Dillistone Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	11.50	11.50	11.50	11.50	0
2024-04-30	11.50	11.50	11.50	11.50	25,000
2024-04-29	11.50	11.50	11.50	11.50	15,000
2024-04-26	10.00	11.50	10.00	11.50	48,710
2024-04-25	9.00	9.50	9.00	9.50	7,000
2024-04-24	9.00	9.00	9.00	9.00	23,026
2024-04-23	9.00	9.00	9.00	9.00	0
2024-04-22	9.00	9.00	9.00	9.00	0
2024-04-19	9.50	9.50	9.00	9.00	15,000
2024-04-18	9.00	9.00	9.00	9.00	0
2024-04-17	9.00	9.00	9.00	9.00	0
2024-04-16	9.00	9.00	9.00	9.00	100
2024-04-15	9.00	9.00	9.00	9.00	0
2024-04-12	9.00	9.00	9.00	9.00	0
2024-04-11	9.00	9.00	9.00	9.00	0
2024-04-10	9.00	9.00	9.00	9.00	0
2024-04-09	9.00	9.00	9.00	9.00	0
2024-04-08	9.00	9.00	9.00	9.00	4,224
2024-04-05	9.00	9.00	9.00	9.00	0
2024-04-04	9.00	9.00	9.00	9.00	0
2024-04-03	9.00	9.00	9.00	9.00	38
2024-04-02	9.00	9.00	9.00	9.00	0
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	0
2024-03-27	9.00	9.00	9.00	9.00	61,033
2024-03-26	10.50	10.50	9.00	9.00	29,013
2024-03-25	10.50	10.50	10.50	10.50	0
2024-03-22	10.50	10.50	10.50	10.50	0
2024-03-21	10.50	10.50	10.50	10.50	0
2024-03-20	10.50	10.50	10.50	10.50	0
2024-03-19	10.50	10.50	10.50	10.50	0
2024-03-18	10.50	10.50	10.50	10.50	2,000
2024-03-15	10.50	10.50	10.50	10.50	0
2024-03-14	10.50	10.50	10.50	10.50	10,071
2024-03-13	10.50	10.50	10.50	10.50	0
2024-03-12	10.50	10.50	10.50	10.50	10
2024-03-11	10.50	10.50	10.50	10.50	0
2024-03-08	10.50	10.50	10.50	10.50	0
2024-03-07	10.50	10.50	10.50	10.50	0
2024-03-06	10.50	10.50	10.50	10.50	0
2024-03-05	10.50	10.50	10.50	10.50	56
2024-03-04	10.50	10.50	10.50	10.50	0
2024-03-01	11.00	11.00	10.50	10.50	0
2024-02-29	11.00	11.00	11.00	11.00	0
2024-02-28	11.00	11.00	11.00	11.00	0
2024-02-27	11.00	11.00	11.00	11.00	0
2024-02-26	11.00	11.00	11.00	11.00	0
2024-02-23	11.00	11.00	11.00	11.00	0
2024-02-22	11.00	11.00	11.00	11.00	0
2024-02-21	11.00	11.00	11.00	11.00	0
2024-02-20	11.00	11.00	11.00	11.00	0
2024-02-19	11.00	11.00	11.00	11.00	0
2024-02-16	11.00	11.00	11.00	11.00	24,000
2024-02-15	11.50	11.50	11.00	11.00	22,034
2024-02-14	11.50	11.50	11.50	11.50	0
2024-02-13	11.50	11.50	11.50	11.50	1,021
2024-02-12	11.50	11.50	11.50	11.50	8
2024-02-09	11.50	11.50	11.50	11.50	0
2024-02-08	11.50	11.50	11.50	11.50	10,015
2024-02-07	11.50	11.50	11.50	11.50	0
2024-02-06	11.50	11.50	11.50	11.50	0
2024-02-05	11.50	11.50	11.50	11.50	26,034
2024-02-02	11.50	11.50	11.50	11.50	0
2024-02-01	11.50	11.50	11.50	11.50	10,000
2024-01-31	11.50	12.00	11.50	12.00	0
2024-01-30	11.50	12.00	11.50	12.00	10,000
2024-01-29	11.50	12.00	11.50	12.00	0
2024-01-26	11.50	12.00	11.50	12.00	0
2024-01-25	11.50	12.00	11.50	12.00	23,965
2024-01-24	11.50	12.00	11.50	12.00	0
2024-01-23	11.50	12.00	11.50	12.00	7
2024-01-22	11.50	11.50	11.50	11.50	10,000
2024-01-19	11.50	12.00	11.50	12.00	0
2024-01-18	11.50	11.50	11.50	11.50	0
2024-01-17	11.50	11.50	11.50	11.50	0
2024-01-16	11.50	11.50	11.50	11.50	0
2024-01-15	11.50	11.50	11.50	11.50	0
2024-01-12	12.50	12.50	11.50	11.50	25,000
2024-01-11	12.50	12.50	12.50	12.50	0
2024-01-10	12.50	12.50	12.50	12.50	0
2024-01-09	12.50	12.50	12.50	12.50	0
2024-01-08	12.50	12.50	12.50	12.50	0
2024-01-05	12.50	12.50	12.50	12.50	0
2024-01-04	12.50	12.50	12.50	12.50	3,000
2024-01-03	12.00	12.50	12.00	12.50	0
2024-01-02	12.50	12.50	12.50	12.50	0
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	12.50	12.50	12.50	12.50	0
2023-12-28	12.50	12.50	12.50	12.50	0
2023-12-27	12.00	12.50	12.00	12.50	0
2023-12-26	12.50	12.50	12.50	12.50	0
2023-12-25	12.50	12.50	12.50	12.50	0
2023-12-22	12.50	12.50	12.50	12.50	0
2023-12-21	12.50	12.50	12.50	12.50	0
2023-12-20	12.50	12.50	12.50	12.50	0
2023-12-19	12.50	12.50	12.50	12.50	3,940
2023-12-18	12.50	12.50	12.50	12.50	188
2023-12-15	12.50	12.50	12.50	12.50	0
2023-12-14	12.50	12.50	12.50	12.50	0
2023-12-13	12.50	12.50	12.50	12.50	0
2023-12-12	12.50	12.50	12.50	12.50	0
2023-12-11	12.50	12.50	12.50	12.50	0
2023-12-08	12.50	12.50	12.50	12.50	0
2023-12-07	12.50	12.50	12.50	12.50	0
2023-12-06	12.50	12.50	12.50	12.50	0
2023-12-05	12.50	12.50	12.50	12.50	0
2023-12-04	12.50	12.50	12.50	12.50	14,382
2023-12-01	12.50	12.50	12.50	12.50	2,300
2023-11-30	12.50	12.50	12.50	12.50	0
2023-11-29	12.50	12.50	12.50	12.50	0
2023-11-28	12.50	12.50	12.50	12.50	0
2023-11-27	12.50	12.50	12.50	12.50	0
2023-11-24	12.50	12.50	12.50	12.50	0
2023-11-23	12.50	12.50	12.50	12.50	500
2023-11-22	12.50	12.50	12.50	12.50	0
2023-11-21	12.50	12.50	12.50	12.50	188
2023-11-20	13.00	13.00	12.50	12.50	40,588
2023-11-17	13.00	13.00	13.00	13.00	0
2023-11-16	13.00	13.00	13.00	13.00	0
2023-11-15	13.00	13.00	13.00	13.00	0
2023-11-14	13.00	13.00	13.00	13.00	0
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.00	13.00	13.00	13.00	0
2023-11-09	13.00	13.00	13.00	13.00	2,240
2023-11-08	13.00	13.00	13.00	13.00	0
2023-11-07	13.00	13.00	13.00	13.00	0
2023-11-06	13.00	13.00	13.00	13.00	0
2023-11-03	13.00	13.00	13.00	13.00	0
2023-11-02	13.00	13.00	13.00	13.00	0
2023-11-01	13.00	13.00	13.00	13.00	0
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	0
2023-10-27	13.00	13.00	13.00	13.00	0
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	0
2023-10-23	13.00	13.00	13.00	13.00	0
2023-10-20	13.00	13.00	13.00	13.00	0
2023-10-19	13.00	14.50	13.00	13.00	0
2023-10-18	13.00	13.00	13.00	13.00	0
2023-10-17	13.00	13.00	13.00	13.00	0
2023-10-16	13.00	13.00	13.00	13.00	0
2023-10-13	14.00	14.00	13.00	13.00	17,000
2023-10-12	14.00	14.00	14.00	14.00	0
2023-10-11	14.00	14.00	14.00	14.00	0
2023-10-10	14.00	14.00	14.00	14.00	0
2023-10-09	14.00	14.00	14.00	14.00	0
2023-10-06	14.00	14.00	14.00	14.00	0
2023-10-05	14.00	14.00	14.00	14.00	3,000
2023-10-04	14.00	14.00	14.00	14.00	0
2023-10-03	14.00	14.00	14.00	14.00	0
2023-10-02	14.00	14.00	14.00	14.00	14
2023-09-29	14.00	14.00	14.00	14.00	0
2023-09-28	14.00	14.00	14.00	14.00	0
2023-09-27	15.00	15.00	14.00	14.00	4,000
2023-09-26	14.50	12.70	12.70	12.70	8,210
2023-09-25	13.50	13.50	13.50	13.50	0
2023-09-22	13.50	13.50	13.50	13.50	0
2023-09-21	13.50	13.50	13.50	13.50	2,950
2023-09-20	13.50	13.50	13.50	13.50	54
2023-09-19	13.50	13.50	13.50	13.50	0
2023-09-18	13.50	13.50	13.50	13.50	0
2023-09-15	13.50	13.50	13.50	13.50	0
