Pebble Beach Share History

Pebble Beach Share Price history. The following table shows end-of-day data PEB historical share prices for Pebble Beach, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	11.25	11.25	11.25	11.25	176,346
2024-05-14	11.00	11.25	11.00	11.25	65,990
2024-05-13	10.75	11.00	10.75	11.00	68,680
2024-05-10	10.75	10.75	10.75	10.75	6,928
2024-05-09	10.75	10.75	10.75	10.75	153,358
2024-05-08	11.00	11.00	10.75	10.75	137
2024-05-07	10.75	11.00	10.75	11.00	25,338
2024-05-06	10.75	10.75	10.75	10.75	0
2024-05-03	10.50	10.75	10.50	10.75	44,121
2024-05-02	10.50	11.00	10.50	10.50	152,002
2024-05-01	10.50	10.50	10.50	10.50	148,400
2024-04-30	10.75	10.75	10.50	10.50	128,271
2024-04-29	10.50	10.75	10.50	10.75	81,409
2024-04-26	10.50	10.50	10.50	10.50	56,237
2024-04-25	10.50	10.30	10.30	10.50	26,042
2024-04-24	10.50	10.50	10.50	10.50	12,482
2024-04-23	10.50	10.50	9.80	10.50	7,202
2024-04-22	10.50	10.50	10.50	10.50	50,418
2024-04-19	10.50	10.50	10.50	10.50	38,147
2024-04-18	10.90	10.90	10.50	10.50	180,854
2024-04-17	11.00	11.00	10.90	10.90	17,305
2024-04-16	11.00	11.00	11.00	11.00	2,000
2024-04-15	11.00	11.00	11.00	11.00	2,346
2024-04-12	11.00	11.00	11.00	11.00	37,907
2024-04-11	11.00	11.00	11.00	11.00	217,928
2024-04-10	11.00	11.00	11.00	11.00	15,901
2024-04-09	10.50	11.00	10.50	11.00	115,222
2024-04-08	10.50	10.50	10.50	10.50	51,310
2024-04-05	10.50	10.50	10.50	10.50	3,626
2024-04-04	10.75	11.70	10.50	10.50	48,433
2024-04-03	10.75	10.75	10.75	10.75	410
2024-04-02	10.75	10.75	10.75	10.75	96,980
2024-04-01	10.75	10.75	10.75	10.75	0
2024-03-29	10.75	10.75	10.75	10.75	0
2024-03-28	10.75	10.75	10.75	10.75	196,271
2024-03-27	10.75	11.25	10.75	10.75	305,671
2024-03-26	10.75	10.75	10.50	10.75	176,738
2024-03-25	9.50	10.20	10.20	10.20	129,953
2024-03-22	9.50	9.50	9.50	9.50	110,188
2024-03-21	9.50	10.00	10.00	10.00	206,504
2024-03-20	10.10	10.10	9.50	9.50	1,668
2024-03-19	9.25	9.50	9.25	9.50	70,286
2024-03-18	9.25	9.25	9.25	9.25	51,185
2024-03-15	9.25	9.25	9.25	9.25	51,193
2024-03-14	9.75	9.75	9.25	9.25	136,013
2024-03-13	10.00	10.00	9.75	9.75	304,915
2024-03-12	10.00	10.00	10.00	10.00	16,147
2024-03-11	10.00	10.00	10.00	10.00	551
2024-03-08	10.00	10.00	10.00	10.00	25,192
2024-03-07	10.00	10.00	10.00	10.00	21,550
2024-03-06	10.00	10.00	10.00	10.00	4,439
2024-03-05	10.00	10.00	10.00	10.00	12,026
2024-03-04	10.00	10.00	10.00	10.00	17,212
2024-03-01	10.00	10.00	10.00	10.00	1,000
2024-02-29	10.00	10.00	10.00	10.00	892
2024-02-28	10.00	10.00	10.00	10.00	39,272
2024-02-27	10.00	10.00	10.00	10.00	12,160
2024-02-26	10.00	10.00	10.00	10.00	12,000
2024-02-23	10.00	10.00	10.00	10.00	50,119
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.25	10.00	10.00	137,751
2024-02-20	10.25	10.25	10.00	10.00	47,310
2024-02-19	10.25	10.25	10.25	10.25	38,485
2024-02-16	10.25	10.25	10.00	10.25	158,998
2024-02-15	10.25	10.25	10.25	10.25	2,113
2024-02-14	10.00	10.25	10.00	10.25	56,097
2024-02-13	10.25	10.00	9.30	10.00	37,587
2024-02-12	10.00	10.25	10.00	10.25	87,028
2024-02-09	10.00	10.00	10.00	10.00	66,067
2024-02-08	10.00	10.00	10.00	10.00	50,796
2024-02-07	10.35	10.35	10.00	10.00	136,114
2024-02-06	10.40	10.40	10.00	10.35	36,690
2024-02-05	10.75	11.20	10.40	10.40	243,379
2024-02-02	10.35	10.35	10.35	10.35	67,083
2024-02-01	11.20	11.20	10.25	10.35	373,573
2024-01-31	9.75	10.60	9.75	10.25	1,229,812
2024-01-30	8.25	8.25	8.25	8.25	7,762
2024-01-29	8.25	8.25	8.25	8.25	57,265
2024-01-26	8.25	8.25	8.25	8.25	2,890
2024-01-25	8.25	8.25	8.25	8.25	57,500
2024-01-24	8.00	8.25	8.00	8.25	104,370
2024-01-23	8.00	8.00	8.00	8.00	26,882
2024-01-22	8.00	8.00	8.00	8.00	41,000
2024-01-19	8.13	8.13	8.00	8.00	121,253
2024-01-18	8.00	8.50	8.50	8.50	254,183
2024-01-17	8.00	8.00	8.00	8.00	11,721
2024-01-16	8.00	8.00	8.00	8.00	0
2024-01-15	7.90	8.00	7.90	8.00	7,528
2024-01-12	7.75	7.90	7.75	7.90	62,300
2024-01-11	7.75	7.75	7.75	7.75	20,000
2024-01-10	7.75	7.75	7.75	7.75	28,987
2024-01-09	7.75	7.75	7.75	7.75	30,000
2024-01-08	7.75	7.75	7.75	7.75	84,527
2024-01-05	7.75	7.75	7.75	7.75	5,000
2024-01-04	7.75	8.50	7.75	7.75	1,301
2024-01-03	7.75	7.75	7.75	7.75	7,981
2024-01-02	7.75	7.75	7.75	7.75	0
2024-01-01	7.75	7.75	7.75	7.75	0
2023-12-29	7.75	7.75	7.75	7.75	38,239
2023-12-28	7.75	7.75	7.75	7.75	1,800
2023-12-27	7.75	7.75	7.75	7.75	996
2023-12-26	7.75	7.75	7.75	7.75	0
2023-12-25	7.75	7.75	7.75	7.75	0
2023-12-22	7.65	7.75	7.65	7.75	32,446
2023-12-21	7.65	7.65	7.65	7.65	24,924
2023-12-20	7.65	7.65	7.65	7.65	16,600
2023-12-19	7.65	7.65	7.65	7.65	62,706
2023-12-18	7.65	7.65	7.65	7.65	23,882
2023-12-15	7.53	7.65	7.53	7.65	26,328
2023-12-14	7.25	7.53	7.25	7.53	26,289
2023-12-13	7.25	7.25	7.25	7.25	7,212
2023-12-12	7.00	7.25	7.00	7.25	158,544
2023-12-11	6.75	7.00	6.75	7.00	25,014
2023-12-08	6.63	6.55	6.55	6.75	28,952
2023-12-07	6.38	6.63	6.38	6.63	20,617
2023-12-06	6.38	6.38	6.38	6.38	29,035
2023-12-05	6.38	6.38	6.38	6.38	0
2023-12-04	6.38	6.38	6.38	6.38	29,641
2023-12-01	6.38	6.38	6.38	6.38	358
2023-11-30	6.38	6.38	6.38	6.38	108,644
2023-11-29	6.38	6.38	6.38	6.38	105,145
2023-11-28	6.25	6.38	6.25	6.38	20,654
2023-11-27	6.25	6.25	6.25	6.25	50,000
2023-11-24	6.00	6.25	6.00	6.25	141,461
2023-11-23	6.00	6.00	6.00	6.00	76
2023-11-22	6.00	6.00	6.00	6.00	150,571
2023-11-21	6.00	6.00	6.00	6.00	19,487
2023-11-20	5.88	6.25	5.88	6.00	210,024
2023-11-17	5.88	5.88	5.88	5.88	50,050
2023-11-16	5.88	5.88	5.88	5.88	275
2023-11-15	5.88	5.88	5.88	5.88	61,095
2023-11-14	5.88	5.88	5.88	5.88	86
2023-11-13	5.88	5.88	5.88	5.88	40,779
2023-11-10	5.88	5.88	5.88	5.88	50,000
2023-11-09	5.88	5.88	5.88	5.88	1,000
2023-11-08	6.00	6.00	5.88	5.88	50,000
2023-11-07	6.00	6.00	6.00	6.00	0
2023-11-06	6.00	6.00	5.88	6.00	99,861
2023-11-03	6.00	6.00	6.00	6.00	3,938
2023-11-02	6.00	6.00	5.88	6.00	79,818
2023-11-01	6.13	6.13	6.00	6.00	31,687
2023-10-31	6.13	6.13	6.13	6.13	0
2023-10-30	6.38	6.38	6.38	6.38	1,803
2023-10-27	6.13	6.38	5.55	6.38	51,783
2023-10-26	6.13	6.13	6.13	6.13	72,725
2023-10-25	6.13	6.13	6.13	6.13	0
2023-10-24	6.13	6.13	6.13	6.13	0
2023-10-23	6.13	6.13	6.13	6.13	46,000
2023-10-20	6.13	6.13	6.13	6.13	0
2023-10-19	6.13	6.13	6.13	6.13	0
2023-10-18	6.25	6.25	6.13	6.13	43,135
2023-10-17	6.25	6.25	6.25	6.25	50,000
2023-10-16	6.50	6.50	6.25	6.25	73,911
2023-10-13	6.50	6.50	6.50	6.50	97,135
2023-10-12	6.50	6.50	6.50	6.50	5,837
2023-10-11	6.50	6.50	6.50	6.50	0
2023-10-10	6.50	6.50	6.50	6.50	100
2023-10-09	6.50	6.50	6.25	6.50	146,036
2023-10-06	6.50	6.50	6.50	6.50	50,429
