London & Associated Properties Share History

London & Associated Properties Share Price history. The following table shows end-of-day data LAS historical share prices for London & Associated Properties, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.50	10.50	10.50	10.50	1,200
2024-05-02	10.50	10.50	10.50	10.50	0
2024-05-01	10.50	10.50	10.50	10.50	0
2024-04-30	11.50	11.50	10.50	10.50	15,000
2024-04-29	11.50	11.50	11.50	11.50	200
2024-04-26	9.50	10.50	9.50	10.50	10,000
2024-04-25	9.50	9.50	9.50	9.50	0
2024-04-24	9.50	9.50	9.50	9.50	0
2024-04-23	9.50	9.50	9.50	9.50	0
2024-04-22	9.50	9.50	9.50	9.50	0
2024-04-19	9.50	9.50	9.50	9.50	26,783
2024-04-18	9.50	9.50	9.50	9.50	13,029
2024-04-17	9.50	9.50	9.50	9.50	0
2024-04-16	9.50	9.50	9.50	9.50	398
2024-04-15	9.50	9.50	9.50	9.50	12,056
2024-04-12	9.50	9.50	9.50	9.50	0
2024-04-11	9.50	9.50	9.50	9.50	0
2024-04-10	9.50	9.50	9.50	9.50	0
2024-04-09	9.50	9.50	9.50	9.50	0
2024-04-08	9.50	9.50	9.50	9.50	0
2024-04-05	9.50	9.50	9.50	9.50	25,000
2024-04-04	10.00	10.00	9.50	9.50	254,082
2024-04-03	10.00	10.00	10.00	10.00	75,356
2024-04-02	10.50	10.50	10.00	10.00	25,337
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	9.50	10.00	9.50	10.00	54,042
2024-03-27	9.50	9.50	9.50	9.50	1,000
2024-03-26	9.50	9.50	9.50	9.50	0
2024-03-25	8.50	9.50	8.50	9.50	15,000
2024-03-22	8.50	8.50	8.50	8.50	100,000
2024-03-21	8.50	8.50	8.50	8.50	0
2024-03-20	8.50	8.50	8.50	8.50	26,360
2024-03-19	8.50	8.50	8.50	8.50	0
2024-03-18	8.50	8.50	8.50	8.50	5,204
2024-03-15	8.50	8.50	8.50	8.50	100,000
2024-03-14	8.50	8.50	8.50	8.50	27,000
2024-03-13	10.00	10.00	10.00	10.00	2,194
2024-03-12	10.00	10.00	10.00	10.00	0
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.00	10.00	10.00	10.00	60,000
2024-03-07	10.00	10.00	10.00	10.00	2,081
2024-03-06	10.00	10.00	10.00	10.00	0
2024-03-05	10.00	10.00	10.00	10.00	0
2024-03-04	10.00	10.00	10.00	10.00	0
2024-03-01	10.00	10.00	10.00	10.00	0
2024-02-29	10.00	10.00	10.00	10.00	0
2024-02-28	10.00	10.00	10.00	10.00	2,500
2024-02-27	10.00	10.00	10.00	10.00	5,660
2024-02-26	10.00	10.00	10.00	10.00	0
2024-02-23	10.00	10.00	10.00	10.00	0
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.00	10.00	10.00	0
2024-02-20	10.00	10.00	10.00	10.00	0
2024-02-19	10.00	10.00	10.00	10.00	0
2024-02-16	10.00	10.00	10.00	10.00	54,580
2024-02-15	10.00	10.00	10.00	10.00	800
2024-02-14	10.50	10.50	10.00	10.00	0
2024-02-13	10.00	10.00	10.00	10.00	0
2024-02-12	11.00	11.00	10.00	10.00	10,565
2024-02-09	11.00	11.00	11.00	11.00	0
2024-02-08	11.00	11.00	11.00	11.00	218
2024-02-07	11.00	11.00	11.00	11.00	4,371
2024-02-06	11.00	11.00	11.00	11.00	0
2024-02-05	11.00	11.00	11.00	11.00	4,220
2024-02-02	11.00	11.00	11.00	11.00	0
2024-02-01	11.00	11.00	11.00	11.00	0
2024-01-31	11.00	11.00	11.00	11.00	0
2024-01-30	11.00	11.00	11.00	11.00	0
2024-01-29	11.00	11.00	11.00	11.00	0
2024-01-26	11.00	11.00	11.00	11.00	0
2024-01-25	11.00	11.00	11.00	11.00	0
2024-01-24	11.00	11.00	11.00	11.00	0
2024-01-23	11.00	11.00	11.00	11.00	0
2024-01-22	11.00	11.00	11.00	11.00	9,774
2024-01-19	11.00	11.00	11.00	11.00	0
2024-01-18	11.00	11.00	11.00	11.00	0
2024-01-17	11.00	11.00	11.00	11.00	0
2024-01-16	11.00	11.00	11.00	11.00	0
2024-01-15	11.00	11.00	11.00	11.00	0
2024-01-12	11.00	11.00	11.00	11.00	2,875
2024-01-11	11.00	11.00	11.00	11.00	0
2024-01-10	11.00	11.00	11.00	11.00	0
2024-01-09	11.00	11.00	11.00	11.00	3,044
2024-01-08	11.00	11.00	11.00	11.00	0
2024-01-05	11.00	11.00	11.00	11.00	0
2024-01-04	11.00	11.00	11.00	11.00	0
2024-01-03	12.00	11.00	10.50	11.00	91,685
2024-01-02	12.50	12.50	12.00	12.00	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	13.00	13.00	12.50	12.50	20,003
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	13.00	13.00	13.00	13.00	0
2023-12-21	13.00	13.00	13.00	13.00	0
2023-12-20	13.50	13.50	13.00	13.00	25,000
2023-12-19	14.50	14.50	13.50	13.50	25,170
2023-12-18	15.00	15.00	14.50	14.50	18,197
2023-12-15	15.00	15.00	15.00	15.00	20,000
2023-12-14	15.00	15.00	15.00	15.00	0
2023-12-13	15.50	15.50	15.00	15.00	109,564
2023-12-12	12.50	15.50	12.50	15.50	27,637
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	63
2023-12-05	12.50	12.50	12.50	12.50	0
2023-12-04	11.50	12.50	11.50	12.50	736
2023-12-01	8.50	11.50	8.50	11.50	3,000
2023-11-30	8.50	8.50	8.50	8.50	697
2023-11-29	8.50	8.50	8.50	8.50	0
2023-11-28	8.50	8.50	8.50	8.50	0
2023-11-27	8.50	8.50	8.50	8.50	20,293
2023-11-24	8.50	8.50	8.50	8.50	1,000
2023-11-23	8.50	8.50	8.50	8.50	0
2023-11-22	8.50	8.50	8.50	8.50	0
2023-11-21	8.50	8.50	8.50	8.50	329
2023-11-20	8.50	8.50	8.50	8.50	0
2023-11-17	8.50	8.50	8.50	8.50	0
2023-11-16	8.50	8.50	8.50	8.50	7,596
2023-11-15	8.50	8.50	8.50	8.50	0
2023-11-14	8.50	8.50	8.50	8.50	0
2023-11-13	8.50	8.50	8.50	8.50	0
2023-11-10	8.50	8.50	8.50	8.50	811
2023-11-09	8.50	8.50	8.50	8.50	129
2023-11-08	8.50	8.50	8.50	8.50	0
2023-11-07	8.50	8.50	8.50	8.50	10,141
2023-11-06	8.50	8.50	8.50	8.50	0
2023-11-03	8.50	8.50	8.50	8.50	15,000
2023-11-02	8.50	8.50	8.50	8.50	0
2023-11-01	8.50	8.50	8.50	8.50	0
2023-10-31	8.50	8.50	8.50	8.50	0
2023-10-30	8.50	8.50	8.50	8.50	0
2023-10-27	8.50	8.50	8.50	8.50	0
2023-10-26	8.50	8.50	8.50	8.50	0
2023-10-25	8.50	8.50	8.50	8.50	1
2023-10-24	8.50	8.50	8.50	8.50	0
2023-10-23	8.50	8.50	8.50	8.50	1,144
2023-10-20	9.50	9.50	8.50	8.50	130,000
2023-10-19	9.50	9.50	9.50	9.50	0
2023-10-18	9.50	9.50	9.50	9.50	0
2023-10-17	9.50	9.50	9.50	9.50	0
2023-10-16	9.50	9.50	9.50	9.50	0
2023-10-13	9.50	9.50	9.50	9.50	30,000
2023-10-12	9.50	9.50	9.50	9.50	0
2023-10-11	9.50	9.50	9.50	9.50	0
2023-10-10	10.25	10.25	9.50	9.50	8,000
2023-10-09	10.25	10.25	10.25	10.25	1,160
2023-10-06	10.25	10.25	10.25	10.25	0
2023-10-05	10.75	10.75	10.25	10.25	100,000
2023-10-04	10.75	10.75	10.75	10.75	0
2023-10-03	10.75	10.75	10.75	10.75	0
2023-10-02	10.75	10.75	10.75	10.75	0
2023-09-29	10.75	10.75	10.75	10.75	0
2023-09-28	10.75	10.75	10.75	10.75	50
2023-09-27	10.75	10.75	10.75	10.75	0
2023-09-26	10.75	10.75	10.75	10.75	0
2023-09-25	10.75	10.75	10.75	10.75	0
2023-09-22	10.75	10.75	10.75	10.75	0
2023-09-21	10.75	10.75	10.75	10.75	0
2023-09-20	10.75	10.75	10.75	10.75	0
2023-09-19	10.75	10.75	10.75	10.75	57
2023-09-18	10.75	10.75	10.75	10.75	0
2023-09-15	10.75	10.75	10.75	10.75	0
2023-09-14	10.75	10.75	10.75	10.75	0