2023-09-14	13.50	13.50	13.50	13.50	0
2023-09-13	13.50	13.50	13.50	13.50	0
2023-09-12	13.50	13.50	13.50	13.50	0
2023-09-11	13.50	13.50	13.50	13.50	0
2023-09-08	13.50	13.50	13.50	13.50	0
2023-09-07	13.50	13.50	13.50	13.50	650
2023-09-06	13.50	13.50	13.50	13.50	0
2023-09-05	13.50	13.50	13.50	13.50	650
2023-09-04	13.50	13.50	13.50	13.50	2,003
2023-09-01	13.50	13.50	13.50	13.50	0
2023-08-31	13.50	13.50	13.50	13.50	0
2023-08-30	14.50	14.50	13.50	13.50	5,040
2023-08-29	14.50	14.50	14.50	14.50	0
2023-08-28	14.50	14.50	14.50	14.50	0
2023-08-25	14.50	14.50	14.50	14.50	0
2023-08-24	15.50	15.50	14.50	14.50	24,010
2023-08-23	15.50	15.50	15.50	15.50	0
2023-08-22	15.50	15.50	15.50	15.50	0
2023-08-21	16.50	16.50	15.50	15.50	2,000
2023-08-18	17.50	17.50	16.50	16.50	20,000
2023-08-17	17.50	17.50	17.50	17.50	0
2023-08-16	17.50	17.50	17.50	17.50	0
2023-08-15	17.50	17.50	17.50	17.50	0
2023-08-14	17.50	17.50	17.50	17.50	0
2023-08-11	17.50	17.50	17.50	17.50	0
2023-08-10	17.50	17.50	17.50	17.50	0
2023-08-09	17.50	17.50	17.50	17.50	1,950
2023-08-08	17.50	17.50	17.50	17.50	0
2023-08-07	17.50	17.50	17.50	17.50	6
2023-08-04	17.50	17.50	17.50	17.50	0
2023-08-03	17.50	17.50	17.50	17.50	0
2023-08-02	17.50	17.50	17.50	17.50	42
2023-08-01	17.50	17.50	17.50	17.50	0
2023-07-31	17.50	17.50	17.50	17.50	0
2023-07-28	17.50	17.50	17.50	17.50	1,250
2023-07-27	17.50	17.50	17.50	17.50	0
2023-07-26	17.50	17.50	17.50	17.50	54
2023-07-25	17.50	17.50	17.50	17.50	0
2023-07-24	17.50	17.50	17.50	17.50	4,617
2023-07-21	17.50	17.50	17.50	17.50	384
2023-07-20	17.50	17.50	17.50	17.50	0
2023-07-19	17.50	17.50	17.50	17.50	0
2023-07-18	17.50	17.50	17.50	17.50	0
2023-07-17	17.50	17.50	17.50	17.50	0
2023-07-14	17.50	17.50	17.50	17.50	0
2023-07-13	17.50	17.50	17.50	17.50	135
2023-07-12	17.50	17.50	17.50	17.50	0
2023-07-11	17.50	17.50	17.50	17.50	25
2023-07-10	17.50	17.50	17.50	17.50	0
2023-07-07	17.50	17.50	17.50	17.50	0
2023-07-06	17.50	17.50	17.50	17.50	0
2023-07-05	17.50	17.50	17.50	17.50	0
2023-07-04	17.50	17.50	17.50	17.50	0
2023-07-03	17.50	17.50	17.50	17.50	0
2023-06-30	17.50	17.50	17.50	17.50	0
2023-06-29	17.50	17.50	17.50	17.50	0
2023-06-28	17.50	17.50	17.50	17.50	0
2023-06-27	18.00	18.00	17.50	17.50	23,743
2023-06-26	18.00	18.00	18.00	18.00	0
2023-06-23	18.00	18.00	18.00	18.00	5,912
2023-06-22	18.00	18.00	18.00	18.00	0
2023-06-21	18.00	18.00	18.00	18.00	0
2023-06-20	18.00	18.00	18.00	18.00	4,876
2023-06-19	18.00	18.00	18.00	18.00	7
2023-06-16	18.00	18.00	18.00	18.00	1,399
2023-06-15	18.00	18.00	18.00	18.00	0
2023-06-14	18.00	18.00	18.00	18.00	0
2023-06-13	18.50	19.00	19.00	19.00	11,500
2023-06-12	18.50	18.50	18.50	18.50	0
2023-06-09	18.50	18.50	18.50	18.50	0
2023-06-08	18.50	18.50	18.50	18.50	0
2023-06-07	18.50	18.50	18.50	18.50	0
2023-06-06	18.50	18.50	18.50	18.50	47
2023-06-05	18.50	18.50	18.50	18.50	0
2023-06-02	18.50	18.50	18.50	18.50	0
2023-06-01	19.50	19.50	18.50	18.50	5,300
2023-05-31	19.50	19.50	19.50	19.50	0
2023-05-30	19.50	19.50	19.50	19.50	15
2023-05-29	19.50	19.50	19.50	19.50	0
2023-05-26	19.50	19.50	19.50	19.50	0
2023-05-25	19.50	19.50	19.50	19.50	990
2023-05-24	19.50	19.50	19.50	19.50	500
2023-05-23	19.50	19.50	19.00	19.50	4,000
2023-05-22	19.50	19.50	19.50	19.50	11
2023-05-19	19.50	19.50	19.50	19.50	0
2023-05-18	19.50	19.50	19.50	19.50	0
2023-05-17	19.50	19.50	19.50	19.50	8,718
2023-05-16	20.00	20.00	19.50	19.50	15,926
2023-05-15	20.00	20.00	20.00	20.00	7
2023-05-12	20.00	20.00	20.00	20.00	0
2023-05-11	20.00	20.00	20.00	20.00	0
2023-05-10	20.00	20.00	20.00	20.00	4,000
2023-05-09	20.00	20.00	20.00	20.00	0
2023-05-08	20.00	20.00	20.00	20.00	0
2023-05-05	20.00	20.00	20.00	20.00	0
2023-05-04	20.00	20.00	20.00	20.00	0
2023-05-03	20.00	20.00	20.00	20.00	5,000
2023-05-02	20.00	21.00	21.00	21.00	4,000
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	20.00	20.00	20.00	20.00	0
2023-04-27	19.50	20.00	19.50	20.00	25,849
2023-04-26	19.50	19.50	19.50	19.50	0
2023-04-25	18.50	19.50	18.50	19.50	17,500
2023-04-24	18.50	18.50	18.50	18.50	3,432
2023-04-21	18.50	18.50	18.50	18.50	0
2023-04-20	18.50	18.50	18.50	18.50	0
2023-04-19	18.50	18.50	18.50	18.50	0
2023-04-18	19.00	19.00	18.50	18.50	6,842
2023-04-17	18.50	19.00	18.50	19.00	12,000
2023-04-14	18.50	18.50	18.50	18.50	0
2023-04-13	18.50	18.50	18.50	18.50	0
2023-04-12	18.50	18.50	18.50	18.50	42
2023-04-11	19.50	19.50	18.50	18.50	0
2023-04-10	19.50	19.50	19.50	19.50	0
2023-04-07	19.50	19.50	19.50	19.50	0
2023-04-06	19.50	19.50	19.50	19.50	0
2023-04-05	19.50	19.50	19.50	19.50	0
2023-04-04	19.50	19.50	19.50	19.50	0
2023-04-03	19.50	19.50	19.50	19.50	467
2023-03-31	19.50	19.50	19.50	19.50	0
2023-03-30	20.50	20.50	19.50	19.50	15,000
2023-03-29	18.50	18.50	18.50	18.50	0
2023-03-28	18.50	18.50	18.50	18.50	0
2023-03-27	18.50	18.50	18.50	18.50	942
2023-03-24	18.50	18.50	18.50	18.50	0
2023-03-23	18.50	18.50	18.50	18.50	0
2023-03-22	18.50	18.50	18.50	18.50	2,132
2023-03-21	18.50	18.50	18.50	18.50	0
2023-03-20	18.50	18.50	18.50	18.50	0
2023-03-17	18.50	18.50	18.50	18.50	0
2023-03-16	18.50	16.80	16.80	18.50	1,792
2023-03-15	18.50	18.50	18.00	18.50	5,000
2023-03-14	18.50	18.50	18.50	18.50	0
2023-03-13	18.50	18.50	18.50	18.50	100
2023-03-10	18.50	18.50	18.50	18.50	0
2023-03-09	18.50	18.50	18.50	18.50	0
2023-03-08	18.50	18.50	18.50	18.50	1,941
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	0
2023-02-24	18.50	18.50	18.50	18.50	9
2023-02-23	18.50	18.50	18.50	18.50	2,728
2023-02-22	19.00	19.00	18.50	18.50	600
2023-02-21	21.00	21.00	18.50	19.00	44,823
2023-02-20	21.00	21.00	21.00	21.00	9
2023-02-17	21.00	21.00	21.00	21.00	600
2023-02-16	19.00	21.00	19.00	21.00	64,525
2023-02-15	18.50	19.50	18.50	19.00	1,000
2023-02-14	18.50	18.50	18.50	18.50	5,000
2023-02-13	18.50	18.50	18.50	18.50	25,435
2023-02-10	18.50	16.80	16.80	18.50	130
2023-02-09	18.50	18.50	18.50	18.50	1,600
2023-02-08	19.50	19.50	18.00	18.50	37,025
2023-02-07	19.50	19.50	19.50	19.50	0
2023-02-06	17.50	19.50	17.50	19.50	18,933
2023-02-03	15.50	17.50	15.50	17.50	5,909
2023-02-02	14.00	15.50	14.00	15.50	10,000
2023-02-01	15.50	15.50	14.00	14.00	10,218
2023-01-31	15.50	15.50	15.50	15.50	0
2023-01-30	15.50	15.50	15.50	15.50	0
2023-01-27	15.50	15.50	15.50	15.50	0
