.50	29.50	29.50	2,500
2022-05-12	29.50	29.50	29.50	29.50	0
2022-05-11	29.50	29.50	29.50	29.50	2,098
2022-05-10	29.50	29.50	29.50	29.50	0
2022-05-09	30.50	30.50	29.50	29.50	6,500
2022-05-06	30.50	30.50	30.50	30.50	0
2022-05-05	30.50	30.50	30.50	30.50	52,000
2022-05-04	32.50	32.50	30.50	30.50	94,964
2022-05-03	33.00	33.00	32.50	32.50	5,739
2022-05-02	33.00	33.00	33.00	33.00	0
2022-04-29	33.00	33.00	33.00	33.00	4,266
2022-04-28	33.00	33.00	33.00	33.00	15
2022-04-27	33.00	33.00	33.00	33.00	25,956
2022-04-26	33.00	33.00	33.00	33.00	5,011
2022-04-25	33.00	33.00	33.00	33.00	0
2022-04-22	33.00	33.00	33.00	33.00	165,501
2022-04-21	33.00	33.00	33.00	33.00	0
2022-04-20	33.00	33.00	33.00	33.00	513
2022-04-19	33.00	33.00	33.00	33.00	43
2022-04-18	33.00	33.00	33.00	33.00	0
2022-04-15	33.00	33.00	33.00	33.00	0
2022-04-14	33.00	33.00	33.00	33.00	29,514
2022-04-13	33.00	33.00	33.00	33.00	0
2022-04-12	33.50	33.50	33.00	33.00	462
2022-04-11	33.50	33.50	33.50	33.50	0
2022-04-08	33.50	33.50	33.50	33.50	8,145
2022-04-07	33.50	33.50	33.50	33.50	47,826
2022-04-06	33.50	33.50	33.50	33.50	180,228
2022-04-05	33.50	33.50	33.50	33.50	82,053
2022-04-04	31.00	33.50	31.00	33.50	122,131
2022-04-01	31.00	31.00	31.00	31.00	43,870
2022-03-31	29.50	31.00	29.50	31.00	70,022
2022-03-30	29.50	29.50	29.50	29.50	4,000
2022-03-29	29.50	29.50	29.50	29.50	30,172
2022-03-28	29.50	29.50	29.50	29.50	111,348
2022-03-25	29.00	29.50	29.00	29.50	5,000
2022-03-24	29.00	29.00	29.00	29.00	61,580
2022-03-23	29.00	29.00	29.00	29.00	3,642
2022-03-22	29.00	29.00	29.00	29.00	500
2022-03-21	29.00	29.00	29.00	29.00	5,000
2022-03-18	29.00	29.00	29.00	29.00	0
2022-03-17	29.00	29.00	29.00	29.00	1,500
2022-03-16	29.00	29.00	29.00	29.00	52,007
2022-03-15	30.50	30.50	29.00	29.00	13,004
2022-03-14	30.50	30.50	30.50	30.50	20,140
2022-03-11	30.50	30.50	30.50	30.50	0
2022-03-10	30.50	30.50	30.50	30.50	0
2022-03-09	30.50	30.50	30.50	30.50	27,000
2022-03-08	30.50	30.50	30.50	30.50	1,000
2022-03-07	30.50	30.50	30.50	30.50	0
2022-03-04	30.50	30.50	30.50	30.50	5,377
2022-03-03	30.50	30.50	30.50	30.50	30,282
2022-03-02	30.50	30.50	30.50	30.50	50,000
2022-03-01	30.50	30.50	30.50	30.50	30,546
2022-02-28	32.00	32.00	30.50	30.50	231,072
2022-02-25	32.00	32.00	32.00	32.00	80,718
2022-02-24	32.50	32.50	32.00	32.00	10,000
2022-02-23	32.50	32.50	32.50	32.50	4,258
2022-02-22	32.50	32.50	32.50	32.50	129,479
2022-02-21	32.50	32.50	32.50	32.50	46,148
2022-02-18	32.50	32.50	32.50	32.50	1,000
2022-02-17	32.50	32.50	32.50	32.50	6,501
