Sutton Harbour Holdings Share History

Sutton Harbour Holdings Share Price history. The following table shows end-of-day data SUH historical share prices for Sutton Harbour Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	11.00	11.00	11.00	11.00	0
2024-04-22	11.00	11.00	11.00	11.00	0
2024-04-19	11.00	11.00	11.00	11.00	0
2024-04-18	10.50	11.00	10.50	11.00	4,000
2024-04-17	10.50	10.50	10.50	10.50	5
2024-04-16	10.50	10.50	10.50	10.50	0
2024-04-15	10.50	10.50	10.50	10.50	50,000
2024-04-12	10.50	10.50	10.50	10.50	3,024
2024-04-11	10.50	10.50	10.50	10.50	1,000
2024-04-10	10.50	10.50	10.50	10.50	70,796
2024-04-09	10.50	10.50	10.50	10.50	14
2024-04-08	10.50	10.50	10.50	10.50	30,545
2024-04-05	10.50	10.50	10.50	10.50	42,288
2024-04-04	10.50	10.50	10.50	10.50	0
2024-04-03	10.50	10.50	10.50	10.50	54,194
2024-04-02	10.00	10.50	10.00	10.50	78,427
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	10.00	10.00	10.00	10.00	3,000
2024-03-27	10.00	10.00	10.00	10.00	0
2024-03-26	10.00	10.00	10.00	10.00	0
2024-03-25	10.00	10.00	10.00	10.00	1,254
2024-03-22	10.00	10.00	10.00	10.00	0
2024-03-21	10.00	10.00	10.00	10.00	5,666
2024-03-20	10.00	10.00	10.00	10.00	8
2024-03-19	10.00	10.00	10.00	10.00	45
2024-03-18	10.00	10.00	10.00	10.00	0
2024-03-15	10.00	10.00	10.00	10.00	927
2024-03-14	10.00	10.00	10.00	10.00	3,309
2024-03-13	10.00	10.00	10.00	10.00	0
2024-03-12	10.00	10.00	10.00	10.00	1,754
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.50	10.50	10.00	10.00	1,481
2024-03-07	9.00	9.50	9.00	9.50	145,000
2024-03-06	8.50	9.00	8.50	9.00	103,537
2024-03-05	9.50	9.50	8.50	8.50	57,511
2024-03-04	9.50	9.50	9.50	9.50	482
2024-03-01	11.00	11.00	9.50	9.50	137,800
2024-02-29	11.50	11.50	11.00	11.00	4,513
2024-02-28	11.50	11.50	11.50	11.50	0
2024-02-27	11.50	11.50	11.50	11.50	32,859
2024-02-26	11.50	11.50	11.50	11.50	0
2024-02-23	11.50	11.50	11.50	11.50	0
2024-02-22	11.50	11.50	11.50	11.50	0
2024-02-21	11.50	11.50	11.50	11.50	1,653
2024-02-20	11.50	11.50	11.50	11.50	0
2024-02-19	11.50	11.50	11.50	11.50	10,238
2024-02-16	11.50	11.50	11.50	11.50	0
2024-02-15	12.00	12.00	11.50	11.50	5,825
2024-02-14	12.00	12.00	12.00	12.00	0
2024-02-13	12.00	12.00	12.00	12.00	0
2024-02-12	13.00	13.00	12.00	12.00	44,274
2024-02-09	13.00	13.00	13.00	13.00	0
2024-02-08	13.00	13.00	13.00	13.00	134
2024-02-07	13.00	13.00	13.00	13.00	0
2024-02-06	13.00	13.00	13.00	13.00	0
2024-02-05	11.50	13.00	11.50	13.00	7,500
2024-02-02	11.50	11.50	11.50	11.50	5,000
2024-02-01	11.50	11.50	11.50	11.50	0
2024-01-31	13.50	13.50	11.50	11.50	28,341
2024-01-30	14.00	14.00	13.50	14.00	6,700
2024-01-29	14.00	14.50	14.00	14.50	0
2024-01-26	14.00	14.50	14.00	14.50	0
2024-01-25	14.00	14.50	14.00	14.50	0
2024-01-24	14.00	14.50	14.00	14.50	0
2024-01-23	14.00	14.50	14.00	14.50	0
2024-01-22	14.00	14.00	14.00	14.00	152
2024-01-19	14.00	14.50	14.00	14.50	0
2024-01-18	14.50	14.50	14.00	14.00	32,625
2024-01-17	14.50	14.50	14.50	14.50	0
2024-01-16	14.50	14.50	14.50	14.50	0
2024-01-15	14.50	14.50	14.50	14.50	0
2024-01-12	14.50	14.50	14.50	14.50	19
2024-01-11	14.50	14.50	14.50	14.50	12,993
2024-01-10	14.50	14.50	14.50	14.50	0
2024-01-09	14.50	14.50	14.50	14.50	0
2024-01-08	14.50	14.50	14.50	14.50	0
2024-01-05	14.50	14.50	14.50	14.50	1,491
2024-01-04	14.50	14.50	14.50	14.50	32,405
2024-01-03	14.50	14.50	14.50	14.50	0
2024-01-02	14.50	14.50	14.50	14.50	0
2024-01-01	14.50	14.50	14.50	14.50	0
2023-12-29	14.50	14.50	14.50	14.50	0
2023-12-28	14.50	14.50	14.50	14.50	0
2023-12-27	14.50	14.50	14.50	14.50	2,143
2023-12-26	14.50	14.50	14.50	14.50	0
2023-12-25	14.50	14.50	14.50	14.50	0
2023-12-22	14.50	14.50	14.50	14.50	0
2023-12-21	14.50	14.50	14.50	14.50	656
2023-12-20	14.50	14.50	14.50	14.50	12,948
2023-12-19	14.50	14.50	14.50	14.50	0
2023-12-18	14.50	14.50	14.50	14.50	6,880
2023-12-15	14.50	14.50	14.50	14.50	0
2023-12-14	14.50	14.50	14.50	14.50	0
2023-12-13	14.50	14.50	14.50	14.50	0
2023-12-12	14.50	14.50	14.50	14.50	1,686
2023-12-11	14.50	14.50	14.50	14.50	0
2023-12-08	14.50	14.50	14.50	14.50	12,941
2023-12-07	14.50	14.50	14.50	14.50	0
2023-12-06	14.50	14.50	14.50	14.50	2,408
2023-12-05	14.50	14.50	14.50	14.50	0
2023-12-04	14.50	14.50	14.50	14.50	1,825
2023-12-01	14.50	14.50	14.50	14.50	1,500
2023-11-30	14.50	14.50	14.50	14.50	546
2023-11-29	14.50	14.50	14.50	14.50	0
2023-11-28	15.00	15.00	14.50	14.50	6,000
2023-11-27	15.00	15.00	15.00	15.00	0
2023-11-24	15.00	15.00	15.00	15.00	0
2023-11-23	15.00	15.00	15.00	15.00	6,000
2023-11-22	15.00	15.00	15.00	15.00	5,554
2023-11-21	15.00	15.00	15.00	15.00	10,000
2023-11-20	15.00	15.00	15.00	15.00	54,123
2023-11-17	15.00	15.00	15.00	15.00	0
2023-11-16	15.00	15.00	15.00	15.00	0
2023-11-15	15.00	15.00	15.00	15.00	0
2023-11-14	15.00	15.00	15.00	15.00	0
2023-11-13	15.00	15.00	15.00	15.00	0
2023-11-10	15.00	15.00	15.00	15.00	0
2023-11-09	15.00	15.00	15.00	15.00	0
2023-11-08	15.00	15.00	15.00	15.00	0
2023-11-07	15.00	15.00	15.00	15.00	0
2023-11-06	15.50	15.50	15.00	15.00	35,622
2023-11-03	15.50	15.50	15.50	15.50	0
2023-11-02	15.50	15.50	15.50	15.50	0
2023-11-01	15.50	15.50	15.50	15.50	0
2023-10-31	15.50	15.50	15.50	15.50	123
2023-10-30	15.50	15.50	15.50	15.50	2,000
2023-10-27	15.50	15.50	15.50	15.50	5,000
2023-10-26	15.50	15.50	15.50	15.50	0
2023-10-25	15.50	15.50	15.50	15.50	2,320
2023-10-24	15.50	15.50	15.50	15.50	9,018
2023-10-23	15.50	15.50	15.50	15.50	952
2023-10-20	16.00	16.00	15.50	15.50	0
2023-10-19	16.50	17.00	16.50	16.50	50,000
2023-10-18	16.50	16.50	16.50	16.50	0
2023-10-17	16.50	16.50	16.50	16.50	106
2023-10-16	16.50	16.50	16.50	16.50	3,636
2023-10-13	16.50	16.50	16.50	16.50	0
2023-10-12	16.50	16.50	16.50	16.50	0
2023-10-11	16.50	16.50	16.50	16.50	0
2023-10-10	16.50	16.50	16.50	16.50	0
2023-10-09	16.50	16.50	16.50	16.50	1,600
2023-10-06	16.50	16.50	16.50	16.50	0
2023-10-05	16.50	16.50	16.50	16.50	0
2023-10-04	16.50	16.50	16.50	16.50	87
2023-10-03	16.50	16.50	16.50	16.50	0
2023-10-02	16.50	16.50	16.50	16.50	0
2023-09-29	15.50	16.50	15.50	16.50	119,047
2023-09-28	15.50	15.50	15.50	15.50	0
2023-09-27	15.50	15.50	15.50	15.50	0
2023-09-26	15.50	15.50	15.50	15.50	92
2023-09-25	15.50	15.50	15.50	15.50	0
2023-09-22	15.50	15.50	15.50	15.50	6,000
2023-09-21	15.50	15.50	15.50	15.50	0
2023-09-20	15.50	15.50	15.50	15.50	0
2023-09-19	15.50	15.50	15.50	15.50	0
2023-09-18	15.50	15.50	15.50	15.50	0
2023-09-15	15.50	15.50	15.50	15.50	2,704
2023-09-14	15.50	15.50	15.50	15.50	2,100