2023-01-26	15.50	15.50	15.50	15.50	0
2023-01-25	15.50	15.50	15.50	15.50	0
2023-01-24	15.50	15.50	15.50	15.50	0
2023-01-23	15.50	15.50	15.50	15.50	0
2023-01-20	15.50	15.50	15.50	15.50	0
2023-01-19	15.50	15.50	15.50	15.50	0
2023-01-18	14.50	15.50	14.50	15.50	2,573
2023-01-17	14.50	14.50	14.50	14.50	0
2023-01-16	14.50	14.50	14.50	14.50	0
2023-01-13	14.50	14.50	14.50	14.50	0
2023-01-12	14.50	14.50	14.50	14.50	0
2023-01-11	14.50	14.50	14.50	14.50	0
2023-01-10	14.50	14.50	14.50	14.50	0
2023-01-09	14.50	14.50	14.50	14.50	430
2023-01-06	14.50	14.50	14.50	14.50	0
2023-01-05	14.50	14.50	14.50	14.50	0
2023-01-04	14.50	14.50	14.50	14.50	0
2023-01-03	14.50	14.50	14.50	14.50	0
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	14.50	14.50	14.50	14.50	0
2022-12-29	14.50	14.50	14.50	14.50	0
2022-12-28	14.50	14.50	14.50	14.50	0
2022-12-27	14.50	14.50	14.50	14.50	0
2022-12-26	14.50	14.50	14.50	14.50	0
2022-12-23	14.50	14.50	14.50	14.50	0
2022-12-22	14.50	14.50	14.50	14.50	0
2022-12-21	14.50	14.50	14.50	14.50	532
2022-12-20	14.50	14.50	14.50	14.50	0
2022-12-19	14.50	14.50	14.50	14.50	0
2022-12-16	14.50	14.50	14.50	14.50	532
2022-12-15	14.50	14.50	14.50	14.50	62
2022-12-14	14.50	14.50	14.50	14.50	0
2022-12-13	14.50	14.50	14.50	14.50	161
2022-12-12	14.50	14.50	14.50	14.50	0
2022-12-09	14.50	14.50	14.50	14.50	241
2022-12-08	14.50	14.50	14.50	14.50	0
2022-12-07	15.50	15.50	14.50	14.50	0
2022-12-06	15.50	15.50	15.50	15.50	0
2022-12-05	15.50	15.50	15.50	15.50	0
2022-12-02	15.50	15.50	15.50	15.50	0
2022-12-01	15.50	15.50	15.50	15.50	0
2022-11-30	15.50	15.50	15.50	15.50	0
2022-11-29	15.50	15.50	15.50	15.50	0
2022-11-28	15.50	15.50	15.50	15.50	0
2022-11-25	16.00	16.00	15.50	15.50	4,652
2022-11-24	16.00	16.00	16.00	16.00	0
2022-11-23	16.00	16.00	16.00	16.00	0
2022-11-22	16.00	16.00	16.00	16.00	0
2022-11-21	16.00	16.00	16.00	16.00	0
2022-11-18	16.00	16.00	16.00	16.00	3,808
2022-11-17	16.00	16.00	16.00	16.00	0
2022-11-16	16.00	16.00	16.00	16.00	1,928
2022-11-15	16.50	16.50	16.00	16.00	0
2022-11-14	15.50	16.00	15.50	16.00	0
2022-11-11	14.50	15.50	14.50	15.50	3,369
2022-11-10	13.50	14.50	13.50	14.50	50,000
2022-11-09	13.50	13.50	13.50	13.50	0
2022-11-08	13.50	13.50	13.50	13.50	0
2022-11-07	13.00	13.50	13.00	13.50	10
2022-11-04	13.00	13.00	13.00	13.00	15,858
2022-11-03	13.00	13.00	13.00	13.00	0
2022-11-02	13.00	13.00	13.00	13.00	0
2022-11-01	13.00	13.00	13.00	13.00	1,898
2022-10-31	13.00	13.00	13.00	13.00	0
2022-10-28	13.00	13.00	13.00	13.00	1,021
2022-10-27	13.00	13.00	13.00	13.00	0
2022-10-26	13.00	13.00	13.00	13.00	0
2022-10-25	14.00	14.00	13.00	13.00	212
2022-10-24	14.00	14.00	14.00	14.00	0
2022-10-21	14.00	14.00	14.00	14.00	0
2022-10-20	14.00	14.00	14.00	14.00	0
2022-10-19	14.00	14.00	14.00	14.00	0
2022-10-18	14.00	14.00	14.00	14.00	1,500
2022-10-17	14.00	14.00	14.00	14.00	0
2022-10-14	14.00	14.00	14.00	14.00	0
2022-10-13	14.00	14.00	14.00	14.00	0
2022-10-12	14.00	14.00	14.00	14.00	0
2022-10-11	16.50	16.50	14.00	14.00	51
2022-10-10	16.50	16.50	16.50	16.50	0
2022-10-07	16.50	16.50	16.50	16.50	0
2022-10-06	16.50	16.50	16.50	16.50	3,235
2022-10-05	16.50	16.50	16.50	16.50	0
2022-10-04	16.50	16.50	16.50	16.50	0
2022-10-03	16.50	16.50	16.50	16.50	2,788
2022-09-30	16.50	16.50	16.50	16.50	1,719
2022-09-29	16.50	16.50	16.50	16.50	0
2022-09-28	16.75	16.75	16.50	16.50	29,000
2022-09-27	16.75	16.75	16.75	16.75	0
2022-09-26	16.75	16.75	16.75	16.75	6,767
2022-09-23	16.25	16.75	16.25	16.75	40,000
2022-09-22	16.50	16.50	16.25	16.25	0
2022-09-21	18.00	18.00	16.50	16.50	25,906
2022-09-20	19.50	19.50	18.00	18.00	70,036
2022-09-19	19.50	19.50	19.50	19.50	0
2022-09-16	19.50	19.50	19.50	19.50	5,000
2022-09-15	19.50	19.50	19.50	19.50	0
2022-09-14	19.50	19.50	19.50	19.50	0
2022-09-13	19.50	19.50	19.50	19.50	0
2022-09-12	19.50	19.50	19.50	19.50	0
2022-09-09	19.50	19.50	19.50	19.50	0
2022-09-08	19.50	19.50	19.50	19.50	0
2022-09-07	19.00	19.50	19.00	19.50	15,000
2022-09-06	19.00	19.50	19.00	19.00	10,152
2022-09-05	19.00	19.00	19.00	19.00	0
2022-09-02	19.50	19.50	19.00	19.00	15,000
2022-09-01	19.00	19.50	19.00	19.50	0
2022-08-31	19.00	19.00	19.00	19.00	0
2022-08-30	19.00	19.00	19.00	19.00	0
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.00	19.00	19.00	19.00	0
2022-08-25	19.00	19.00	19.00	19.00	0
2022-08-24	19.00	19.00	19.00	19.00	0
2022-08-23	19.00	19.00	19.00	19.00	0
2022-08-22	19.00	19.00	19.00	19.00	0
2022-08-19	19.00	19.00	19.00	19.00	0
2022-08-18	20.00	20.00	19.00	19.00	32,000
2022-08-17	20.00	20.00	20.00	20.00	0
2022-08-16	20.00	20.00	20.00	20.00	0
2022-08-15	20.00	20.00	20.00	20.00	0
2022-08-12	20.00	20.00	20.00	20.00	0
2022-08-11	20.00	20.00	20.00	20.00	0
2022-08-10	20.50	20.50	20.00	20.00	0
2022-08-09	21.50	21.50	20.50	20.50	7,000
2022-08-08	21.50	21.50	21.50	21.50	0
2022-08-05	21.50	21.50	21.50	21.50	0
2022-08-04	21.50	21.50	21.50	21.50	1,600
2022-08-03	21.50	21.50	21.50	21.50	0
2022-08-02	21.50	21.50	21.50	21.50	0
2022-08-01	22.00	22.00	21.00	21.50	0
2022-07-29	21.50	21.50	21.50	21.50	1,600
2022-07-28	21.50	21.50	21.50	21.50	0
2022-07-27	21.50	21.50	21.50	21.50	0
2022-07-26	21.50	21.50	21.50	21.50	0
2022-07-25	21.50	21.50	21.50	21.50	0
2022-07-22	21.50	21.50	21.50	21.50	2,293
2022-07-21	21.50	21.50	21.50	21.50	0
2022-07-20	21.50	21.50	21.50	21.50	9,199
2022-07-19	21.50	21.50	21.50	21.50	5
2022-07-18	21.50	21.50	21.50	21.50	2,272
2022-07-15	21.50	21.50	21.50	21.50	0
2022-07-14	21.50	21.50	21.50	21.50	0
2022-07-13	21.50	21.50	21.50	21.50	0
2022-07-12	21.50	21.50	21.50	21.50	0
2022-07-11	21.50	21.50	21.50	21.50	2,308
2022-07-08	21.50	21.50	21.50	21.50	3,801
2022-07-07	21.50	21.50	21.50	21.50	0
2022-07-06	21.50	21.50	21.50	21.50	400
2022-07-05	21.50	21.50	21.50	21.50	0
2022-07-04	21.50	21.50	21.50	21.50	0
2022-07-01	21.50	21.50	21.50	21.50	0
2022-06-30	21.50	21.50	21.50	21.50	0
2022-06-29	21.50	21.50	21.50	21.50	0
2022-06-28	21.50	21.50	21.50	21.50	6,221
2022-06-27	21.50	21.50	21.00	21.50	0
2022-06-24	21.50	21.50	21.50	21.50	0
2022-06-23	21.50	21.50	21.50	21.50	0
2022-06-22	21.50	21.50	21.50	21.50	0
2022-06-21	21.00	21.00	21.00	21.50	1,311
2022-06-20	21.50	21.50	21.50	21.50	0
2022-06-17	22.50	22.50	21.50	21.50	5,000