2023-09-13	10.75	10.75	10.75	10.75	0
2023-09-12	10.75	10.75	10.75	10.75	0
2023-09-11	10.75	10.75	10.75	10.75	0
2023-09-08	10.75	10.75	10.75	10.75	57
2023-09-07	10.75	10.75	10.75	10.75	45,476
2023-09-06	10.75	10.75	10.75	10.75	0
2023-09-05	10.75	10.75	10.75	10.75	0
2023-09-04	10.75	10.75	10.75	10.75	0
2023-09-01	10.75	10.75	10.75	10.75	0
2023-08-31	10.75	10.75	10.75	10.75	9,000
2023-08-30	10.00	10.75	10.00	10.75	0
2023-08-29	10.00	10.00	10.00	10.00	0
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.00	10.00	10.00	10.00	0
2023-08-24	10.50	10.50	10.50	10.50	25,000
2023-08-23	10.50	10.50	10.50	10.50	5,000
2023-08-22	10.50	10.50	10.50	10.50	0
2023-08-21	10.50	10.50	10.50	10.50	123
2023-08-18	10.50	10.50	10.50	10.50	15,000
2023-08-17	10.50	10.50	10.50	10.50	0
2023-08-16	10.50	10.50	10.50	10.50	0
2023-08-15	10.50	10.50	10.50	10.50	129
2023-08-14	10.50	10.50	10.50	10.50	0
2023-08-11	10.50	10.50	10.50	10.50	0
2023-08-10	10.50	10.50	10.50	10.50	1,762
2023-08-09	10.50	10.50	10.50	10.50	7,107
2023-08-08	10.50	10.50	10.50	10.50	0
2023-08-07	10.50	10.50	10.50	10.50	0
2023-08-04	10.50	10.50	10.50	10.50	0
2023-08-03	10.00	10.50	10.00	10.50	6,776
2023-08-02	11.00	11.00	10.50	10.50	133,119
2023-08-01	12.00	12.00	12.00	12.00	4,227
2023-07-31	12.00	12.00	12.00	12.00	0
2023-07-28	12.00	12.00	12.00	12.00	0
2023-07-27	12.00	12.00	12.00	12.00	0
2023-07-26	12.00	12.00	12.00	12.00	0
2023-07-25	12.00	12.00	12.00	12.00	0
2023-07-24	12.00	12.00	12.00	12.00	0
2023-07-21	12.00	12.00	12.00	12.00	0
2023-07-20	13.00	13.00	12.50	12.50	0
2023-07-19	13.00	13.00	13.00	13.00	0
2023-07-18	13.00	13.00	13.00	13.00	0
2023-07-17	13.00	13.00	13.00	13.00	0
2023-07-14	13.00	13.00	13.00	13.00	0
2023-07-13	13.00	13.00	13.00	13.00	0
2023-07-12	13.00	13.00	13.00	13.00	0
2023-07-11	13.00	13.00	13.00	13.00	0
2023-07-10	13.00	13.00	13.00	13.00	0
2023-07-07	13.00	13.00	13.00	13.00	98
2023-07-06	13.00	13.00	13.00	13.00	0
2023-07-05	13.00	13.00	13.00	13.00	0
2023-07-04	13.00	13.00	13.00	13.00	0
2023-07-03	13.00	13.00	13.00	13.00	0
2023-06-30	13.00	13.00	13.00	13.00	965
2023-06-29	13.00	13.00	13.00	13.00	0
2023-06-28	13.00	13.00	13.00	13.00	12,485
2023-06-27	13.00	13.00	13.00	13.00	19,292
2023-06-26	13.00	13.00	13.00	13.00	52,265
2023-06-23	12.00	12.50	12.00	12.50	0
2023-06-22	12.00	12.50	12.00	12.00	32,039
2023-06-21	12.00	12.00	12.00	12.00	0
2023-06-20	12.00	12.00	12.00	12.00	0
2023-06-19	12.00	12.00	12.00	12.00	0
2023-06-16	12.00	12.00	12.00	12.00	0
2023-06-15	12.00	12.00	12.00	12.00	0
2023-06-14	12.00	12.00	12.00	12.00	7,000
2023-06-13	12.00	12.00	12.00	12.00	30,000
2023-06-12	12.00	12.00	12.00	12.00	24,998
2023-06-09	12.00	12.00	12.00	12.00	0
2023-06-08	12.00	12.00	12.00	12.00	25,000
2023-06-07	12.00	12.00	12.00	12.00	10,000
2023-06-06	12.00	12.00	12.00	12.00	80,744
2023-06-05	12.00	12.00	12.00	12.00	57,684
2023-06-02	12.00	12.00	12.00	12.00	0
2023-06-01	12.00	12.00	12.00	12.00	18,606
2023-05-31	12.00	12.00	12.00	12.00	0
2023-05-30	12.00	12.00	12.00	12.00	811
2023-05-29	12.00	12.00	12.00	12.00	0
2023-05-26	12.00	12.00	12.00	12.00	0
2023-05-25	12.00	12.00	12.00	12.00	46,374
2023-05-24	12.00	12.00	12.00	12.00	0
2023-05-23	13.00	12.00	12.00	12.00	45,000
2023-05-22	13.00	13.00	13.00	13.00	0
2023-05-19	13.00	13.00	13.00	13.00	6,445
2023-05-18	13.50	13.50	13.00	13.00	5,959
2023-05-17	13.50	13.50	13.50	13.50	0
2023-05-16	13.50	13.50	13.50	13.50	0
2023-05-15	13.50	13.50	13.50	13.50	7,500
2023-05-12	14.00	14.00	14.00	14.00	0
2023-05-11	14.00	14.00	14.00	14.00	0
2023-05-10	14.00	14.00	14.00	14.00	37,637
2023-05-09	14.00	14.00	14.00	14.00	0
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	14.00	14.00	14.00	14.00	0
2023-05-04	13.00	14.00	13.00	14.00	198,672
2023-05-03	12.50	13.00	12.00	13.00	233,732
2023-05-02	14.00	14.00	13.00	13.00	35,892
2023-05-01	14.50	14.50	14.50	14.50	0
2023-04-28	17.75	18.50	14.50	14.50	315,809
2023-04-27	17.50	17.50	17.50	17.50	9,221
2023-04-26	17.50	17.50	17.50	17.50	12,300
2023-04-25	17.50	17.50	17.50	17.50	34,000
2023-04-24	17.50	17.50	17.50	17.50	0
2023-04-21	17.50	17.50	17.50	17.50	0
2023-04-20	17.50	17.50	17.50	17.50	0
2023-04-19	17.50	17.50	17.50	17.50	22,395
2023-04-18	17.50	17.50	17.50	17.50	0
2023-04-17	17.70	17.70	17.50	17.50	0
2023-04-14	17.70	17.70	17.70	17.70	37,637
2023-04-13	17.80	18.50	17.70	17.70	40,000
2023-04-12	17.30	17.80	17.30	17.80	77,823
2023-04-11	16.50	17.30	16.50	17.30	45,318
2023-04-10	16.50	16.50	16.50	16.50	0
2023-04-07	16.50	16.50	16.50	16.50	0
2023-04-06	15.50	16.50	15.50	16.50	3,411
2023-04-05	14.50	15.50	14.50	15.50	75,000
2023-04-04	14.50	14.50	14.50	14.50	14,930
2023-04-03	15.50	15.50	14.50	14.50	54,803
2023-03-31	15.50	15.50	15.50	15.50	0
2023-03-30	15.50	15.50	15.50	15.50	232
2023-03-29	15.50	15.50	15.50	15.50	0
2023-03-28	15.50	15.50	15.50	15.50	5,000
2023-03-27	15.50	15.50	15.50	15.50	0
2023-03-24	15.50	15.50	15.50	15.50	0
2023-03-23	15.50	15.50	15.50	15.50	12,216
2023-03-22	16.00	16.00	15.50	15.50	5,174
2023-03-21	16.00	16.00	16.00	16.00	2,000
2023-03-20	16.00	16.00	16.00	16.00	0
2023-03-17	16.00	16.50	16.00	16.00	20,689
2023-03-16	17.50	16.00	15.50	16.00	43,794
2023-03-15	17.50	17.50	17.50	17.50	7,642
2023-03-14	17.50	17.50	17.50	17.50	0
2023-03-13	17.50	17.50	17.50	17.50	15
2023-03-10	17.50	17.50	17.50	17.50	500
2023-03-09	17.50	17.50	17.50	17.50	288
2023-03-08	17.50	17.50	17.50	17.50	73,729
2023-03-07	17.50	17.50	17.50	17.50	3,837
2023-03-06	17.50	17.50	17.50	17.50	31,560
2023-03-03	17.50	17.50	17.50	17.50	0
2023-03-02	18.50	18.50	17.50	17.50	57,136
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	0
2023-02-23	18.50	18.50	18.50	18.50	0
2023-02-22	18.50	18.50	18.50	18.50	65,000
2023-02-21	18.50	18.50	18.50	18.50	26,737
2023-02-20	18.50	18.50	18.50	18.50	26,455
2023-02-17	18.50	18.50	18.50	18.50	20,000
2023-02-16	18.50	18.50	18.50	18.50	0
2023-02-15	18.50	18.50	18.50	18.50	0
2023-02-14	18.50	18.50	18.50	18.50	0
2023-02-13	20.50	20.50	18.50	18.50	45,174
2023-02-10	20.50	20.50	20.50	20.50	2,343
2023-02-09	19.50	20.50	19.50	20.50	21,300
2023-02-08	19.50	19.50	19.50	19.50	0
2023-02-07	18.50	19.50	18.50	19.50	49,690
2023-02-06	18.50	18.50	18.50	18.50	10,534
2023-02-03	17.50	18.50	17.50	18.50	40,009
2023-02-02	17.50	17.50	17.50	17.50	1,604