2023-10-05	6.50	6.50	6.50	6.50	0
2023-10-04	6.25	6.50	6.25	6.50	130,770
2023-10-03	6.25	6.25	6.25	6.25	184,963
2023-10-02	6.50	6.50	6.25	6.25	241,052
2023-09-29	6.38	6.50	6.38	6.50	127,600
2023-09-28	6.75	6.75	6.38	6.38	149,630
2023-09-27	7.03	7.03	6.75	6.75	98,150
2023-09-26	7.03	7.03	7.03	7.03	27,811
2023-09-25	7.25	7.25	7.03	7.03	163,818
2023-09-22	7.25	7.25	7.25	7.25	38,977
2023-09-21	7.38	7.38	7.25	7.25	51,609
2023-09-20	7.50	7.50	7.38	7.38	40,000
2023-09-19	7.25	7.50	7.25	7.50	52,507
2023-09-18	7.25	7.25	7.25	7.25	69,192
2023-09-15	7.50	7.50	7.25	7.25	151,385
2023-09-14	7.50	7.50	7.50	7.50	0
2023-09-13	7.63	7.63	7.50	7.50	40,116
2023-09-12	7.63	7.63	7.63	7.63	0
2023-09-11	8.00	8.00	7.63	7.63	103,500
2023-09-08	8.13	8.13	8.00	8.00	116,958
2023-09-07	8.13	8.13	8.13	8.13	0
2023-09-06	8.00	8.13	8.00	8.13	81,910
2023-09-05	8.13	8.13	8.00	8.00	50,000
2023-09-04	7.75	8.25	7.75	8.13	151,224
2023-09-01	7.75	7.75	7.75	7.75	2,663
2023-08-31	7.25	7.75	7.25	7.75	356,206
2023-08-30	7.25	7.25	7.25	7.25	27,450
2023-08-29	7.25	7.25	7.25	7.25	203,641
2023-08-28	7.25	7.25	7.25	7.25	0
2023-08-25	7.25	7.38	7.13	7.25	314,500
2023-08-24	7.13	7.25	7.13	7.25	259,145
2023-08-23	7.13	7.13	7.00	7.13	120,317
2023-08-22	7.00	7.25	7.00	7.25	10,000
2023-08-21	7.00	7.00	7.00	7.00	4,681
2023-08-18	7.00	7.00	7.00	7.00	15,000
2023-08-17	7.00	7.00	7.00	7.00	15,000
2023-08-16	7.00	7.00	7.00	7.00	55,000
2023-08-15	7.00	7.00	7.00	7.00	0
2023-08-14	6.75	7.13	6.75	7.00	187,000
2023-08-11	7.00	7.00	6.75	6.75	114,944
2023-08-10	7.00	7.00	7.00	7.00	0
2023-08-09	7.00	7.00	7.00	7.00	71,027
2023-08-08	7.00	7.00	7.00	7.00	172,800
2023-08-07	7.13	7.13	7.00	7.00	20,000
2023-08-04	7.13	7.13	7.13	7.13	24,178
2023-08-03	7.13	7.13	7.13	7.13	50,805
2023-08-02	7.13	7.13	7.13	7.13	62,720
2023-08-01	7.13	7.13	7.13	7.13	40,767
2023-07-31	7.13	7.13	7.13	7.13	9,945
2023-07-28	7.13	7.13	7.13	7.13	0
2023-07-27	7.13	7.25	6.88	7.13	246,647
2023-07-26	7.25	7.25	7.13	7.13	90,141
2023-07-25	7.13	7.65	7.25	7.25	14,814
2023-07-24	7.25	7.25	7.13	7.13	208,322
2023-07-21	6.63	7.25	6.63	7.25	147,568
2023-07-20	6.63	6.63	6.63	6.63	2,264
2023-07-19	6.25	6.63	6.25	6.63	272,140
2023-07-18	6.25	6.25	6.25	6.25	7,042
2023-07-17	6.50	6.50	6.25	6.25	184,932
2023-07-14	6.50	6.50	6.50	6.50	50,295
2023-07-13	6.50	6.50	6.50	6.50	0
2023-07-12	6.50	6.50	6.50	6.50	15,482
2023-07-11	7.00	7.00	7.00	7.00	419,672
2023-07-10	7.00	7.00	7.00	7.00	26,501
2023-07-07	7.00	7.00	7.00	7.00	19,793
2023-07-06	7.00	7.00	7.00	7.00	0
2023-07-05	7.00	7.00	7.00	7.00	12,000
2023-07-04	7.00	7.00	7.00	7.00	20,359
2023-07-03	7.00	7.00	7.00	7.00	75,123
2023-06-30	7.00	7.00	7.00	7.00	0
2023-06-29	7.25	7.25	7.00	7.00	34,295
2023-06-28	7.25	7.25	7.25	7.25	0
2023-06-27	7.25	7.25	7.25	7.25	0
2023-06-26	7.25	7.25	7.25	7.25	14,000
2023-06-23	7.25	7.25	7.25	7.25	0
2023-06-22	7.25	7.25	7.25	7.25	2,000
2023-06-21	7.25	7.25	7.25	7.25	32,000
2023-06-20	7.25	7.25	7.25	7.25	3,698
2023-06-19	7.25	7.25	7.25	7.25	12,882
2023-06-16	7.25	7.25	7.25	7.25	15,250
2023-06-15	7.25	7.25	7.25	7.25	133
2023-06-14	7.25	7.25	7.25	7.25	22,223
2023-06-13	7.25	7.25	7.25	7.25	64,703
2023-06-12	7.25	7.25	7.25	7.25	14,133
2023-06-09	7.25	7.25	7.25	7.25	22,663
2023-06-08	7.25	7.25	7.25	7.25	33,133
2023-06-07	7.25	7.25	7.25	7.25	7,283
2023-06-06	7.25	7.25	7.25	7.25	3,000
2023-06-05	7.25	7.25	7.25	7.25	83
2023-06-02	7.25	7.25	7.25	7.25	20,570
2023-06-01	7.25	7.25	7.25	7.25	14,080
2023-05-31	7.25	7.25	7.25	7.25	12,000
2023-05-30	7.25	7.25	7.25	7.25	40,189
2023-05-29	7.25	7.25	7.25	7.25	0
2023-05-26	7.25	7.25	7.25	7.25	0
2023-05-25	7.25	7.25	7.25	7.25	140
2023-05-24	7.25	7.25	7.25	7.25	111,587
2023-05-23	7.25	7.25	7.25	7.25	0
2023-05-22	7.25	7.50	7.50	7.25	15,493
2023-05-19	7.25	7.25	7.25	7.25	100,054
2023-05-18	7.75	7.75	7.25	7.25	291,793
2023-05-17	8.00	8.00	7.75	7.75	16,011
2023-05-16	8.00	8.00	8.00	8.00	0
2023-05-15	8.00	8.00	8.00	8.00	97,684
2023-05-12	8.00	8.00	8.00	8.00	71,259
2023-05-11	8.00	8.00	8.00	8.00	41,131
2023-05-10	8.25	8.25	8.00	8.00	100,621
2023-05-09	8.25	8.25	8.25	8.25	45,899
2023-05-08	8.25	8.25	8.25	8.25	0
2023-05-05	8.25	8.25	8.25	8.25	0
2023-05-04	8.25	8.25	8.25	8.25	118
2023-05-03	8.25	8.25	8.25	8.25	150,225
2023-05-02	8.25	8.25	8.25	8.25	42,075
2023-05-01	8.25	8.25	8.25	8.25	0
2023-04-28	8.25	8.25	8.25	8.25	9,035
2023-04-27	7.50	8.25	7.50	8.25	645,810
2023-04-26	8.00	8.00	7.50	7.50	101,585
2023-04-25	8.00	8.00	8.00	8.00	103,200
2023-04-24	7.50	8.00	7.50	8.00	401,512
2023-04-21	7.50	7.50	7.50	7.50	315,000
2023-04-20	7.50	7.50	7.50	7.50	0
2023-04-19	7.50	7.50	7.50	7.50	50,000
2023-04-18	7.75	7.75	7.50	7.50	14,308
2023-04-17	7.75	7.75	7.75	7.75	6,000
2023-04-14	7.38	7.75	7.38	7.75	71,752
2023-04-13	7.25	7.38	7.25	7.38	23,000
2023-04-12	7.25	7.25	7.25	7.25	10,000
2023-04-11	7.25	7.25	7.25	7.25	7,645
2023-04-10	7.25	7.25	7.25	7.25	0
2023-04-07	7.25	7.25	7.25	7.25	0
2023-04-06	7.25	7.50	7.25	7.25	20,000
2023-04-05	7.25	7.25	7.25	7.25	425,299
2023-04-04	7.25	7.25	7.25	7.25	2,705
2023-04-03	7.25	7.25	7.25	7.25	27,636
2023-03-31	7.25	7.25	7.25	7.25	15,288
2023-03-30	7.25	7.25	7.25	7.25	7,854
2023-03-29	7.25	7.25	7.25	7.25	10,000
2023-03-28	7.25	7.25	7.25	7.25	20,000
2023-03-27	7.25	7.25	7.25	7.25	2,438
2023-03-24	7.50	7.50	7.25	7.25	74,868
2023-03-23	7.50	7.50	7.50	7.50	9,428
2023-03-22	7.50	7.50	7.50	7.50	3,600
2023-03-21	7.50	7.50	7.50	7.50	3,455
2023-03-20	7.50	7.50	7.50	7.50	9,613
2023-03-17	7.50	7.50	7.50	7.50	101,961
2023-03-16	7.50	7.50	7.50	7.50	51,200
2023-03-15	7.50	7.50	7.50	7.50	27,862
2023-03-14	7.50	7.50	7.50	7.50	0
2023-03-13	7.50	7.50	7.50	7.50	13,135
2023-03-10	7.50	7.50	7.50	7.50	36,800
2023-03-09	7.50	7.50	7.50	7.50	3,777
2023-03-08	7.50	7.50	7.50	7.50	3,596
2023-03-07	7.50	7.50	7.50	7.50	18,696
2023-03-06	7.25	7.50	7.25	7.50	63,411
2023-03-03	7.00	7.25	7.00	7.25	125,000
2023-03-02	7.25	7.20	7.20	7.20	151,055
2023-03-01	7.25	7.25	7.25	7.25	10,376
2023-02-28	7.25	7.25	7.25	7.25	90,147
2023-02-27	7.50	7.50	7.25	7.25	78,984
2023-02-24	7.50	8.00	8.00	8.00	11,125
2023-02-23	7.50	7.50	7.50	7.50	1,792
2023-02-22	7.50	7.50	7.50	7.50	10
2023-02-21	7.65	7.65	7.50	7.50	28,072
2023-02-20	7.75	7.75	7.65	7.65	30,773
2023-02-17	7.75	7.75	7.75	7.75	7,281
2023-02-16	7.75	7.75	7.75	7.75	111,000
2023-02-15	7.75	7.75	7.75	7.75	24,000
2023-02-14	7.75	7.75	7.75	7.75	36,000
2023-02-13	7.75	7.75	7.75	7.75	6,848
2023-02-10	7.75	7.75	7.75	7.75	0
2023-02-09	7.75	7.75	7.75	7.75	348,625