2022-06-16	22.50	22.50	22.50	22.50	28
2022-06-15	22.50	22.50	22.50	22.50	23,995
2022-06-14	21.00	21.00	21.00	21.00	0
2022-06-13	21.00	21.00	21.00	21.00	0
2022-06-10	21.00	21.00	21.00	21.00	2,797
2022-06-09	21.00	21.00	21.00	21.00	0
2022-06-08	21.00	21.00	21.00	21.00	0
2022-06-07	21.00	21.00	21.00	21.00	0
2022-06-06	21.00	21.00	21.00	21.00	0
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.50	21.50	21.00	21.00	1,628
2022-05-31	21.50	21.50	21.50	21.50	0
2022-05-30	20.50	22.00	20.50	21.50	22,500
2022-05-27	20.50	20.50	20.50	20.50	1,813
2022-05-26	21.50	21.50	20.50	20.50	8,913
2022-05-25	21.50	21.50	21.50	21.50	0
2022-05-24	21.50	21.50	21.50	21.50	0
2022-05-23	21.50	21.50	21.50	21.50	0
2022-05-20	21.50	21.50	21.50	21.50	0
2022-05-19	21.50	21.50	21.50	21.50	0
2022-05-18	21.50	21.50	21.50	21.50	1,320
2022-05-17	21.50	21.50	20.00	21.50	14,400
2022-05-16	21.50	21.50	21.50	21.50	32
2022-05-13	21.50	21.50	21.50	21.50	27
2022-05-12	21.50	21.50	20.00	21.50	0
2022-05-11	21.50	21.50	21.50	21.50	0
2022-05-10	21.50	21.50	21.50	21.50	0
2022-05-09	21.50	21.50	21.50	21.50	0
2022-05-06	21.50	21.50	21.50	21.50	270
2022-05-05	21.50	21.50	21.50	21.50	0
2022-05-04	21.50	21.50	21.50	21.50	0
2022-05-03	21.50	21.50	21.50	21.50	0
2022-05-02	21.50	21.50	21.50	21.50	0
2022-04-29	21.50	21.50	21.50	21.50	400
2022-04-28	21.50	21.50	21.50	21.50	0
2022-04-27	21.50	21.50	21.50	21.50	0
2022-04-26	20.50	21.50	20.50	21.50	9,072
2022-04-25	21.50	21.50	21.50	21.50	0
2022-04-22	21.50	21.50	21.50	21.50	1,739
2022-04-21	21.50	21.50	21.50	21.50	0
2022-04-20	21.50	21.50	21.50	21.50	5,238
2022-04-19	21.50	21.50	20.00	21.50	0
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	19.50	21.50	18.00	21.50	37,986
2022-04-13	19.50	19.50	19.50	19.50	0
2022-04-12	19.50	19.50	18.00	19.50	0
2022-04-11	19.50	19.50	19.50	19.50	0
2022-04-08	19.50	19.50	19.50	19.50	0
2022-04-07	19.50	19.50	19.50	19.50	0
2022-04-06	19.50	19.50	19.50	19.50	9,960
2022-04-05	20.50	20.50	19.50	19.50	19,969
2022-04-04	20.50	20.50	20.50	20.50	0
2022-04-01	21.00	21.00	20.50	20.50	28,659
2022-03-31	21.00	21.00	20.00	21.00	17,750
2022-03-30	21.00	21.00	21.00	21.00	0
2022-03-29	21.00	21.00	20.00	21.00	0
2022-03-28	21.00	21.00	21.00	21.00	1,650
2022-03-25	21.00	21.00	21.00	21.00	7,000
2022-03-24	21.00	21.00	21.00	21.00	0
2022-03-23	21.00	21.00	21.00	21.00	4,679
2022-03-22	20.50	21.50	20.50	21.00	5,000
2022-03-21	20.50	20.50	20.50	20.50	0
2022-03-18	20.50	20.50	20.50	20.50	1,720
2022-03-17	20.50	20.50	20.50	20.50	4,852
2022-03-16	20.50	20.50	20.50	20.50	0
2022-03-15	20.50	20.50	20.50	20.50	0
2022-03-14	20.50	20.50	20.50	20.50	50,000
2022-03-11	20.00	20.50	20.00	20.50	0
2022-03-10	20.50	20.50	20.00	20.00	16,894
2022-03-09	20.00	20.50	20.00	20.50	40,947
2022-03-08	20.50	20.50	20.00	20.00	0
2022-03-07	20.50	20.50	20.50	20.50	0
2022-03-04	21.50	21.50	20.50	20.50	14,142
2022-03-03	21.50	21.50	21.50	21.50	0
2022-03-02	21.50	21.50	21.50	21.50	0
2022-03-01	21.50	21.50	21.50	21.50	0
2022-02-28	21.50	21.50	21.50	21.50	0
2022-02-25	21.50	21.50	21.50	21.50	0
2022-02-24	21.50	21.50	21.50	21.50	0
2022-02-23	21.50	21.50	21.50	21.50	0
2022-02-22	21.50	21.50	21.50	21.50	0
2022-02-21	21.50	21.50	20.00	21.50	15,000
2022-02-18	21.50	21.50	20.00	21.50	0
2022-02-17	21.50	21.50	21.50	21.50	15,250
2022-02-16	21.50	21.50	21.50	21.50	0
2022-02-15	24.00	24.00	21.00	21.50	23,523
2022-02-14	24.00	24.00	24.00	24.00	0
2022-02-11	24.00	24.00	24.00	24.00	0
2022-02-10	24.00	24.00	24.00	24.00	10,000
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	0
2022-02-04	23.00	24.00	23.00	24.00	0
2022-02-03	23.00	23.00	23.00	23.00	0
2022-02-02	21.00	22.00	21.00	22.00	0
2022-02-01	21.00	21.00	21.00	21.00	5,000
2022-01-31	20.00	21.00	20.00	21.00	4,750
2022-01-28	19.00	20.00	19.00	20.00	10,000
2022-01-27	21.00	21.00	19.00	19.00	2,000
2022-01-26	21.00	21.00	20.00	21.00	0
2022-01-25	21.00	21.00	21.00	21.00	0
2022-01-24	21.00	21.00	21.00	21.00	0
2022-01-21	23.50	23.50	21.00	21.00	816
2022-01-20	23.50	23.50	23.50	23.50	9,637
2022-01-19	23.50	23.50	23.50	23.50	0
2022-01-18	21.00	21.00	21.00	21.00	0
2022-01-17	21.00	21.00	21.00	21.00	0
2022-01-14	21.00	21.00	21.00	21.00	0
2022-01-13	21.00	21.00	21.00	21.00	0
2022-01-12	21.00	21.00	21.00	21.00	0
2022-01-11	21.00	21.00	21.00	21.00	0
2022-01-10	21.00	21.60	21.60	21.60	22
2022-01-07	21.00	21.00	20.00	21.00	0
2022-01-06	21.00	21.00	21.00	21.00	0
2022-01-05	21.00	21.00	21.00	21.00	0
2022-01-04	21.00	21.00	21.00	21.00	0
2022-01-03	21.00	21.00	21.00	21.00	0
2021-12-31	21.00	21.00	21.00	21.00	0
2021-12-30	21.00	21.00	20.00	21.00	0
2021-12-29	21.00	21.00	21.00	21.00	5,652
2021-12-28	21.00	21.00	21.00	21.00	0
2021-12-27	21.00	21.00	21.00	21.00	0
2021-12-24	21.00	21.00	21.00	21.00	0
2021-12-23	21.00	21.00	21.00	21.00	0
2021-12-22	21.00	21.00	21.00	21.00	0
2021-12-21	21.00	21.00	21.00	21.00	0
2021-12-20	21.00	21.00	21.00	21.00	0
2021-12-17	21.00	21.00	21.00	21.00	0
2021-12-16	21.00	21.00	21.00	21.00	0
2021-12-15	21.00	21.00	21.00	21.00	0
2021-12-14	21.00	21.00	21.00	21.00	0
2021-12-13	21.00	21.00	21.00	21.00	0
2021-12-10	21.00	21.00	21.00	21.00	5,035
2021-12-09	20.50	21.00	21.00	21.00	2,500
2021-12-08	21.00	21.00	20.50	20.50	13,000
2021-12-07	21.50	21.00	20.50	20.50	32,005
2021-12-06	19.00	19.00	19.00	19.00	0
2021-12-03	19.00	19.00	19.00	19.00	0
2021-12-02	19.00	19.00	19.00	19.00	0
2021-12-01	19.00	19.00	18.00	19.00	0
2021-11-30	19.00	19.00	19.00	19.00	0
2021-11-29	19.00	19.00	19.00	19.00	0
2021-11-26	19.00	19.00	19.00	19.00	0
2021-11-25	19.00	19.00	19.00	19.00	546
2021-11-24	19.00	19.00	18.00	19.00	0
2021-11-23	19.00	19.00	19.00	19.00	0
2021-11-22	19.00	19.00	19.00	19.00	0
2021-11-19	19.00	19.00	19.00	19.00	0
2021-11-18	19.00	19.00	19.00	19.00	0
2021-11-17	19.00	19.00	19.00	19.00	0
2021-11-16	19.00	19.50	19.50	19.00	4,554
2021-11-15	19.00	19.00	19.00	19.00	0
2021-11-12	19.00	19.00	19.00	19.00	0
2021-11-11	20.50	20.50	19.00	19.00	0
2021-11-10	20.50	20.50	20.50	20.50	116
2021-11-09	20.50	20.50	20.50	20.50	1,790
2021-11-08	20.50	20.50	20.50	20.50	0
2021-11-05	20.50	20.50	20.50	20.50	0
2021-11-04	20.50	20.50	20.50	20.50	0
2021-11-03	20.50	20.50	20.50	20.50	0
