PHSC Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	22.00	22.00	22.00	22.00	7,110
2024-05-02	22.00	22.00	22.00	22.00	0
2024-05-01	22.00	22.00	22.00	22.00	0
2024-04-30	22.00	22.00	22.00	22.00	0
2024-04-29	22.00	22.00	22.00	22.00	0
2024-04-26	22.00	22.00	22.00	22.00	25,005
2024-04-25	22.00	22.00	22.00	22.00	6,525
2024-04-24	22.00	22.00	22.00	22.00	0
2024-04-23	22.00	22.00	22.00	22.00	0
2024-04-22	22.00	22.00	22.00	22.00	0
2024-04-19	22.00	22.00	22.00	22.00	1,398
2024-04-18	22.50	22.50	22.00	22.00	45,490
2024-04-17	22.50	22.50	22.50	22.50	0
2024-04-16	22.50	22.50	22.50	22.50	0
2024-04-15	23.00	23.00	22.50	22.50	44,777
2024-04-12	23.00	23.00	23.00	23.00	0
2024-04-11	23.00	23.00	23.00	23.00	225
2024-04-10	23.00	23.00	23.00	23.00	0
2024-04-09	23.00	23.00	23.00	23.00	425
2024-04-08	23.00	23.00	23.00	23.00	0
2024-04-05	23.00	23.00	23.00	23.00	5,450
2024-04-04	23.00	23.00	23.00	23.00	0
2024-04-03	23.00	23.00	23.00	23.00	3,142
2024-04-02	24.00	24.00	23.00	23.00	10,000
2024-04-01	26.00	26.00	26.00	26.00	0
2024-03-29	26.00	26.00	26.00	26.00	0
2024-03-28	26.00	26.00	26.00	26.00	108,348
2024-03-27	26.00	26.00	26.00	26.00	433,313
2024-03-26	26.00	26.00	26.00	26.00	66,482
2024-03-25	25.00	26.00	25.00	26.00	18,000
2024-03-22	25.00	25.00	25.00	25.00	26,419
2024-03-21	25.00	25.00	25.00	25.00	34,461
2024-03-20	25.00	25.00	25.00	25.00	0
2024-03-19	25.00	25.00	25.00	25.00	30,679
2024-03-18	21.50	21.50	21.50	21.50	0
2024-03-15	21.50	21.50	21.50	21.50	308
2024-03-14	21.50	21.50	21.50	21.50	20
2024-03-13	21.50	21.50	21.50	21.50	299
2024-03-12	21.50	21.50	21.50	21.50	0
2024-03-11	21.50	21.50	21.50	21.50	3,841
2024-03-08	21.50	21.50	21.50	21.50	2,226
2024-03-07	21.50	21.50	21.50	21.50	10,000
2024-03-06	21.50	21.50	21.50	21.50	0
2024-03-05	21.50	22.50	21.50	21.50	8,981
2024-03-04	21.50	21.50	21.50	21.50	81
2024-03-01	21.50	21.50	21.50	21.50	0
2024-02-29	21.50	21.50	21.50	21.50	13
2024-02-28	21.50	21.50	21.50	21.50	0
2024-02-27	21.50	21.50	21.50	21.50	8,992
2024-02-26	21.50	21.50	21.50	21.50	0
2024-02-23	21.50	21.50	21.50	21.50	0
2024-02-22	21.50	21.50	21.50	21.50	1,000
2024-02-21	21.50	21.50	21.50	21.50	12
2024-02-20	21.50	21.50	21.50	21.50	132
2024-02-19	21.50	21.50	21.50	21.50	76
2024-02-16	21.50	21.50	21.50	21.50	0
2024-02-15	21.50	21.50	21.50	21.50	1,699
2024-02-14	21.50	21.50	21.50	21.50	0
2024-02-13	21.50	21.50	21.50	21.50	28,143
2024-02-12	21.50	21.50	21.50	21.50	2,000
2024-02-09	21.50	21.50	21.50	21.50	0
2024-02-08	21.50	21.50	21.50	21.50	3,321
2024-02-07	21.50	21.50	21.50	21.50	0
2024-02-06	21.50	21.50	21.50	21.50	0
2024-02-05	21.50	21.50	21.50	21.50	0
2024-02-02	21.50	21.50	21.50	21.50	72
2024-02-01	21.50	21.50	21.50	21.50	2,292