2023-02-08	8.00	8.00	7.75	7.75	113,856
2023-02-07	8.00	8.00	8.00	8.00	20,604
2023-02-06	8.00	8.00	8.00	8.00	3,767
2023-02-03	8.00	8.00	8.00	8.00	4,000
2023-02-02	8.00	8.00	8.00	8.00	29,250
2023-02-01	8.00	8.00	8.00	8.00	2,289
2023-01-31	8.00	8.00	8.00	8.00	12,000
2023-01-30	8.25	8.25	8.00	8.00	35,000
2023-01-27	8.25	8.25	8.25	8.25	62,478
2023-01-26	8.25	8.25	8.25	8.25	0
2023-01-25	8.50	8.50	8.25	8.25	105,667
2023-01-24	8.00	8.75	8.00	8.50	5,008,578
2023-01-23	8.00	8.00	8.00	8.00	35,458
2023-01-20	8.00	8.00	8.00	8.00	92,000
2023-01-19	8.00	8.00	8.00	8.00	12,000
2023-01-18	8.00	8.00	8.00	8.00	15,000
2023-01-17	8.00	8.00	8.00	8.00	20,000
2023-01-16	8.00	8.00	8.00	8.00	19,202
2023-01-13	8.00	8.00	8.00	8.00	24,316
2023-01-12	8.00	8.00	8.00	8.00	0
2023-01-11	8.00	8.00	8.00	8.00	43,286
2023-01-10	8.00	8.00	8.00	8.00	30,000
2023-01-09	8.00	8.00	8.00	8.00	28,917
2023-01-06	7.50	8.00	7.50	8.00	361,018
2023-01-05	7.50	7.50	7.50	7.50	0
2023-01-04	7.50	7.50	7.50	7.50	148,186
2023-01-03	7.25	7.25	7.25	7.25	76,843
2023-01-02	7.25	7.25	7.25	7.25	0
2022-12-30	7.25	7.25	7.25	7.25	126,000
2022-12-29	7.25	7.25	7.25	7.25	100,589
2022-12-28	7.25	7.25	7.25	7.25	0
2022-12-27	7.25	7.25	7.25	7.25	0
2022-12-26	7.25	7.25	7.25	7.25	0
2022-12-23	7.25	7.25	7.25	7.25	0
2022-12-22	7.25	7.25	7.25	7.25	0
2022-12-21	7.25	7.25	7.25	7.25	4,387
2022-12-20	7.25	7.25	7.25	7.25	95,368
2022-12-19	7.25	7.25	7.25	7.25	137
2022-12-16	7.25	7.25	7.25	7.25	12
2022-12-15	7.25	7.25	7.25	7.25	23,860
2022-12-14	7.25	7.25	7.25	7.25	600
2022-12-13	7.25	7.25	7.25	7.25	0
2022-12-12	7.25	7.25	7.25	7.25	622
2022-12-09	7.25	7.25	7.25	7.25	9,928
2022-12-08	7.25	7.25	7.25	7.25	4,193
2022-12-07	7.25	7.25	7.25	7.25	3,893
2022-12-06	7.25	7.25	7.25	7.25	0
2022-12-05	7.25	7.25	7.25	7.25	0
2022-12-02	7.25	7.25	7.25	7.25	53,413
2022-12-01	7.25	7.25	7.25	7.25	1,000
2022-11-30	7.13	7.25	7.13	7.25	167,350
2022-11-29	7.13	7.13	7.13	7.13	0
2022-11-28	7.13	7.13	7.13	7.13	27
2022-11-25	7.13	7.13	7.13	7.13	7,506
2022-11-24	7.35	7.35	7.13	7.13	200,000
2022-11-23	7.35	7.35	7.35	7.35	20,099
2022-11-22	7.35	7.35	7.35	7.35	0
2022-11-21	7.35	7.35	7.35	7.35	5,814
2022-11-18	7.35	7.35	7.35	7.35	42
2022-11-17	7.35	7.35	7.35	7.35	0
2022-11-16	7.35	7.35	7.35	7.35	0
2022-11-15	7.35	7.35	7.35	7.35	50
2022-11-14	7.35	7.35	7.35	7.35	0
2022-11-11	7.35	7.35	7.35	7.35	10,539
2022-11-10	7.25	7.35	7.25	7.35	60,050
2022-11-09	6.63	7.25	6.63	7.25	204,750
2022-11-08	6.63	6.63	6.63	6.63	0
2022-11-07	6.75	6.75	6.63	6.63	159,895
2022-11-04	7.25	7.25	6.75	6.75	254,383
2022-11-03	7.50	7.50	7.25	7.25	115,033
2022-11-02	7.25	7.50	7.25	7.50	54,008
2022-11-01	7.25	7.25	7.25	7.25	0
2022-10-31	7.25	7.25	7.25	7.25	66,947
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	46,335
2022-10-26	7.25	7.25	7.25	7.25	1,452
2022-10-25	7.25	7.25	7.25	7.25	0
2022-10-24	7.25	7.25	7.25	7.25	16,000
2022-10-21	7.25	7.25	7.25	7.25	0
2022-10-20	7.25	7.25	7.25	7.25	0
2022-10-19	7.25	7.25	7.25	7.25	33,194
2022-10-18	7.25	7.25	7.25	7.25	2,200
2022-10-17	7.50	7.50	7.25	7.25	55,771
2022-10-14	7.80	7.80	7.50	7.50	61,383
2022-10-13	7.80	7.80	7.80	7.80	0
2022-10-12	7.90	7.90	7.80	7.80	6,000
2022-10-11	7.90	7.90	7.90	7.90	0
2022-10-10	7.90	7.90	7.90	7.90	364
2022-10-07	7.90	7.90	7.90	7.90	55,000
2022-10-06	7.90	7.90	7.90	7.90	39,147
2022-10-05	7.90	7.90	7.90	7.90	700
2022-10-04	7.90	7.90	7.90	7.90	53,000
2022-10-03	7.90	7.90	7.90	7.90	21,392
2022-09-30	7.90	7.90	7.90	7.90	7,120
2022-09-29	7.90	7.90	7.90	7.90	0
2022-09-28	7.90	7.90	7.90	7.90	1,735
2022-09-27	7.90	7.90	7.80	7.90	18,541
2022-09-26	8.15	8.15	7.90	7.90	0
2022-09-23	8.15	8.20	8.00	8.15	36,519
2022-09-22	8.15	8.15	8.15	8.15	10,036
2022-09-21	8.15	8.15	8.15	8.15	11,733
2022-09-20	8.20	8.20	8.15	8.15	41,435
2022-09-19	8.20	8.20	8.20	8.20	0
2022-09-16	8.20	8.20	8.20	8.20	0
2022-09-15	8.20	8.20	8.20	8.20	0
2022-09-14	8.35	8.35	8.20	8.20	29,786
2022-09-13	8.35	8.35	8.35	8.35	20,000
2022-09-12	8.48	8.48	8.35	8.35	0
2022-09-09	8.48	8.48	8.48	8.48	7,678
2022-09-08	8.48	8.48	8.48	8.48	2,000
2022-09-07	8.48	8.48	8.48	8.48	24,678
2022-09-06	8.48	8.48	8.48	8.48	3,830
2022-09-05	8.48	8.48	8.48	8.48	20,000
2022-09-02	8.48	8.48	8.48	8.48	68,963
2022-09-01	8.48	8.48	8.48	8.48	0
2022-08-31	8.63	8.63	8.25	8.48	221,820
2022-08-30	8.63	8.63	8.63	8.63	30,086
2022-08-29	8.63	8.63	8.63	8.63	0
2022-08-26	8.75	8.75	8.63	8.63	64,574
2022-08-25	8.75	8.75	8.75	8.75	3,466
2022-08-24	9.35	9.35	8.75	8.75	43,654
2022-08-23	9.75	9.75	9.35	9.35	51,235
2022-08-22	9.75	9.75	9.75	9.75	20,591
2022-08-19	9.60	9.75	9.60	9.75	20,000
2022-08-18	9.60	9.60	9.60	9.60	1,519
2022-08-17	9.60	9.60	9.60	9.60	42,997
2022-08-16	9.60	9.60	9.60	9.60	2,660
2022-08-15	9.60	9.60	9.60	9.60	92,000
2022-08-12	9.60	9.60	9.60	9.60	98
2022-08-11	9.75	9.75	9.60	9.60	33,909
2022-08-10	9.75	9.75	9.75	9.75	500
2022-08-09	10.00	10.00	9.75	9.75	70,000
2022-08-08	10.00	10.00	10.00	10.00	642
2022-08-05	10.00	10.00	10.00	10.00	42,506
2022-08-04	10.00	10.00	10.00	10.00	7,160
2022-08-03	10.00	10.00	10.00	10.00	50,476
2022-08-02	10.50	10.50	10.00	10.00	232,540
2022-08-01	10.75	10.75	10.00	10.75	12,250
2022-07-29	10.75	10.75	10.75	10.75	27,039
2022-07-28	10.75	10.75	10.75	10.75	0
2022-07-27	10.75	10.75	10.75	10.75	2,000
2022-07-26	10.75	10.75	10.75	10.75	10,000
2022-07-25	10.25	10.75	10.25	10.75	95,000
2022-07-22	10.25	10.25	10.25	10.25	5,233
2022-07-21	10.00	10.25	10.00	10.25	105,108
2022-07-20	10.40	10.40	10.00	10.00	215,107
2022-07-19	10.40	10.40	10.40	10.40	75,000
2022-07-18	10.60	10.60	10.40	10.40	57,035
2022-07-15	11.35	11.35	10.60	10.60	186,481
2022-07-14	11.35	11.35	11.35	11.35	0
2022-07-13	11.35	11.35	11.35	11.35	0
2022-07-12	11.35	11.35	11.35	11.35	0
2022-07-11	11.35	11.35	11.35	11.35	0
2022-07-08	11.35	11.35	11.35	11.35	0
2022-07-07	11.35	11.35	11.35	11.35	1,890
2022-07-06	11.35	11.35	11.35	11.35	23,000
2022-07-05	11.35	11.35	11.35	11.35	21,967
2022-07-04	11.35	11.35	11.35	11.35	64,393
2022-07-01	11.35	11.35	11.35	11.35	0
2022-06-30	11.50	11.50	11.00	11.35	15,000
2022-06-29	11.50	11.50	11.50	11.50	12,568
2022-06-28	11.50	11.50	11.50	11.50	61,784
2022-06-27	11.50	11.50	11.50	11.50	0
2022-06-24	11.50	11.50	11.50	11.50	40,271
2022-06-23	11.50	11.50	11.50	11.50	16,827
2022-06-22	11.50	11.50	11.50	11.50	0
2022-06-21	11.50	11.50	11.50	11.50	20,797
2022-06-20	11.75	11.75	11.50	11.50	27,020
2022-06-17	11.75	11.75	11.75	11.75	100
2022-06-16	11.75	11.75	11.75	11.75	0
2022-06-15	11.75	11.75	11.75	11.75	2,084