2021-11-02	20.50	20.50	20.50	20.50	205
2021-11-01	20.50	20.50	20.50	20.50	0
2021-10-29	20.50	20.50	20.50	20.50	0
2021-10-28	20.50	20.50	20.50	20.50	0
2021-10-27	20.50	20.50	20.50	20.50	0
2021-10-26	20.50	20.50	20.50	20.50	0
2021-10-25	20.50	20.50	20.50	20.50	0
2021-10-22	20.50	20.50	20.50	20.50	0
2021-10-21	20.50	20.50	20.50	20.50	0
2021-10-20	20.50	20.50	20.50	20.50	0
2021-10-19	20.50	20.50	20.50	20.50	3,591
2021-10-18	20.50	20.50	20.50	20.50	0
2021-10-15	20.50	20.50	20.50	20.50	0
2021-10-14	20.50	20.50	20.50	20.50	180
2021-10-13	20.50	20.50	20.50	20.50	0
2021-10-12	20.50	20.50	20.50	20.50	0
2021-10-11	21.50	21.50	20.50	20.50	0
2021-10-08	21.50	21.50	21.50	21.50	0
2021-10-07	21.50	21.50	21.50	21.50	0
2021-10-06	21.50	21.50	21.50	21.50	11
2021-10-05	22.00	22.00	21.50	21.50	0
2021-10-04	22.50	22.50	22.00	22.00	10,000
2021-10-01	22.50	22.50	22.50	22.50	500
2021-09-30	21.50	22.50	21.50	22.50	0
2021-09-29	21.50	21.50	21.50	21.50	0
2021-09-28	21.50	21.50	20.00	21.50	0
2021-09-27	21.50	21.50	20.00	21.50	0
2021-09-24	21.50	21.50	20.00	21.50	0
2021-09-23	22.50	22.50	20.50	21.50	30,000
2021-09-22	22.50	22.50	22.50	22.50	0
2021-09-21	22.50	22.50	22.50	22.50	0
2021-09-20	22.50	22.50	22.50	22.50	0
2021-09-17	24.00	24.00	22.50	22.50	7,213
2021-09-16	24.00	24.00	24.00	24.00	0
2021-09-15	24.00	24.00	24.00	24.00	0
2021-09-14	24.00	24.00	24.00	24.00	0
2021-09-13	24.00	24.00	24.00	24.00	0
2021-09-10	24.00	24.00	24.00	24.00	0
2021-09-09	24.00	24.00	24.00	24.00	180
2021-09-08	24.00	24.00	24.00	24.00	0
2021-09-07	24.00	24.00	24.00	24.00	0
2021-09-06	24.00	24.00	24.00	24.00	0
2021-09-03	24.00	24.00	24.00	24.00	0
2021-09-02	24.00	24.00	24.00	24.00	0
2021-09-01	24.00	24.00	24.00	24.00	0
2021-08-31	24.00	24.00	24.00	24.00	0
2021-08-30	24.00	24.00	24.00	24.00	0
2021-08-27	24.00	24.00	24.00	24.00	1,386
2021-08-26	24.00	24.00	24.00	24.00	81
2021-08-25	24.00	24.00	24.00	24.00	0
2021-08-24	24.00	24.00	24.00	24.00	0
2021-08-23	24.50	24.50	24.00	24.00	5,541
2021-08-20	24.50	24.50	24.50	24.50	0
2021-08-19	24.50	24.50	24.50	24.50	0
2021-08-18	24.50	24.50	24.50	24.50	8,840
2021-08-17	24.50	24.50	24.50	24.50	0
2021-08-16	24.00	24.50	24.00	24.50	6,000
2021-08-13	24.00	24.00	24.00	24.00	0
2021-08-12	24.00	24.00	24.00	24.00	0
2021-08-11	24.00	24.00	24.00	24.00	0
2021-08-10	24.00	24.00	24.00	24.00	0
2021-08-09	24.00	24.00	22.00	24.00	0
2021-08-06	24.00	24.00	24.00	24.00	0
2021-08-05	24.00	24.00	24.00	24.00	0
2021-08-04	24.00	24.00	24.00	24.00	0
2021-08-03	24.00	24.00	24.00	24.00	0
2021-08-02	23.00	24.00	23.00	24.00	0
2021-07-30	23.00	23.00	23.00	23.00	0
2021-07-29	23.00	23.00	23.00	23.00	0
2021-07-28	23.00	23.00	23.00	23.00	10
2021-07-27	23.00	23.00	23.00	23.00	0
2021-07-26	23.00	23.00	23.00	23.00	22
2021-07-23	23.00	23.00	23.00	23.00	0
2021-07-22	23.00	23.00	23.00	23.00	0
2021-07-21	23.00	23.00	23.00	23.00	0
2021-07-20	23.00	23.00	23.00	23.00	0
2021-07-19	23.00	23.00	23.00	23.00	434
2021-07-16	23.00	23.00	23.00	23.00	0
2021-07-15	23.00	23.00	23.00	23.00	0
2021-07-14	23.00	23.00	23.00	23.00	5,988
2021-07-13	23.00	23.00	23.00	23.00	0
2021-07-12	23.00	23.00	23.00	23.00	0
2021-07-09	23.00	23.00	23.00	23.00	0
2021-07-08	23.00	23.00	21.00	23.00	0
2021-07-07	23.00	23.00	21.00	23.00	537
2021-07-06	23.00	23.00	23.00	23.00	1,444
2021-07-05	23.00	23.00	21.00	23.00	0
2021-07-02	23.00	23.00	23.00	23.00	0
2021-07-01	23.00	23.00	23.00	23.00	0
2021-06-30	23.00	23.00	23.00	23.00	0
2021-06-29	23.00	23.00	23.00	23.00	0
2021-06-28	23.00	23.00	23.00	23.00	0
2021-06-25	23.00	23.00	23.00	23.00	0
2021-06-24	23.00	23.00	23.00	23.00	0
2021-06-23	23.00	23.00	23.00	23.00	192
2021-06-22	23.00	23.00	23.00	23.00	0
2021-06-21	23.00	23.00	23.00	23.00	0
2021-06-18	23.00	24.00	23.00	23.00	9,980
2021-06-17	22.00	23.00	22.00	23.00	2,066
2021-06-16	24.00	24.00	22.00	22.00	0
2021-06-15	24.00	24.00	24.00	24.00	0
2021-06-14	24.00	24.00	24.00	24.00	0
2021-06-11	24.00	24.00	24.00	24.00	0
2021-06-10	24.00	24.00	22.00	24.00	1,184
2021-06-09	24.00	24.00	24.00	24.00	1,377
2021-06-08	24.00	24.00	24.00	24.00	0
2021-06-07	24.00	24.00	24.00	24.00	0
2021-06-04	23.00	24.00	23.00	24.00	0
2021-06-03	23.00	23.00	23.00	23.00	0
2021-06-02	24.00	24.00	23.00	23.00	10,000
2021-06-01	24.00	24.00	24.00	24.00	0
2021-05-28	24.00	24.00	24.00	24.00	3,009
2021-05-27	24.00	24.00	24.00	24.00	0
2021-05-26	24.00	24.00	24.00	24.00	0
2021-05-25	24.00	24.00	24.00	24.00	192
2021-05-24	23.00	21.80	21.80	21.80	17,940
2021-05-21	23.00	23.00	23.00	23.00	0
2021-05-20	23.00	23.00	23.00	23.00	0
2021-05-19	24.00	24.00	23.00	23.00	3,895
2021-05-18	24.00	24.00	24.00	24.00	0
2021-05-17	24.00	24.00	24.00	24.00	0
2021-05-14	24.00	24.00	24.00	24.00	0
2021-05-13	24.00	24.00	24.00	24.00	0
2021-05-12	24.00	24.00	24.00	24.00	0
2021-05-11	24.00	24.00	24.00	24.00	7,775
2021-05-10	24.00	24.00	24.00	24.00	0
2021-05-07	24.00	24.00	24.00	24.00	0
2021-05-06	23.50	24.00	23.50	24.00	9,014
2021-05-05	23.50	23.50	23.50	23.50	0
2021-05-04	23.50	23.50	23.50	23.50	0
2021-04-30	23.50	23.50	23.50	23.50	0
2021-04-29	26.00	26.00	23.50	23.50	13,331
2021-04-28	26.00	26.00	26.00	26.00	0
2021-04-27	26.00	26.00	26.00	26.00	0
2021-04-26	26.00	26.00	26.00	26.00	0
2021-04-23	26.00	26.00	26.00	26.00	29,000
2021-04-22	26.00	26.00	26.00	26.00	0
2021-04-21	26.00	26.00	24.00	26.00	0
2021-04-20	26.00	26.00	26.00	26.00	0
2021-04-19	27.00	27.00	26.00	26.00	4,000
2021-04-16	27.00	27.00	27.00	27.00	180
2021-04-15	27.00	27.00	27.00	27.00	0
2021-04-14	27.50	27.50	27.00	27.00	2,102
2021-04-13	25.50	27.50	25.50	27.50	5,597
2021-04-12	24.00	26.00	24.00	25.50	10,000
2021-04-09	24.00	24.00	24.00	24.00	13,919
2021-04-08	24.00	24.00	24.00	24.00	0
2021-04-07	24.00	24.00	24.00	24.00	0
2021-04-06	24.00	24.00	24.00	24.00	6,066
2021-04-01	22.00	24.00	22.00	24.00	32,045
2021-03-31	22.50	22.50	22.50	22.50	0
2021-03-30	22.50	22.50	22.50	22.50	2,011
2021-03-29	20.50	22.00	22.00	22.00	15,235
2021-03-26	20.50	20.50	20.50	20.50	189,366
2021-03-25	20.50	20.50	20.50	20.50	842
2021-03-24	20.50	20.50	20.50	20.50	0
2021-03-23	20.50	20.50	20.50	20.50	0
2021-03-22	20.50	20.50	20.50	20.50	0
2021-03-19	20.50	20.50	20.50	20.50	0
2021-03-18	20.50	20.50	20.50	20.50	0
2021-03-17	20.50	20.50	20.50	20.50	0