2024-01-31	21.50	21.50	21.00	21.00	1,123
2024-01-30	21.50	21.50	21.00	21.00	1,298
2024-01-29	21.50	21.50	21.00	21.00	252
2024-01-26	21.50	21.50	21.00	21.00	7,293
2024-01-25	21.50	21.50	21.00	21.00	0
2024-01-24	21.50	21.50	21.00	21.00	0
2024-01-23	21.50	21.50	21.00	21.00	0
2024-01-22	22.00	22.00	21.50	21.50	38,768
2024-01-19	22.00	22.00	21.50	21.50	0
2024-01-18	22.00	22.00	22.00	22.00	0
2024-01-17	21.50	22.00	21.50	22.00	23,030
2024-01-16	21.50	21.50	21.50	21.50	0
2024-01-15	21.50	21.50	21.50	21.50	1,820
2024-01-12	21.50	21.50	21.50	21.50	1,800
2024-01-11	21.50	21.50	21.50	21.50	0
2024-01-10	21.50	21.50	21.50	21.50	2,953
2024-01-09	21.50	21.50	21.50	21.50	0
2024-01-08	21.50	21.50	21.50	21.50	8,773
2024-01-05	21.50	21.50	21.50	21.50	0
2024-01-04	21.50	21.50	21.50	21.50	0
2024-01-03	21.50	21.50	21.50	21.50	6,583
2024-01-02	21.50	21.50	21.50	21.50	0
2024-01-01	21.50	21.50	21.50	21.50	0
2023-12-29	22.00	22.00	21.50	21.50	9,690
2023-12-28	22.00	22.00	22.00	22.00	2,000
2023-12-27	22.50	22.50	22.00	22.00	11,219
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	23.00	23.00	23.00	23.00	0
2023-12-21	24.50	24.50	23.00	23.00	99,426
2023-12-20	24.50	24.50	24.50	24.50	5,341
2023-12-19	25.00	25.50	24.50	24.50	20,000
2023-12-18	22.00	25.00	22.00	25.00	57,185
2023-12-15	22.00	22.00	22.00	22.00	671
2023-12-14	22.00	22.00	22.00	22.00	23
2023-12-13	21.50	22.00	21.50	22.00	3,298
2023-12-12	21.50	21.50	21.50	21.50	1,052
2023-12-11	21.50	21.50	21.50	21.50	399
2023-12-08	21.50	21.50	21.50	21.50	0
2023-12-07	21.50	21.50	21.50	21.50	35
2023-12-06	21.50	21.50	21.50	21.50	6,335
2023-12-05	21.50	21.50	21.50	21.50	0
2023-12-04	21.50	21.50	21.50	21.50	0
2023-12-01	21.50	21.50	21.00	21.50	2,000
2023-11-30	22.00	22.00	21.00	21.00	8,000
2023-11-29	22.00	22.00	22.00	22.00	0
2023-11-28	22.00	22.00	22.00	22.00	275
2023-11-27	22.00	22.00	22.00	22.00	9,012
2023-11-24	22.00	22.00	22.00	22.00	0
2023-11-23	22.00	22.00	22.00	22.00	0
2023-11-22	21.00	22.00	21.00	22.00	4,500
2023-11-21	21.00	21.00	21.00	21.00	16,650
2023-11-20	20.50	21.00	20.50	21.00	4,736
2023-11-17	20.50	20.50	20.50	20.50	35
2023-11-16	19.50	20.50	19.50	20.50	15,000
2023-11-15	18.50	18.50	18.50	18.50	0
2023-11-14	18.50	18.50	18.50	18.50	0
2023-11-13	18.50	18.50	18.50	18.50	4,420
2023-11-10	18.50	18.50	18.50	18.50	0
2023-11-09	18.50	18.50	18.50	18.50	0
2023-11-08	18.50	18.50	18.50	18.50	0
2023-11-07	18.50	18.50	18.50	18.50	0
2023-11-06	18.50	18.50	18.50	18.50	0
2023-11-03	18.50	18.50	18.50	18.50	0
2023-11-02	18.50	18.50	18.50	18.50	0
2023-11-01	18.50	18.50	18.50	18.50	3,000
2023-10-31	18.50	18.50	18.50	18.50	5,309
2023-10-30	18.50	18.50	18.50	18.50	2,897
2023-10-27	18.50	18.50	18.50	18.50	8,384