2023-02-01	17.00	17.50	17.00	17.50	0
2023-01-31	16.00	17.00	16.00	17.00	5,000
2023-01-30	16.00	16.00	16.00	16.00	1,865
2023-01-27	16.00	16.00	16.00	16.00	0
2023-01-26	17.50	17.50	16.00	16.00	21,000
2023-01-25	17.50	17.50	17.50	17.50	0
2023-01-24	17.50	17.50	17.50	17.50	1,040
2023-01-23	17.50	17.50	17.50	17.50	0
2023-01-20	17.50	17.50	17.50	17.50	0
2023-01-19	17.50	17.50	17.50	17.50	34,402
2023-01-18	18.00	18.00	17.50	17.50	27,336
2023-01-17	18.00	18.00	18.00	18.00	44,224
2023-01-16	17.50	18.00	17.50	18.00	27,314
2023-01-13	18.50	18.50	17.50	17.50	16,000
2023-01-12	18.50	18.50	18.50	18.50	27,667
2023-01-11	20.50	20.50	18.50	18.50	71,964
2023-01-10	20.50	20.50	20.50	20.50	0
2023-01-09	20.50	20.50	20.50	20.50	0
2023-01-06	20.00	20.50	20.00	20.50	1,500
2023-01-05	20.00	20.00	20.00	20.00	0
2023-01-04	20.00	20.00	20.00	20.00	50,000
2023-01-03	20.00	20.00	20.00	20.00	0
2023-01-02	20.00	20.00	20.00	20.00	0
2022-12-30	20.00	20.00	20.00	20.00	0
2022-12-29	20.00	20.00	20.00	20.00	24,082
2022-12-28	20.00	20.00	20.00	20.00	0
2022-12-27	20.00	20.00	20.00	20.00	0
2022-12-26	20.00	20.00	20.00	20.00	0
2022-12-23	20.00	20.00	20.00	20.00	0
2022-12-22	20.00	20.00	20.00	20.00	1,236
2022-12-21	20.00	20.00	20.00	20.00	0
2022-12-20	20.00	20.00	20.00	20.00	0
2022-12-19	20.00	20.00	20.00	20.00	0
2022-12-16	20.00	20.00	20.00	20.00	21,062
2022-12-15	20.00	20.00	20.00	20.00	0
2022-12-14	20.00	20.00	20.00	20.00	25,000
2022-12-13	20.50	20.50	20.00	20.00	223
2022-12-12	21.00	21.00	20.50	20.50	95,000
2022-12-09	20.80	21.00	20.80	21.00	145,000
2022-12-08	21.50	22.00	20.30	20.80	91,134
2022-12-07	22.00	22.50	21.50	21.50	93,486
2022-12-06	21.30	22.20	21.00	22.00	214,391
2022-12-05	20.00	22.00	20.00	21.30	76,086
2022-12-02	20.50	21.00	20.00	20.00	55,000
2022-12-01	19.00	20.00	19.00	20.00	24,000
2022-11-30	19.00	19.00	19.00	19.00	38
2022-11-29	19.00	19.00	19.00	19.00	0
2022-11-28	19.00	19.00	19.00	19.00	20,000
2022-11-25	19.00	19.00	19.00	19.00	0
2022-11-24	19.00	19.00	19.00	19.00	0
2022-11-23	19.00	19.00	19.00	19.00	0
2022-11-22	19.00	19.00	19.00	19.00	0
2022-11-21	19.00	19.00	19.00	19.00	0
2022-11-18	19.00	19.00	19.00	19.00	4
2022-11-17	19.00	19.00	19.00	19.00	10,408
2022-11-16	19.00	19.00	19.00	19.00	0
2022-11-15	19.00	19.00	19.00	19.00	0
2022-11-14	19.00	19.00	19.00	19.00	15,065
2022-11-11	19.50	19.50	19.00	19.00	10,087
2022-11-10	19.50	19.50	19.50	19.50	0
2022-11-09	19.50	19.50	19.50	19.50	5,000
2022-11-08	19.00	19.50	19.00	19.50	0
2022-11-07	18.50	19.00	18.50	19.00	10,087
2022-11-04	18.50	18.50	18.50	18.50	0
2022-11-03	18.50	18.50	18.50	18.50	5,538
2022-11-02	18.50	18.50	18.50	18.50	0
2022-11-01	18.50	18.50	18.50	18.50	0
2022-10-31	18.50	18.50	18.50	18.50	0
2022-10-28	18.50	18.50	18.50	18.50	0
2022-10-27	18.50	18.50	18.50	18.50	0
2022-10-26	18.50	18.50	18.50	18.50	0
2022-10-25	18.50	18.50	18.50	18.50	0
2022-10-24	18.50	18.50	18.50	18.50	2,499
2022-10-21	18.50	18.50	18.50	18.50	0
2022-10-20	18.50	18.50	18.50	18.50	0
2022-10-19	18.50	18.50	18.50	18.50	0
2022-10-18	18.50	18.50	18.50	18.50	0
2022-10-17	18.50	18.50	18.50	18.50	0
2022-10-14	18.50	18.50	18.50	18.50	0
2022-10-13	18.50	18.50	18.50	18.50	0
2022-10-12	18.50	18.50	18.50	18.50	0
2022-10-11	18.50	18.50	18.50	18.50	12,411
2022-10-10	18.50	18.50	18.50	18.50	0
2022-10-07	17.45	18.50	17.45	18.50	9,532
2022-10-06	17.30	17.45	17.30	17.45	12,492
2022-10-05	17.10	17.30	17.10	17.30	50,000
2022-10-04	17.10	17.10	17.10	17.10	0
2022-10-03	17.10	17.10	17.10	17.10	17,781
2022-09-30	17.10	17.10	17.10	17.10	0
2022-09-29	17.10	17.10	17.10	17.10	0
2022-09-28	17.50	19.00	17.10	17.10	194,278
2022-09-27	17.50	17.50	17.50	17.50	0
2022-09-26	17.50	17.50	17.50	17.50	288
2022-09-23	18.40	18.40	17.50	17.50	46,847
2022-09-22	18.10	19.20	18.10	18.40	61,859
2022-09-21	18.60	19.20	18.30	19.20	225,141
2022-09-20	18.60	18.60	18.60	18.60	0
2022-09-19	18.60	18.60	18.60	18.60	0
2022-09-16	18.60	18.60	18.60	18.60	0
2022-09-15	18.60	18.60	18.30	18.60	38,834
2022-09-14	18.80	18.80	18.60	18.60	4,000
2022-09-13	19.60	19.60	18.80	18.80	24,407
2022-09-12	20.30	20.30	19.60	19.60	83,117
2022-09-09	20.30	20.70	20.30	20.30	7,234
2022-09-08	19.80	20.30	19.80	20.30	9,638
2022-09-07	20.10	20.10	19.80	19.80	98,943
2022-09-06	18.90	20.10	18.90	20.10	262,793
2022-09-05	19.20	19.20	18.90	18.90	166,335
2022-09-02	19.20	19.20	19.20	19.20	8,761
2022-09-01	20.50	20.50	19.20	19.20	37,943
2022-08-31	23.00	23.20	20.40	20.50	547,616
2022-08-30	25.10	25.50	23.20	23.20	40,466
2022-08-29	24.50	24.50	24.50	24.50	0
2022-08-26	25.00	25.00	24.50	24.50	20,000
2022-08-25	25.10	25.10	24.70	25.00	32,888
2022-08-24	24.50	26.50	24.50	25.10	438,130
2022-08-23	23.10	24.50	23.10	24.50	647,594
2022-08-22	23.10	23.10	23.10	23.10	221,470
2022-08-19	23.00	23.10	23.00	23.10	83,795
2022-08-18	22.80	23.00	22.80	23.00	119,627
2022-08-17	22.80	22.80	22.80	22.80	0
2022-08-16	22.80	22.80	22.80	22.80	5,432
2022-08-15	22.80	22.80	22.80	22.80	10,000
2022-08-12	22.80	22.80	22.80	22.80	40,501
2022-08-11	23.10	23.10	22.80	23.10	60,000
2022-08-10	23.10	23.10	23.10	23.10	1,000
2022-08-09	22.80	23.10	22.80	23.10	215,000
2022-08-08	23.10	23.10	22.80	22.80	2,337
2022-08-05	23.50	23.50	23.10	23.10	25,074
2022-08-04	24.50	24.50	24.00	24.00	0
2022-08-03	24.50	24.50	24.50	24.50	39,958
2022-08-02	21.20	24.50	21.20	24.50	221,957
2022-08-01	19.50	21.20	19.50	21.20	119,601
2022-07-29	19.50	19.50	19.50	19.50	1,617
2022-07-28	19.50	19.50	19.50	19.50	0
2022-07-27	19.50	19.50	19.50	19.50	0
2022-07-26	19.50	19.50	19.50	19.50	0
2022-07-25	19.50	19.50	19.50	19.50	0
2022-07-22	18.50	19.50	18.50	19.50	25,000
2022-07-21	18.50	18.50	18.50	18.50	0
2022-07-20	18.50	18.50	18.50	18.50	0
2022-07-19	19.20	19.20	18.50	18.50	48,959
2022-07-18	19.70	19.70	19.20	19.20	0
2022-07-15	19.70	19.70	19.70	19.70	10,119
2022-07-14	19.50	19.70	19.50	19.70	29,250
2022-07-13	19.50	19.50	19.50	19.50	0
2022-07-12	19.50	19.50	19.50	19.50	5,000
2022-07-11	19.50	19.50	19.50	19.50	5,000
2022-07-08	19.70	19.70	19.50	19.50	106,000
2022-07-07	19.70	19.70	19.70	19.70	6,000
2022-07-06	19.70	19.70	19.70	19.70	0
2022-07-05	19.50	19.50	19.50	19.50	0
2022-07-04	20.30	20.30	19.50	19.50	5,000
2022-07-01	20.50	20.50	20.30	20.30	0
2022-06-30	20.50	20.50	20.50	20.50	100,250
2022-06-29	20.50	20.50	20.50	20.50	0