2022-02-16	32.50	32.50	32.50	32.50	500
2022-02-15	32.50	32.50	32.50	32.50	5,224
2022-02-14	32.50	32.50	32.50	32.50	16,729
2022-02-11	32.50	32.50	32.50	32.50	17,604
2022-02-10	32.50	32.50	32.50	32.50	0
2022-02-09	32.50	32.50	32.50	32.50	5
2022-02-08	32.50	32.50	32.50	32.50	0
2022-02-07	32.50	32.50	32.50	32.50	4,507
2022-02-04	32.50	32.50	32.50	32.50	3,296
2022-02-03	32.50	32.50	32.50	32.50	5
2022-02-02	32.50	32.50	32.50	32.50	0
2022-02-01	32.50	32.50	32.50	32.50	57,398
2022-01-31	32.50	32.50	32.50	32.50	4,598
2022-01-28	32.50	32.50	32.50	32.50	0
2022-01-27	32.50	32.50	32.50	32.50	0
2022-01-26	32.50	32.50	32.50	32.50	2,818
2022-01-25	32.50	32.50	32.50	32.50	1,000
2022-01-24	32.50	32.50	32.50	32.50	44,203
2022-01-21	32.50	32.50	32.50	32.50	4,000
2022-01-20	32.50	32.50	32.50	32.50	5,211
2022-01-19	32.50	33.20	33.20	33.20	33,000
2022-01-18	33.00	33.00	32.50	32.50	72,000
2022-01-17	33.00	33.00	33.00	33.00	66,235
2022-01-14	33.00	33.00	33.00	33.00	3,002
2022-01-13	33.00	33.00	33.00	33.00	17,421
2022-01-12	33.00	33.00	33.00	33.00	2,897
2022-01-11	33.00	33.00	33.00	33.00	4,027
2022-01-10	33.00	33.00	33.00	33.00	80,593
2022-01-07	33.50	33.50	33.00	33.00	11,000
2022-01-06	33.50	33.50	33.50	33.50	30,080
2022-01-05	33.50	33.50	33.50	33.50	16,918
2022-01-04	33.50	33.50	33.50	33.50	27,010
2022-01-03	33.50	33.50	33.50	33.50	0
2021-12-31	33.50	33.50	33.50	33.50	1,051
2021-12-30	33.50	33.50	33.50	33.50	0
2021-12-29	33.50	33.50	33.50	33.50	13,577
2021-12-28	33.50	33.50	33.50	33.50	0
2021-12-27	33.50	33.50	33.50	33.50	0
2021-12-24	33.50	33.50	33.50	33.50	0
2021-12-23	33.50	33.50	33.50	33.50	1,396
2021-12-22	33.50	33.50	33.50	33.50	916
2021-12-21	33.50	33.50	33.50	33.50	0
2021-12-20	33.50	33.50	33.50	33.50	13,795
2021-12-17	33.50	33.50	33.50	33.50	54,777
2021-12-16	33.50	33.50	33.50	33.50	0
2021-12-15	33.00	33.00	33.00	33.00	0
2021-12-14	33.00	33.00	33.00	33.00	1,487
2021-12-13	33.00	33.00	33.00	33.00	26
2021-12-10	33.00	33.00	33.00	33.00	1,007
2021-12-09	33.00	33.00	33.00	33.00	8,098
2021-12-08	32.50	33.00	32.50	33.00	54,631
2021-12-07	32.50	32.50	32.50	32.50	51,133
2021-12-06	32.50	32.50	32.50	32.50	962
2021-12-03	32.50	32.50	32.50	32.50	15
2021-12-02	32.50	32.50	32.50	32.50	775
2021-12-01	32.50	32.50	32.50	32.50	2,451
2021-11-30	32.50	32.50	31.00	32.50	44,474
2021-11-29	32.50	32.50	32.50	32.50	79
2021-11-26	32.50	32.50	31.00	32.50	500
2021-11-25	32.50	32.50	32.50	32.50	62,082
2021-11-24	32.50	32.50	32.50	32.50	1,316
2021-11-23	29.50	30.00	30.00	32.50	86,327