2023-09-13	17.50	17.50	15.50	15.50	47,330
2023-09-12	17.50	17.50	17.50	17.50	3,698
2023-09-11	17.50	17.50	17.50	17.50	0
2023-09-08	17.50	17.50	17.50	17.50	0
2023-09-07	17.50	17.50	17.50	17.50	25,940
2023-09-06	17.50	17.50	17.50	17.50	5,991
2023-09-05	17.50	17.50	17.50	17.50	3,925
2023-09-04	17.50	17.50	17.50	17.50	0
2023-09-01	17.50	17.50	17.50	17.50	413
2023-08-31	17.50	17.50	17.50	17.50	10,472
2023-08-30	17.50	17.50	17.50	17.50	10,000
2023-08-29	17.50	17.50	17.50	17.50	3,710
2023-08-28	17.50	17.50	17.50	17.50	0
2023-08-25	17.50	17.50	17.50	17.50	0
2023-08-24	17.50	17.50	17.50	17.50	1,193
2023-08-23	17.50	17.50	17.50	17.50	0
2023-08-22	17.50	17.50	17.50	17.50	2,700
2023-08-21	17.00	17.50	17.00	17.50	37,111
2023-08-18	17.00	17.00	17.00	17.00	0
2023-08-17	17.00	17.00	17.00	17.00	0
2023-08-16	17.00	17.00	17.00	17.00	0
2023-08-15	17.00	17.00	17.00	17.00	1,177
2023-08-14	17.00	17.00	17.00	17.00	25,000
2023-08-11	17.00	17.00	17.00	17.00	6,400
2023-08-10	17.00	17.00	17.00	17.00	10,000
2023-08-09	17.00	17.00	17.00	17.00	5,727
2023-08-08	17.00	17.00	17.00	17.00	1,844
2023-08-07	17.00	17.00	17.00	17.00	10
2023-08-04	17.00	17.00	17.00	17.00	0
2023-08-03	17.00	17.00	17.00	17.00	0
2023-08-02	17.00	17.00	17.00	17.00	0
2023-08-01	17.00	17.00	17.00	17.00	0
2023-07-31	18.50	18.50	18.50	18.50	7,829
2023-07-28	18.50	18.50	18.50	18.50	0
2023-07-27	18.50	18.50	18.50	18.50	0
2023-07-26	18.50	18.50	18.50	18.50	0
2023-07-25	18.50	18.50	18.50	18.50	14
2023-07-24	18.50	18.50	18.50	18.50	0
2023-07-21	18.50	18.50	18.50	18.50	0
2023-07-20	18.50	18.50	18.50	18.50	66,497
2023-07-19	18.50	18.50	18.50	18.50	16,475
2023-07-18	18.50	18.50	18.50	18.50	0
2023-07-17	18.50	18.50	18.50	18.50	0
2023-07-14	18.50	18.50	18.50	18.50	0
2023-07-13	18.50	18.50	18.50	18.50	0
2023-07-12	18.50	18.50	18.50	18.50	0
2023-07-11	18.50	18.50	18.50	18.50	0
2023-07-10	18.50	18.50	18.50	18.50	0
2023-07-07	19.00	19.00	18.50	18.50	5,228
2023-07-06	19.00	19.00	19.00	19.00	0
2023-07-05	19.00	19.00	19.00	19.00	10
2023-07-04	19.00	19.00	19.00	19.00	1,097
2023-07-03	19.00	19.00	19.00	19.00	0
2023-06-30	19.00	19.00	19.00	19.00	0
2023-06-29	19.00	19.00	19.00	19.00	0
2023-06-28	19.00	19.00	19.00	19.00	0
2023-06-27	19.00	19.00	19.00	19.00	19
2023-06-26	19.00	19.00	19.00	19.00	0
2023-06-23	19.00	19.00	19.00	19.00	0
2023-06-22	19.00	19.00	19.00	19.00	0
2023-06-21	19.00	19.00	19.00	19.00	0
2023-06-20	19.00	19.00	19.00	19.00	0
2023-06-19	19.00	19.00	19.00	19.00	2,000
2023-06-16	19.00	19.00	19.00	19.00	0
2023-06-15	19.00	19.00	19.00	19.00	0
2023-06-14	20.00	20.00	19.00	19.00	22,414
2023-06-13	20.00	20.00	20.00	20.00	746
2023-06-12	20.00	20.00	20.00	20.00	100,000
2023-06-09	20.00	20.00	20.00	20.00	100,084
2023-06-08	20.00	20.00	20.00	20.00	0
2023-06-07	20.00	20.00	20.00	20.00	0
2023-06-06	20.00	20.00	20.00	20.00	0
2023-06-05	20.50	20.50	20.00	20.00	24,411
2023-06-02	20.50	20.50	20.50	20.50	0
2023-06-01	20.50	20.50	20.50	20.50	0
2023-05-31	20.50	20.50	20.50	20.50	658
2023-05-30	20.50	20.50	20.50	20.50	2,500
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	20.50	20.50	20.50	20.50	0
2023-05-25	20.50	20.50	20.50	20.50	0
2023-05-24	20.50	20.50	20.50	20.50	0
2023-05-23	22.00	22.00	20.50	20.50	41,127
2023-05-22	22.00	22.00	22.00	22.00	0
2023-05-19	22.00	22.00	22.00	22.00	0
2023-05-18	22.00	22.00	22.00	22.00	158
2023-05-17	22.00	22.00	22.00	22.00	0
2023-05-16	22.00	22.00	22.00	22.00	0
2023-05-15	22.00	22.00	22.00	22.00	0
2023-05-12	22.00	22.00	22.00	22.00	0
2023-05-11	23.00	23.00	22.00	22.00	10,000
2023-05-10	23.00	23.00	23.00	23.00	0
2023-05-09	23.00	23.00	23.00	23.00	0
2023-05-08	23.00	23.00	23.00	23.00	0
2023-05-05	23.00	23.00	23.00	23.00	2,154
2023-05-04	23.00	23.00	23.00	23.00	0
2023-05-03	22.50	22.50	22.50	22.50	0
2023-05-02	22.50	22.50	22.50	22.50	0
2023-05-01	22.50	22.50	22.50	22.50	0
2023-04-28	22.50	22.50	22.50	22.50	2,106
2023-04-27	22.50	22.50	22.50	22.50	0
2023-04-26	22.50	22.50	22.50	22.50	0
2023-04-25	22.50	22.50	22.50	22.50	0
2023-04-24	22.50	22.50	22.50	22.50	0
2023-04-21	22.50	22.50	22.50	22.50	0
2023-04-20	22.50	22.50	22.50	22.50	0
2023-04-19	22.50	22.50	22.50	22.50	0
2023-04-18	22.50	22.50	22.50	22.50	0
2023-04-17	22.50	22.50	22.50	22.50	32,882
2023-04-14	22.50	22.50	22.50	22.50	0
2023-04-13	22.00	22.50	22.00	22.50	1,000
2023-04-12	22.00	22.00	22.00	22.00	0
2023-04-11	22.00	22.00	22.00	22.00	0
2023-04-10	22.00	22.00	22.00	22.00	0
2023-04-07	22.00	22.00	22.00	22.00	0
2023-04-06	22.00	22.00	22.00	22.00	0
2023-04-05	22.00	22.00	22.00	22.00	0
2023-04-04	22.00	22.00	22.00	22.00	0
2023-04-03	22.00	22.00	22.00	22.00	0
2023-03-31	22.00	22.00	22.00	22.00	0
2023-03-30	22.00	22.00	22.00	22.00	0
2023-03-29	22.00	22.00	22.00	22.00	10,994
2023-03-28	22.00	22.00	22.00	22.00	0
2023-03-27	22.00	22.00	22.00	22.00	2,068
2023-03-24	22.00	22.00	22.00	22.00	0
2023-03-23	22.00	22.00	22.00	22.00	0
2023-03-22	22.00	22.00	22.00	22.00	0
2023-03-21	22.00	22.00	22.00	22.00	0
2023-03-20	22.00	22.00	22.00	22.00	0
2023-03-17	22.00	22.00	22.00	22.00	0
2023-03-16	22.00	22.00	22.00	22.00	0
2023-03-15	22.00	22.50	21.50	22.00	0
2023-03-14	22.00	22.00	22.00	22.00	0
2023-03-13	22.00	22.00	22.00	22.00	1,765
2023-03-10	22.00	22.00	22.00	22.00	400
2023-03-09	22.00	22.00	22.00	22.00	0
2023-03-08	22.00	22.00	22.00	22.00	3,127
2023-03-07	22.00	22.00	22.00	22.00	32,501
2023-03-06	22.00	22.00	22.00	22.00	0
2023-03-03	22.00	22.00	22.00	22.00	0
2023-03-02	22.00	22.00	22.00	22.00	1,515
2023-03-01	22.00	22.00	22.00	22.00	0
2023-02-28	22.00	22.00	22.00	22.00	67
2023-02-27	22.00	22.00	22.00	22.00	0
2023-02-24	22.00	22.00	22.00	22.00	0
2023-02-23	22.00	22.00	22.00	22.00	0
2023-02-22	22.00	22.00	22.00	22.00	0
2023-02-21	22.00	22.00	22.00	22.00	0
2023-02-20	22.00	22.00	22.00	22.00	0
2023-02-17	22.00	22.00	22.00	22.00	0
2023-02-16	22.00	22.00	22.00	22.00	75,000
2023-02-15	22.00	22.00	22.00	22.00	66,160
2023-02-14	22.00	22.00	22.00	22.00	0
2023-02-13	22.00	22.00	22.00	22.00	0
2023-02-10	22.00	22.00	22.00	22.00	0
2023-02-09	22.00	22.00	22.00	22.00	41,500
2023-02-08	22.00	22.00	22.00	22.00	2,282
2023-02-07	22.00	22.00	22.00	22.00	0
2023-02-06	22.00	22.00	22.00	22.00	0
2023-02-03	22.00	22.00	22.00	22.00	0
2023-02-02	22.00	22.00	22.00	22.00	0
2023-02-01	22.00	22.00	22.00	22.00	0
2023-01-31	22.00	22.00	22.00	22.00	0
2023-01-30	22.00	22.00	22.00	22.00	169
2023-01-27	22.00	22.00	22.00	22.00	0
2023-01-26	22.00	22.00	22.00	22.00	0