2022-06-28	20.50	20.50	20.50	20.50	199,000
2022-06-27	19.50	22.00	19.50	20.50	125,507
2022-06-24	19.50	19.50	19.50	19.50	5,000
2022-06-23	19.50	19.50	19.50	19.50	1,702
2022-06-22	19.50	19.50	19.50	19.50	80,000
2022-06-21	21.50	19.50	19.50	19.50	107,548
2022-06-20	23.00	23.00	21.50	21.50	27,326
2022-06-17	23.50	23.50	23.00	23.00	10,000
2022-06-16	23.50	23.50	23.50	23.50	0
2022-06-15	23.00	23.70	23.00	23.50	87,081
2022-06-14	23.00	23.00	23.00	23.00	15,000
2022-06-13	23.50	23.50	23.00	23.00	2,170
2022-06-10	23.50	23.50	23.50	23.50	37
2022-06-09	22.50	23.50	22.50	23.50	1,292
2022-06-08	23.00	23.50	23.00	23.50	104,855
2022-06-07	22.50	23.00	22.50	23.00	49,652
2022-06-06	23.00	23.00	21.50	22.50	60,000
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	21.00	21.00	21.00	21.00	0
2022-05-31	21.00	21.00	21.00	21.00	0
2022-05-30	21.00	21.00	21.00	21.00	0
2022-05-27	21.00	21.00	21.00	21.00	0
2022-05-26	21.00	21.00	21.00	21.00	291
2022-05-25	21.00	21.00	21.00	21.00	0
2022-05-24	21.00	21.00	21.00	21.00	0
2022-05-23	21.00	21.00	21.00	21.00	0
2022-05-20	21.00	21.00	21.00	21.00	0
2022-05-19	21.00	21.00	21.00	21.00	1,512
2022-05-18	21.00	21.00	21.00	21.00	0
2022-05-17	21.00	21.00	21.00	21.00	0
2022-05-16	21.00	21.00	21.00	21.00	0
2022-05-13	21.00	21.00	21.00	21.00	0
2022-05-12	21.50	21.50	21.00	21.00	8,198
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	0
2022-05-05	22.00	22.00	21.50	21.50	5,000
2022-05-04	22.00	22.00	22.00	22.00	0
2022-05-03	22.00	22.00	22.00	22.00	5,000
2022-05-02	22.00	22.00	22.00	22.00	0
2022-04-29	22.00	22.00	22.00	22.00	688
2022-04-28	22.00	22.00	22.00	22.00	4,480
2022-04-27	22.00	22.00	22.00	22.00	2,081
2022-04-26	22.00	22.00	22.00	22.00	2,000
2022-04-25	23.00	23.00	22.00	22.00	26,362
2022-04-22	23.50	23.50	23.00	23.00	45,000
2022-04-21	25.00	25.00	23.00	23.50	72,354
2022-04-20	20.50	25.00	20.50	25.00	398,410
2022-04-19	20.50	20.50	20.50	20.50	4,000
2022-04-18	20.50	20.50	20.50	20.50	0
2022-04-15	20.50	20.50	20.50	20.50	0
2022-04-14	22.00	22.00	20.50	20.50	41,879
2022-04-13	22.00	22.00	22.00	22.00	6,000
2022-04-12	22.50	22.50	22.00	22.00	56,312
2022-04-11	22.50	22.50	22.50	22.50	0
2022-04-08	22.00	22.50	22.00	22.50	98,000
2022-04-07	18.50	22.00	18.50	22.00	36,000
2022-04-06	18.50	18.50	18.50	18.50	25,000
2022-04-05	18.50	18.50	18.50	18.50	36,973
2022-04-04	18.50	18.50	18.50	18.50	30,000
2022-04-01	18.50	18.50	18.50	18.50	0
2022-03-31	18.50	18.50	18.50	18.50	0
2022-03-30	18.50	18.50	18.50	18.50	5,893
2022-03-29	18.50	18.50	18.50	18.50	2,642
2022-03-28	18.50	18.50	18.50	18.50	0
2022-03-25	18.50	18.50	18.50	18.50	0
2022-03-24	18.50	18.50	18.50	18.50	0
2022-03-23	18.50	18.50	18.50	18.50	1,002
2022-03-22	18.50	18.50	18.50	18.50	6,754
2022-03-21	18.50	18.50	18.50	18.50	3,121
2022-03-18	18.00	18.50	18.00	18.50	12,124
2022-03-17	17.50	18.00	17.50	18.00	64,844
2022-03-16	16.50	17.50	16.50	17.50	126,589
2022-03-15	16.00	16.00	16.00	16.00	0
2022-03-14	16.00	16.00	16.00	16.00	45,610
2022-03-11	14.50	16.00	14.50	16.00	144,000
2022-03-10	14.50	14.50	14.50	14.50	0
2022-03-09	14.50	14.50	14.50	14.50	3,985
2022-03-08	14.50	14.50	14.50	14.50	0
2022-03-07	15.00	15.00	14.50	14.50	66,924
2022-03-04	15.00	15.00	15.00	15.00	5,476
2022-03-03	15.00	15.00	15.00	15.00	0
2022-03-02	15.00	15.00	15.00	15.00	16,244
2022-03-01	14.00	15.00	14.00	15.00	6,137
2022-02-28	13.00	14.00	13.00	14.00	139,073
2022-02-25	13.00	13.00	13.00	13.00	0
2022-02-24	13.00	13.00	13.00	13.00	194
2022-02-23	13.00	13.00	13.00	13.00	2,744
2022-02-22	13.50	13.50	13.00	13.00	0
2022-02-21	14.50	14.50	14.00	14.00	20,397
2022-02-18	14.50	14.50	14.50	14.50	1,250
2022-02-17	14.50	14.50	14.50	14.50	0
2022-02-16	14.50	14.50	14.50	14.50	904
2022-02-15	15.50	15.50	14.50	14.50	14,881
2022-02-14	15.50	15.50	15.50	15.50	14,347
2022-02-11	15.00	16.00	15.00	15.50	118,214
2022-02-10	14.50	15.00	14.50	15.00	20,932
2022-02-09	13.50	14.50	13.50	14.50	59,757
2022-02-08	13.50	13.50	13.50	13.50	0
2022-02-07	12.50	13.50	12.50	13.50	25,000
2022-02-04	12.50	12.50	12.50	12.50	0
2022-02-03	12.50	12.50	12.50	12.50	0
2022-02-02	12.50	12.50	12.50	12.50	0
2022-02-01	12.00	12.50	12.00	12.50	10,000
2022-01-31	12.00	12.00	12.00	12.00	0
2022-01-28	12.00	12.00	12.00	12.00	25,000
2022-01-27	11.50	12.00	11.50	12.00	4,235
2022-01-26	12.00	12.00	12.00	12.00	0
2022-01-25	12.00	12.00	12.00	12.00	0
2022-01-24	12.00	12.00	12.00	12.00	0
2022-01-21	12.00	12.00	12.00	12.00	0
2022-01-20	12.00	12.00	12.00	12.00	0
2022-01-19	12.00	12.00	12.00	12.00	0
2022-01-18	12.00	12.00	12.00	12.00	0
2022-01-17	12.00	12.00	12.00	12.00	125
2022-01-14	12.00	12.00	12.00	12.00	1,040
2022-01-13	12.00	12.00	12.00	12.00	0
2022-01-12	12.00	12.00	12.00	12.00	0
2022-01-11	12.00	12.00	12.00	12.00	0
2022-01-10	12.00	12.00	12.00	12.00	1,512
2022-01-07	12.00	12.00	12.00	12.00	0
2022-01-06	12.00	12.00	12.00	12.00	0
2022-01-05	12.00	12.00	12.00	12.00	0
2022-01-04	12.00	12.00	12.00	12.00	0
2022-01-03	12.00	12.00	12.00	12.00	0
2021-12-31	12.00	12.00	12.00	12.00	0
2021-12-30	12.00	12.00	12.00	12.00	0
2021-12-29	12.00	12.00	12.00	12.00	0
2021-12-28	12.00	12.00	12.00	12.00	0
2021-12-27	12.00	12.00	12.00	12.00	0
2021-12-24	12.50	12.50	12.00	12.00	17,903
2021-12-23	12.50	12.50	12.50	12.50	0
2021-12-22	12.50	12.50	12.50	12.50	0
2021-12-21	14.50	14.50	12.50	12.50	39,172
2021-12-20	14.50	14.50	14.50	14.50	0
2021-12-17	14.50	14.50	14.50	14.50	0
2021-12-16	14.50	14.50	14.50	14.50	0
2021-12-15	14.50	14.50	14.50	14.50	0
2021-12-14	14.50	14.50	14.50	14.50	0
2021-12-13	14.50	14.50	14.50	14.50	0
2021-12-10	14.50	14.50	14.50	14.50	0
2021-12-09	14.50	14.50	14.50	14.50	0
2021-12-08	14.50	14.50	14.50	14.50	0
2021-12-07	14.50	14.50	14.50	14.50	1,006
2021-12-06	14.50	14.50	14.50	14.50	4,000
2021-12-03	14.50	14.50	14.50	14.50	0
2021-12-02	14.50	14.50	14.50	14.50	2,000
2021-12-01	14.50	14.50	14.50	14.50	2,283
2021-11-30	14.50	14.50	14.50	14.50	0
2021-11-29	14.50	14.50	14.50	14.50	0
2021-11-26	14.50	14.50	14.50	14.50	0
2021-11-25	14.50	14.50	13.00	14.50	3,121
2021-11-24	14.50	14.50	14.50	14.50	245
2021-11-23	14.50	14.50	14.50	14.50	0
2021-11-22	14.50	14.50	14.50	14.50	2,000
2021-11-19	14.50	14.50	14.50	14.50	0
2021-11-18	15.00	15.00	14.50	14.50	5,555
2021-11-17	15.00	15.00	15.00	15.00	16,805
2021-11-16	15.00	15.00	15.00	15.00	0