2023-10-26	18.50	18.50	18.50	18.50	0
2023-10-25	18.50	18.50	18.50	18.50	0
2023-10-24	18.50	18.50	18.50	18.50	7,270
2023-10-23	18.50	18.50	18.50	18.50	0
2023-10-20	18.50	18.50	18.50	18.50	0
2023-10-19	18.50	19.50	18.50	18.50	4,237
2023-10-18	18.50	18.50	18.50	18.50	5,188
2023-10-17	18.50	18.50	18.50	18.50	5,354
2023-10-16	18.50	18.50	18.50	18.50	13,893
2023-10-13	18.50	18.50	18.50	18.50	25,000
2023-10-12	18.50	18.50	18.50	18.50	29,411
2023-10-11	18.50	18.50	18.50	18.50	0
2023-10-10	18.50	18.50	18.50	18.50	0
2023-10-09	18.50	18.50	18.50	18.50	1,400
2023-10-06	18.50	18.50	18.50	18.50	0
2023-10-05	18.50	18.50	18.50	18.50	5,000
2023-10-04	18.50	18.50	18.50	18.50	0
2023-10-03	18.50	18.50	18.50	18.50	4,636
2023-10-02	18.50	18.50	18.50	18.50	0
2023-09-29	18.50	18.50	18.50	18.50	0
2023-09-28	21.50	21.50	18.50	18.50	19,178
2023-09-27	22.50	22.50	22.50	22.50	4,166
2023-09-26	22.50	22.50	22.50	22.50	5,468
2023-09-25	22.50	22.50	22.50	22.50	30,035
2023-09-22	22.50	22.50	22.50	22.50	28,300
2023-09-21	22.50	22.50	22.50	22.50	706
2023-09-20	22.50	22.50	22.50	22.50	0
2023-09-19	22.50	22.50	22.50	22.50	0
2023-09-18	21.50	22.50	21.50	22.50	15,000
2023-09-15	21.50	21.50	21.50	21.50	8,000
2023-09-14	22.00	22.00	21.50	21.50	9,000
2023-09-13	22.50	22.50	21.50	22.00	38,999
2023-09-12	22.50	22.50	22.50	22.50	32,000
2023-09-11	22.50	22.50	22.50	22.50	0
2023-09-08	22.50	22.50	22.50	22.50	25
2023-09-07	22.50	22.50	22.50	22.50	38,268
2023-09-06	22.50	22.50	22.50	22.50	0
2023-09-05	22.50	22.50	22.50	22.50	250
2023-09-04	22.50	22.50	22.50	22.50	13,344
2023-09-01	22.50	22.50	22.50	22.50	0
2023-08-31	22.50	23.50	22.50	22.50	16,004
2023-08-30	22.50	22.50	22.50	22.50	10,625
2023-08-29	22.50	22.50	22.50	22.50	0
2023-08-28	22.50	22.50	22.50	22.50	0
2023-08-25	22.50	22.50	22.50	22.50	0
2023-08-24	22.50	22.50	22.50	22.50	0
2023-08-23	24.00	24.00	24.00	24.00	360,945
2023-08-22	23.50	24.50	23.50	24.00	247,747
2023-08-21	23.00	23.50	23.00	23.50	22,499
2023-08-18	23.00	23.00	23.00	23.00	157
2023-08-17	23.00	23.00	23.00	23.00	0
2023-08-16	24.00	24.00	23.00	23.00	175,023
2023-08-15	20.00	25.50	20.00	24.00	379,755
2023-08-14	18.50	18.50	18.50	18.50	0
2023-08-11	18.50	18.50	18.50	18.50	0
2023-08-10	18.50	18.50	18.50	18.50	4,000
2023-08-09	18.50	18.50	18.50	18.50	12,688
2023-08-08	19.00	20.50	18.50	18.50	123,636
2023-08-07	14.50	14.50	14.50	14.50	0
2023-08-04	14.50	14.50	14.50	14.50	0
2023-08-03	14.50	14.50	14.50	14.50	0
2023-08-02	14.50	14.50	14.50	14.50	0
2023-08-01	14.50	14.50	14.50	14.50	0
2023-07-31	14.50	14.50	14.50	14.50	0
2023-07-28	14.00	14.50	14.00	14.50	8,000
2023-07-27	14.00	14.00	14.00	14.00	0
2023-07-26	13.00	14.00	13.00	14.00	25,000