2023-01-25	22.00	22.00	22.00	22.00	0
2023-01-24	22.00	22.00	22.00	22.00	0
2023-01-23	22.00	22.00	22.00	22.00	3,000
2023-01-20	22.00	22.00	22.00	22.00	0
2023-01-19	22.00	22.00	22.00	22.00	0
2023-01-18	22.00	22.00	22.00	22.00	0
2023-01-17	22.00	22.00	22.00	22.00	37,500
2023-01-16	22.00	22.00	22.00	22.00	0
2023-01-13	22.00	22.00	22.00	22.00	0
2023-01-12	22.00	22.00	22.00	22.00	2,942
2023-01-11	22.00	22.00	22.00	22.00	0
2023-01-10	22.00	22.00	22.00	22.00	35,000
2023-01-09	22.00	22.00	22.00	22.00	0
2023-01-06	22.00	22.00	22.00	22.00	0
2023-01-05	22.00	22.00	22.00	22.00	3,339
2023-01-04	22.00	22.00	22.00	22.00	0
2023-01-03	22.00	22.00	22.00	22.00	0
2023-01-02	22.00	22.00	22.00	22.00	0
2022-12-30	22.00	22.00	22.00	22.00	8
2022-12-29	22.00	22.00	22.00	22.00	0
2022-12-28	22.00	22.00	22.00	22.00	0
2022-12-27	22.00	22.00	22.00	22.00	0
2022-12-26	22.00	22.00	22.00	22.00	0
2022-12-23	22.00	22.00	22.00	22.00	0
2022-12-22	22.00	22.00	22.00	22.00	5,880
2022-12-21	22.00	22.00	22.00	22.00	0
2022-12-20	22.00	22.00	22.00	22.00	0
2022-12-19	22.00	22.00	22.00	22.00	0
2022-12-16	22.00	22.00	22.00	22.00	28,000
2022-12-15	22.00	22.00	22.00	22.00	0
2022-12-14	22.00	22.00	22.00	22.00	0
2022-12-13	22.00	22.00	22.00	22.00	35,000
2022-12-12	22.00	22.00	22.00	22.00	3,200
2022-12-09	22.00	22.00	22.00	22.00	0
2022-12-08	22.00	22.00	22.00	22.00	0
2022-12-07	22.00	22.00	22.00	22.00	0
2022-12-06	22.00	22.00	22.00	22.00	0
2022-12-05	22.00	22.00	22.00	22.00	42
2022-12-02	22.00	22.00	22.00	22.00	1,000
2022-12-01	22.00	22.00	22.00	22.00	0
2022-11-30	22.00	22.00	22.00	22.00	0
2022-11-29	22.00	22.00	22.00	22.00	0
2022-11-28	22.00	22.00	22.00	22.00	0
2022-11-25	22.00	22.00	22.00	22.00	780
2022-11-24	22.00	22.00	22.00	22.00	0
2022-11-23	22.00	22.00	22.00	22.00	0
2022-11-22	22.00	22.00	22.00	22.00	0
2022-11-21	22.00	22.00	22.00	22.00	0
2022-11-18	22.00	22.00	22.00	22.00	50
2022-11-17	22.00	22.00	22.00	22.00	3,000
2022-11-16	22.00	22.00	22.00	22.00	0
2022-11-15	22.00	22.00	22.00	22.00	21
2022-11-14	22.00	22.00	22.00	22.00	51,439
2022-11-11	22.00	22.00	22.00	22.00	110,110
2022-11-10	22.00	22.00	22.00	22.00	0
2022-11-09	22.00	22.00	22.00	22.00	62,560
2022-11-08	22.00	22.00	22.00	22.00	0
2022-11-07	22.00	22.00	22.00	22.00	2,000
2022-11-04	22.00	22.00	22.00	22.00	70,178
2022-11-03	22.00	22.00	22.00	22.00	0
2022-11-02	22.00	22.00	22.00	22.00	0
2022-11-01	22.00	22.00	22.00	22.00	0
2022-10-31	22.00	22.00	22.00	22.00	0
2022-10-28	22.00	22.00	22.00	22.00	0
2022-10-27	22.00	22.00	22.00	22.00	1,423
2022-10-26	22.00	22.00	22.00	22.00	0
2022-10-25	22.00	22.00	22.00	22.00	0
2022-10-24	22.00	22.00	22.00	22.00	0
2022-10-21	22.00	22.00	22.00	22.00	0
2022-10-20	22.00	22.00	22.00	22.00	0
2022-10-19	22.00	22.00	22.00	22.00	0
2022-10-18	22.00	22.00	22.00	22.00	4,000
2022-10-17	22.00	22.00	22.00	22.00	7,000
2022-10-14	22.00	22.00	22.00	22.00	0
2022-10-13	22.00	22.00	22.00	22.00	0
2022-10-12	22.00	22.00	22.00	22.00	6,000
2022-10-11	22.00	22.00	22.00	22.00	25,000
2022-10-10	22.00	22.00	22.00	22.00	35,000
2022-10-07	22.00	22.00	22.00	22.00	700
2022-10-06	22.00	22.00	22.00	22.00	2,166
2022-10-05	22.00	22.00	22.00	22.00	6,000
2022-10-04	22.00	22.00	20.00	22.00	0
2022-10-03	22.00	22.00	22.00	22.00	0
2022-09-30	22.00	22.00	22.00	22.00	0
2022-09-29	22.00	22.00	22.00	22.00	10,054
2022-09-28	22.00	22.00	22.00	22.00	0
2022-09-27	22.00	22.00	22.00	22.00	0
2022-09-26	22.00	22.00	22.00	22.00	17
2022-09-23	22.00	22.00	22.00	22.00	3,309
2022-09-22	22.00	22.00	22.00	22.00	17,522
2022-09-21	22.00	22.00	22.00	22.00	0
2022-09-20	22.00	22.00	22.00	22.00	46
2022-09-19	22.00	22.00	22.00	22.00	0
2022-09-16	22.00	22.00	22.00	22.00	325,000
2022-09-15	24.00	24.00	22.00	22.00	62,992
2022-09-14	20.00	24.50	20.00	24.00	189,000
2022-09-13	20.00	20.00	18.00	20.00	35,000
2022-09-12	20.00	20.00	20.00	20.00	0
2022-09-09	21.00	21.00	20.00	20.00	50,000
2022-09-08	21.00	21.00	21.00	21.00	0
2022-09-07	21.00	21.00	21.00	21.00	0
2022-09-06	21.00	21.00	21.00	21.00	0
2022-09-05	21.00	21.00	21.00	21.00	0
2022-09-02	21.00	21.00	21.00	21.00	0
2022-09-01	21.00	21.00	21.00	21.00	0
2022-08-31	21.00	21.00	21.00	21.00	7,232
2022-08-30	21.00	21.00	21.00	21.00	221
2022-08-29	21.00	21.00	21.00	21.00	0
2022-08-26	21.00	21.00	21.00	21.00	783
2022-08-25	21.00	21.00	21.00	21.00	0
2022-08-24	21.00	21.00	21.00	21.00	0
2022-08-23	21.00	21.00	21.00	21.00	0
2022-08-22	21.00	21.00	21.00	21.00	0
2022-08-19	21.00	21.00	21.00	21.00	0
2022-08-18	21.00	21.00	21.00	21.00	2,175
2022-08-17	21.00	21.00	21.00	21.00	0
2022-08-16	21.00	21.00	21.00	21.00	0
2022-08-15	21.00	21.00	21.00	21.00	0
2022-08-12	20.50	21.00	19.00	21.00	0
2022-08-11	21.00	21.00	21.00	21.00	21,665
2022-08-10	21.00	21.00	21.00	21.00	0
2022-08-09	21.00	21.00	21.00	21.00	0
2022-08-08	21.00	21.00	21.00	21.00	0
2022-08-05	21.00	21.00	19.00	21.00	243
2022-08-04	21.00	21.00	21.00	21.00	112
2022-08-03	21.00	21.00	21.00	21.00	0
2022-08-02	21.00	21.00	21.00	21.00	10,000
2022-08-01	21.00	21.00	19.00	21.00	0
2022-07-29	21.00	21.00	21.00	21.00	0
2022-07-28	21.00	21.00	21.00	21.00	0
2022-07-27	21.00	21.00	21.00	21.00	79,000
2022-07-26	21.00	21.00	21.00	21.00	1
2022-07-25	21.00	21.00	21.00	21.00	0
2022-07-22	21.00	21.00	21.00	21.00	80,000
2022-07-21	20.50	21.00	20.50	21.00	25,000
2022-07-20	20.50	20.50	20.50	20.50	10,000
2022-07-19	21.00	21.00	19.50	19.50	51,750
2022-07-18	21.00	21.00	21.00	21.00	0
2022-07-15	21.00	21.00	21.00	21.00	1,800
2022-07-14	22.00	22.00	21.00	21.00	21,597
2022-07-13	22.00	22.00	22.00	22.00	2,314
2022-07-12	22.00	22.00	22.00	22.00	0
2022-07-11	22.00	22.00	22.00	22.00	0
2022-07-08	22.00	22.00	22.00	22.00	0
2022-07-07	22.00	22.00	22.00	22.00	0
2022-07-06	22.00	22.00	22.00	22.00	0
2022-07-05	22.00	22.00	22.00	22.00	0
2022-07-04	22.00	22.00	20.00	22.00	0
2022-07-01	22.00	22.00	22.00	22.00	0
2022-06-30	22.00	22.00	22.00	22.00	0
2022-06-29	22.00	22.00	22.00	22.00	0
2022-06-28	22.00	22.00	22.00	22.00	1,765
2022-06-27	22.00	22.00	22.00	22.00	0
2022-06-24	22.00	22.00	22.00	22.00	0
2022-06-23	22.00	22.00	20.00	22.00	0
2022-06-22	22.00	22.00	22.00	22.00	16,000
2022-06-21	22.00	22.00	20.00	22.00	67
2022-06-20	22.00	22.00	22.00	22.00	16,666
2022-06-17	22.00	22.00	20.00	22.00	0
2022-06-16	22.00	22.00	22.00	22.00	25,000
2022-06-15	22.00	22.00	22.00	22.00	4,237
2022-06-14	22.00	22.00	22.00	22.00	392
2022-06-13	22.00	22.00	22.00	22.00	0
2022-06-10	22.00	22.00	22.00	22.00	250
2022-06-09	22.00	22.00	22.00	22.00	0