2021-11-15	15.00	15.00	15.00	15.00	1,738
2021-11-12	15.00	15.00	15.00	15.00	0
2021-11-11	15.00	15.00	15.00	15.00	0
2021-11-10	15.00	15.00	15.00	15.00	0
2021-11-09	15.25	15.25	15.00	15.00	0
2021-11-08	15.25	15.25	15.25	15.25	69,172
2021-11-05	15.25	15.25	15.25	15.25	0
2021-11-04	15.25	15.25	15.25	15.25	1,113
2021-11-03	15.25	15.25	15.25	15.25	59
2021-11-02	15.25	15.25	15.25	15.25	0
2021-11-01	15.25	15.25	15.25	15.25	408
2021-10-29	15.50	15.50	15.25	15.25	25,233
2021-10-28	15.50	15.50	15.50	15.50	20,000
2021-10-27	15.00	15.50	15.00	15.50	20,000
2021-10-26	15.50	15.50	15.00	15.00	15,000
2021-10-25	15.50	15.50	15.50	15.50	9,684
2021-10-22	15.00	15.50	15.00	15.50	100,000
2021-10-21	17.00	17.00	15.00	15.00	12,489
2021-10-20	17.50	17.50	17.00	17.00	0
2021-10-19	18.00	18.00	17.50	17.50	0
2021-10-18	18.00	18.00	18.00	18.00	542
2021-10-15	18.00	18.00	18.00	18.00	0
2021-10-14	18.00	18.00	18.00	18.00	0
2021-10-13	18.00	18.00	18.00	18.00	0
2021-10-12	18.00	18.00	18.00	18.00	0
2021-10-11	18.00	18.00	18.00	18.00	0
2021-10-08	18.50	18.50	18.00	18.00	18,470
2021-10-07	18.50	18.50	18.50	18.50	0
2021-10-06	18.50	18.50	18.50	18.50	20,000
2021-10-05	18.00	18.50	18.00	18.50	57,539
2021-10-04	18.00	18.00	18.00	18.00	155,677
2021-10-01	17.50	18.00	15.50	18.00	59,000
2021-09-30	15.00	19.50	15.00	15.00	237,083
2021-09-29	12.50	15.00	12.50	15.00	60,384
2021-09-28	12.50	12.50	11.00	12.50	4,278
2021-09-27	12.50	12.50	12.50	12.50	0
2021-09-24	12.50	12.50	12.50	12.50	0
2021-09-23	12.50	12.50	12.50	12.50	0
2021-09-22	12.50	12.50	12.50	12.50	0
2021-09-21	12.50	12.50	12.50	12.50	0
2021-09-20	12.50	12.50	12.50	12.50	0
2021-09-17	12.50	12.50	12.50	12.50	10,662
2021-09-16	12.50	12.50	12.50	12.50	900
2021-09-15	12.50	12.50	12.50	12.50	29,411
2021-09-14	12.50	12.50	12.50	12.50	0
2021-09-13	12.50	12.50	12.50	12.50	23,275
2021-09-10	12.50	12.50	12.50	12.50	0
2021-09-09	12.50	12.50	12.50	12.50	2,142
2021-09-08	12.50	12.50	12.50	12.50	0
2021-09-07	12.50	12.50	12.50	12.50	0
2021-09-06	12.50	12.50	12.50	12.50	0
2021-09-03	12.50	12.50	12.50	12.50	0
2021-09-02	12.50	12.50	12.50	12.50	0
2021-09-01	12.50	12.50	12.50	12.50	3,501
2021-08-31	12.50	12.50	12.50	12.50	0
2021-08-30	12.50	12.50	12.50	12.50	0
2021-08-27	12.50	12.50	12.50	12.50	0
2021-08-26	12.50	12.50	12.50	12.50	0
2021-08-25	12.50	12.50	12.50	12.50	147,147
2021-08-24	12.50	12.50	12.50	12.50	2,682
2021-08-23	12.50	12.50	12.50	12.50	0
2021-08-20	12.50	12.50	12.50	12.50	0
2021-08-19	12.50	12.50	12.50	12.50	0
2021-08-18	12.50	12.50	12.50	12.50	1,436
2021-08-17	12.00	12.50	12.00	12.50	145,000
2021-08-16	12.50	12.50	12.00	12.00	78,691
2021-08-13	12.50	12.50	12.50	12.50	0
2021-08-12	12.50	12.50	12.50	12.50	0
2021-08-11	12.50	12.50	12.50	12.50	15,762
2021-08-10	12.50	12.50	12.50	12.50	8,915
2021-08-09	12.50	12.50	12.50	12.50	0
2021-08-06	12.50	12.50	12.50	12.50	0
2021-08-05	12.50	12.50	12.50	12.50	0
2021-08-04	12.50	12.50	12.50	12.50	0
2021-08-03	12.50	12.50	12.50	12.50	0
2021-08-02	12.50	12.50	12.50	12.50	8,354
2021-07-30	12.50	12.50	12.50	12.50	27,469
2021-07-29	12.00	12.50	12.00	12.50	39,000
2021-07-28	12.00	12.00	12.00	12.00	0
2021-07-27	12.00	12.00	12.00	12.00	1,040
2021-07-26	12.00	12.00	12.00	12.00	0
2021-07-23	12.00	12.00	12.00	12.00	52,029
2021-07-22	12.00	12.00	12.00	12.00	0
2021-07-21	12.00	12.00	12.00	12.00	4,061
2021-07-20	12.00	12.00	12.00	12.00	10,006
2021-07-19	12.50	12.50	12.00	12.00	30,000
2021-07-16	12.50	12.50	12.50	12.50	147,994
2021-07-15	11.50	12.50	11.50	12.50	100,000
2021-07-14	11.50	11.50	11.50	11.50	0
2021-07-13	11.50	11.50	11.50	11.50	50
2021-07-12	11.50	11.50	11.50	11.50	0
2021-07-09	11.50	11.50	11.50	11.50	0
2021-07-08	11.50	11.50	11.50	11.50	0
2021-07-07	11.50	11.50	11.50	11.50	0
2021-07-06	11.50	11.50	11.50	11.50	0
2021-07-05	11.50	11.50	11.50	11.50	0
2021-07-02	11.50	11.50	11.50	11.50	1,000
2021-07-01	11.50	11.50	11.50	11.50	0
2021-06-30	11.00	11.50	11.00	11.50	100,000
2021-06-29	11.00	11.00	11.00	11.00	0
2021-06-28	11.00	11.00	11.00	11.00	0
2021-06-25	11.00	11.00	11.00	11.00	6,083
2021-06-24	11.00	11.00	11.00	11.00	0
2021-06-23	11.00	11.00	11.00	11.00	0
2021-06-22	11.00	11.00	11.00	11.00	0
2021-06-21	11.00	11.00	11.00	11.00	0
2021-06-18	11.00	11.00	11.00	11.00	8,000
2021-06-17	11.00	11.00	11.00	11.00	1,000
2021-06-16	11.00	11.00	11.00	11.00	1,000
2021-06-15	11.25	11.25	11.00	11.00	500
2021-06-14	11.25	11.25	11.25	11.25	0
2021-06-11	11.25	11.25	11.25	11.25	30,106
2021-06-10	11.25	11.25	11.25	11.25	0
2021-06-09	11.25	11.25	11.25	11.25	0
2021-06-08	11.25	11.25	11.25	11.25	0
2021-06-07	11.25	11.25	11.25	11.25	0
2021-06-04	11.25	11.25	11.25	11.25	2,000
2021-06-03	11.25	11.25	11.25	11.25	0
2021-06-02	11.00	11.25	11.00	11.25	54,684
2021-06-01	11.00	11.00	11.00	11.00	10,000
2021-05-28	11.00	11.00	11.00	11.00	0
2021-05-27	11.00	11.00	11.00	11.00	0
2021-05-26	11.00	11.00	11.00	11.00	0
2021-05-25	11.00	11.00	11.00	11.00	10,000
2021-05-24	11.00	11.00	11.00	11.00	296
2021-05-21	11.00	11.00	11.00	11.00	0
2021-05-20	11.00	11.00	11.00	11.00	4
2021-05-19	11.00	11.00	11.00	11.00	0
2021-05-18	11.00	11.00	11.00	11.00	0
2021-05-17	11.00	11.00	11.00	11.00	2,101
2021-05-14	11.00	11.00	11.00	11.00	0
2021-05-13	11.00	11.00	11.00	11.00	11,075
2021-05-12	11.00	11.00	11.00	11.00	0
2021-05-11	11.00	11.00	11.00	11.00	30,000
2021-05-10	11.00	11.00	11.00	11.00	32,790
2021-05-07	12.25	12.25	11.00	11.00	111,323
2021-05-06	12.50	12.50	12.50	12.50	0
2021-05-05	12.50	12.50	12.50	12.50	0
2021-05-04	12.50	12.50	12.50	12.50	5,204
2021-04-30	12.25	12.50	12.25	12.50	7,574
2021-04-29	12.25	12.25	12.25	12.25	0
2021-04-28	12.25	12.25	12.25	12.25	1,848
2021-04-27	12.25	12.25	12.25	12.25	0
2021-04-26	12.25	12.25	12.25	12.25	0
2021-04-23	12.00	12.25	12.00	12.25	50,000
2021-04-22	12.00	12.00	12.00	12.00	0
2021-04-21	12.00	12.00	12.00	12.00	0
2021-04-20	12.00	12.00	12.00	12.00	1,431
2021-04-19	12.00	12.00	12.00	12.00	0
2021-04-16	12.00	12.00	12.00	12.00	0
2021-04-15	12.00	12.00	12.00	12.00	8,127
2021-04-14	12.00	12.00	12.00	12.00	10,000
2021-04-13	12.00	12.00	12.00	12.00	0
2021-04-12	12.00	12.00	12.00	12.00	1,423
2021-04-09	12.00	12.00	12.00	12.00	18,448
2021-04-08	12.00	12.00	12.00	12.00	0
2021-04-07	12.00	12.00	12.00	12.00	0
2021-04-06	12.00	12.00	12.00	12.00	1,000