2021-03-16	20.50	20.50	20.50	20.50	0
2021-03-15	20.50	20.50	20.50	20.50	0
2021-03-12	20.50	20.50	19.50	20.50	28,000
2021-03-11	20.50	20.50	20.50	20.50	19,550
2021-03-10	22.00	22.00	20.50	20.50	16,223
2021-03-09	22.00	22.00	22.00	22.00	3,389
2021-03-08	22.00	22.00	22.00	22.00	0
2021-03-05	22.00	22.00	22.00	22.00	0
2021-03-04	22.00	22.00	22.00	22.00	472
2021-03-03	22.00	22.00	22.00	22.00	0
2021-03-02	22.00	22.00	22.00	22.00	0
2021-03-01	22.00	22.00	20.00	22.00	0
2021-02-26	22.00	22.00	22.00	22.00	10,000
2021-02-25	21.50	22.00	21.50	22.00	0
2021-02-24	21.50	21.50	21.50	21.50	0
2021-02-23	21.50	21.50	21.50	21.50	0
2021-02-22	21.50	21.50	21.50	21.50	0
2021-02-19	21.50	21.50	21.50	21.50	0
2021-02-18	21.50	21.50	21.50	21.50	0
2021-02-17	21.50	21.50	21.50	21.50	18
2021-02-16	21.50	22.80	22.80	21.50	521
2021-02-15	21.50	21.50	21.50	21.50	0
2021-02-12	22.00	22.00	21.50	21.50	2,000
2021-02-11	22.00	22.00	22.00	22.00	8,360
2021-02-10	22.00	22.00	22.00	22.00	15,853
2021-02-09	22.00	22.00	22.00	22.00	5,087
2021-02-08	22.00	22.00	22.00	22.00	0
2021-02-05	22.00	22.00	22.00	22.00	0
2021-02-04	22.00	22.00	22.00	22.00	0
2021-02-03	22.00	22.00	22.00	22.00	25,421
2021-02-02	22.00	22.00	22.00	22.00	0
2021-02-01	21.50	22.00	21.50	22.00	23,400
2021-01-29	21.50	21.50	21.50	21.50	0
2021-01-28	21.50	21.50	21.50	21.50	13,043
2021-01-27	24.00	24.00	22.00	22.00	11,492
2021-01-26	24.00	24.00	24.00	24.00	0
2021-01-25	24.00	24.00	24.00	24.00	0
2021-01-22	25.00	25.00	24.00	24.00	0
2021-01-21	23.50	25.00	23.50	25.00	33
2021-01-20	23.50	23.50	23.50	23.50	0
2021-01-19	23.50	23.50	22.00	23.50	1,423
2021-01-18	23.50	23.50	23.50	23.50	0
2021-01-15	22.00	24.00	22.00	23.50	25,468
2021-01-14	22.00	22.00	22.00	22.00	271
2021-01-13	20.00	24.00	20.00	22.00	26,065
2021-01-12	19.00	20.00	19.00	20.00	3,092
2021-01-11	17.00	19.00	17.00	19.00	20,331
2021-01-08	16.50	17.00	16.50	17.00	10,000
2021-01-07	16.50	16.50	16.50	16.50	0
2021-01-06	16.50	16.50	16.50	16.50	0
2021-01-05	16.50	16.50	16.50	16.50	0
2021-01-04	16.00	16.50	16.00	16.50	20,976
2020-12-31	16.00	16.00	16.00	16.00	12,742
2020-12-30	16.00	16.00	16.00	16.00	8,300
2020-12-29	16.00	16.00	16.00	16.00	318
2020-12-24	16.00	16.00	16.00	16.00	0
2020-12-23	16.00	16.00	16.00	16.00	0
2020-12-22	16.00	16.00	16.00	16.00	0
2020-12-21	16.00	16.00	16.00	16.00	0
2020-12-18	16.00	16.00	16.00	16.00	0
2020-12-17	16.00	16.00	16.00	16.00	0
2020-12-16	16.00	16.00	16.00	16.00	0
2020-12-15	16.00	16.00	16.00	16.00	0
2020-12-14	16.00	16.00	14.00	16.00	0
2020-12-11	16.00	16.00	16.00	16.00	0
2020-12-10	16.00	16.00	16.00	16.00	3,656
2020-12-09	15.00	16.00	15.00	16.00	10,000
2020-12-08	15.00	15.00	15.00	15.00	3,597
2020-12-07	15.00	15.00	15.00	15.00	0
2020-12-04	15.00	15.00	15.00	15.00	0
2020-12-03	15.00	15.00	15.00	15.00	0
2020-12-02	15.00	15.00	15.00	15.00	0
2020-12-01	15.00	15.00	15.00	15.00	0
2020-11-30	15.00	15.00	15.00	15.00	0
2020-11-27	15.00	15.00	15.00	15.00	312
2020-11-26	16.00	16.00	15.00	15.00	0
2020-11-25	16.00	16.00	16.00	16.00	0
2020-11-24	16.00	16.00	16.00	16.00	0
2020-11-23	16.00	16.00	16.00	16.00	0
2020-11-20	16.00	16.00	16.00	16.00	0
2020-11-19	16.00	16.80	16.80	16.80	20,000
2020-11-18	16.00	16.00	16.00	16.00	5,700
2020-11-17	16.00	16.00	16.00	16.00	0
2020-11-16	16.00	16.00	16.00	16.00	0
2020-11-13	16.00	16.00	14.00	16.00	4,782
2020-11-12	16.00	16.00	16.00	16.00	0
2020-11-11	15.75	16.00	15.75	16.00	3,965
2020-11-10	15.00	15.75	15.00	15.75	0
2020-11-09	15.00	15.00	15.00	15.00	0
2020-11-06	15.00	15.00	15.00	15.00	0
2020-11-05	16.00	16.00	15.00	15.00	10,116
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	0
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	7,137
2020-10-26	16.00	16.00	16.00	16.00	0
2020-10-23	16.00	16.00	16.00	16.00	0
2020-10-22	16.00	16.00	14.00	16.00	0
2020-10-21	16.50	16.50	16.00	16.00	8,825
2020-10-20	16.50	16.50	16.50	16.50	0
2020-10-16	16.50	16.50	16.50	16.50	8,745
2020-10-15	16.50	16.50	16.50	16.50	0
2020-10-14	16.00	16.50	16.00	16.50	10,000
2020-10-13	16.00	16.00	16.00	16.00	0
2020-10-12	16.00	16.00	16.00	16.00	1,875
2020-10-09	16.00	16.00	16.00	16.00	0
2020-10-08	15.50	16.00	15.50	16.00	10,000
2020-10-07	15.50	15.50	15.50	15.50	0
2020-10-06	15.50	15.50	15.50	15.50	0
2020-10-05	15.50	15.50	15.50	15.50	300
2020-10-02	15.50	15.50	15.50	15.50	0
2020-10-01	15.50	15.50	15.50	15.50	0
2020-09-30	15.50	15.50	15.50	15.50	2,263
2020-09-29	15.50	15.50	15.50	15.50	0
2020-09-28	15.50	15.50	14.00	15.50	0
2020-09-25	15.50	15.50	14.00	15.50	24,000
2020-09-24	15.50	15.50	15.50	15.50	0
2020-09-23	15.00	15.50	15.00	15.50	0
2020-09-22	15.50	15.50	15.00	15.00	2,800
2020-09-21	16.00	16.00	15.50	15.50	3,000
2020-09-18	16.00	16.00	16.00	16.00	5,363
2020-09-17	16.00	16.00	16.00	16.00	0
2020-09-16	16.00	16.00	16.00	16.00	10,000
2020-09-15	16.00	16.00	16.00	16.00	34
2020-09-14	15.50	16.00	15.50	16.00	10,116
2020-09-11	16.00	16.00	15.50	15.50	46,137
2020-09-10	16.00	16.00	16.00	16.00	0
2020-09-09	16.00	16.00	16.00	16.00	0
2020-09-08	16.00	16.00	16.00	16.00	0
2020-09-07	17.00	17.00	16.00	16.00	7,269
2020-09-04	17.00	17.00	17.00	17.00	0
2020-09-03	17.00	17.00	17.00	17.00	0
2020-09-02	17.00	17.00	17.00	17.00	0
2020-09-01	17.00	17.00	17.00	17.00	0
2020-08-28	17.00	16.00	16.00	17.00	10,952
2020-08-27	17.00	17.00	17.00	17.00	0
2020-08-26	17.00	16.00	16.00	17.00	10,000
2020-08-25	17.00	17.00	17.00	17.00	0
2020-08-24	17.00	17.00	17.00	17.00	0
2020-08-21	17.00	17.00	17.00	17.00	0
2020-08-20	17.00	17.00	15.00	17.00	4,000
2020-08-19	17.00	17.00	17.00	17.00	0
2020-08-18	17.00	17.00	17.00	17.00	0
2020-08-17	17.00	17.00	17.00	17.00	0
2020-08-14	17.00	17.00	17.00	17.00	0
2020-08-13	17.00	17.00	17.00	17.00	0
2020-08-12	17.00	17.00	17.00	17.00	0
2020-08-11	17.00	17.00	17.00	17.00	0
2020-08-10	17.00	17.00	17.00	17.00	0
2020-08-07	17.00	17.00	17.00	17.00	0
2020-08-06	17.00	17.00	17.00	17.00	0
2020-08-05	17.00	17.00	17.00	17.00	0
2020-08-04	17.00	17.00	17.00	17.00	0
2020-08-03	15.50	16.00	16.00	17.00	6,827
2020-07-31	16.50	16.50	14.50	15.50	84,750
2020-07-30	16.50	18.50	16.50	16.50	22,000
2020-07-29	16.50	16.50	16.50	16.50	311
2020-07-28	16.00	16.50	16.00	16.50	0