2022-06-08	22.00	22.00	22.00	22.00	11,900
2022-06-07	22.00	22.00	22.00	22.00	0
2022-06-06	22.00	22.00	22.00	22.00	114,000
2022-06-03	22.00	22.00	22.00	22.00	0
2022-06-02	22.00	22.00	22.00	22.00	0
2022-06-01	21.50	22.00	21.50	22.00	4,444
2022-05-31	21.00	21.50	20.00	21.50	12,500
2022-05-30	21.00	21.00	21.00	21.00	74,175
2022-05-27	21.00	21.00	21.00	21.00	25,000
2022-05-26	21.00	21.00	21.00	21.00	50,000
2022-05-25	21.00	21.00	21.00	21.00	6,060
2022-05-24	21.00	21.00	21.00	21.00	26,379
2022-05-23	21.00	21.00	21.00	21.00	13,986
2022-05-20	21.00	21.00	21.00	21.00	6,696
2022-05-19	21.00	21.00	21.00	21.00	10,000
2022-05-18	21.00	21.00	21.00	21.00	6,000
2022-05-17	21.00	21.00	21.00	21.00	12,252
2022-05-16	20.50	21.00	20.50	21.00	39,000
2022-05-13	20.00	20.00	20.00	20.00	1,009
2022-05-12	20.00	20.00	20.00	20.00	0
2022-05-11	20.00	20.00	20.00	20.00	16,000
2022-05-10	20.50	20.50	20.00	20.00	51,624
2022-05-09	20.50	20.50	20.50	20.50	19,791
2022-05-06	20.50	20.50	20.50	20.50	1,000
2022-05-05	20.50	20.50	20.50	20.50	3,000
2022-05-04	20.50	20.50	20.50	20.50	0
2022-05-03	21.00	21.00	20.50	20.50	42,542
2022-05-02	21.00	21.00	21.00	21.00	0
2022-04-29	21.00	21.00	21.00	21.00	0
2022-04-28	21.00	21.00	21.00	21.00	0
2022-04-27	21.00	21.00	21.00	21.00	0
2022-04-26	21.00	21.00	21.00	21.00	1,341
2022-04-25	21.00	21.00	21.00	21.00	31
2022-04-22	21.00	21.00	21.00	21.00	0
2022-04-21	21.00	21.00	21.00	21.00	0
2022-04-20	21.00	21.00	21.00	21.00	0
2022-04-19	21.00	21.00	21.00	21.00	0
2022-04-18	21.00	21.00	21.00	21.00	0
2022-04-15	21.00	21.00	21.00	21.00	0
2022-04-14	21.00	21.00	21.00	21.00	0
2022-04-13	21.00	21.00	21.00	21.00	0
2022-04-12	21.00	21.00	21.00	21.00	0
2022-04-11	21.00	21.00	21.00	21.00	136
2022-04-08	21.00	21.00	21.00	21.00	26,436
2022-04-07	21.00	21.00	21.00	21.00	0
2022-04-06	21.00	21.00	21.00	21.00	4,582
2022-04-05	21.00	21.00	21.00	21.00	55,000
2022-04-04	21.00	21.00	21.00	21.00	0
2022-04-01	21.00	21.00	21.00	21.00	9
2022-03-31	21.00	21.00	21.00	21.00	5,000
2022-03-30	21.00	21.00	21.00	21.00	0
2022-03-29	21.00	21.00	21.00	21.00	376
2022-03-28	21.00	21.00	21.00	21.00	1,342
2022-03-25	21.50	21.50	21.00	21.00	53,698
2022-03-24	22.50	22.50	21.00	21.50	22,712
2022-03-23	22.50	22.50	22.50	22.50	0
2022-03-22	22.50	22.50	22.50	22.50	15,921
2022-03-21	22.50	22.50	22.50	22.50	0
2022-03-18	23.00	23.00	22.00	22.50	97,522
2022-03-17	24.00	24.00	23.00	23.00	66,841
2022-03-16	24.00	24.00	24.00	24.00	0
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	0
2022-03-10	24.00	24.00	24.00	24.00	453
2022-03-09	24.00	24.00	24.00	24.00	0
2022-03-08	24.00	24.00	24.00	24.00	0
2022-03-07	24.00	24.00	24.00	24.00	0
2022-03-04	24.00	24.00	24.00	24.00	1,047
2022-03-03	24.00	24.00	22.00	24.00	0
2022-03-02	24.50	24.50	24.00	24.00	8,000
2022-03-01	24.50	24.50	24.50	24.50	0
2022-02-28	24.50	24.50	24.50	24.50	0
2022-02-25	24.00	24.50	24.00	24.50	0
2022-02-24	24.00	24.00	22.00	24.00	6,255
2022-02-23	24.50	24.50	24.50	24.50	15,824
2022-02-22	24.50	24.50	24.50	24.50	0
2022-02-21	24.50	24.50	24.50	24.50	33,839
2022-02-18	24.50	24.50	24.50	24.50	0
2022-02-17	24.50	24.50	24.50	24.50	0
2022-02-16	24.50	24.50	24.50	24.50	2,525
2022-02-15	24.50	24.50	24.50	24.50	0
2022-02-14	24.50	24.50	24.50	24.50	0
2022-02-11	24.50	24.50	24.50	24.50	0
2022-02-10	24.00	24.50	24.00	24.50	76,341
2022-02-09	24.00	24.00	24.00	24.00	0
2022-02-08	24.00	24.00	24.00	24.00	0
2022-02-07	24.00	24.00	24.00	24.00	278
2022-02-04	24.00	24.00	24.00	24.00	0
2022-02-03	24.00	24.00	24.00	24.00	5,138
2022-02-02	24.00	24.00	24.00	24.00	0
2022-02-01	24.00	24.00	24.00	24.00	4,006
2022-01-31	24.00	24.00	24.00	24.00	0
2022-01-28	24.00	24.00	24.00	24.00	0
2022-01-27	24.00	24.00	24.00	24.00	0
2022-01-26	24.00	24.00	24.00	24.00	0
2022-01-25	24.00	24.00	24.00	24.00	0
2022-01-24	24.00	24.00	24.00	24.00	22,490
2022-01-21	24.00	24.00	24.00	24.00	987
2022-01-20	24.00	24.00	24.00	24.00	0
2022-01-19	24.00	24.00	24.00	24.00	0
2022-01-18	24.00	24.00	24.00	24.00	0
2022-01-17	24.00	24.00	24.00	24.00	0
2022-01-14	24.00	24.00	24.00	24.00	0
2022-01-13	24.00	24.00	24.00	24.00	40
2022-01-12	24.00	24.00	22.00	24.00	628
2022-01-11	24.00	24.00	24.00	24.00	0
2022-01-10	24.00	24.00	24.00	24.00	0
2022-01-07	23.00	24.00	23.00	24.00	0
2022-01-06	23.00	23.00	23.00	23.00	0
2022-01-05	23.00	23.00	23.00	23.00	0
2022-01-04	23.00	23.00	23.00	23.00	3,015
2022-01-03	23.00	23.00	23.00	23.00	0
2021-12-31	23.00	23.00	23.00	23.00	0
2021-12-30	23.00	23.00	23.00	23.00	0
2021-12-29	23.00	23.00	23.00	23.00	0
2021-12-28	23.00	23.00	23.00	23.00	0
2021-12-27	23.00	23.00	23.00	23.00	0
2021-12-24	23.00	23.00	23.00	23.00	0
2021-12-23	23.00	23.00	23.00	23.00	0
2021-12-22	23.00	23.00	23.00	23.00	0
2021-12-21	23.00	23.00	23.00	23.00	0
2021-12-20	23.00	23.00	23.00	23.00	0
2021-12-17	23.00	23.00	23.00	23.00	0
2021-12-16	23.00	23.00	21.00	23.00	796
2021-12-15	23.00	23.00	23.00	23.00	0
2021-12-14	23.00	23.00	23.00	23.00	0
2021-12-13	23.00	23.00	23.00	23.00	300
2021-12-10	23.00	23.00	23.00	23.00	0
2021-12-09	23.00	23.00	23.00	23.00	0
2021-12-08	23.00	23.00	23.00	23.00	0
2021-12-07	23.00	23.00	23.00	23.00	1,135
2021-12-06	23.00	23.00	23.00	23.00	0
2021-12-03	23.00	23.00	23.00	23.00	3,000
2021-12-02	23.00	23.00	23.00	23.00	1,000
2021-12-01	23.00	23.00	23.00	23.00	6,000
2021-11-30	23.00	23.00	23.00	23.00	0
2021-11-29	23.00	23.00	23.00	23.00	0
2021-11-26	23.50	23.50	23.00	23.00	11,819
2021-11-25	23.50	23.50	23.50	23.50	0
2021-11-24	23.50	23.50	23.50	23.50	8,000
2021-11-23	24.00	24.00	23.50	23.50	55,000
2021-11-22	24.00	24.00	24.00	24.00	0
2021-11-19	24.00	24.00	24.00	24.00	0
2021-11-18	24.00	24.00	24.00	24.00	0
2021-11-17	23.50	24.00	23.50	24.00	10,000
2021-11-16	23.50	23.50	23.50	23.50	13,385
2021-11-15	23.50	23.50	23.50	23.50	11,000
2021-11-12	24.00	24.00	23.50	23.50	0
2021-11-11	24.00	24.00	24.00	24.00	12,024
2021-11-10	24.00	24.00	24.00	24.00	0
2021-11-09	24.00	24.00	24.00	24.00	21,990
2021-11-08	24.50	24.50	24.00	24.00	50,776
2021-11-05	24.50	24.50	24.50	24.50	2,676
2021-11-04	24.50	24.50	24.50	24.50	0
2021-11-03	24.50	24.50	24.50	24.50	0
2021-11-02	24.50	24.50	24.50	24.50	0
2021-11-01	24.50	24.50	24.50	24.50	0
2021-10-29	24.50	24.50	24.50	24.50	8
2021-10-28	24.50	24.50	24.50	24.50	0
2021-10-27	25.50	25.50	24.50	24.50	30,238
2021-10-26	25.50	25.50	25.50	25.50	8
2021-10-25	25.50	25.50	25.50	25.50	651
2021-10-22	25.50	25.50	25.50	25.50	600