2021-04-01	12.00	12.00	12.00	12.00	0
2021-03-31	12.00	12.00	12.00	12.00	19,949
2021-03-30	12.00	12.00	12.00	12.00	798
2021-03-29	12.00	12.00	12.00	12.00	4,625
2021-03-26	12.00	12.00	12.00	12.00	146,548
2021-03-25	12.00	12.00	12.00	12.00	0
2021-03-24	12.00	12.00	12.00	12.00	1,473
2021-03-23	12.00	12.00	12.00	12.00	125
2021-03-22	12.00	12.00	12.00	12.00	118,000
2021-03-19	11.75	12.00	11.75	12.00	5,391
2021-03-18	11.00	11.75	11.00	11.75	50,807
2021-03-17	10.50	11.00	10.50	11.00	23,000
2021-03-16	10.50	10.50	10.50	10.50	11,684
2021-03-15	10.50	10.50	10.50	10.50	0
2021-03-12	10.50	10.50	10.50	10.50	0
2021-03-11	10.50	10.50	10.50	10.50	0
2021-03-10	10.50	10.50	10.50	10.50	42,237
2021-03-09	10.50	10.50	10.50	10.50	6,384
2021-03-08	10.50	10.50	10.50	10.50	0
2021-03-05	10.50	10.50	10.50	10.50	19,366
2021-03-04	9.25	10.50	9.25	10.50	104,070
2021-03-03	9.25	9.25	9.25	9.25	0
2021-03-02	8.50	9.25	8.50	9.25	38,000
2021-03-01	8.50	8.50	8.50	8.50	888
2021-02-26	8.50	8.50	8.50	8.50	0
2021-02-25	8.50	8.50	8.50	8.50	1,113
2021-02-24	8.50	8.50	8.50	8.50	2,081
2021-02-23	8.50	8.50	8.50	8.50	0
2021-02-22	8.50	8.50	8.50	8.50	0
2021-02-19	8.50	8.50	8.50	8.50	3,069
2021-02-18	8.50	8.50	8.50	8.50	932
2021-02-17	8.50	8.50	8.50	8.50	2,976
2021-02-16	8.50	8.50	8.50	8.50	0
2021-02-15	8.50	8.50	8.50	8.50	0
2021-02-12	8.50	8.50	8.50	8.50	160,212
2021-02-11	8.50	8.50	8.50	8.50	0
2021-02-10	8.50	8.50	8.50	8.50	0
2021-02-09	8.50	8.50	8.50	8.50	5,184
2021-02-08	8.00	8.50	8.00	8.50	128,375
2021-02-05	8.00	8.00	8.00	8.00	2,195
2021-02-04	8.00	8.00	8.00	8.00	12,923
2021-02-03	8.00	8.00	8.00	8.00	0
2021-02-02	9.00	9.00	8.00	8.00	19,113
2021-02-01	9.00	9.00	9.00	9.00	3,500
2021-01-29	9.00	9.00	9.00	9.00	0
2021-01-28	9.00	9.00	9.00	9.00	6,064
2021-01-27	9.00	9.00	9.00	9.00	0
2021-01-26	9.00	9.00	9.00	9.00	0
2021-01-25	9.00	9.00	9.00	9.00	0
2021-01-22	9.00	9.00	9.00	9.00	12,289
2021-01-21	9.00	9.00	9.00	9.00	0
2021-01-20	9.00	9.00	9.00	9.00	2,331
2021-01-19	9.00	9.00	9.00	9.00	0
2021-01-18	9.00	9.00	9.00	9.00	45,000
2021-01-15	9.50	9.50	9.50	9.50	25,000
2021-01-14	9.50	9.50	9.50	9.50	110,000
2021-01-13	9.50	9.50	9.50	9.50	0
2021-01-12	9.50	9.50	9.50	9.50	22,655
2021-01-11	9.50	9.50	9.50	9.50	1,805
2021-01-08	9.50	9.50	9.50	9.50	4,135
2021-01-07	9.50	9.50	9.50	9.50	737
2021-01-06	8.00	9.50	7.50	9.50	372,562
2021-01-05	8.50	8.50	7.50	7.50	349,557
2021-01-04	8.50	8.00	8.00	8.00	110,000
2020-12-31	8.50	8.00	8.00	8.00	35,684
2020-12-30	8.50	8.50	8.00	8.50	49,181
2020-12-29	8.50	8.50	8.50	8.50	13,000
2020-12-24	8.50	8.50	8.50	8.50	13,000
2020-12-23	9.00	9.00	8.50	8.50	15,000
2020-12-22	10.00	10.00	9.00	9.00	14,966
2020-12-21	10.00	10.00	10.00	10.00	5,000
2020-12-18	10.50	10.50	10.00	10.00	5,000
2020-12-17	11.00	11.00	10.50	10.50	5,000
2020-12-16	11.00	11.00	11.00	11.00	5,000
2020-12-15	11.00	11.00	11.00	11.00	5,000
2020-12-14	11.00	11.00	11.00	11.00	10,386
2020-12-11	11.00	11.00	11.00	11.00	29,811
2020-12-10	11.00	11.00	11.00	11.00	5,000
2020-12-09	11.00	11.00	11.00	11.00	408
2020-12-08	11.00	11.00	11.00	11.00	0
2020-12-07	10.50	11.00	10.50	11.00	10,320
2020-12-04	10.50	10.50	10.50	10.50	0
2020-12-03	10.50	10.50	10.50	10.50	0
2020-12-02	10.50	10.50	10.50	10.50	1,000,000
2020-12-01	10.50	10.50	10.50	10.50	0
2020-11-30	10.00	10.50	10.00	10.50	6,000
2020-11-27	10.00	10.00	10.00	10.00	0
2020-11-26	10.00	10.00	10.00	10.00	3,412
2020-11-25	10.00	10.00	10.00	10.00	0
2020-11-24	10.00	10.00	10.00	10.00	5
2020-11-23	10.00	10.00	10.00	10.00	333
2020-11-20	10.00	10.00	10.00	10.00	0
2020-11-19	9.50	10.00	9.50	10.00	10,333
2020-11-18	9.00	9.50	9.00	9.50	37,100
2020-11-17	10.00	10.00	9.00	9.00	32,818
2020-11-16	10.00	10.00	10.00	10.00	0
2020-11-13	10.00	10.00	8.00	10.00	0
2020-11-12	10.00	10.00	10.00	10.00	0
2020-11-11	10.00	10.00	10.00	10.00	1,000
2020-11-10	10.00	10.00	10.00	10.00	0
2020-11-09	11.00	11.00	10.00	10.00	14,465
2020-11-06	11.00	11.00	11.00	11.00	0
2020-11-05	11.00	11.00	11.00	11.00	0
2020-11-04	11.00	11.00	11.00	11.00	0
2020-11-03	11.00	11.00	11.00	11.00	0
2020-11-02	11.00	11.00	11.00	11.00	0
2020-10-30	11.00	11.00	11.00	11.00	0
2020-10-29	11.00	11.00	11.00	11.00	1,262
2020-10-28	11.00	11.00	11.00	11.00	2,000
2020-10-27	11.00	11.00	11.00	11.00	19,200
2020-10-26	11.00	11.00	11.00	11.00	0
2020-10-23	11.00	11.00	11.00	11.00	10,408
2020-10-22	11.00	11.00	11.00	11.00	0
2020-10-21	11.00	11.00	11.00	11.00	1,500
2020-10-20	11.00	11.00	11.00	11.00	0
2020-10-16	11.00	11.00	11.00	11.00	0
2020-10-15	11.00	11.00	11.00	11.00	789
2020-10-14	11.50	11.50	11.00	11.00	3,000
2020-10-13	12.00	12.00	11.50	11.50	48,273
2020-10-12	12.00	12.00	12.00	12.00	0
2020-10-09	12.00	12.00	12.00	12.00	0
2020-10-08	12.00	12.00	12.00	12.00	0
2020-10-07	12.00	12.00	12.00	12.00	0
2020-10-06	12.00	12.00	12.00	12.00	0
2020-10-05	12.00	12.00	12.00	12.00	0
2020-10-02	12.00	12.00	12.00	12.00	60
2020-10-01	12.00	12.00	12.00	12.00	13,000
2020-09-30	12.00	12.00	12.00	12.00	0
2020-09-29	12.00	12.00	12.00	12.00	0
2020-09-28	12.00	12.00	12.00	12.00	1,326
2020-09-25	12.00	12.00	12.00	12.00	0
2020-09-24	12.00	12.00	12.00	12.00	296
2020-09-23	12.00	12.00	12.00	12.00	0
2020-09-22	12.00	12.00	12.00	12.00	392
2020-09-21	12.00	12.00	12.00	12.00	1
2020-09-18	12.00	12.00	12.00	12.00	0
2020-09-17	12.00	12.00	12.00	12.00	1
2020-09-16	12.00	12.00	12.00	12.00	184
2020-09-15	12.00	12.00	12.00	12.00	270
2020-09-14	12.00	12.00	12.00	12.00	0
2020-09-11	12.00	12.00	12.00	12.00	1,040
2020-09-10	12.00	12.00	12.00	12.00	0
2020-09-09	12.00	12.00	12.00	12.00	202
2020-09-08	12.00	12.00	12.00	12.00	0
2020-09-07	12.00	12.00	12.00	12.00	0
2020-09-04	12.00	12.00	12.00	12.00	100
2020-09-03	12.00	12.00	12.00	12.00	0
2020-09-02	12.00	12.00	12.00	12.00	120,000
2020-09-01	12.00	12.00	12.00	12.00	2,339
2020-08-28	13.00	13.00	13.00	13.00	0
2020-08-27	13.00	13.00	13.00	13.00	0
2020-08-26	13.00	13.00	13.00	13.00	102,008
2020-08-25	13.00	13.00	13.00	13.00	50,000
2020-08-24	13.00	13.00	13.00	13.00	0
2020-08-21	13.00	13.00	13.00	13.00	0
2020-08-20	13.00	13.00	13.00	13.00	0
2020-08-19	13.00	13.00	13.00	13.00	0
2020-08-18	13.00	13.00	13.00	13.00	0
2020-08-17	13.00	13.00	13.00	13.00	11,411
2020-08-14	13.00	13.00	13.00	13.00	0
2020-08-13	13.00	13.00	13.00	13.00	0
2020-08-12	13.00	13.00	13.00	13.00	0
2020-08-11	13.00	13.00	13.00	13.00	0