2021-11-22	29.50	29.50	29.50	29.50	44,871
2021-11-19	29.50	29.50	29.50	29.50	37,470
2021-11-18	29.50	29.50	29.50	29.50	22,335
2021-11-17	29.50	29.50	29.50	29.50	2,956
2021-11-16	29.50	29.50	29.50	29.50	28,500
2021-11-15	29.50	29.50	29.50	29.50	21,639
2021-11-12	29.50	29.50	29.50	29.50	42,289
2021-11-11	29.50	29.50	29.50	29.50	22,401
2021-11-10	29.50	29.50	29.50	29.50	0
2021-11-09	29.50	29.50	29.50	29.50	8,036
2021-11-08	29.50	29.50	29.50	29.50	16,128
2021-11-05	29.50	29.50	29.50	29.50	1,300
2021-11-04	29.50	29.50	29.50	29.50	0
2021-11-03	29.50	29.50	29.50	29.50	2,236
2021-11-02	29.50	29.50	29.50	29.50	500
2021-11-01	29.50	29.50	29.50	29.50	8,701
2021-10-29	29.50	29.50	29.50	29.50	609
2021-10-28	29.50	29.50	29.50	29.50	9,847
2021-10-27	29.50	29.50	29.50	29.50	27,250
2021-10-26	29.50	29.50	29.50	29.50	3,500
2021-10-25	30.50	30.50	29.50	29.50	41,983
2021-10-22	30.50	30.50	30.50	30.50	0
2021-10-21	30.50	30.50	30.50	30.50	1,500
2021-10-20	30.50	30.50	30.50	30.50	500
2021-10-19	29.50	30.50	29.50	30.50	35,354
2021-10-18	30.50	30.50	29.50	29.50	8,517
2021-10-15	30.50	31.00	31.00	30.50	30,155
2021-10-14	30.50	30.50	30.50	30.50	227
2021-10-13	30.50	30.50	30.50	30.50	3,500
2021-10-12	31.00	31.00	30.00	30.00	3,459
2021-10-11	31.00	31.00	31.00	31.00	51,684
2021-10-08	31.00	31.00	31.00	31.00	0
2021-10-07	31.00	31.00	31.00	31.00	0
2021-10-06	31.00	31.00	31.00	31.00	1,000
2021-10-05	31.00	31.00	31.00	31.00	2,595
2021-10-04	31.50	31.50	31.00	31.00	3,269
2021-10-01	31.50	31.50	31.50	31.50	5,781
2021-09-30	31.50	31.50	31.50	31.50	4,000
2021-09-29	31.50	31.50	31.50	31.50	0
2021-09-28	31.50	31.50	31.50	31.50	2,000
2021-09-27	32.00	32.00	31.50	31.50	12,386
2021-09-24	32.00	32.00	32.00	32.00	44,122
2021-09-23	32.00	32.00	32.00	32.00	1,500
2021-09-22	32.50	32.50	32.00	32.00	15,453
2021-09-21	33.00	33.00	32.50	33.00	5,350
2021-09-20	33.00	33.00	33.00	33.00	5,036
2021-09-17	33.00	33.00	33.00	33.00	3,306
2021-09-16	33.00	34.00	34.00	33.00	10,597
2021-09-15	34.00	34.00	34.00	34.00	49,429
2021-09-14	34.00	34.00	34.00	34.00	50,000
2021-09-13	34.00	34.00	34.00	34.00	7,784
2021-09-10	34.00	34.00	34.00	34.00	4,264
2021-09-09	34.00	34.00	34.00	34.00	57,076
2021-09-08	34.00	34.00	34.00	34.00	9,278
2021-09-07	33.50	34.00	33.50	34.00	13,100
2021-09-06	33.50	31.40	31.40	33.50	115,634
2021-09-03	33.50	33.50	33.50	33.50	11,653
2021-09-02	33.50	34.60	34.60	33.50	1,450
2021-09-01	33.50	33.50	33.50	33.50	1,659
2021-08-31	33.50	33.50	33.50	33.50	64,381
2021-08-30	33.50	33.50	33.50	33.50	0