2021-10-21	26.50	26.50	25.50	25.50	52,726
2021-10-20	25.50	26.50	25.50	26.50	33,410
2021-10-19	25.50	25.50	25.50	25.50	0
2021-10-18	25.50	25.50	25.50	25.50	5,000
2021-10-15	25.50	25.50	25.50	25.50	392
2021-10-14	25.00	25.50	25.00	25.50	0
2021-10-13	25.00	25.00	25.00	25.00	0
2021-10-12	25.00	25.00	25.00	25.00	0
2021-10-11	25.00	25.00	25.00	25.00	1,500
2021-10-08	25.00	25.00	25.00	25.00	0
2021-10-07	25.00	25.00	25.00	25.00	10,140
2021-10-06	25.00	25.00	25.00	25.00	2,870
2021-10-05	25.00	25.00	25.00	25.00	18
2021-10-04	25.00	25.00	25.00	25.00	0
2021-10-01	25.00	25.00	25.00	25.00	0
2021-09-30	25.00	25.00	25.00	25.00	0
2021-09-29	25.00	25.00	23.00	25.00	0
2021-09-28	25.50	25.50	23.00	25.00	18
2021-09-27	25.50	25.50	25.50	25.50	3,742
2021-09-24	24.50	24.50	24.50	24.50	1,007
2021-09-23	24.50	24.50	24.50	24.50	0
2021-09-22	24.50	24.50	24.50	24.50	7,083
2021-09-21	24.50	24.50	24.50	24.50	0
2021-09-20	24.50	24.50	24.50	24.50	0
2021-09-17	24.50	24.50	24.50	24.50	13,152
2021-09-16	24.50	24.50	24.50	24.50	0
2021-09-15	24.50	24.50	24.50	24.50	0
2021-09-14	24.50	24.50	23.00	24.50	0
2021-09-13	24.50	24.50	24.50	24.50	0
2021-09-10	24.50	24.50	24.50	24.50	2,158
2021-09-09	24.50	24.50	24.50	24.50	0
2021-09-08	24.50	24.50	24.50	24.50	1,017
2021-09-07	24.50	24.50	24.50	24.50	651
2021-09-06	24.50	24.50	24.50	24.50	0
2021-09-03	24.50	24.50	24.50	24.50	10,000
2021-09-02	24.50	24.50	24.50	24.50	11,628
2021-09-01	24.50	24.50	24.50	24.50	989
2021-08-31	24.50	24.50	24.50	24.50	0
2021-08-30	24.50	24.50	24.50	24.50	0
2021-08-27	24.00	24.50	24.00	24.50	2,000
2021-08-26	25.00	25.00	24.00	24.00	12,135
2021-08-25	25.00	25.00	25.00	25.00	11
2021-08-24	25.00	25.00	25.00	25.00	0
2021-08-23	25.00	25.00	25.00	25.00	0
2021-08-20	25.00	25.00	25.00	25.00	0
2021-08-19	25.00	25.00	25.00	25.00	4,116
2021-08-18	25.00	25.00	25.00	25.00	24
2021-08-17	25.00	25.00	25.00	25.00	0
2021-08-16	25.00	25.00	25.00	25.00	0
2021-08-13	25.00	25.00	25.00	25.00	0
2021-08-12	25.00	25.00	25.00	25.00	10,000
2021-08-11	25.00	25.00	25.00	25.00	0
2021-08-10	25.00	25.00	23.00	25.00	1,842
2021-08-09	25.00	25.50	23.00	25.00	10,000
2021-08-06	25.00	25.00	25.00	25.00	391
2021-08-05	25.00	25.00	25.00	25.00	26,146
2021-08-04	25.00	25.00	25.00	25.00	50
2021-08-03	24.50	25.00	24.50	25.00	0
2021-08-02	24.50	24.50	24.50	24.50	0
2021-07-30	24.50	24.50	24.50	24.50	28,149
2021-07-29	24.50	24.50	24.50	24.50	0
2021-07-28	24.50	24.50	24.50	24.50	0
2021-07-27	24.50	24.50	24.50	24.50	10,000
2021-07-26	24.50	24.50	22.00	24.50	18,484
2021-07-23	24.50	24.50	24.50	24.50	23,098
2021-07-22	24.50	24.50	24.50	24.50	12,000
2021-07-21	24.50	24.50	24.50	24.50	1,250
2021-07-20	24.50	24.50	22.00	24.50	0
2021-07-19	24.50	24.50	24.50	24.50	0
2021-07-16	24.50	24.50	24.50	24.50	0
2021-07-15	24.50	24.50	24.50	24.50	5,000
2021-07-14	24.50	24.50	24.50	24.50	20,184
2021-07-13	24.50	24.50	24.50	24.50	4,372
2021-07-12	24.50	24.50	24.50	24.50	2,396
2021-07-09	25.00	25.00	24.50	24.50	0
2021-07-08	25.00	25.00	25.00	25.00	0
2021-07-07	25.00	25.00	25.00	25.00	4,598
2021-07-06	25.00	25.00	25.00	25.00	12,000
2021-07-05	25.00	25.00	25.00	25.00	1,792
2021-07-02	25.00	25.00	25.00	25.00	0
2021-07-01	25.00	25.00	25.00	25.00	94
2021-06-30	25.00	25.00	25.00	25.00	0
2021-06-29	25.00	25.00	25.00	25.00	0
2021-06-28	25.00	25.00	25.00	25.00	8,968
2021-06-25	25.00	25.00	25.00	25.00	0
2021-06-24	25.00	25.00	25.00	25.00	0
2021-06-23	25.00	25.00	25.00	25.00	0
2021-06-22	26.00	26.00	25.00	25.00	7,394
2021-06-21	26.00	26.00	26.00	26.00	0
2021-06-18	26.00	26.00	26.00	26.00	0
2021-06-17	26.00	26.00	26.00	26.00	0
2021-06-16	26.00	26.00	26.00	26.00	0
2021-06-15	26.00	26.00	26.00	26.00	1,264
2021-06-14	26.00	26.00	26.00	26.00	0
2021-06-11	27.50	27.50	26.00	26.00	11,146
2021-06-10	27.50	27.50	27.50	27.50	0
2021-06-09	27.50	27.50	27.50	27.50	3,118
2021-06-08	27.50	27.50	27.50	27.50	45,791
2021-06-07	27.50	27.50	27.50	27.50	67
2021-06-04	27.50	27.50	27.50	27.50	60,087
2021-06-03	27.50	27.50	27.50	27.50	0
2021-06-02	27.00	27.50	25.00	27.50	0
2021-06-01	27.50	27.50	27.50	27.50	25,000
2021-05-28	25.50	27.50	25.50	27.50	21,733
2021-05-27	25.50	25.50	25.50	25.50	695
2021-05-26	24.00	25.50	24.00	25.50	116
2021-05-25	24.00	24.00	24.00	24.00	0
2021-05-24	24.00	24.00	24.00	24.00	100
2021-05-21	24.00	24.00	24.00	24.00	280
2021-05-20	24.00	24.00	24.00	24.00	0
2021-05-19	24.00	24.00	24.00	24.00	20,000
2021-05-18	24.00	24.00	24.00	24.00	0
2021-05-17	24.00	24.00	24.00	24.00	4,517
2021-05-14	24.00	24.00	24.00	24.00	55,459
2021-05-13	25.00	25.00	24.00	24.00	0
2021-05-12	27.00	27.00	25.00	25.00	25,288
2021-05-11	27.00	27.00	27.00	27.00	88
2021-05-10	27.00	27.00	27.00	27.00	780
2021-05-07	27.00	27.00	27.00	27.00	9,119
2021-05-06	27.00	27.00	27.00	27.00	7,500
2021-05-05	27.00	27.00	25.00	27.00	1,488
2021-05-04	25.50	27.00	25.50	27.00	69,340
2021-04-30	25.50	25.50	25.50	25.50	46,507
2021-04-29	26.50	26.50	25.50	25.50	5,000
2021-04-28	26.50	26.50	26.50	26.50	1,486
2021-04-27	25.50	26.50	25.50	26.50	20,000
2021-04-26	25.50	25.50	25.50	25.50	1,115
2021-04-23	25.50	25.50	25.50	25.50	11,337
2021-04-22	25.50	25.50	25.50	25.50	0
2021-04-21	25.50	25.50	25.50	25.50	0
2021-04-20	25.50	25.50	25.50	25.50	228
2021-04-19	25.50	25.50	25.50	25.50	33,195
2021-04-16	26.00	26.00	25.50	25.50	68,347
2021-04-15	21.50	26.00	21.50	26.00	79,527
2021-04-14	21.50	21.50	21.50	21.50	60,000
2021-04-13	21.50	21.50	21.50	21.50	0
2021-04-12	21.50	21.50	21.50	21.50	0
2021-04-09	22.00	22.00	21.50	21.50	27,985
2021-04-08	21.00	22.00	21.00	22.00	20,303
2021-04-07	21.00	21.00	21.00	21.00	8,124
2021-04-06	21.00	21.00	21.00	21.00	654
2021-04-01	20.00	21.00	20.00	21.00	169,995
2021-03-31	20.00	20.00	20.00	20.00	530
2021-03-30	20.00	20.00	20.00	20.00	10,684
2021-03-29	20.00	20.00	17.00	20.00	0
2021-03-26	20.00	20.00	20.00	20.00	43,426
2021-03-25	20.00	20.00	20.00	20.00	5,800
2021-03-24	20.00	20.00	20.00	20.00	1,337
2021-03-23	20.00	20.00	20.00	20.00	46
2021-03-22	20.00	20.00	20.00	20.00	6,301
2021-03-19	20.00	20.00	20.00	20.00	0
2021-03-18	20.00	20.00	20.00	20.00	0
2021-03-17	20.00	20.00	17.00	20.00	20,000
2021-03-16	20.00	20.00	20.00	20.00	8,096
2021-03-15	20.00	20.00	20.00	20.00	4,593
2021-03-12	20.00	20.00	20.00	20.00	0
2021-03-11	20.00	20.00	20.00	20.00	20,380
2021-03-10	20.50	20.50	20.00	20.00	2,592
2021-03-09	20.00	20.50	20.00	20.50	22,263
2021-03-08	21.00	21.00	20.00	20.00	60,107
2021-03-05	21.00	21.00	21.00	21.00	20,874