2020-08-10	13.00	13.00	13.00	13.00	0
2020-08-07	13.00	13.00	13.00	13.00	0
2020-08-06	13.00	13.00	13.00	13.00	0
2020-08-05	13.00	13.00	13.00	13.00	0
2020-08-04	13.00	13.00	13.00	13.00	0
2020-08-03	13.00	13.00	13.00	13.00	0
2020-07-31	13.00	13.00	13.00	13.00	0
2020-07-30	13.00	13.00	13.00	13.00	0
2020-07-29	13.00	13.00	13.00	13.00	404
2020-07-28	13.00	13.00	13.00	13.00	0
2020-07-27	13.00	13.00	13.00	13.00	2,081
2020-07-24	13.00	13.00	13.00	13.00	0
2020-07-23	13.00	13.00	13.00	13.00	1,000
2020-07-22	13.00	13.00	13.00	13.00	0
2020-07-21	13.00	13.00	13.00	13.00	5,000
2020-07-20	13.00	13.00	13.00	13.00	0
2020-07-17	13.00	13.00	13.00	13.00	0
2020-07-16	13.00	13.00	13.00	13.00	0
2020-07-15	13.00	13.00	13.00	13.00	1,474
2020-07-14	13.00	13.00	13.00	13.00	0
2020-07-13	13.00	13.00	13.00	13.00	0
2020-07-10	13.00	13.00	13.00	13.00	500
2020-07-09	13.00	13.00	13.00	13.00	0
2020-07-08	13.00	13.00	13.00	13.00	0
2020-07-07	13.00	13.00	13.00	13.00	0
2020-07-06	13.00	13.00	13.00	13.00	6,000
2020-07-03	13.00	13.00	13.00	13.00	7,805
2020-07-02	13.00	13.00	13.00	13.00	1,994
2020-07-01	13.00	13.00	13.00	13.00	0
2020-06-30	12.00	13.00	12.00	14.00	16,942
2020-06-29	14.00	14.00	14.00	14.00	0
2020-06-26	14.00	14.00	14.00	14.00	0
2020-06-25	14.00	14.00	14.00	14.00	10,000
2020-06-24	14.00	14.00	14.00	14.00	0
2020-06-23	14.00	14.00	14.00	14.00	0
2020-06-22	14.00	14.00	14.00	14.00	0
2020-06-19	14.00	14.00	14.00	14.00	6,000
2020-06-18	14.00	14.00	14.00	14.00	0
2020-06-17	14.00	14.00	14.00	14.00	0
2020-06-16	14.00	14.00	14.00	14.00	0
2020-06-15	14.00	14.00	14.00	14.00	0
2020-06-12	15.00	15.00	14.00	14.00	25,000
2020-06-11	15.00	15.00	15.00	15.00	0
2020-06-10	15.00	15.00	15.00	15.00	0
2020-06-09	15.00	15.00	15.00	15.00	0
2020-06-08	15.00	15.00	15.00	15.00	0
2020-06-05	15.00	15.00	15.00	15.00	0
2020-06-04	15.00	15.00	15.00	15.00	1,000
2020-06-03	15.00	15.00	15.00	15.00	0
2020-06-02	15.00	15.00	15.00	15.00	0
2020-06-01	15.00	15.00	15.00	15.00	12,223
2020-05-29	15.00	15.00	15.00	15.00	480
2020-05-28	15.00	15.00	15.00	15.00	1,474
2020-05-27	16.00	16.00	15.00	16.00	7,825
2020-05-26	16.00	16.00	16.00	16.00	0
2020-05-22	16.00	16.00	16.00	16.00	0
2020-05-21	16.00	16.00	16.00	16.00	0
2020-05-20	16.00	16.00	16.00	16.00	0
2020-05-19	16.00	16.00	16.00	16.00	0
2020-05-18	16.00	16.00	16.00	16.00	0
2020-05-15	16.00	16.00	16.00	16.00	10,000
2020-05-14	16.00	16.00	16.00	16.00	0
2020-05-13	16.00	16.00	16.00	16.00	0
2020-05-12	16.00	16.00	16.00	16.00	5,000
2020-05-11	16.00	16.00	16.00	16.00	0
2020-05-07	16.00	16.00	16.00	16.00	2,500
2020-05-06	16.00	16.00	16.00	16.00	0
2020-05-05	16.00	16.00	16.00	16.00	2,081
2020-05-04	16.00	16.00	16.00	16.00	8
2020-05-01	16.00	16.00	16.00	16.00	0
2020-04-30	16.00	16.00	16.00	16.00	4
2020-04-29	16.00	16.00	16.00	16.00	0
2020-04-28	16.00	16.00	16.00	16.00	1,660
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	10,158
2020-04-22	16.00	16.00	16.00	16.00	0
2020-04-21	16.00	16.00	16.00	16.00	0
2020-04-20	16.00	16.00	16.00	16.00	0
2020-04-17	17.00	17.00	16.00	16.00	102,866
2020-04-16	17.00	17.00	17.00	17.00	0
2020-04-15	17.00	17.00	17.00	17.00	249
2020-04-14	17.00	17.00	17.00	17.00	0
2020-04-09	17.00	17.00	17.00	17.00	0
2020-04-08	17.00	17.00	17.00	17.00	0
2020-04-07	17.00	17.00	17.00	17.00	2,326
2020-04-06	17.00	17.00	17.00	17.00	0
2020-04-03	17.00	17.00	17.00	17.00	0
2020-04-03	17.00	17.00	17.00	17.00	0
2020-04-02	17.00	17.00	17.00	17.00	0
2020-04-02	17.00	17.00	17.00	17.00	0
2020-04-01	17.00	17.00	17.00	17.00	0
2020-04-01	17.00	17.00	17.00	17.00	0
2020-03-31	17.00	17.00	17.00	17.00	0
2020-03-30	17.00	17.00	17.00	17.00	0
2020-03-27	17.00	17.00	17.00	17.00	0
2020-03-26	17.00	17.00	17.00	17.00	0
2020-03-25	17.00	17.00	17.00	17.00	0
2020-03-24	17.00	17.00	17.00	17.00	0
2020-03-23	17.00	17.00	17.00	17.00	50,000
2020-03-20	18.00	18.00	18.00	18.00	0
2020-03-19	18.00	18.00	18.00	18.00	0
2020-03-18	18.50	18.50	18.00	18.50	0
2020-03-17	19.00	19.00	19.00	19.00	0
2020-03-16	19.00	19.00	17.00	19.00	0
2020-03-13	19.50	19.50	19.00	19.50	0
2020-03-12	20.00	20.00	20.00	20.00	27,805
2020-03-11	20.00	20.00	20.00	20.00	10,000
2020-03-10	20.00	20.00	20.00	20.00	0
2020-03-09	20.00	20.00	20.00	20.00	10,000
2020-03-06	20.00	20.00	20.00	20.00	0
2020-03-05	20.00	20.00	20.00	20.00	16,098
2020-03-04	19.50	20.00	19.50	19.50	3,952
2020-03-03	19.50	19.50	19.50	19.50	4,680
2020-03-02	18.00	19.00	18.00	18.00	50,393
2020-02-28	18.00	18.00	18.00	20.00	0
2020-02-27	20.00	20.00	20.00	20.00	0
2020-02-26	20.00	20.00	20.00	20.00	0
2020-02-25	20.00	20.00	20.00	20.00	0
2020-02-24	20.50	20.50	20.00	20.50	36,223
2020-02-21	20.50	20.50	20.50	20.50	0
2020-02-20	20.50	20.50	20.50	20.50	0
2020-02-19	20.50	20.50	20.50	20.50	314
2020-02-18	20.50	20.50	20.50	20.50	5,318
2020-02-17	20.50	20.50	20.50	20.50	0
2020-02-14	20.50	20.50	20.50	20.50	0
2020-02-13	20.50	20.50	20.50	20.50	5,717
2020-02-12	20.50	20.50	20.50	20.50	0
2020-02-11	20.50	20.50	20.50	20.50	0
2020-02-10	20.50	20.50	20.50	20.50	10,000
2020-02-07	20.50	20.50	20.50	20.50	7,550
2020-02-06	20.50	20.50	20.50	20.50	0
2020-02-05	20.50	20.50	20.50	20.50	9,953
2020-02-04	20.50	20.50	20.50	20.50	0
2020-02-03	20.50	20.50	20.50	20.50	5,000
2020-01-31	20.50	20.50	20.50	20.50	0
2020-01-30	20.50	20.50	20.50	20.50	0
2020-01-29	20.50	20.50	20.50	20.50	0
2020-01-28	20.50	20.50	20.50	20.50	0
2020-01-27	20.50	20.50	20.50	20.50	0
2020-01-24	20.50	20.50	20.50	20.50	0
2020-01-23	20.50	20.50	20.50	20.50	0
2020-01-22	20.50	20.50	20.50	20.50	0
2020-01-21	20.50	20.50	20.50	20.50	0
2020-01-20	20.50	20.50	20.50	20.50	0
2020-01-17	20.50	20.50	20.50	20.50	0
2020-01-16	20.50	20.50	20.50	20.50	13,257
2020-01-15	20.50	20.50	20.50	20.50	685
2020-01-14	20.50	20.50	20.50	20.50	0
2020-01-13	20.50	20.50	20.50	20.50	509
2020-01-10	20.50	20.50	20.50	20.50	0
2020-01-09	20.50	20.50	20.50	20.50	0
2020-01-08	21.70	21.70	20.50	20.50	30,000
2020-01-07	21.70	21.70	21.70	21.70	1,888
2020-01-06	21.70	21.70	21.70	21.70	248
2020-01-03	21.70	21.70	21.70	21.70	6,955
2020-01-02	21.70	21.70	21.70	21.70	0
2019-12-31	21.70	21.70	21.70	21.70	0
2019-12-30	21.70	21.70	21.70	21.70	10,000
2019-12-27	21.70	21.70	21.70	21.70	0
2019-12-24	21.70	21.70	21.70	21.70	0
2019-12-23	21.70	21.70	21.70	21.70	0
2019-12-20	21.70	21.70	21.70	21.70	0