2022-06-14	11.85	11.85	11.75	11.75	17,594
2022-06-13	12.15	11.80	11.80	11.85	197,089
2022-06-10	12.15	12.15	12.15	12.15	6,640
2022-06-09	12.15	12.15	12.15	12.15	2,000
2022-06-08	12.25	12.25	12.15	12.15	61,493
2022-06-07	12.25	12.25	12.25	12.25	55,687
2022-06-06	12.25	12.25	12.25	12.25	38,417
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.50	12.50	12.25	12.25	23,183
2022-05-31	12.50	12.50	12.50	12.50	0
2022-05-30	12.65	12.65	12.50	12.50	6,801
2022-05-27	12.65	12.65	12.65	12.65	0
2022-05-26	12.65	12.65	12.65	12.65	1,500
2022-05-25	12.65	12.65	12.65	12.65	17,772
2022-05-24	12.65	12.65	12.65	12.65	0
2022-05-23	12.50	12.65	12.30	12.65	68,659
2022-05-20	12.65	12.65	12.65	12.65	15,428
2022-05-19	12.50	12.65	12.50	12.65	24,908
2022-05-18	12.50	12.50	12.50	12.50	1,410
2022-05-17	12.50	12.50	12.50	12.50	70,000
2022-05-16	12.50	12.50	12.50	12.50	50,000
2022-05-13	12.50	12.50	12.50	12.50	5,779
2022-05-12	12.50	12.50	12.50	12.50	128,728
2022-05-11	12.75	12.75	12.25	12.50	61,671
2022-05-10	13.50	13.50	12.75	12.75	34,162
2022-05-09	13.75	13.75	13.50	13.50	97,773
2022-05-06	13.75	13.75	13.75	13.75	90,607
2022-05-05	14.00	14.50	13.75	13.75	351,323
2022-05-04	13.00	13.25	13.00	13.25	11,074
2022-05-03	13.00	13.00	13.00	13.00	108,554
2022-05-02	13.00	13.00	13.00	13.00	0
2022-04-29	13.00	13.00	13.00	13.00	158,437
2022-04-28	13.00	13.00	13.00	13.00	102,782
2022-04-27	13.00	13.00	13.00	13.00	28,500
2022-04-26	13.00	13.00	13.00	13.00	2,000
2022-04-25	13.25	13.25	13.00	13.00	79,706
2022-04-22	13.00	13.25	13.00	13.25	333,714
2022-04-21	13.00	13.00	13.00	13.00	42,882
2022-04-20	13.00	13.00	13.00	13.00	9,833
2022-04-19	13.00	13.00	13.00	13.00	62,573
2022-04-18	13.00	13.00	13.00	13.00	0
2022-04-15	13.00	13.00	13.00	13.00	0
2022-04-14	12.75	13.00	12.75	13.00	108,188
2022-04-13	12.75	12.75	12.75	12.75	111,090
2022-04-12	13.00	13.00	12.50	12.75	11,800
2022-04-11	12.75	12.75	12.75	12.75	58,486
2022-04-08	12.75	12.75	12.75	12.75	5,964
2022-04-07	12.50	12.75	12.50	12.75	170,323
2022-04-06	12.50	12.50	12.25	12.50	150,000
2022-04-05	12.00	12.50	12.00	12.50	103,521
2022-04-04	12.25	12.25	12.00	12.00	44,646
2022-04-01	12.00	12.25	12.00	12.25	171,766
2022-03-31	12.00	12.00	12.00	12.00	84,722
2022-03-30	12.00	12.00	12.00	12.00	48,196
2022-03-29	12.00	12.00	12.00	12.00	0
2022-03-28	11.75	12.25	11.75	12.00	128,734
2022-03-25	11.75	11.75	11.75	11.75	169,450
2022-03-24	11.50	11.75	11.50	11.75	96,625
2022-03-23	10.75	11.50	10.75	11.50	117,407
2022-03-22	10.75	10.75	10.75	10.75	22,053
2022-03-21	10.75	10.75	10.75	10.75	64,936
2022-03-18	10.75	10.75	10.75	10.75	101,707
2022-03-17	10.75	10.75	10.75	10.75	50,000
2022-03-16	10.50	10.75	10.50	10.75	151,188
2022-03-15	10.50	10.50	10.50	10.50	37,900
2022-03-14	10.50	10.50	10.50	10.50	13,750
2022-03-11	10.50	10.50	10.50	10.50	241,259
2022-03-10	10.75	10.75	10.75	10.75	29,002
2022-03-09	10.75	10.75	10.75	10.75	119,008
2022-03-08	10.50	10.75	10.25	10.75	92,377
2022-03-07	11.00	11.00	10.50	10.50	149,093
2022-03-04	11.50	11.50	11.00	11.00	176,824
2022-03-03	11.50	11.50	11.50	11.50	42,519
2022-03-02	11.50	11.50	11.50	11.50	129,998
2022-03-01	11.50	11.50	11.50	11.50	39
2022-02-28	11.50	11.50	11.50	11.50	62,831
2022-02-25	11.50	11.50	11.50	11.50	65,277
2022-02-24	11.25	11.50	11.25	11.50	356,000
2022-02-23	11.50	11.50	11.00	11.25	15,649
2022-02-22	11.00	11.50	11.00	11.50	284,422
2022-02-21	11.00	11.00	11.00	11.00	0
2022-02-18	11.00	11.00	11.00	11.00	0
2022-02-17	11.00	11.00	11.00	11.00	215,000
2022-02-16	11.00	11.00	11.00	11.00	153,674
2022-02-15	10.75	11.00	10.75	11.00	94,154
2022-02-14	11.25	11.25	10.75	10.75	215,248
2022-02-11	11.25	11.40	11.40	11.40	86,064
2022-02-10	11.25	11.25	11.25	11.25	54,501
2022-02-09	11.25	11.25	11.25	11.25	69,000
2022-02-08	11.50	11.50	11.25	11.50	203,722
2022-02-07	11.50	11.50	11.50	11.50	49,486
2022-02-04	11.50	11.50	11.50	11.50	70,484
2022-02-03	11.50	11.50	11.50	11.50	14,513
2022-02-02	11.50	11.50	11.50	11.50	86,653
2022-02-01	11.50	11.50	11.50	11.50	8,000
2022-01-31	11.50	11.50	11.15	11.50	629,732
2022-01-28	11.25	11.50	11.25	11.50	327,325
2022-01-27	11.25	11.25	11.25	11.25	180,126
2022-01-26	12.25	12.25	11.25	11.25	279,000
2022-01-25	12.50	12.75	11.75	12.25	1,130,290
2022-01-24	11.75	11.75	11.75	11.75	78,735
2022-01-21	11.75	11.75	11.75	11.75	82,961
2022-01-20	12.25	12.25	11.75	11.75	67,873
2022-01-19	12.25	12.25	12.25	12.25	50,000
2022-01-18	12.25	12.25	12.25	12.25	8,192
2022-01-17	12.25	12.25	12.25	12.25	50,000
2022-01-14	12.25	12.50	12.25	12.25	355,487
2022-01-13	12.25	12.25	12.25	12.25	40,801
2022-01-12	12.25	12.25	12.25	12.25	89,693
2022-01-11	12.25	12.25	12.25	12.25	130,363
2022-01-10	12.50	12.50	12.25	12.25	261,097
2022-01-07	12.00	12.50	12.00	12.50	180,880
2022-01-06	11.75	12.00	11.75	12.00	264,295
2022-01-05	11.75	11.75	11.75	11.75	361,580
2022-01-04	11.75	11.75	11.50	11.75	125,659
2022-01-03	11.75	11.75	11.75	11.75	0
2021-12-31	10.85	11.75	10.85	11.75	205,132
2021-12-30	10.85	10.85	10.85	10.85	73,000
2021-12-29	10.65	10.85	10.65	10.85	150,113
2021-12-28	10.65	10.65	10.65	10.65	0
2021-12-27	10.65	10.65	10.65	10.65	0
2021-12-24	10.65	10.65	10.65	10.65	5,000
2021-12-23	10.65	10.65	10.65	10.65	1,801
2021-12-22	10.65	10.65	10.65	10.65	3,525
2021-12-21	10.65	10.65	10.65	10.65	0
2021-12-20	10.65	10.65	10.65	10.65	0
2021-12-17	10.65	10.65	10.65	10.65	15,166
2021-12-16	10.65	10.65	10.65	10.65	25,000
2021-12-15	10.65	10.65	10.65	10.65	1,393
2021-12-14	10.75	10.75	10.65	10.65	51,100
2021-12-13	10.75	10.75	10.75	10.75	20,000
2021-12-10	10.75	10.75	10.75	10.75	103,184
2021-12-09	11.10	11.10	10.75	10.75	62,329
2021-12-08	11.10	11.10	11.10	11.10	60,427
2021-12-07	11.10	11.10	11.10	11.10	2,432
2021-12-06	11.10	11.10	11.10	11.10	0
2021-12-03	11.10	11.10	11.10	11.10	3,000
2021-12-02	11.10	11.10	11.10	11.10	8,632
2021-12-01	11.10	11.10	11.10	11.10	10,089
2021-11-30	11.25	11.25	11.10	11.10	7,561
2021-11-29	11.25	11.30	11.30	11.25	53,448
2021-11-26	12.25	12.25	11.25	11.25	225,072
2021-11-25	12.25	12.25	12.25	12.25	1,895
2021-11-24	12.25	12.25	12.25	12.25	0
2021-11-23	12.25	12.25	12.25	12.25	11,000
2021-11-22	12.25	12.25	12.25	12.25	57,997
2021-11-19	12.25	12.25	12.25	12.25	52,400
2021-11-18	12.25	12.25	12.25	12.25	0
2021-11-17	12.25	12.25	12.25	12.25	183,123
2021-11-16	12.25	12.25	12.25	12.25	64,574
2021-11-15	12.25	12.25	12.25	12.25	15,909
2021-11-12	11.75	12.25	11.75	12.25	49,250
2021-11-11	11.50	11.75	11.50	11.75	92,083
2021-11-10	11.50	11.50	11.50	11.50	84,033