2021-03-04	19.50	21.00	19.50	21.00	49,653
2021-03-03	19.50	19.50	17.00	19.50	8,620
2021-03-02	19.50	19.50	19.50	19.50	19,734
2021-03-01	19.50	19.50	17.00	19.50	0
2021-02-26	19.50	19.50	17.00	19.50	0
2021-02-25	19.50	19.50	19.50	19.50	0
2021-02-24	19.50	19.50	19.50	19.50	461
2021-02-23	19.50	19.50	19.50	19.50	0
2021-02-22	19.50	19.50	19.50	19.50	8,758
2021-02-19	19.50	19.50	19.50	19.50	3,000
2021-02-18	19.50	19.50	19.50	19.50	0
2021-02-17	19.50	19.50	19.50	19.50	484
2021-02-16	19.50	19.50	19.50	19.50	0
2021-02-15	19.50	19.50	19.50	19.50	2,815
2021-02-12	19.50	19.50	19.50	19.50	0
2021-02-11	19.50	19.50	19.50	19.50	1,014
2021-02-10	19.50	19.50	19.50	19.50	0
2021-02-09	19.50	19.50	19.50	19.50	0
2021-02-08	19.50	19.50	19.50	19.50	25,338
2021-02-05	17.50	19.50	17.50	19.50	47,275
2021-02-04	17.50	17.50	17.50	17.50	22,512
2021-02-03	18.00	18.00	17.50	17.50	0
2021-02-02	18.00	18.00	18.00	18.00	10,794
2021-02-01	18.00	18.00	18.00	18.00	3,016
2021-01-29	18.50	18.50	18.00	18.00	33,259
2021-01-28	19.00	19.00	18.50	18.50	80,933
2021-01-27	19.00	19.00	19.00	19.00	0
2021-01-26	19.00	19.00	19.00	19.00	101
2021-01-25	19.00	19.00	19.00	19.00	96
2021-01-22	19.00	19.00	19.00	19.00	0
2021-01-21	19.00	19.00	18.00	19.00	13,049
2021-01-20	19.00	19.00	19.00	19.00	0
2021-01-19	19.00	19.00	19.00	19.00	0
2021-01-18	19.00	19.00	19.00	19.00	57,721
2021-01-15	20.00	20.00	18.50	19.00	23,832
2021-01-14	20.00	20.00	20.00	20.00	8,436
2021-01-13	20.00	20.00	18.00	20.00	0
2021-01-12	20.00	20.00	18.00	20.00	135
2021-01-11	20.00	20.00	20.00	20.00	31,836
2021-01-08	21.50	21.50	20.00	20.00	66,586
2021-01-07	21.50	21.50	21.50	21.50	651
2021-01-06	21.50	21.50	21.50	21.50	1,000
2021-01-05	21.50	21.50	21.50	21.50	0
2021-01-04	21.50	21.50	21.50	21.50	30,000
2020-12-31	19.50	21.50	19.50	21.50	75,700
2020-12-30	18.00	19.50	18.00	19.50	44,103
2020-12-29	18.00	18.00	18.00	18.00	939
2020-12-24	17.50	18.00	17.50	18.00	5,100
2020-12-23	16.50	17.50	16.50	17.50	8,550
2020-12-22	16.50	16.50	15.00	16.50	70,317
2020-12-21	16.50	16.50	15.00	16.50	0
2020-12-18	16.50	16.50	16.50	16.50	56
2020-12-17	16.50	16.50	16.50	16.50	5,574
2020-12-16	16.50	16.50	15.00	16.50	0
2020-12-15	16.50	16.50	16.50	16.50	38
2020-12-14	16.50	16.50	15.00	16.50	10,000
2020-12-11	16.50	16.50	16.50	16.50	753
2020-12-10	16.50	16.50	16.50	16.50	94
2020-12-09	16.50	16.50	16.50	16.50	12,792
2020-12-08	16.50	16.50	16.50	16.50	10,000
2020-12-07	16.50	16.50	16.50	16.50	9,369
2020-12-04	15.50	16.50	15.50	16.50	91,477
2020-12-03	15.50	15.50	15.50	15.50	0
2020-12-02	15.50	15.50	15.50	15.50	0
2020-12-01	15.50	15.50	15.50	15.50	0
2020-11-30	15.50	15.50	15.50	15.50	57,419
2020-11-27	15.50	15.50	15.50	15.50	0
2020-11-26	15.50	15.50	15.50	15.50	0
2020-11-25	15.50	15.50	15.50	15.50	89
2020-11-24	15.50	15.50	15.50	15.50	0
2020-11-23	15.50	15.50	15.50	15.50	13,612
2020-11-20	15.50	15.50	15.50	15.50	4,000
2020-11-19	15.50	15.50	15.50	15.50	8,771
2020-11-18	15.50	15.50	15.50	15.50	0
2020-11-17	15.50	15.50	15.50	15.50	923
2020-11-16	15.50	15.50	15.50	15.50	10,477
2020-11-13	15.50	15.50	14.00	15.50	0
2020-11-12	16.00	16.00	15.50	15.50	62,983
2020-11-11	16.00	16.00	16.00	16.00	68,000
2020-11-10	16.50	16.50	16.00	16.00	95,014
2020-11-09	16.00	16.50	16.00	16.50	0
2020-11-06	16.00	16.00	16.00	16.00	0
2020-11-05	16.00	16.00	16.00	16.00	11,819
2020-11-04	16.00	16.00	16.00	16.00	0
2020-11-03	16.00	16.00	16.00	16.00	0
2020-11-02	16.00	16.00	16.00	16.00	5,924
2020-10-30	16.00	16.00	16.00	16.00	0
2020-10-29	16.00	16.00	16.00	16.00	0
2020-10-28	16.00	16.00	16.00	16.00	0
2020-10-27	16.00	16.00	16.00	16.00	5,946
2020-10-26	16.00	16.00	16.00	16.00	0
2020-10-23	16.00	16.00	16.00	16.00	2,000
2020-10-22	16.00	16.00	15.00	16.00	0
2020-10-21	16.00	16.00	16.00	16.00	0
2020-10-20	16.00	16.00	16.00	16.00	143,704
2020-10-16	16.00	16.00	16.00	16.00	0
2020-10-15	16.00	16.00	16.00	16.00	15,000
2020-10-14	16.00	16.00	16.00	16.00	6,673
2020-10-13	16.00	16.00	16.00	16.00	6,030
2020-10-12	16.00	16.00	16.00	16.00	30
2020-10-09	16.00	16.00	16.00	16.00	13,234
2020-10-08	16.00	16.00	16.00	16.00	0
2020-10-07	16.00	16.00	16.00	16.00	0
2020-10-06	16.00	16.00	16.00	16.00	2,000
2020-10-05	16.00	16.00	16.00	16.00	0
2020-10-02	16.00	16.00	16.00	16.00	7,500
2020-10-01	16.00	16.00	16.00	16.00	0
2020-09-30	16.00	16.00	16.00	16.00	0
2020-09-29	16.00	16.00	16.00	16.00	500
2020-09-28	16.00	16.00	15.00	16.00	0
2020-09-25	16.00	16.00	16.00	16.00	10,000
2020-09-24	16.50	16.50	16.00	16.00	24,183
2020-09-23	16.50	16.50	16.50	16.50	0
2020-09-22	16.50	16.50	16.50	16.50	0
2020-09-21	16.50	16.50	16.50	16.50	250
2020-09-18	16.50	16.50	16.50	16.50	16,920
2020-09-17	16.50	16.50	16.50	16.50	0
2020-09-16	16.50	16.50	16.50	16.50	3,596
2020-09-15	16.50	16.50	16.50	16.50	0
2020-09-14	16.50	16.50	16.50	16.50	0
2020-09-11	16.50	16.50	16.50	16.50	0
2020-09-10	16.50	16.50	16.50	16.50	247
2020-09-09	16.50	16.50	16.50	16.50	1,092
2020-09-08	16.50	16.50	16.50	16.50	0
2020-09-07	17.00	17.00	15.00	16.50	0
2020-09-04	16.50	16.50	16.50	16.50	0
2020-09-03	16.50	16.50	16.50	16.50	1,000
2020-09-02	16.50	16.50	16.50	16.50	0
2020-09-01	16.50	16.50	16.50	16.50	0
2020-08-28	16.50	16.50	16.50	16.50	5,000
2020-08-27	16.50	16.50	16.50	16.50	0
2020-08-26	16.50	16.50	16.50	16.50	0
2020-08-25	16.50	16.50	16.50	16.50	0
2020-08-24	16.50	16.50	15.00	16.50	0
2020-08-21	16.50	16.50	16.50	16.50	0
2020-08-20	16.50	16.50	15.00	16.50	0
2020-08-19	16.50	16.50	16.50	16.50	0
2020-08-18	16.50	16.50	16.50	16.50	0
2020-08-17	16.50	16.50	16.50	16.50	0
2020-08-14	16.50	16.50	16.50	16.50	6,689
2020-08-13	16.50	16.50	15.00	16.50	52,552
2020-08-12	16.00	16.50	16.00	16.50	5,000
2020-08-11	16.00	16.00	16.00	16.00	10,000
2020-08-10	16.00	16.00	16.00	16.00	3,942
2020-08-07	16.00	16.00	16.00	16.00	0
2020-08-06	16.00	16.00	16.00	16.00	823
2020-08-05	16.00	16.00	16.00	16.00	10,000
2020-08-04	16.00	16.00	15.00	16.00	0
2020-08-03	16.00	16.00	16.00	16.00	0
2020-07-31	16.00	16.00	16.00	16.00	0
2020-07-30	16.00	16.00	16.00	16.00	16,000
2020-07-29	16.00	16.00	16.00	16.00	3,094
2020-07-28	16.50	16.50	16.00	16.00	12,272
2020-07-27	16.50	16.50	16.50	16.50	17,610
2020-07-24	17.00	17.00	16.50	16.50	0
2020-07-23	17.00	17.00	17.00	17.00	0
2020-07-22	17.00	17.00	17.00	17.00	0
2020-07-21	17.00	17.00	17.00	17.00	3,000
2020-07-20	17.00	17.00	17.00	17.00	1,285
2020-07-17	17.00	17.00	17.00	17.00	0
2020-07-16	17.50	17.50	17.00	17.00	46,898