2019-12-19	21.70	22.80	22.80	21.70	224
2019-12-18	21.70	21.70	21.70	21.70	195
2019-12-17	21.70	21.70	21.70	21.70	90,093
2019-12-16	21.70	21.70	21.70	21.70	45,000
2019-12-13	20.50	22.00	20.50	21.70	22,000
2019-12-12	19.50	19.50	19.50	19.50	27,885
2019-12-11	19.50	19.50	19.50	19.50	0
2019-12-10	20.50	20.50	20.50	20.50	16,200
2019-12-09	20.50	20.50	20.50	20.50	9,996
2019-12-06	20.50	20.50	20.50	20.50	0
2019-12-05	20.50	20.50	20.50	20.50	0
2019-12-04	20.50	20.50	20.50	20.50	0
2019-12-03	20.50	20.50	20.50	20.50	8,000
2019-12-02	20.50	20.50	20.50	20.50	4,610
2019-11-29	20.50	20.50	20.50	20.50	0
2019-11-28	20.50	20.50	20.50	20.50	10,408
2019-11-27	20.00	20.50	20.00	20.50	0
2019-11-26	20.00	20.00	20.00	20.00	0
2019-11-25	20.00	20.00	20.00	20.00	0
2019-11-22	20.00	20.00	20.00	20.00	0
2019-11-21	20.00	20.00	20.00	20.00	0
2019-11-20	19.50	20.00	19.50	20.00	213
2019-11-19	19.50	19.50	19.50	19.50	5,188
2019-11-18	19.50	19.50	19.50	19.50	13,252
2019-11-15	19.50	19.50	19.50	19.50	0
2019-11-14	19.50	19.50	19.50	19.50	0
2019-11-13	19.50	19.50	19.50	19.50	0
2019-11-12	19.50	19.50	19.50	19.50	0
2019-11-11	18.50	19.50	18.50	19.50	117,564
2019-11-08	18.50	18.50	18.50	18.50	10,000
2019-11-07	18.50	18.50	18.50	18.50	0
2019-11-06	18.50	18.50	18.50	18.50	0
2019-11-05	18.50	18.50	17.00	18.50	5,503
2019-11-04	18.50	18.50	18.50	18.50	0
2019-11-01	18.50	18.50	18.50	18.50	6,875
2019-10-31	18.50	18.50	18.50	18.50	0
2019-10-30	18.50	18.50	18.50	18.50	0
2019-10-29	18.50	18.50	18.50	18.50	0
2019-10-28	18.50	18.50	18.50	18.50	572
2019-10-25	18.50	18.50	18.50	18.50	0
2019-10-24	18.50	18.50	18.50	18.50	0
2019-10-23	18.50	18.50	18.50	18.50	0
2019-10-22	18.50	18.50	18.50	18.50	0
2019-10-21	18.50	18.50	18.50	18.50	0
2019-10-18	18.50	18.50	18.50	18.50	0
2019-10-17	18.50	18.50	18.50	18.50	0
2019-10-16	18.50	18.50	18.50	18.50	0
2019-10-15	18.50	18.50	18.50	18.50	340
2019-10-14	18.50	18.50	18.50	18.50	0
2019-10-11	18.50	18.50	18.50	18.50	160,919
2019-10-10	18.50	18.50	18.50	18.50	85,444
2019-10-09	19.50	19.50	18.50	18.50	82,452
2019-10-08	20.50	20.50	19.50	19.50	16,635
2019-10-07	20.50	20.50	20.50	20.50	0
2019-10-04	20.50	20.50	20.50	20.50	0
2019-10-03	20.50	20.50	20.50	20.50	0
2019-10-02	21.00	21.00	20.50	20.50	8,000
2019-10-01	21.00	21.00	21.00	21.00	4,000
2019-09-30	21.00	21.00	21.00	21.00	0
2019-09-27	22.50	22.50	21.00	21.00	2,000
2019-09-26	22.50	22.50	22.50	22.50	0
2019-09-25	22.50	22.50	22.50	22.50	0
2019-09-24	23.50	23.50	22.50	22.50	47,500
2019-09-23	23.50	23.50	23.50	23.50	0
2019-09-20	23.50	23.50	23.50	23.50	0
2019-09-19	23.50	23.50	23.50	23.50	1,877
2019-09-18	23.50	23.50	23.50	23.50	1,250
2019-09-17	23.50	23.50	23.50	23.50	165
2019-09-16	23.50	23.50	23.50	23.50	332
2019-09-13	23.50	23.50	23.50	23.50	3,749
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	23.50	23.50	0
2019-09-09	23.50	23.50	23.50	23.50	0
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	23.50	23.50	0
2019-09-03	24.50	24.50	23.50	23.50	4,000
2019-09-02	24.50	24.50	24.50	24.50	0
2019-08-30	24.50	24.50	24.50	24.50	0
2019-08-29	24.50	24.50	24.50	24.50	3,600
2019-08-28	24.50	24.50	24.50	24.50	0
2019-08-27	24.50	24.50	24.50	24.50	0
2019-08-23	24.50	24.50	24.50	24.50	163
2019-08-22	24.50	24.50	24.50	24.50	371
2019-08-21	24.50	24.50	24.50	24.50	0
2019-08-20	24.50	24.50	24.50	24.50	0
2019-08-19	24.50	24.50	24.50	24.50	0
2019-08-16	24.50	24.50	24.50	24.50	0
2019-08-15	24.50	24.50	24.50	24.50	0
2019-08-14	24.50	24.50	24.50	24.50	1,268
2019-08-13	24.50	24.50	24.50	24.50	0
2019-08-12	24.50	24.50	24.50	24.50	100
2019-08-09	24.50	24.50	24.50	24.50	5,204
2019-08-08	24.50	24.50	24.50	24.50	0
2019-08-07	24.50	24.50	24.50	24.50	0
2019-08-06	24.50	24.50	24.50	24.50	6,000
2019-08-05	24.50	24.50	24.50	24.50	16,034
2019-08-02	24.50	24.50	24.50	24.50	1,618
2019-08-01	24.50	24.50	24.50	24.50	509
2019-07-31	24.50	24.50	24.50	24.50	0
2019-07-30	24.50	24.50	24.50	24.50	0
2019-07-29	24.50	24.50	24.50	24.50	3,000
2019-07-26	24.50	24.50	24.50	24.50	30,000
2019-07-25	24.50	24.50	24.50	24.50	89,084
2019-07-24	24.50	24.50	24.50	24.50	4,000
2019-07-23	24.50	24.50	24.50	24.50	0
2019-07-22	24.50	24.50	24.50	24.50	0
2019-07-19	24.50	24.50	24.50	24.50	0
2019-07-18	24.50	24.50	24.50	24.50	15,493
2019-07-17	24.50	24.50	24.50	24.50	0
2019-07-16	24.50	24.50	24.50	24.50	0
2019-07-15	24.50	24.50	24.50	24.50	0
2019-07-12	24.50	24.50	24.50	24.50	0
2019-07-11	24.50	24.50	24.50	24.50	0
2019-07-10	24.50	24.50	24.50	24.50	0
2019-07-09	24.50	24.50	24.50	24.50	0
2019-07-08	24.50	24.50	24.50	24.50	0
2019-07-05	24.50	24.50	24.50	24.50	0
2019-07-04	24.50	24.50	24.50	24.50	80,000
2019-07-03	24.50	24.50	24.50	24.50	6,000
2019-07-02	24.50	24.50	24.50	24.50	0
2019-07-01	24.50	24.50	24.50	24.50	13,871
2019-06-28	24.50	24.50	24.50	24.50	0
2019-06-27	24.50	24.50	24.50	24.50	0
2019-06-26	24.50	24.50	24.50	24.50	126,725
2019-06-25	24.50	24.50	24.50	24.50	18,000
2019-06-24	24.50	24.50	24.50	24.50	0
2019-06-21	24.50	24.50	24.50	24.50	837
2019-06-20	24.50	24.50	24.50	24.50	0
2019-06-19	24.50	24.50	24.50	24.50	3,457
2019-06-18	24.50	24.50	24.50	24.50	14,000
2019-06-17	23.50	24.00	23.50	24.00	0
2019-06-14	23.50	23.50	23.50	23.50	30,000
2019-06-13	23.50	23.50	23.50	23.50	0
2019-06-12	23.00	23.50	22.50	23.50	11,917
2019-06-11	23.00	23.00	23.00	23.00	0
2019-06-10	23.00	23.00	23.00	23.00	4,065
2019-06-07	23.00	23.00	23.00	23.00	0
2019-06-06	23.00	23.00	23.00	23.00	13,961
2019-06-05	23.00	23.00	23.00	23.00	0
2019-06-04	23.00	23.00	23.00	23.00	2,884
2019-05-31	23.00	23.00	23.00	23.00	8,020
2019-05-30	23.00	23.00	23.00	23.00	0
2019-05-29	23.00	23.00	23.00	23.00	20,741
2019-05-28	23.50	23.50	23.50	23.50	0
2019-05-24	23.50	23.50	23.50	23.50	0
2019-05-23	23.50	23.50	23.50	23.50	0
2019-05-22	23.50	23.50	23.50	23.50	7,504
2019-05-21	24.00	24.00	23.50	23.50	18,236
2019-05-20	24.00	24.00	24.00	24.00	25,369
2019-05-17	24.00	24.00	24.00	24.00	0
2019-05-16	24.00	24.00	24.00	24.00	4,000
2019-05-15	24.00	24.00	24.00	24.00	9,204
2019-05-14	24.00	24.00	24.00	24.00	7,000
2019-05-13	24.00	24.00	24.00	24.00	0
2019-05-10	24.00	24.00	24.00	24.00	31,558
2019-05-09	24.00	24.00	24.00	24.00	0
2019-05-08	24.00	24.00	24.00	24.00	0
2019-05-07	24.00	24.00	24.00	24.00	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0