2020-07-27	16.50	16.50	16.00	16.00	2,310
2020-07-24	16.50	16.50	16.50	16.50	0
2020-07-23	16.50	16.50	16.50	16.50	0
2020-07-22	16.50	16.50	16.50	16.50	2,684
2020-07-21	16.50	16.50	16.50	16.50	0
2020-07-20	16.50	16.50	15.00	16.50	0
2020-07-17	17.00	17.00	16.50	16.50	6,665
2020-07-16	17.00	17.00	17.00	17.00	0
2020-07-15	17.00	17.00	17.00	17.00	0
2020-07-14	17.00	17.00	17.00	17.00	0
2020-07-13	17.00	17.00	17.00	17.00	1,000
2020-07-10	17.00	17.00	17.00	17.00	0
2020-07-09	17.00	17.00	17.00	17.00	5,000
2020-07-08	17.00	17.00	17.00	17.00	0
2020-07-07	17.00	17.00	17.00	17.00	162
2020-07-06	16.00	17.00	16.00	17.00	2,965
2020-07-03	16.00	16.00	16.00	16.00	0
2020-07-02	16.00	16.00	16.00	16.00	0
2020-06-30	19.00	19.00	16.00	19.00	25,763
2020-06-29	23.00	23.00	19.00	23.50	56,044
2020-06-26	17.00	25.00	17.00	17.00	43,968
2020-06-25	17.00	16.00	15.00	17.00	55,505
2020-06-24	16.00	17.00	14.00	16.00	14,949
2020-06-23	17.00	17.00	16.00	16.00	3,844
2020-06-22	17.00	17.00	17.00	17.00	0
2020-06-19	17.00	17.00	17.00	17.00	2,814
2020-06-18	16.50	17.00	16.50	17.00	0
2020-06-17	16.50	16.50	16.50	16.50	470
2020-06-16	17.50	17.50	15.50	16.50	6,992
2020-06-15	17.50	17.50	17.50	17.50	0
2020-06-12	17.50	17.50	17.50	17.50	16,670
2020-06-11	16.50	18.50	14.00	18.50	122,696
2020-06-10	16.50	17.50	15.50	16.50	36,216
2020-06-09	17.00	17.00	15.00	16.50	2,095
2020-06-08	17.50	17.50	17.00	17.50	11,072
2020-06-05	18.50	18.50	17.50	17.50	5,000
2020-06-04	18.50	18.50	18.50	18.50	16,989
2020-06-03	16.50	16.50	16.50	16.50	0
2020-06-02	17.50	17.50	15.00	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	3,200
2020-05-27	16.50	16.50	16.50	16.50	588
2020-05-26	16.50	16.50	16.50	16.50	2,322
2020-05-22	16.50	16.50	16.50	16.50	511
2020-05-21	16.50	16.50	16.50	16.50	10,000
2020-05-20	16.50	16.50	16.50	16.50	0
2020-05-19	16.50	16.50	16.50	16.50	118
2020-05-18	16.50	16.50	16.50	16.50	0
2020-05-15	16.50	16.50	16.50	16.50	0
2020-05-14	16.50	17.50	15.00	16.50	1,950
2020-05-13	16.50	16.50	16.50	16.50	0
2020-05-12	16.50	16.50	16.50	16.50	0
2020-05-11	16.50	16.50	16.50	16.50	0
2020-05-07	16.50	16.50	16.50	16.50	0
2020-05-06	16.50	16.50	16.50	16.50	250
2020-05-05	16.50	16.50	16.50	16.50	0
2020-05-04	16.50	16.50	16.50	16.50	0
2020-05-01	16.50	16.50	16.50	16.50	116
2020-04-30	16.50	16.50	16.50	16.50	6,547
2020-04-29	16.50	16.50	16.50	16.50	1,811
2020-04-28	16.75	17.50	15.00	16.75	1,681
2020-04-27	16.75	16.75	16.75	16.75	8,890
2020-04-24	16.75	16.75	16.75	16.75	0
2020-04-23	16.75	16.75	16.75	16.75	2,816
2020-04-22	16.75	16.75	16.75	16.75	0
2020-04-21	16.75	16.75	16.75	16.75	250
2020-04-20	16.75	16.75	16.75	16.75	270
2020-04-17	16.00	16.75	16.00	16.75	2,613
2020-04-16	18.00	18.00	14.00	16.00	34,956
2020-04-15	21.50	21.50	17.00	19.50	0
2020-04-14	21.50	21.50	21.50	21.50	172
2020-04-09	19.50	21.50	19.00	21.50	10,000
2020-04-08	19.50	19.50	19.50	19.50	470
2020-04-07	19.50	19.50	19.50	19.50	6,660
2020-04-06	18.50	19.50	18.50	18.50	5,924
2020-04-03	18.50	18.50	18.50	18.50	0
2020-04-03	18.50	18.50	18.50	18.50	0
2020-04-02	19.00	18.50	18.50	18.50	8,500
2020-04-02	19.00	19.00	18.50	19.00	8,500
2020-04-01	19.00	19.00	19.00	19.00	11,500
2020-04-01	19.00	19.00	19.00	19.00	11,500
2020-03-31	19.00	19.00	19.00	19.00	17,682
2020-03-30	19.00	19.00	19.00	19.00	50
2020-03-27	19.00	19.00	19.00	19.00	6,178
2020-03-26	19.00	19.00	19.00	19.00	0
2020-03-25	19.00	19.00	19.00	19.00	0
2020-03-24	19.00	19.00	19.00	19.00	0
2020-03-23	19.00	19.00	19.00	19.50	0
2020-03-20	19.50	19.50	19.50	19.50	2,000
2020-03-19	19.75	19.75	17.00	19.75	0
2020-03-18	20.50	20.50	20.50	20.50	0
2020-03-17	20.50	20.50	20.50	20.50	0
2020-03-16	23.50	23.50	20.50	23.50	0
2020-03-13	24.50	24.50	24.50	24.50	0
2020-03-12	24.50	24.50	24.50	24.50	0
2020-03-11	25.50	25.50	24.50	25.50	11,000
2020-03-10	25.50	25.50	25.50	25.50	0
2020-03-09	27.50	27.50	27.50	27.50	0
2020-03-06	27.50	27.50	27.50	27.50	0
2020-03-05	27.50	27.50	27.50	27.50	0
2020-03-04	28.50	28.50	27.50	28.50	11,024
2020-03-03	29.00	30.00	28.00	29.00	33,706
2020-03-02	29.50	29.50	29.00	29.50	1
2020-02-28	32.00	32.00	29.00	32.50	16,500
2020-02-27	32.50	32.50	32.50	32.50	0
2020-02-26	32.50	32.50	32.50	32.50	0
2020-02-25	32.50	32.50	32.50	32.50	0
2020-02-24	34.50	34.50	32.50	34.50	2,710
2020-02-21	34.50	34.50	34.50	34.50	0
2020-02-20	34.50	34.50	34.50	34.50	0
2020-02-19	34.50	34.50	34.50	34.50	0
2020-02-18	34.50	34.50	34.50	34.50	0
2020-02-17	34.50	34.50	34.50	34.50	0
2020-02-14	34.50	34.50	34.50	34.50	0
2020-02-13	34.00	34.00	34.00	34.00	5,000
2020-02-12	32.50	34.00	32.50	34.00	0
2020-02-11	31.50	32.50	30.00	32.50	0
2020-02-10	31.50	31.50	31.50	31.50	2,045
2020-02-07	31.50	31.50	31.50	31.50	0
2020-02-06	31.50	31.50	31.50	31.50	36
2020-02-05	32.50	33.50	32.50	33.50	5,100
2020-02-04	32.50	32.50	30.00	32.50	0
2020-02-03	32.50	32.50	30.00	32.50	0
2020-01-31	32.50	32.50	32.50	32.50	672
2020-01-30	34.50	34.50	32.00	32.50	2,710
2020-01-29	32.50	34.50	32.50	34.50	84,112
2020-01-28	32.50	32.50	32.50	32.50	0
2020-01-27	34.00	32.00	32.00	32.50	15,700
2020-01-24	34.00	34.00	34.00	34.00	30,000
2020-01-23	34.00	34.00	34.00	34.00	0
2020-01-22	34.00	34.00	34.00	34.00	10,000
2020-01-21	35.50	35.50	34.00	34.00	4,072
2020-01-20	35.50	35.50	35.50	35.50	52,610
2020-01-17	34.50	36.00	32.00	35.50	13,673
2020-01-16	34.50	34.50	34.50	34.50	0
2020-01-15	31.50	34.50	31.50	34.50	8,000
2020-01-14	31.50	31.50	31.50	31.50	0
2020-01-13	30.50	31.50	30.50	31.50	10,900
2020-01-10	28.50	30.50	26.00	30.50	42,500
2020-01-09	25.50	27.50	25.50	27.50	12,458
2020-01-08	24.50	25.50	24.50	25.50	0
2020-01-07	24.50	24.50	24.50	24.50	88
2020-01-06	24.50	24.50	24.50	24.50	0
2020-01-03	24.50	24.50	22.00	24.50	0
2020-01-02	24.50	24.50	24.50	24.50	0
2019-12-31	24.50	24.50	24.50	24.50	0
2019-12-30	23.00	24.50	23.00	24.50	0
2019-12-27	24.50	24.50	23.00	23.00	1,216
2019-12-24	24.50	24.50	24.50	24.50	0
2019-12-23	24.50	24.50	24.50	24.50	0
2019-12-20	24.50	24.50	24.50	24.50	0
2019-12-19	24.50	24.50	24.50	24.50	0
2019-12-18	24.50	24.50	24.50	24.50	0
2019-12-17	22.50	24.50	22.50	24.50	0
2019-12-16	22.50	22.50	22.50	22.50	0
2019-12-13	22.50	22.50	22.50	22.50	0
2019-12-12	22.50	22.50	22.50	22.50	0
2019-12-11	22.50	21.00	21.00	22.50	3,700