2021-11-09	11.50	11.50	11.50	11.50	16,879
2021-11-08	11.50	11.20	11.20	11.20	21,295
2021-11-05	11.50	11.50	11.50	11.50	44,205
2021-11-04	11.50	11.50	11.50	11.50	44,151
2021-11-03	11.50	11.50	11.50	11.50	20,000
2021-11-02	11.50	11.50	11.50	11.50	26,266
2021-11-01	11.50	11.50	11.50	11.50	56,176
2021-10-29	11.50	11.50	11.50	11.50	215,350
2021-10-28	11.50	11.50	11.50	11.50	264,417
2021-10-27	11.50	11.50	11.50	11.50	102,826
2021-10-26	11.25	11.50	11.25	11.50	68,235
2021-10-25	11.50	11.50	11.25	11.25	4,350
2021-10-22	11.50	11.50	11.50	11.50	2,500
2021-10-21	11.50	11.50	11.50	11.50	32,651
2021-10-20	11.50	11.50	11.50	11.50	17,397
2021-10-19	11.50	11.50	11.50	11.50	165,470
2021-10-18	11.75	11.50	11.50	11.50	13,946
2021-10-15	11.75	11.75	11.75	11.75	0
2021-10-14	11.75	11.75	11.75	11.75	2,835
2021-10-13	11.75	11.75	11.75	11.75	19,523
2021-10-12	11.75	11.75	11.75	11.75	43,729
2021-10-11	11.75	11.75	11.75	11.75	6,554
2021-10-08	11.75	12.00	11.75	11.75	20,000
2021-10-07	11.75	11.75	11.75	11.75	36,100
2021-10-06	11.75	11.75	11.75	11.75	424,545
2021-10-05	11.75	11.75	11.75	11.75	6,000
2021-10-04	11.75	11.75	11.75	11.75	7,334
2021-10-01	12.00	12.00	11.75	11.75	102,842
2021-09-30	12.25	12.25	12.00	12.25	53,313
2021-09-29	12.25	12.25	12.25	12.25	24,718
2021-09-28	12.25	12.25	12.00	12.25	0
2021-09-27	12.00	12.25	12.00	12.25	89,660
2021-09-24	12.00	12.00	12.00	12.00	20,100
2021-09-23	12.00	12.00	12.00	12.00	150,000
2021-09-22	12.25	12.25	12.00	12.00	64,100
2021-09-21	12.75	12.75	12.25	12.25	91,433
2021-09-20	12.75	12.75	12.75	12.75	0
2021-09-17	12.75	12.75	12.75	12.75	170,000
2021-09-16	12.75	12.75	12.75	12.75	12,850
2021-09-15	12.75	12.75	12.75	12.75	143,748
2021-09-14	13.00	13.00	12.75	12.75	146,949
2021-09-13	13.25	13.25	13.00	13.00	291,576
2021-09-10	12.00	13.25	12.00	13.25	1,282,033
2021-09-09	11.25	12.00	11.25	12.00	555,107
2021-09-08	10.85	11.20	11.20	11.25	1,432,980
2021-09-07	10.25	10.25	10.25	10.25	147,964
2021-09-06	10.05	10.00	10.00	10.00	176,627
2021-09-03	10.05	10.05	10.05	10.05	20,190
2021-09-02	10.05	10.05	10.05	10.05	35,575
2021-09-01	10.05	10.05	10.05	10.05	49,482
2021-08-31	10.25	10.25	9.75	10.05	451,096
2021-08-30	10.25	10.25	10.25	10.25	0
2021-08-27	10.00	10.25	10.00	10.25	524,286
2021-08-26	10.00	10.00	10.00	10.00	0
2021-08-25	10.00	10.00	10.00	10.00	6,429
2021-08-24	10.00	10.00	10.00	10.00	0
2021-08-23	10.00	10.00	10.00	10.00	1,212
2021-08-20	10.00	10.00	10.00	10.00	0
2021-08-19	10.00	10.00	10.00	10.00	0
2021-08-18	10.00	10.00	10.00	10.00	0
2021-08-17	10.00	10.00	10.00	10.00	2,386
2021-08-16	10.00	10.00	10.00	10.00	145,889
2021-08-13	10.00	10.00	10.00	10.00	19,000
2021-08-12	10.00	10.00	10.00	10.00	1,000
2021-08-11	10.00	10.00	9.50	10.00	20,840
2021-08-10	10.00	10.00	10.00	10.00	30,524
2021-08-09	10.00	10.00	10.00	10.00	36,166
2021-08-06	10.00	10.00	10.00	10.00	0
2021-08-05	10.00	10.00	10.00	10.00	9,573
2021-08-04	10.00	10.00	10.00	10.00	0
2021-08-03	10.00	10.00	10.00	10.00	0
2021-08-02	10.00	10.00	10.00	10.00	21,869
2021-07-30	10.00	10.00	10.00	10.00	34,311
2021-07-29	10.00	10.00	10.00	10.00	0
2021-07-28	9.75	10.25	9.75	10.00	170,300
2021-07-27	10.00	10.00	9.75	9.75	57,160
2021-07-26	9.75	10.00	9.75	10.00	12,056
2021-07-23	9.25	9.75	9.25	9.75	130,000
2021-07-22	9.50	9.50	9.25	9.25	87,037
2021-07-21	9.75	9.75	9.50	9.50	18,050
2021-07-20	10.00	10.00	9.75	9.75	38,962
2021-07-19	10.25	10.25	10.00	10.00	34,474
2021-07-16	10.25	10.25	10.25	10.25	12,625
2021-07-15	10.25	10.25	10.25	10.25	0
2021-07-14	10.25	10.25	10.25	10.25	0
2021-07-13	10.40	10.40	10.25	10.25	85,000
2021-07-12	10.75	10.75	10.40	10.40	35,000
2021-07-09	10.75	10.75	10.75	10.75	770
2021-07-08	10.75	10.75	10.75	10.75	0
2021-07-07	10.75	10.75	10.75	10.75	902
2021-07-06	10.75	10.75	10.75	10.75	39,813
2021-07-05	10.75	10.75	10.75	10.75	184,273
2021-07-02	10.75	10.50	10.50	10.50	152,806
2021-07-01	10.75	10.75	10.75	10.75	9,914
2021-06-30	10.75	10.75	10.75	10.75	100
2021-06-29	10.75	10.75	10.75	10.75	21,836
2021-06-28	10.75	10.75	10.75	10.75	0
2021-06-25	10.75	10.75	10.75	10.75	20,900
2021-06-24	11.25	11.25	10.75	10.75	306,789
2021-06-23	11.50	11.50	11.25	11.25	32,400
2021-06-22	11.50	11.50	11.50	11.50	0
2021-06-21	11.50	11.50	11.50	11.50	17,690
2021-06-18	11.50	11.50	11.50	11.50	92,669
2021-06-17	11.50	11.50	11.50	11.50	5,332
2021-06-16	11.50	11.50	11.50	11.50	42,284
2021-06-15	11.50	11.50	11.50	11.50	2,311
2021-06-14	11.50	11.50	11.50	11.50	13,877
2021-06-11	11.50	11.50	11.50	11.50	0
2021-06-10	11.00	11.50	11.00	11.50	234,322
2021-06-09	11.00	11.00	11.00	11.00	5,688
2021-06-08	11.00	11.25	11.00	11.00	33,801
2021-06-07	11.00	11.00	11.00	11.00	210,297
2021-06-04	11.50	11.50	10.75	11.00	344,372
2021-06-03	11.50	10.90	10.90	11.50	175,931
2021-06-02	11.50	11.50	11.00	11.50	91,304
2021-06-01	11.50	11.50	11.50	11.50	117,651
2021-05-28	10.25	11.75	10.25	11.50	411,839
2021-05-27	9.90	10.25	9.90	10.25	616,507
2021-05-26	10.25	10.25	9.90	9.90	25,985
2021-05-25	10.25	10.25	10.25	10.25	0
2021-05-24	10.25	10.25	10.25	10.25	179,432
2021-05-21	9.75	10.25	9.75	10.25	128,746
2021-05-20	9.75	9.75	9.75	9.75	49,619
2021-05-19	10.00	10.00	9.75	9.75	95,202
2021-05-18	10.00	10.00	10.00	10.00	150,593
2021-05-17	10.00	10.00	10.00	10.00	160,000
2021-05-14	9.50	10.00	9.50	10.00	187,007
2021-05-13	9.50	9.50	9.50	9.50	145,829
2021-05-12	9.75	9.75	9.25	9.50	635,000
2021-05-11	9.75	9.75	9.75	9.75	50,000
2021-05-10	9.75	9.75	9.75	9.75	252,617
2021-05-07	9.75	9.50	9.50	9.75	40,698
2021-05-06	10.00	10.00	9.50	9.75	386,817
2021-05-05	10.25	10.25	10.25	10.25	39,944
2021-05-04	10.25	10.25	10.25	10.25	103,104
2021-04-30	10.50	10.50	10.25	10.25	72,969
2021-04-29	10.50	10.75	10.50	10.50	1,046,274
2021-04-28	8.25	10.25	8.25	10.25	2,756,909
2021-04-27	9.00	9.00	9.00	9.00	15,000
2021-04-26	9.00	9.00	9.00	9.00	441,310
2021-04-23	9.00	9.00	9.00	9.00	163,681
2021-04-22	9.00	9.00	9.00	9.00	7,971
2021-04-21	8.75	9.00	8.75	9.00	250,500
2021-04-20	9.00	8.55	8.55	8.75	236,100
2021-04-19	9.00	9.00	9.00	9.00	67,278
2021-04-16	9.00	9.00	9.00	9.00	33,000
2021-04-15	9.00	9.00	9.00	9.00	933,000
2021-04-14	9.00	9.00	9.00	9.00	265,726
2021-04-13	9.00	9.00	9.00	9.00	118,726
2021-04-12	9.00	9.00	9.00	9.00	1,734,879
2021-04-09	9.00	9.00	9.00	9.00	1,071,020
2021-04-08	9.00	9.00	9.00	9.00	3,712
2021-04-07	9.00	9.00	9.00	9.00	170,157
2021-04-06	9.00	9.00	9.00	9.00	281,492
2021-04-01	9.00	9.00	9.00	9.00	14,792
2021-03-31	9.00	9.00	9.00	9.00	80,000
2021-03-30	8.75	9.00	8.75	9.00	179,143