2023-07-25	13.00	13.00	13.00	13.00	0
2023-07-24	13.00	13.00	13.00	13.00	0
2023-07-21	13.00	13.00	13.00	13.00	0
2023-07-20	13.50	13.50	13.00	13.00	20,000
2023-07-19	13.50	13.50	13.50	13.50	0
2023-07-18	13.50	13.50	13.50	13.50	0
2023-07-17	13.50	13.50	13.50	13.50	0
2023-07-14	13.50	13.50	13.50	13.50	0
2023-07-13	13.50	13.50	13.50	13.50	2,000
2023-07-12	13.50	13.50	13.50	13.50	0
2023-07-11	13.50	13.50	13.50	13.50	18,590
2023-07-10	13.50	13.50	13.50	13.50	0
2023-07-07	13.50	13.50	13.50	13.50	0
2023-07-06	13.50	13.50	13.50	13.50	0
2023-07-05	12.50	13.50	12.50	13.50	150,000
2023-07-04	12.50	12.50	12.50	12.50	10,000
2023-07-03	12.50	12.50	12.50	12.50	0
2023-06-30	12.50	12.50	12.50	12.50	0
2023-06-29	12.50	12.50	12.50	12.50	0
2023-06-28	12.50	12.50	12.50	12.50	8,376
2023-06-27	12.50	12.50	12.50	12.50	0
2023-06-26	12.50	12.50	12.50	12.50	10,000
2023-06-23	13.50	13.50	12.50	12.50	27,500
2023-06-22	13.50	13.50	13.50	13.50	104,739
2023-06-21	13.50	13.50	13.50	13.50	0
2023-06-20	13.50	13.50	13.50	13.50	0
2023-06-19	13.50	13.50	13.50	13.50	0
2023-06-16	13.50	13.50	13.50	13.50	0
2023-06-15	13.50	13.50	13.50	13.50	8,000
2023-06-14	13.50	13.50	13.50	13.50	0
2023-06-13	13.50	13.50	13.50	13.50	0
2023-06-12	13.50	13.50	13.50	13.50	0
2023-06-09	13.50	13.50	13.50	13.50	0
2023-06-08	13.50	13.50	13.50	13.50	0
2023-06-07	13.50	13.50	13.50	13.50	0
2023-06-06	13.50	13.50	13.50	13.50	53,666
2023-06-05	13.50	13.50	13.50	13.50	0
2023-06-02	13.50	13.50	13.50	13.50	33,397
2023-06-01	13.50	13.50	13.50	13.50	745
2023-05-31	13.50	13.50	13.50	13.50	0
2023-05-30	13.50	13.50	13.50	13.50	0
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	0
2023-05-25	13.50	13.50	13.50	13.50	0
2023-05-24	13.50	13.50	13.50	13.50	0
2023-05-23	14.00	14.50	13.50	13.50	41,000
2023-05-22	14.00	14.00	14.00	14.00	0
2023-05-19	13.50	14.00	13.50	14.00	20,000
2023-05-18	15.50	15.50	13.50	13.50	50,804
2023-05-17	15.50	15.50	15.50	15.50	0
2023-05-16	15.50	15.50	15.50	15.50	0
2023-05-15	15.50	15.50	15.50	15.50	237
2023-05-12	15.50	15.50	15.50	15.50	0
2023-05-11	15.50	15.50	15.50	15.50	0
2023-05-10	15.50	15.50	15.50	15.50	5,555
2023-05-09	15.50	15.50	15.50	15.50	0
2023-05-08	15.50	15.50	15.50	15.50	0
2023-05-05	15.50	15.50	15.50	15.50	0
2023-05-04	15.50	15.50	15.50	15.50	0
2023-05-03	15.50	15.50	15.50	15.50	0
2023-05-02	15.50	15.50	15.50	15.50	2,000
2023-05-01	15.50	15.50	15.50	15.50	0
2023-04-28	15.50	15.50	15.50	15.50	0
2023-04-27	15.50	15.50	15.50	15.50	0
2023-04-26	15.50	15.50	15.50	15.50	0
2023-04-25	15.50	15.50	15.50	15.50	0
2023-04-24	15.50	15.50	15.50	15.50	0
2023-04-21	15.50	15.50	15.50	15.50	0
2023-04-20	15.50	15.50	15.50	15.50	0
2023-04-19	15.50	15.50	15.50	15.50	0