2019-12-10	22.50	22.50	22.50	22.50	0
2019-12-09	22.50	22.50	22.50	22.50	0
2019-12-06	23.50	23.50	22.50	23.50	7,000
2019-12-05	23.50	23.50	23.50	23.50	0
2019-12-04	23.50	23.50	23.50	23.50	6,573
2019-12-03	23.50	23.50	23.50	23.50	0
2019-12-02	23.50	23.50	23.50	23.50	0
2019-11-29	23.00	23.50	23.00	23.50	3,000
2019-11-28	23.00	23.00	23.00	23.00	0
2019-11-27	23.00	23.60	23.60	23.00	8,000
2019-11-26	23.00	23.00	23.00	23.00	0
2019-11-25	23.00	23.00	23.00	23.00	0
2019-11-22	23.00	23.00	23.00	23.00	0
2019-11-21	23.50	23.50	23.00	23.00	1,829
2019-11-20	23.50	23.50	23.50	23.50	0
2019-11-19	23.50	23.50	23.50	23.50	1,398
2019-11-18	23.50	23.50	23.50	23.50	0
2019-11-15	23.50	23.50	23.50	23.50	2,309
2019-11-14	23.50	23.50	23.50	23.50	0
2019-11-13	23.50	23.50	23.50	23.50	0
2019-11-12	23.50	23.50	23.50	23.50	1,690
2019-11-11	22.50	23.50	21.00	23.50	0
2019-11-08	23.00	23.00	23.00	23.00	1,098
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	0
2019-11-04	23.00	23.00	23.00	23.00	5,780
2019-11-01	23.00	23.00	23.00	23.00	5,420
2019-10-31	23.00	23.00	23.00	23.00	4,070
2019-10-30	21.00	23.00	21.00	23.00	4,000
2019-10-29	21.00	21.00	21.00	21.00	0
2019-10-28	20.50	21.00	20.50	21.00	15,680
2019-10-25	20.50	20.50	20.50	20.50	17,690
2019-10-24	20.50	20.50	20.50	20.50	0
2019-10-23	21.50	21.50	20.00	20.50	20,000
2019-10-22	21.50	21.50	21.50	21.50	0
2019-10-21	21.50	21.50	21.50	21.50	0
2019-10-18	22.50	22.50	21.50	21.50	0
2019-10-17	23.50	23.50	22.50	22.50	0
2019-10-16	23.50	23.50	23.50	23.50	0
2019-10-15	23.50	23.50	23.50	23.50	0
2019-10-14	24.50	24.60	23.50	23.50	0
2019-10-11	25.50	25.50	24.50	24.50	14,000
2019-10-10	25.50	25.50	25.50	24.50	0
2019-10-09	24.50	24.50	24.50	24.50	0
2019-10-08	24.50	24.50	24.50	24.50	0
2019-10-07	24.50	24.50	24.50	24.50	1,018
2019-10-04	24.50	24.50	24.50	24.50	1,142
2019-10-03	24.50	24.50	24.50	24.50	0
2019-10-02	24.50	24.50	24.50	24.50	0
2019-10-01	25.50	25.50	24.50	24.50	4,000
2019-09-30	25.50	25.50	25.50	25.50	0
2019-09-27	25.50	25.50	25.50	25.50	0
2019-09-26	26.00	26.00	26.00	26.00	0
2019-09-25	26.00	26.00	26.00	26.00	0
2019-09-24	26.00	26.00	26.00	26.00	0
2019-09-23	27.50	27.50	25.00	26.00	1,921
2019-09-20	27.50	27.50	27.50	27.50	3,600
2019-09-19	27.50	27.50	27.50	27.50	0
2019-09-18	27.50	27.50	27.50	27.50	0
2019-09-17	27.50	27.50	27.50	27.50	0
2019-09-16	27.50	27.50	27.50	27.50	0
2019-09-13	27.50	27.50	27.50	27.50	1,434
2019-09-12	27.50	27.50	27.50	27.50	0
2019-09-11	27.50	27.50	27.50	27.50	0
2019-09-10	27.50	27.50	27.50	27.50	0
2019-09-09	27.50	27.50	27.50	27.50	456
2019-09-06	27.50	27.50	27.50	27.50	6,000
2019-09-05	27.50	27.50	27.50	27.50	2,500
2019-09-04	27.50	27.50	27.50	27.50	0
2019-09-03	27.50	27.50	27.50	27.50	0
2019-09-02	27.50	27.50	27.50	27.50	100
2019-08-30	27.50	27.50	27.50	27.50	1,000
2019-08-29	27.50	27.50	27.50	27.50	0
2019-08-28	27.50	27.50	25.00	27.50	0
2019-08-27	27.50	27.50	27.50	27.50	1,497
2019-08-23	27.50	27.50	27.50	27.50	0
2019-08-22	27.50	27.50	27.50	27.50	0
2019-08-21	27.50	27.50	27.50	27.50	0
2019-08-20	27.50	27.50	27.50	27.50	0
2019-08-19	27.50	27.50	27.50	27.50	0
2019-08-16	27.50	27.50	27.50	27.50	8,360
2019-08-15	27.50	27.50	27.50	27.50	896
2019-08-14	30.50	30.50	27.00	27.50	11,327
2019-08-13	30.50	30.50	30.50	30.50	0
2019-08-12	30.50	30.50	30.50	30.50	0
2019-08-09	30.50	30.50	30.50	30.50	0
2019-08-08	30.50	30.50	30.50	30.50	0
2019-08-07	30.50	30.50	30.50	30.50	0
2019-08-06	30.50	30.50	30.50	30.50	1,144
2019-08-05	28.50	30.50	28.50	30.50	2,300
2019-08-02	28.50	28.50	28.50	28.50	0
2019-08-01	28.50	28.50	28.50	28.50	0
2019-07-31	28.50	28.50	28.50	28.50	0
2019-07-30	28.50	28.50	28.50	28.50	3,959
2019-07-29	30.00	30.80	28.00	28.50	22,686
2019-07-26	30.00	30.00	30.00	30.00	6,311
2019-07-25	30.00	30.00	30.00	30.00	0
2019-07-24	30.00	30.00	30.00	30.00	5,000
2019-07-23	30.00	30.00	30.00	30.00	0
2019-07-22	30.00	30.00	30.00	30.00	0
2019-07-19	30.50	30.50	30.00	30.00	0
2019-07-18	30.50	30.50	30.50	30.50	0
2019-07-17	32.00	32.00	30.50	30.50	20,000
2019-07-16	32.00	32.00	32.00	32.00	0
2019-07-15	32.00	32.00	32.00	32.00	0
2019-07-12	31.50	32.00	31.50	32.00	28,201
2019-07-11	32.00	32.00	31.50	31.50	0
2019-07-10	33.00	33.00	32.00	32.00	0
2019-07-09	33.00	33.00	33.00	33.00	0
2019-07-08	33.00	33.00	33.00	33.00	0
2019-07-05	33.00	33.00	33.00	33.00	0
2019-07-04	33.00	33.00	33.00	33.00	0
2019-07-03	33.00	33.00	33.00	33.00	0
2019-07-02	33.00	33.00	33.00	33.00	0
2019-07-01	33.00	33.00	33.00	33.00	0
2019-06-28	33.00	33.00	33.00	33.00	9,763
2019-06-27	33.00	33.00	33.00	33.00	0
2019-06-26	33.00	33.00	33.00	33.00	0
2019-06-25	33.00	33.00	33.00	33.00	0
2019-06-24	34.00	34.00	33.00	33.00	11,976
2019-06-21	34.00	34.00	34.00	34.00	0
2019-06-20	34.00	34.00	34.00	34.00	685
2019-06-19	34.00	34.00	34.00	34.00	0
2019-06-18	34.00	34.00	34.00	34.00	0
2019-06-17	34.00	34.00	34.00	34.00	0
2019-06-14	34.00	34.00	34.00	34.00	5,145
2019-06-13	36.00	36.00	34.00	34.00	30,000
2019-06-12	36.00	36.00	36.00	36.00	0
2019-06-11	36.00	36.00	36.00	36.00	0
2019-06-10	36.00	36.00	36.00	36.00	2,500
2019-06-07	35.50	36.00	35.50	36.00	0
2019-06-06	34.50	35.50	34.50	35.50	0
2019-06-05	34.50	34.50	34.50	34.50	0
2019-06-04	34.50	33.00	33.00	34.50	3,829
2019-06-03	34.50	34.50	34.50	34.50	0
2019-05-31	32.50	34.50	32.00	33.00	0
2019-05-30	34.50	34.50	32.50	33.00	2,000
2019-05-29	34.50	34.50	34.50	34.50	3,800
2019-05-28	35.00	35.00	34.50	34.50	5,785
2019-05-24	35.50	35.50	35.00	35.00	10,855
2019-05-23	35.50	36.40	36.00	35.50	4,025
2019-05-22	36.50	36.50	35.50	35.50	3,700
2019-05-21	38.00	38.00	36.50	36.50	10,692
2019-05-20	38.00	38.00	38.00	38.00	0
2019-05-17	38.00	38.00	38.00	38.00	0
2019-05-16	38.00	38.00	38.00	38.00	0
2019-05-15	38.00	38.00	38.00	38.00	0
2019-05-14	38.00	38.00	38.00	38.00	0
2019-05-13	38.00	38.00	38.00	38.00	0
2019-05-10	38.00	38.00	38.00	38.00	0
2019-05-09	38.00	38.00	38.00	38.00	5,000
2019-05-08	38.00	38.00	38.00	38.00	0
2019-05-07	38.00	38.00	38.00	38.00	0
2019-05-03	38.00	38.00	38.00	38.00	0
2019-05-02	38.00	40.00	38.00	38.00	2,500

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Mosman Oil Gas (MSMN)	0.0195	160,785,218
Uk Oil & Gas (UKOG)	0.024	132,133,711