2021-03-29	8.75	8.75	8.75	8.75	143,507
2021-03-26	8.75	8.75	8.75	8.75	205,983
2021-03-25	8.50	8.75	8.25	8.75	86,065
2021-03-24	8.75	8.75	8.50	8.50	105,996
2021-03-23	8.75	8.75	8.75	8.75	216,133
2021-03-22	9.00	9.00	8.75	8.75	151,456
2021-03-19	9.00	9.00	9.00	9.00	30,294
2021-03-18	9.00	9.00	8.75	9.00	132,739
2021-03-17	9.00	9.00	9.00	9.00	40,550
2021-03-16	8.75	9.00	8.75	9.00	77,374
2021-03-15	9.50	9.50	8.75	8.75	94,862
2021-03-12	9.50	9.50	9.50	9.50	1,114
2021-03-11	9.50	9.50	9.50	9.50	1,000
2021-03-10	9.50	9.50	9.50	9.50	93
2021-03-09	9.50	9.50	9.50	9.50	12,255
2021-03-08	9.50	9.50	9.50	9.50	13,822
2021-03-05	9.50	9.50	9.50	9.50	5,527
2021-03-04	9.50	9.50	9.50	9.50	68
2021-03-03	9.50	9.50	9.50	9.50	10,020
2021-03-02	9.75	9.75	9.50	9.50	86,881
2021-03-01	9.75	9.75	9.75	9.75	0
2021-02-26	9.75	9.75	9.75	9.75	124,325
2021-02-25	9.75	9.55	9.55	9.55	163,234
2021-02-24	9.75	9.75	9.75	9.75	300,066
2021-02-23	10.00	10.00	9.50	9.75	150,030
2021-02-22	10.00	10.00	10.00	10.00	9,686
2021-02-19	10.00	10.00	10.00	10.00	26,200
2021-02-18	10.00	10.00	10.00	10.00	150,728
2021-02-17	10.00	10.00	9.75	10.00	244,956
2021-02-16	10.25	10.25	10.25	10.25	1,329
2021-02-15	10.25	10.25	10.25	10.25	218,498
2021-02-12	10.25	10.25	10.25	10.25	43,873
2021-02-11	10.50	10.50	10.50	10.25	54,568
2021-02-10	10.25	10.25	10.25	10.25	60,000
2021-02-09	10.25	10.25	10.25	10.25	64,444
2021-02-08	10.25	10.25	10.25	10.25	83,939
2021-02-05	10.25	10.25	10.25	10.25	77
2021-02-04	10.50	10.50	10.25	10.25	46,283
2021-02-03	10.50	10.50	10.50	10.50	118,422
2021-02-02	10.50	10.50	10.50	10.50	356,240
2021-02-01	10.50	10.50	10.25	10.50	407,592
2021-01-29	10.50	10.50	10.50	10.50	82,372
2021-01-28	10.75	10.75	10.25	10.50	198,139
2021-01-27	11.00	11.00	11.00	11.00	27,010
2021-01-26	11.00	11.00	10.50	11.00	99,599
2021-01-25	11.00	11.00	11.00	11.00	0
2021-01-22	11.15	11.15	10.65	11.00	277,134
2021-01-21	11.60	11.60	11.15	11.15	78,439
2021-01-20	12.00	12.00	11.60	11.60	156,701
2021-01-19	11.75	12.00	11.35	12.00	299,081
2021-01-18	11.75	11.75	11.75	11.75	200
2021-01-15	11.75	11.75	11.75	11.75	48,570
2021-01-14	11.75	11.75	11.75	11.75	400
2021-01-13	11.50	12.25	11.50	11.75	325,652
2021-01-12	10.50	11.50	10.50	11.50	159,600
2021-01-11	10.50	11.00	11.00	10.50	87,491
2021-01-08	10.50	10.50	10.50	10.50	112,906
2021-01-07	10.25	10.50	10.25	10.50	34,294
2021-01-06	10.25	10.25	10.25	10.25	255,172
2021-01-05	10.25	10.25	10.25	10.25	61,867
2021-01-04	10.25	10.25	10.25	10.25	475,508
2020-12-31	10.25	10.25	10.25	10.25	13,141
2020-12-30	10.25	10.25	10.25	10.25	8,866
2020-12-29	10.25	10.25	10.25	10.25	31,190
2020-12-24	10.25	10.25	10.25	10.25	0
2020-12-23	10.25	10.25	10.00	10.25	16,200
2020-12-22	10.25	10.25	10.25	10.25	120,000
2020-12-21	10.25	10.25	10.25	10.25	80,000
2020-12-18	10.25	10.25	10.00	10.25	157,715
2020-12-17	10.25	10.25	10.25	10.25	2,932
2020-12-16	10.25	10.25	10.25	10.25	13,268
2020-12-15	10.25	10.25	10.25	10.25	500
2020-12-14	10.25	10.25	10.25	10.25	67,869
2020-12-11	10.25	10.25	10.25	10.25	141,304
2020-12-10	10.25	10.25	10.25	10.25	65,066
2020-12-09	10.25	10.25	10.00	10.25	71,113
2020-12-08	10.40	10.40	10.25	10.25	34,085
2020-12-07	10.40	10.40	10.40	10.40	15,879
2020-12-04	10.40	10.40	10.40	10.40	44,023
2020-12-03	10.40	10.40	10.40	10.40	117,254
2020-12-02	10.40	10.40	10.25	10.40	219,985
2020-12-01	10.40	10.40	10.40	10.40	153,271
2020-11-30	10.40	10.40	10.40	10.40	15,721
2020-11-27	10.40	10.40	10.40	10.40	166,095
2020-11-26	10.40	10.40	10.40	10.40	137,262
2020-11-25	10.40	10.40	10.40	10.40	23,909
2020-11-24	10.40	10.40	10.40	10.40	2,000
2020-11-23	10.35	10.40	10.35	10.40	156,772
2020-11-20	10.35	10.35	10.35	10.35	106,800
2020-11-19	10.35	10.35	10.35	10.35	30,000
2020-11-18	10.25	10.35	10.25	10.35	40,000
2020-11-17	9.85	10.25	9.85	10.25	187,068
2020-11-16	9.75	9.85	9.75	9.85	20,042
2020-11-13	9.75	9.75	9.50	9.75	0
2020-11-12	9.75	9.75	9.75	9.75	4,000
2020-11-11	9.65	9.75	9.65	9.75	20,200
2020-11-10	9.53	9.65	9.53	9.65	120,739
2020-11-09	9.53	9.53	9.53	9.53	52,000
2020-11-06	9.53	9.53	9.53	9.53	29,946
2020-11-05	9.75	9.75	9.53	9.53	117,993
2020-11-04	9.70	9.75	9.20	9.75	800
2020-11-03	9.45	9.45	9.45	9.45	90,327
2020-11-02	9.50	9.50	9.45	9.45	134,348
2020-10-30	9.50	9.50	9.50	9.50	9,262
2020-10-29	9.50	9.50	9.50	9.50	540
2020-10-28	9.50	9.50	9.50	9.50	0
2020-10-27	9.50	9.50	9.45	9.50	12,500
2020-10-26	9.50	9.50	9.50	9.50	1,000
2020-10-23	9.50	9.50	9.50	9.50	202,341
2020-10-22	9.20	9.50	9.20	9.50	203,617
2020-10-21	9.45	9.45	9.13	9.20	202,501
2020-10-20	9.45	9.45	9.45	9.45	0
2020-10-16	9.45	9.45	9.45	9.45	0
2020-10-15	9.75	9.75	9.45	9.45	45,822
2020-10-14	9.75	9.75	9.75	9.75	4,800
2020-10-13	9.75	9.75	9.75	9.75	0
2020-10-12	9.75	9.75	9.75	9.75	35,000
2020-10-09	9.75	10.10	10.10	10.10	10,400
2020-10-08	9.75	9.75	9.75	9.75	0
2020-10-07	9.75	9.75	9.75	9.75	71,189
2020-10-06	9.75	9.85	9.75	9.75	122,202
2020-10-05	9.35	9.75	9.35	9.75	90,390
2020-10-02	9.35	9.35	9.35	9.35	84,204
2020-10-01	9.35	9.35	9.35	9.35	157
2020-09-30	9.35	9.35	9.35	9.35	150,000
2020-09-29	9.35	9.35	9.35	9.35	150,600
2020-09-28	9.60	9.20	9.20	9.20	132,154
2020-09-25	9.33	10.00	9.33	9.60	295,795
2020-09-24	10.35	10.35	9.33	9.33	211,202
2020-09-23	10.75	10.75	10.35	10.35	71,960
2020-09-22	10.75	10.75	10.75	10.75	0
2020-09-21	11.00	11.00	10.75	10.75	41,200
2020-09-18	10.90	11.00	10.90	11.00	32,872
2020-09-17	11.00	11.00	10.90	10.90	16,422
2020-09-16	11.00	11.00	11.00	11.00	59,868
2020-09-15	11.00	11.00	11.00	11.00	4,000
2020-09-14	11.00	11.00	11.00	11.00	56,782
2020-09-11	11.00	11.00	11.00	11.00	33,299
2020-09-10	11.00	11.00	11.00	11.00	1,612
2020-09-09	11.00	11.00	11.00	11.00	4,500
2020-09-08	11.00	11.00	11.00	11.00	0
2020-09-07	11.00	11.00	10.70	11.00	9,640
2020-09-04	11.00	11.00	11.00	11.00	13,392
2020-09-03	10.75	10.70	10.70	11.00	155,002
2020-09-02	10.75	10.75	10.75	10.75	51,208
2020-09-01	11.25	11.25	10.75	10.75	191,535
2020-08-28	11.35	11.35	11.25	11.25	92,000
2020-08-27	11.35	11.50	11.00	11.35	89,785
2020-08-26	12.75	12.75	10.75	11.35	1,302,839
2020-08-25	12.50	13.25	12.50	13.25	251,057
2020-08-24	11.65	12.50	11.65	12.50	178,375
2020-08-21	11.65	11.65	11.65	11.65	0
2020-08-20	11.65	11.65	11.65	11.65	20,000
2020-08-19	11.65	11.65	11.65	11.65	32,762
2020-08-18	10.75	11.65	10.75	11.65	282,927
2020-08-17	10.75	10.75	10.75	10.75	234,251
2020-08-14	11.25	11.25	10.60	10.75	227,051
2020-08-13	11.25	11.25	11.25	11.25	185,296
2020-08-12	12.75	12.75	11.25	11.25	437,513