2020-07-15	18.50	18.50	17.50	17.50	32,308
2020-07-14	18.50	18.50	18.50	18.50	7,165
2020-07-13	19.00	19.00	18.50	18.50	0
2020-07-10	19.00	19.00	19.00	19.00	0
2020-07-09	19.00	19.00	19.00	19.00	0
2020-07-08	19.00	19.00	19.00	19.00	0
2020-07-07	19.00	19.00	19.00	19.00	0
2020-07-06	18.50	19.00	18.50	19.00	611
2020-07-03	18.50	18.50	18.50	18.50	0
2020-07-02	18.00	18.50	18.00	18.50	20,000
2020-07-01	18.00	18.00	16.00	18.00	0
2020-06-30	18.00	18.00	18.00	18.00	0
2020-06-29	18.00	18.00	18.00	18.00	0
2020-06-26	18.00	18.00	18.00	18.00	0
2020-06-25	18.00	18.00	18.00	18.00	0
2020-06-24	18.00	18.00	18.00	18.00	0
2020-06-23	18.00	18.00	16.00	18.00	0
2020-06-22	18.00	18.00	18.00	18.00	0
2020-06-19	20.00	20.00	18.00	18.00	116,500
2020-06-18	20.50	20.50	20.50	20.50	5,000
2020-06-17	20.50	20.50	20.50	20.50	0
2020-06-16	20.50	20.50	20.50	20.50	1,000
2020-06-15	20.50	20.50	20.50	20.50	0
2020-06-12	20.50	20.50	20.50	20.50	0
2020-06-11	20.50	20.50	19.00	20.50	0
2020-06-10	20.50	20.50	20.50	20.50	0
2020-06-09	21.50	22.00	20.00	20.50	17,200
2020-06-08	21.50	21.50	21.50	21.50	0
2020-06-05	22.00	22.00	21.50	22.00	37,647
2020-06-04	22.00	22.00	22.00	22.00	494
2020-06-03	16.50	22.00	16.50	22.00	36,273
2020-06-02	16.50	16.50	14.00	16.50	0
2020-06-01	16.50	16.50	16.50	16.50	0
2020-05-29	16.50	16.50	16.50	16.50	0
2020-05-28	16.50	16.50	16.50	16.50	0
2020-05-27	16.50	16.50	16.50	16.50	1,740
2020-05-26	16.50	16.50	16.50	16.50	8,288
2020-05-22	16.50	16.50	16.50	16.50	0
2020-05-21	16.50	16.50	14.00	16.50	0
2020-05-20	16.50	16.50	16.50	16.50	3,000
2020-05-19	16.50	16.50	16.50	16.50	0
2020-05-18	16.50	16.50	14.00	16.50	79
2020-05-15	16.50	16.50	16.50	16.50	0
2020-05-14	16.50	16.50	16.50	16.50	15,000
2020-05-13	16.00	16.50	16.00	16.50	8,288
2020-05-12	16.00	16.00	16.00	16.00	0
2020-05-11	16.00	16.00	14.00	16.00	2,000
2020-05-07	16.00	16.00	16.00	16.00	0
2020-05-06	16.00	16.00	16.00	16.00	17,911
2020-05-05	16.00	16.00	16.00	16.00	0
2020-05-04	16.00	16.00	16.00	16.00	6,500
2020-05-01	16.00	16.00	16.00	16.00	7,750
2020-04-30	16.00	16.00	16.00	16.00	1
2020-04-29	16.00	16.00	16.00	16.00	0
2020-04-28	16.00	16.00	14.00	16.00	0
2020-04-27	16.00	16.00	16.00	16.00	0
2020-04-24	16.00	16.00	16.00	16.00	0
2020-04-23	16.00	16.00	16.00	16.00	0
2020-04-22	16.00	16.00	16.00	16.00	0
2020-04-21	16.00	16.00	16.00	16.00	5,516
2020-04-20	16.00	16.00	16.00	16.00	0
2020-04-17	16.00	16.00	16.00	16.00	0
2020-04-16	16.50	16.50	16.00	16.00	0
2020-04-15	16.50	16.50	16.50	16.50	0
2020-04-14	16.00	16.50	14.00	16.00	5,510
2020-04-09	16.00	16.00	16.00	16.00	0
2020-04-08	16.00	16.00	16.00	16.00	0
2020-04-07	16.00	16.00	14.00	16.00	0
2020-04-06	16.00	16.00	16.00	16.00	762
2020-04-03	16.00	16.00	14.00	16.00	0
2020-04-03	16.00	16.00	14.00	16.00	0
2020-04-02	16.00	16.00	16.00	16.00	0
2020-04-02	16.00	16.00	14.00	16.00	0
2020-04-01	16.00	16.00	16.00	16.00	0
2020-04-01	16.00	16.00	16.00	16.00	0
2020-03-31	16.00	16.00	16.00	16.00	200,000
2020-03-30	14.50	16.00	14.50	14.50	9,648
2020-03-27	15.00	15.00	13.00	16.50	62,647
2020-03-26	16.50	16.50	16.50	16.50	0
2020-03-25	16.50	16.50	16.50	16.50	0
2020-03-24	16.50	16.50	16.50	16.50	0
2020-03-23	17.50	17.50	15.00	17.50	9,659
2020-03-20	17.50	17.50	17.50	17.50	0
2020-03-19	17.50	17.50	17.50	17.50	0
2020-03-18	18.00	18.00	18.00	18.00	0
2020-03-17	18.00	18.00	18.00	18.00	0
2020-03-16	19.00	19.00	17.00	19.00	30,936
2020-03-13	19.00	19.00	19.00	19.00	0
2020-03-12	20.00	20.00	18.00	19.50	70
2020-03-11	20.50	20.50	19.50	20.50	10,000
2020-03-10	21.00	21.00	19.00	21.00	0
2020-03-09	22.50	22.50	20.00	23.00	19,981
2020-03-06	23.00	23.00	23.00	23.00	0
2020-03-05	23.00	23.00	23.00	23.00	0
2020-03-04	23.00	23.00	23.00	23.00	0
2020-03-03	23.00	23.00	23.00	23.00	0
2020-03-02	23.00	23.00	21.00	23.00	0
2020-02-28	23.50	23.50	22.00	23.50	26,825
2020-02-27	23.50	23.50	23.50	23.50	0
2020-02-26	23.50	23.50	23.50	23.50	0
2020-02-25	23.50	23.50	21.00	23.50	0
2020-02-24	24.50	24.50	23.50	24.50	11,797
2020-02-21	24.50	24.50	24.50	24.50	0
2020-02-20	24.50	24.50	24.50	24.50	0
2020-02-19	24.50	24.50	24.50	24.50	0
2020-02-18	24.50	24.50	24.50	24.50	26,250
2020-02-17	24.50	24.50	24.50	24.50	0
2020-02-14	24.50	24.50	24.50	24.50	0
2020-02-13	24.50	24.50	24.50	24.50	0
2020-02-12	24.50	24.50	24.50	24.50	10,278
2020-02-11	23.50	24.50	23.00	24.50	0
2020-02-10	23.50	24.50	23.00	24.50	874
2020-02-07	23.50	24.50	23.00	24.50	0
2020-02-06	23.50	24.50	23.00	24.50	0
2020-02-05	23.50	24.50	23.00	24.50	1,307
2020-02-04	24.00	24.50	23.00	24.50	0
2020-02-03	23.50	24.50	23.00	24.50	6,333
2020-01-31	24.00	24.50	23.00	24.50	27,000
2020-01-30	24.50	24.50	23.00	24.50	0
2020-01-29	24.50	24.50	24.50	24.50	0
2020-01-28	24.50	24.50	23.00	24.50	0
2020-01-27	24.50	24.50	24.50	24.50	0
2020-01-24	24.50	24.50	24.50	24.50	44,000
2020-01-23	25.00	25.00	24.00	24.50	0
2020-01-22	25.00	25.00	25.00	25.00	97,936
2020-01-21	25.00	25.00	25.00	25.00	40,936
2020-01-20	24.00	25.00	23.00	25.00	20,000
2020-01-17	23.00	24.50	22.00	24.50	84,899
2020-01-16	23.00	23.00	23.00	23.00	0
2020-01-15	23.00	23.00	22.00	23.00	0
2020-01-14	23.00	23.00	23.00	23.00	583
2020-01-13	23.00	23.00	22.00	23.00	0
2020-01-10	23.00	23.00	22.00	23.00	56,601
2020-01-09	23.00	23.00	23.00	23.00	0
2020-01-08	23.00	23.00	23.00	23.00	0
2020-01-07	23.00	23.00	22.00	23.00	0
2020-01-06	23.00	23.00	23.00	23.00	0
2020-01-03	23.00	23.00	22.00	23.00	0
2020-01-02	23.00	23.00	23.00	23.00	0
2019-12-31	23.00	23.00	23.00	23.00	0
2019-12-30	23.00	23.00	23.00	23.00	105
2019-12-27	23.00	23.00	22.00	23.00	0
2019-12-24	23.00	23.00	22.00	23.00	0
2019-12-23	23.00	23.00	22.00	23.00	0
2019-12-20	23.00	23.00	22.00	23.00	0
2019-12-19	23.00	23.00	22.00	23.00	0
2019-12-18	23.00	23.00	22.00	23.00	0
2019-12-17	22.50	23.00	22.50	23.00	10,000
2019-12-16	22.50	22.50	22.50	22.50	35,185
2019-12-13	21.50	22.50	21.00	22.50	55,800
2019-12-12	21.50	22.00	21.00	22.00	0
2019-12-11	22.00	22.00	22.00	22.00	541
2019-12-10	22.00	22.00	22.00	22.00	14,299
2019-12-09	21.50	22.00	21.00	22.00	15,000
2019-12-06	22.00	22.00	22.00	22.00	12,848
2019-12-05	22.00	22.00	22.00	22.00	1,126
2019-12-04	22.00	22.00	22.00	22.00	3,124
2019-12-03	21.50	22.00	21.00	22.00	0
2019-12-02	22.00	22.00	22.00	22.00	347
2019-11-29	22.00	22.00	22.00	22.00	0
2019-11-28	22.00	22.00	22.00	22.00	0
2019-11-27	21.50	22.00	21.00	22.00	0
2019-11-26	22.00	22.00	22.00	22.00	0
2019-11-25	22.00	22.00	22.00	22.00	20,251
2019-11-22	22.50	22.50	22.50	22.50	2,861