2021-08-27	33.50	33.50	33.50	33.50	25,100
2021-08-26	33.50	33.50	33.50	33.50	2,523
2021-08-25	33.50	33.50	33.50	33.50	27,492
2021-08-24	31.50	33.50	31.50	33.50	83,856
2021-08-23	31.50	31.50	31.50	31.50	22,363
2021-08-20	33.50	33.50	31.50	31.50	6,400
2021-08-19	33.50	33.50	33.50	33.50	0
2021-08-18	33.50	33.50	33.50	33.50	2,098
2021-08-17	33.50	33.50	33.50	33.50	500
2021-08-16	33.50	33.50	33.50	33.50	0
2021-08-13	33.50	33.50	33.50	33.50	0
2021-08-12	33.50	33.50	33.50	33.50	0
2021-08-11	33.50	33.50	32.00	33.50	0
2021-08-10	33.50	33.50	33.50	33.50	0
2021-08-09	33.50	33.50	33.50	33.50	556
2021-08-06	33.50	33.50	33.50	33.50	0
2021-08-05	32.60	32.60	32.60	33.50	1,445
2021-08-04	33.50	32.00	32.00	33.50	92,354
2021-08-03	33.50	32.60	32.00	32.00	276
2021-08-02	33.50	33.50	33.50	33.50	1,500
2021-07-30	33.50	33.50	33.50	33.50	35,630
2021-07-29	31.00	33.50	31.00	33.50	16,152
2021-07-28	31.00	31.00	31.00	31.00	668
2021-07-27	31.00	31.00	31.00	31.00	2,040
2021-07-26	31.00	31.00	31.00	31.00	758
2021-07-23	31.00	31.00	30.00	31.00	0
2021-07-22	31.00	31.00	31.00	31.00	0
2021-07-21	31.00	31.00	31.00	31.00	250
2021-07-20	31.60	31.60	31.60	31.00	503
2021-07-19	31.00	31.00	31.00	31.00	0
2021-07-16	31.00	31.00	31.00	31.00	0
2021-07-15	31.00	31.00	31.00	31.00	10,000
2021-07-14	31.00	31.00	31.00	31.00	0
2021-07-13	31.00	31.00	31.00	31.00	0
2021-07-12	31.50	31.50	31.00	31.00	4,001
2021-07-09	32.00	32.00	31.50	31.50	10,000
2021-07-08	34.00	34.00	32.00	32.00	19,272
2021-07-07	34.00	34.00	34.00	34.00	1,381
2021-07-06	34.00	34.00	34.00	34.00	26,500
2021-07-05	34.00	34.00	34.00	34.00	12,227
2021-07-02	34.00	34.00	34.00	34.00	1,627
2021-07-01	34.00	34.00	34.00	34.00	1,500
2021-06-30	34.00	34.00	34.00	34.00	1,441
2021-06-29	34.00	34.00	34.00	34.00	631
2021-06-28	34.00	34.00	34.00	34.00	69,587
2021-06-25	34.00	34.00	34.00	34.00	10,000
2021-06-24	33.50	34.00	33.50	34.00	27,929

Share	Price	Change
Segro (SGRO)	873.60	17.74%
Thalia Therap. (THAT)	0.675	17.39%
Novacyt (NCYT)	38.00	15.15%
Liontrust Asset Management (LIO)	329.00	11.9%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Proservice Bldg (PRO)	2.55	-20.31%
Velocity Comp (VEL)	13.00	-13.33%
Filtronic (FTC)	295.00	-13.24%
Ariana (AAU)	1.675	-12.76%
Synergia Energy (SYN)	0.008	-11.11%

Share	Price	Volume
Tower Resources (TRP)	0.019	2,998,297,505
Quantum Helium (QHE)	0.031	422,031,794
Premier African Minerals (PREM)	0.0205	325,105,532
Forgent (FORG)	0.0155	299,521,313
UK Oil & Gas (UKOG)	0.00825	199,654,325