2020-08-11	12.75	12.75	12.75	12.75	5,610
2020-08-10	12.75	12.75	12.75	12.75	97,679
2020-08-07	12.75	12.75	12.50	12.75	24,267
2020-08-06	12.75	12.75	12.75	12.75	57,312
2020-08-05	12.75	12.75	12.75	12.75	23,708
2020-08-04	12.75	12.75	12.75	12.75	1,033
2020-08-03	12.75	12.75	12.75	12.75	62,420
2020-07-31	12.75	12.75	12.75	12.75	24,000
2020-07-30	12.35	12.75	12.00	12.35	143,138
2020-07-29	12.35	12.35	12.35	12.35	2,486
2020-07-28	12.35	12.35	12.35	12.35	25,212
2020-07-27	12.35	12.35	12.35	12.35	41,466
2020-07-24	12.35	12.35	12.35	12.35	1,875
2020-07-23	12.35	12.35	12.35	12.35	0
2020-07-22	12.35	12.35	12.35	12.35	27
2020-07-21	12.10	12.35	12.10	12.35	58,035
2020-07-20	12.10	12.10	12.10	12.10	0
2020-07-17	12.25	12.25	12.10	12.10	12,975
2020-07-16	12.25	12.25	12.25	12.25	0
2020-07-15	11.00	12.25	11.00	12.25	248,804
2020-07-14	11.00	11.00	11.00	11.00	55,422
2020-07-13	11.25	11.25	10.85	11.00	51,459
2020-07-10	11.60	11.60	11.25	11.25	49,550
2020-07-09	11.75	11.75	11.60	11.60	146,251
2020-07-08	11.75	11.75	11.75	11.75	50,000
2020-07-07	11.75	11.95	11.75	11.75	144,255
2020-07-06	11.75	11.75	11.75	11.75	29,869
2020-07-03	11.75	11.80	11.75	11.75	97,768
2020-07-02	11.45	11.75	11.45	11.75	304,609
2020-07-01	12.15	12.15	11.25	11.45	437,762
2020-06-30	12.50	12.50	12.15	12.50	43,177
2020-06-29	13.25	13.25	12.50	13.25	144,807
2020-06-26	13.25	13.25	13.25	13.25	188,024
2020-06-25	13.65	13.80	13.25	13.65	206,073
2020-06-24	14.00	14.00	13.65	14.00	199,972
2020-06-23	14.00	14.00	14.00	14.00	42,305
2020-06-22	14.00	14.00	14.00	14.00	254,965
2020-06-19	13.75	14.25	13.75	14.00	467,448
2020-06-18	12.75	13.75	12.75	13.75	502,980
2020-06-17	12.75	12.75	12.75	12.75	38,417
2020-06-16	12.75	12.75	12.75	12.75	54,629
2020-06-15	12.40	12.75	12.40	12.75	130,565
2020-06-12	12.65	12.65	12.40	12.40	38,000
2020-06-11	12.75	12.75	12.65	12.65	349,192
2020-06-10	12.30	12.75	12.30	12.75	227,475
2020-06-09	12.30	12.30	12.30	12.30	44,342
2020-06-08	12.15	12.30	12.15	12.30	118,226
2020-06-05	12.15	12.15	12.15	12.15	53,041
2020-06-04	12.25	12.25	11.95	12.15	30,000
2020-06-03	12.25	12.25	12.25	12.25	242,278
2020-06-02	11.05	12.25	11.05	12.25	809,462
2020-06-01	11.10	11.10	11.10	11.10	1,250
2020-05-29	11.25	11.25	11.10	11.25	61,379
2020-05-28	11.10	11.25	11.10	11.25	45,000
2020-05-27	11.15	11.15	11.10	11.15	50,000
2020-05-26	10.05	11.15	10.05	11.15	294,673
2020-05-22	10.05	10.05	10.05	10.05	0
2020-05-21	10.05	10.05	10.05	10.05	14,627
2020-05-20	10.05	10.05	10.05	10.05	72,232
2020-05-19	9.70	10.05	9.70	10.05	205,380
2020-05-18	9.70	9.70	9.70	9.70	2,981
2020-05-15	9.85	9.85	9.70	9.70	375,726
2020-05-14	10.10	10.10	9.85	9.85	120,100
2020-05-13	10.90	10.90	9.90	10.00	205,268
2020-05-12	10.90	10.90	10.90	10.90	30,248
2020-05-11	10.90	10.90	10.90	10.90	40,080
2020-05-07	10.90	10.90	10.90	10.90	81,155
2020-05-06	11.25	11.25	10.90	10.90	161,759
2020-05-05	11.25	11.25	11.25	11.25	30,482
2020-05-04	11.25	11.25	11.25	11.25	133,347
2020-05-01	11.50	11.50	11.25	11.25	323,292
2020-04-30	10.00	12.00	10.00	9.25	1,179,899
2020-04-29	9.00	9.25	9.00	9.25	140,706
2020-04-28	9.00	9.00	9.00	9.00	7,000
2020-04-27	9.00	9.00	9.00	9.00	115,168
2020-04-24	9.00	9.00	9.00	9.00	22,609
2020-04-23	9.00	9.00	9.00	9.00	7,604
2020-04-22	9.00	9.00	9.00	9.00	11,841
2020-04-21	9.00	9.00	9.00	9.00	122,158
2020-04-20	8.90	9.00	8.90	9.00	108,500
2020-04-17	8.00	8.88	8.00	8.88	247,833
2020-04-16	7.75	8.00	7.75	8.00	43,088
2020-04-15	7.75	7.75	7.75	7.75	0
2020-04-14	8.00	8.00	7.75	8.00	372,350
2020-04-09	8.00	8.00	8.00	8.00	224,121
2020-04-08	7.75	8.25	7.75	8.00	240,123
2020-04-07	7.63	7.75	7.63	7.63	125,000
2020-04-06	7.63	7.63	7.63	7.63	0
2020-04-03	7.63	7.63	7.63	7.63	0
2020-04-03	7.63	7.63	7.63	7.63	112,000
2020-04-02	7.63	7.63	7.63	7.63	147,512
2020-04-02	7.63	7.75	7.63	7.63	37,512
2020-04-01	7.50	7.63	7.63	7.63	113,195
2020-04-01	7.50	7.50	7.50	7.50	85,195
2020-03-31	7.75	7.75	7.63	7.75	67,663
2020-03-30	7.63	7.75	7.63	7.38	860
2020-03-27	7.75	7.75	7.25	7.75	20,393
2020-03-26	7.75	7.75	7.75	7.75	105,000
2020-03-25	7.75	7.75	7.75	7.75	29,923
2020-03-24	7.58	7.75	7.58	7.58	146,234
2020-03-23	7.75	7.75	7.75	7.75	115,140
2020-03-20	7.75	7.75	7.75	7.75	93,671
2020-03-19	7.88	7.88	7.63	7.88	494,356
2020-03-18	7.88	7.88	7.88	7.88	63,496
2020-03-17	7.98	7.98	7.75	7.98	34,574
2020-03-16	8.75	8.75	7.98	8.75	290,000
2020-03-13	8.75	8.75	8.75	8.75	0
2020-03-12	8.75	8.75	8.55	8.75	84,502
2020-03-11	8.75	8.75	8.75	8.75	13,920
2020-03-10	8.63	8.75	8.63	8.63	3,691
2020-03-09	8.75	8.75	8.63	8.75	40,000
2020-03-06	8.75	8.75	8.75	8.75	114,455
2020-03-05	8.75	8.75	8.63	8.75	604,423
2020-03-04	9.00	9.00	8.75	9.00	244,260
2020-03-03	8.75	9.00	8.75	8.75	156,662
2020-03-02	9.13	9.13	8.75	9.13	528,379
2020-02-28	9.25	9.25	9.00	9.25	99,545
2020-02-27	9.25	9.25	9.13	9.25	485,624
2020-02-26	9.25	9.25	8.98	9.25	138,000
2020-02-25	9.75	9.75	9.20	9.75	194,104
2020-02-24	9.85	9.85	9.25	9.85	62,049
2020-02-21	9.95	9.95	9.85	9.85	62,371
2020-02-20	10.25	10.25	9.95	9.95	56,343
2020-02-19	9.75	10.35	9.75	10.25	796,023
2020-02-18	9.00	9.75	9.00	9.75	406,512
2020-02-17	8.25	9.00	8.25	9.00	532,315
2020-02-14	8.25	8.25	8.25	8.25	66,552
2020-02-13	8.38	8.38	8.25	8.25	679,510
2020-02-12	8.63	8.63	8.25	8.38	113,764
2020-02-11	8.65	8.75	8.63	8.63	330,031
2020-02-10	8.53	8.65	8.53	8.65	339,020
2020-02-07	8.63	8.63	8.38	8.53	610,839
2020-02-06	8.25	8.63	8.25	8.63	476,545
2020-02-05	8.25	8.25	7.75	8.25	949,493
2020-02-04	8.25	8.25	8.25	8.25	231,646
2020-02-03	7.88	8.25	7.88	8.25	2,151,847
2020-01-31	7.20	7.88	7.20	7.20	5,745,230
2020-01-30	6.75	7.25	6.70	7.20	6,794,779
2020-01-29	6.38	6.38	6.38	6.38	64,203
2020-01-28	6.38	6.38	6.38	6.38	59,469
2020-01-27	6.38	6.38	6.38	6.38	21,645
2020-01-24	6.50	6.50	6.38	6.38	132,195
2020-01-23	6.50	6.50	6.50	6.50	27,054
2020-01-22	6.50	6.50	6.50	6.50	93,782
2020-01-21	6.50	6.50	6.50	6.50	3,964
2020-01-20	6.50	6.50	6.50	6.50	310,604
2020-01-17	6.50	6.50	6.50	6.50	40,000
2020-01-16	6.50	6.50	6.50	6.50	9,416
2020-01-15	6.50	6.50	6.50	6.50	265,182
2020-01-14	6.50	6.50	6.50	6.50	80,776
2020-01-13	6.50	6.50	6.50	6.50	65,000
2020-01-10	6.50	6.50	6.50	6.50	53,250
2020-01-09	6.50	6.50	6.50	6.50	68,338
2020-01-08	6.50	6.50	6.50	6.50	31,419
2020-01-07	6.50	6.50	6.50	6.50	22,260
2020-01-06	6.50	6.50	6.50	6.50	65,000
2020-01-03	6.50	6.50	6.50	6.50	160,786
2020-01-02	6.50	6.50	6.50	6.50	108,541
2019-12-31	6.50	6.50	6.50	6.50	18,034
2019-12-30	6.50	6.50	6.50	6.50	184,147