2019-11-21	22.50	22.50	22.50	22.50	0
2019-11-20	23.00	23.00	21.00	22.50	2,500
2019-11-19	23.00	23.00	21.00	23.00	0
2019-11-18	23.00	23.00	21.00	23.00	0
2019-11-15	23.00	23.00	23.00	23.00	0
2019-11-14	23.00	23.00	23.00	23.00	96,287
2019-11-13	23.00	23.00	23.00	23.00	2,234
2019-11-12	23.00	23.00	23.00	23.00	2,159
2019-11-11	23.00	23.00	21.00	23.00	0
2019-11-08	23.00	23.00	21.00	23.00	105
2019-11-07	23.00	23.00	23.00	23.00	0
2019-11-06	23.00	23.00	23.00	23.00	0
2019-11-05	23.00	23.00	21.00	23.00	12,010
2019-11-04	23.00	23.00	23.00	23.00	0
2019-11-01	23.00	23.00	21.00	23.00	0
2019-10-31	23.00	23.00	23.00	23.00	0
2019-10-30	23.00	23.00	21.00	23.00	4,619
2019-10-29	23.00	23.00	23.00	23.00	4,700
2019-10-28	23.00	23.00	23.00	23.00	3,000
2019-10-25	23.00	23.00	21.00	23.00	0
2019-10-24	23.00	23.00	23.00	23.00	0
2019-10-23	23.00	23.00	23.00	23.00	3,549
2019-10-22	23.00	23.00	23.00	23.00	0
2019-10-21	23.00	23.00	23.00	23.00	16,546
2019-10-18	23.00	23.00	23.00	23.00	0
2019-10-17	23.00	23.00	21.00	23.00	0
2019-10-16	23.00	23.00	23.00	23.00	0
2019-10-15	23.00	23.00	23.00	23.00	0
2019-10-14	23.00	23.00	23.00	23.00	17,000
2019-10-11	23.00	23.00	21.00	23.00	0
2019-10-10	23.00	23.00	23.00	23.00	0
2019-10-09	23.50	23.50	21.00	23.00	557
2019-10-08	23.50	23.50	23.50	23.50	1,372
2019-10-07	23.50	23.50	21.00	23.50	6,974
2019-10-04	23.50	23.50	23.50	23.50	0
2019-10-03	23.50	23.50	23.50	23.50	4,407
2019-10-02	23.50	23.50	23.50	23.50	66,555
2019-10-01	23.50	23.50	23.50	23.50	18,559
2019-09-30	23.50	23.50	21.00	23.50	0
2019-09-27	23.50	23.50	21.00	23.50	65
2019-09-26	23.50	23.50	21.00	23.50	20,000
2019-09-25	23.50	23.50	23.50	23.50	0
2019-09-24	23.50	23.50	21.00	23.50	2,700
2019-09-23	23.50	23.50	21.00	23.50	32,680
2019-09-20	23.50	23.50	23.50	23.50	643
2019-09-19	23.50	23.50	23.50	23.50	10,432
2019-09-18	23.50	23.50	23.50	23.50	0
2019-09-17	23.50	23.50	23.50	23.50	0
2019-09-16	23.50	23.50	21.00	23.50	0
2019-09-13	23.50	23.50	21.00	23.50	0
2019-09-12	23.50	23.50	23.50	23.50	0
2019-09-11	23.50	23.50	23.50	23.50	0
2019-09-10	23.50	23.50	21.00	23.50	0
2019-09-09	23.50	23.50	23.50	23.50	1,000
2019-09-06	23.50	23.50	23.50	23.50	0
2019-09-05	23.50	23.50	23.50	23.50	0
2019-09-04	23.50	23.50	21.00	23.50	131
2019-09-03	23.50	23.50	23.50	23.50	0
2019-09-02	23.50	23.50	21.00	23.50	8,000
2019-08-30	23.50	23.50	21.00	23.50	0
2019-08-29	23.50	23.50	21.00	23.50	0
2019-08-28	23.50	23.50	21.00	23.50	0
2019-08-27	23.50	23.50	21.00	23.50	0
2019-08-23	23.50	23.50	21.00	23.50	0
2019-08-22	23.50	23.50	21.00	23.50	0
2019-08-21	23.00	23.50	21.00	23.50	3,491
2019-08-20	23.00	23.00	21.00	23.00	0
2019-08-19	23.00	23.00	21.00	23.00	314
2019-08-16	23.00	23.00	21.00	23.00	0
2019-08-15	24.00	24.00	23.00	23.00	6,704
2019-08-14	24.00	24.00	24.00	24.00	70,000
2019-08-13	24.00	24.00	24.00	24.00	0
2019-08-12	25.00	25.00	24.00	24.00	48,621
2019-08-09	25.00	25.00	25.00	25.00	3,140
2019-08-08	25.00	25.00	25.00	25.00	0
2019-08-07	25.00	25.00	25.00	25.00	0
2019-08-06	25.00	25.00	25.00	25.00	0
2019-08-05	25.00	25.00	25.00	25.00	1,769
2019-08-02	25.00	25.00	25.00	25.00	0
2019-08-01	25.50	25.50	24.00	25.00	0
2019-07-31	25.50	25.50	24.00	25.00	0
2019-07-30	25.00	25.00	25.00	25.00	1,000
2019-07-29	25.00	25.00	24.00	25.00	8,518
2019-07-26	25.00	25.00	25.00	25.00	0
2019-07-25	25.00	25.00	25.00	25.00	1,921
2019-07-24	26.00	26.00	24.00	25.00	4,342
2019-07-23	26.00	26.00	24.00	26.00	0
2019-07-22	26.00	26.00	24.00	26.00	0
2019-07-19	26.00	26.00	24.00	26.00	0
2019-07-18	26.50	26.50	25.00	26.00	15,000
2019-07-17	26.50	26.50	25.00	26.50	18,000
2019-07-16	26.50	26.50	26.50	26.50	0
2019-07-15	26.50	26.50	25.00	26.50	51,496
2019-07-12	26.50	26.50	26.50	26.50	0
2019-07-11	26.50	26.50	26.50	26.50	0
2019-07-10	26.00	26.00	25.00	26.00	0
2019-07-09	26.00	26.00	26.00	26.00	0
2019-07-08	26.00	26.00	26.00	26.00	0
2019-07-05	26.00	26.00	26.00	26.00	27,959
2019-07-04	26.00	26.00	26.00	26.00	5,000
2019-07-03	26.00	26.00	26.00	26.00	0
2019-07-02	26.50	26.50	25.00	26.00	0
2019-07-01	26.00	26.00	26.00	26.00	9,572
2019-06-28	26.00	26.00	26.00	26.00	0
2019-06-27	24.00	26.00	23.00	26.00	22,316
2019-06-26	24.00	24.00	24.00	24.00	50,200
2019-06-25	24.00	24.00	24.00	24.00	0
2019-06-24	24.00	24.00	24.00	24.00	0
2019-06-21	24.00	24.00	24.00	24.00	3,893
2019-06-20	24.50	24.50	24.00	24.00	20,213
2019-06-19	24.50	24.50	24.50	24.50	89,570
2019-06-18	25.00	25.00	24.50	24.50	242,500
2019-06-17	25.00	25.00	24.00	25.00	0
2019-06-14	25.00	25.00	24.00	25.00	1,305
2019-06-13	25.00	25.00	24.00	25.00	11,151
2019-06-12	25.00	25.00	24.00	25.00	0
2019-06-11	25.00	25.00	25.00	25.00	8,537
2019-06-10	25.00	25.00	24.00	25.00	0
2019-06-07	25.00	25.00	25.00	25.00	238
2019-06-06	25.00	25.00	25.00	25.00	0
2019-06-05	25.00	25.00	24.00	25.00	2,290
2019-06-04	25.00	25.00	24.00	25.00	7,500
2019-06-03	25.00	25.00	25.00	25.00	20,430
2019-05-31	25.00	25.00	25.00	25.00	0
2019-05-30	25.00	25.00	25.00	25.00	21,751
2019-05-29	25.00	25.00	25.00	25.00	0
2019-05-28	25.00	25.00	25.00	25.00	0
2019-05-24	21.50	25.00	21.50	25.00	74,880
2019-05-23	21.00	21.50	21.00	21.50	21,789
2019-05-22	21.00	21.00	19.00	21.00	0
2019-05-21	21.00	21.00	19.00	21.00	20,000
2019-05-20	21.00	21.00	19.00	21.00	44,325
2019-05-17	21.00	21.00	19.00	21.00	10,000
2019-05-16	21.00	21.00	21.00	21.00	0
2019-05-15	21.00	21.00	21.00	21.00	0
2019-05-14	21.00	21.00	19.00	21.00	0
2019-05-13	20.00	21.00	18.00	21.00	5,000
2019-05-10	20.00	20.00	18.00	19.50	15,981
2019-05-09	21.50	21.50	19.50	19.50	117,922
2019-05-08	21.50	21.50	21.50	21.50	11,986
2019-05-07	22.00	22.00	21.50	21.50	1,785
2019-05-03	22.00	22.00	21.00	22.00	1,608
2019-05-02	21.50	22.00	21.50	22.00	24,275
2019-05-01	21.00	21.50	20.00	21.50	0
2019-04-30	21.00	21.50	20.00	21.50	0
2019-04-29	21.00	21.50	20.00	21.50	0
2019-04-26	21.50	21.50	21.50	21.50	4,000
2019-04-25	21.50	21.50	21.50	21.50	86
2019-04-24	21.50	21.50	21.50	21.50	0

Share	Price	Change
Filtronic (FTC)	47.00	42.42%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
European Metals Holdings (EMH)	21.25	13.33%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Trellus Health. (TRLS)	1.90	-15.56%
Molecular Enrgy (MEN)	8.50	-15%
Supply@me Cap (SYME)	0.025	-13.79%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	503,073,112
88 Energy (88E)	0.1675	476,030,209
Tower Resources (TRP)	0.0205	445,463,912
Baron Oil (BOIL)	0.0625	237,731,321
Lloyds (LLOY)	51.78	196,377,941