2019-12-27	6.40	6.50	6.25	6.50	57,000
2019-12-24	6.50	6.50	6.50	6.50	5,889
2019-12-23	6.50	6.50	6.50	6.50	24,369
2019-12-20	6.53	6.53	6.25	6.50	2,500
2019-12-19	6.50	6.50	6.50	6.50	60,887
2019-12-18	6.50	6.50	6.50	6.50	199,901
2019-12-17	6.50	6.50	6.50	6.50	150,170
2019-12-16	6.50	6.50	6.50	6.50	14,116
2019-12-13	6.38	6.50	6.38	6.50	48,786
2019-12-12	6.38	6.38	6.38	6.38	0
2019-12-11	6.38	6.38	6.38	6.38	126,500
2019-12-10	6.38	6.38	6.38	6.38	100,000
2019-12-09	6.38	6.38	6.38	6.38	10,000
2019-12-06	6.13	6.13	6.13	6.13	181,000
2019-12-05	6.38	6.38	6.38	6.38	60,722
2019-12-04	6.38	6.38	6.38	6.38	0
2019-12-03	6.38	6.38	6.38	6.38	0
2019-12-02	6.38	6.38	6.38	6.38	30,275
2019-11-29	6.38	6.38	6.38	6.38	21,878
2019-11-28	6.38	6.38	6.25	6.38	0
2019-11-27	6.38	6.38	6.38	6.38	7,019
2019-11-26	6.38	6.38	6.38	6.38	0
2019-11-25	6.38	6.38	6.38	6.38	18,225
2019-11-22	6.38	6.38	6.38	6.38	79,902
2019-11-21	6.38	6.38	6.38	6.38	0
2019-11-20	6.38	6.38	6.38	6.38	0
2019-11-19	6.38	6.38	6.38	6.38	53,430
2019-11-18	6.38	6.38	6.38	6.38	141,574
2019-11-15	6.38	6.38	6.38	6.38	48,230
2019-11-14	6.38	6.38	6.38	6.38	100,000
2019-11-13	6.38	6.38	6.38	6.38	1,651
2019-11-12	6.38	6.38	6.38	6.38	4,000
2019-11-11	6.38	6.38	6.38	6.38	40,000
2019-11-08	6.38	6.38	6.15	6.38	52,962
2019-11-07	6.38	6.38	6.38	6.38	0
2019-11-06	6.38	6.38	6.38	6.38	87,819
2019-11-05	6.38	6.38	6.25	6.38	227,048
2019-11-04	6.38	6.38	6.38	6.38	68,278
2019-11-01	6.38	6.38	6.38	6.38	70,000
2019-10-31	6.38	6.38	6.38	6.38	0
2019-10-30	6.38	6.38	6.38	6.38	0
2019-10-29	6.38	6.38	6.38	6.38	5,441
2019-10-28	6.38	6.38	6.38	6.38	54,102
2019-10-25	6.38	6.25	6.25	6.38	8,614
2019-10-24	6.38	6.38	6.38	6.38	12,195
2019-10-23	6.38	6.38	6.38	6.38	1,494
2019-10-22	6.38	6.38	6.38	6.38	10,000
2019-10-21	6.38	6.38	6.38	6.38	12,000
2019-10-18	6.38	6.38	6.38	6.38	0
2019-10-17	6.38	6.38	6.38	6.38	59,657
2019-10-16	6.38	6.38	6.38	6.38	1,612
2019-10-15	6.38	6.38	6.38	6.38	0
2019-10-14	6.38	6.38	6.38	6.38	88,470
2019-10-11	6.50	6.50	6.38	6.38	31,507
2019-10-10	6.50	6.50	6.50	6.50	217,500
2019-10-09	6.50	6.50	6.50	6.50	53,355
2019-10-08	6.50	6.50	6.50	6.50	12,027
2019-10-07	6.50	6.50	6.50	6.50	26,432
2019-10-04	6.50	6.50	6.50	6.50	16,871
2019-10-03	6.53	6.53	6.50	6.50	301,666
2019-10-02	6.63	6.75	6.53	6.53	40,010
2019-10-01	6.38	6.63	6.38	6.63	215,028
2019-09-30	6.38	6.38	6.38	6.38	1,062
2019-09-27	6.38	6.38	6.38	6.38	61,248
2019-09-26	6.38	6.38	6.38	6.38	29,719
2019-09-25	6.80	6.80	6.38	6.38	278,038
2019-09-24	6.80	6.80	6.80	6.80	367,628
2019-09-23	6.80	6.80	6.60	6.80	0
2019-09-20	6.80	6.80	6.80	6.80	221
2019-09-19	6.80	6.80	6.80	6.80	75,000
2019-09-18	6.80	6.80	6.80	6.80	144,681
2019-09-17	6.98	6.98	6.80	6.80	184,341
2019-09-16	6.88	6.98	6.88	6.98	70,478
2019-09-13	6.88	6.88	6.88	6.88	6,000
2019-09-12	6.88	7.00	6.50	7.00	644,218
2019-09-11	6.88	6.88	6.88	6.88	195,996
2019-09-10	6.25	7.05	7.05	6.88	2,796,358
2019-09-09	6.00	6.15	5.80	6.15	1,753
2019-09-06	6.15	6.15	6.15	6.15	0
2019-09-05	6.15	6.15	6.15	6.15	0
2019-09-04	6.15	6.15	6.15	6.15	3,420
2019-09-03	6.15	6.15	6.15	6.15	6,010
2019-09-02	5.65	6.15	5.65	6.15	292,439
2019-08-30	5.65	5.65	5.65	5.65	0
2019-08-29	5.65	5.65	5.65	5.65	0
2019-08-28	5.65	5.65	5.65	5.65	31,977
2019-08-27	5.75	5.75	5.65	5.65	635,053
2019-08-23	5.75	5.75	5.75	5.75	1,139
2019-08-22	5.75	5.75	5.75	5.75	11,750
2019-08-21	5.75	5.75	5.75	5.75	20,861
2019-08-20	5.75	5.75	5.75	5.75	18,592
2019-08-19	5.75	5.75	5.75	5.75	100,880
2019-08-16	5.75	5.75	5.63	5.75	150,000
2019-08-15	5.75	5.75	5.50	5.75	50,556
2019-08-14	5.75	5.75	5.75	5.75	2,679
2019-08-13	5.75	5.75	5.75	5.75	330
2019-08-12	5.75	5.75	5.75	5.75	3,117
2019-08-09	5.75	5.75	5.75	5.75	0
2019-08-08	5.75	5.75	5.75	5.75	1,000
2019-08-07	5.75	5.75	5.75	5.75	6,000
2019-08-06	5.75	5.75	5.75	5.75	20,506
2019-08-05	5.75	5.75	5.75	5.75	185,515
2019-08-02	5.75	5.75	5.75	5.75	329,045
2019-08-01	5.75	5.75	5.75	5.75	0
2019-07-31	5.75	5.75	5.75	5.75	5,000
2019-07-30	5.75	5.75	5.75	5.75	25,000
2019-07-29	5.75	5.75	5.75	5.75	3,586
2019-07-26	5.75	5.75	5.75	5.75	8,737
2019-07-25	5.75	5.75	5.75	5.75	800
2019-07-24	5.75	5.75	5.75	5.75	0
2019-07-23	5.75	5.75	5.75	5.75	112,300
2019-07-22	5.75	5.75	5.75	5.75	118,134
2019-07-19	5.75	5.75	5.75	5.75	2,167
2019-07-18	5.75	5.75	5.75	5.75	3,236
2019-07-17	5.75	5.75	5.75	5.75	0
2019-07-16	5.75	5.75	5.75	5.75	1,068
2019-07-15	5.75	5.75	5.75	5.75	0
2019-07-12	5.75	5.75	5.75	5.75	0
2019-07-11	5.75	5.75	5.50	5.75	0
2019-07-10	5.75	5.75	5.75	5.75	8,940
2019-07-09	5.75	5.75	5.75	5.75	20,200
2019-07-08	5.63	5.75	5.63	5.75	40,443
2019-07-05	5.63	5.63	5.63	5.63	37,910
2019-07-04	5.75	5.75	5.63	5.63	20,000
2019-07-03	5.75	5.75	5.75	5.75	14,959
2019-07-02	5.75	5.75	5.75	5.75	13,004
2019-07-01	5.75	5.75	5.75	5.75	49,489
2019-06-28	5.75	5.75	5.50	5.75	189,651
2019-06-27	5.75	5.75	5.75	5.75	79,716
2019-06-26	5.75	5.75	5.75	5.75	54,013
2019-06-25	6.18	6.18	5.75	5.75	63,372
2019-06-24	6.18	6.18	6.18	6.18	349,770
2019-06-21	6.18	6.18	6.18	6.18	8,500
2019-06-20	6.18	6.18	6.18	6.18	31,959
2019-06-19	6.18	6.18	6.18	6.18	0
2019-06-18	6.18	6.18	6.18	6.18	44,009
2019-06-17	6.18	6.18	6.18	6.18	216,968
2019-06-14	6.18	6.18	6.18	6.18	12,500
2019-06-13	6.18	6.18	6.18	6.18	180,000
2019-06-12	6.18	6.18	6.18	6.18	2,400
2019-06-11	6.18	6.18	6.18	6.18	0
2019-06-10	6.18	6.18	6.18	6.18	223,511
2019-06-07	6.18	6.18	6.18	6.18	1,965
2019-06-06	6.18	6.18	6.18	6.18	5,000
2019-06-05	6.18	6.18	6.18	6.18	2,824
2019-06-04	6.18	6.18	6.18	6.18	4,631
2019-06-03	6.18	6.18	6.18	6.18	22,100
2019-05-31	6.18	6.18	6.18	6.18	203,600
2019-05-30	6.18	6.18	6.18	6.18	50,500
2019-05-29	6.18	6.18	6.18	6.18	16,464
2019-05-28	6.18	6.18	6.18	6.18	12,754
2019-05-24	6.18	6.18	6.18	6.18	0
2019-05-23	6.18	6.18	6.18	6.18	58,340
2019-05-22	6.18	6.18	6.18	6.18	117,718
2019-05-21	6.18	6.18	6.18	6.18	0
2019-05-20	6.18	6.18	6.18	6.18	100,000
2019-05-17	6.18	6.18	6.18	6.18	8,011
2019-05-16	6.18	6.18	6.18	6.18	0

Share	Price	Change
Bridgepoint (BPT)	300.00	28.1%
M&G (MNG)	253.00	21.99%
Renishaw (RSW)	4,800.00	19.55%
InterContinental Hotels (IHG)	9,200.00	17.65%
Smiths Group (SMIN)	2,000.00	15.41%

Share	Price	Change
International Distributions Services (IDS)	202.00	-35.83%
Savills (SVS)	790.00	-32.48%
Redrow (RDW)	535.00	-25.85%
Haleon (HLN)	260.00	-21.52%
Clarkson (CKN)	3,400.00	-17.07%

Share	Price	Volume
Artemis Res (ARV)	0.75	2,300,000
HSBC Holdings (HSBA)	700.00	45,899
South32 (S32)	193.00	27,675
CRH (CRH)	6,724.00	5
Zytronic (ZYT)	56.50	0