2023-04-18	15.50	15.50	15.50	15.50	0
2023-04-17	15.50	15.50	15.50	15.50	0
2023-04-14	15.50	15.50	15.50	15.50	0
2023-04-13	15.50	15.50	15.50	15.50	7,000
2023-04-12	15.00	15.50	15.00	15.50	14,932
2023-04-11	14.50	15.00	14.50	15.00	20,000
2023-04-10	14.50	14.50	14.50	14.50	0
2023-04-07	14.50	14.50	14.50	14.50	0
2023-04-06	14.50	14.50	14.50	14.50	0
2023-04-05	14.50	14.50	14.50	14.50	0
2023-04-04	14.50	14.50	14.50	14.50	0
2023-04-03	14.50	14.50	14.50	14.50	0
2023-03-31	14.50	14.50	14.50	14.50	0
2023-03-30	14.50	14.50	14.50	14.50	0
2023-03-29	13.50	13.50	13.50	13.50	0
2023-03-28	13.00	13.50	13.00	13.50	20,000
2023-03-27	13.00	13.00	13.00	13.00	20,014
2023-03-24	13.00	13.00	13.00	13.00	0
2023-03-23	13.00	13.00	13.00	13.00	19,573
2023-03-22	13.00	13.00	13.00	13.00	0
2023-03-21	13.00	13.00	13.00	13.00	4,543
2023-03-20	13.00	13.00	13.00	13.00	166
2023-03-17	14.00	14.00	13.00	13.00	0
2023-03-16	13.00	13.00	13.00	13.00	0
2023-03-15	14.50	14.50	13.00	14.50	47,235
2023-03-14	14.50	14.50	14.50	14.50	0
2023-03-13	14.50	14.50	14.50	14.50	0
2023-03-10	15.00	15.00	14.50	15.00	37,000
2023-03-09	15.00	15.00	15.00	15.00	0
2023-03-08	15.00	15.00	15.00	15.00	5,500
2023-03-07	15.00	15.00	15.00	15.00	5,555
2023-03-06	16.50	16.50	15.00	15.00	29,000
2023-03-03	16.50	16.50	16.50	16.50	0
2023-03-02	16.50	16.50	16.50	16.50	0
2023-03-01	16.50	16.50	16.50	16.50	0
2023-02-28	16.50	16.50	16.50	16.50	1,049
2023-02-27	16.50	16.50	16.50	16.50	0
2023-02-24	16.50	16.50	16.50	16.50	0
2023-02-23	17.00	17.00	16.50	16.50	0
2023-02-22	17.00	17.00	17.00	17.00	0
2023-02-21	17.00	17.00	17.00	17.00	0
2023-02-20	17.00	17.00	17.00	17.00	0
2023-02-17	17.00	17.00	17.00	17.00	2,298
2023-02-16	17.00	17.00	17.00	17.00	0
2023-02-15	17.00	17.00	17.00	17.00	0
2023-02-14	17.00	17.00	17.00	17.00	1,814
2023-02-13	17.00	17.00	17.00	17.00	2,873
2023-02-10	17.00	17.00	17.00	17.00	0
2023-02-09	16.50	17.00	16.50	17.00	20,004
2023-02-08	16.50	16.50	16.50	16.50	0
2023-02-07	16.50	16.50	16.50	16.50	3,000
2023-02-06	16.50	16.50	16.50	16.50	0
2023-02-03	16.50	16.50	16.50	16.50	0
2023-02-02	16.50	16.50	16.50	16.50	0
2023-02-01	16.50	16.50	16.50	16.50	0
2023-01-31	16.50	16.50	16.50	16.50	0
2023-01-30	16.50	16.50	16.50	16.50	0
2023-01-27	16.50	16.50	16.50	16.50	958
2023-01-26	16.50	16.50	16.50	16.50	3,690
2023-01-25	16.50	16.50	16.50	16.50	0
2023-01-24	16.50	16.50	16.50	16.50	0
2023-01-23	16.50	16.50	16.50	16.50	0
2023-01-20	16.50	16.50	16.50	16.50	257
2023-01-19	16.50	16.50	16.50	16.50	0
2023-01-18	16.50	16.50	16.50	16.50	0
2023-01-17	16.50	16.50	16.50	16.50	0
2023-01-16	16.50	16.50	16.50	16.50	887
2023-01-13	16.50	16.50	16.50	16.50	412
2023-01-12	16.50	16.50	16.50	16.50	0
2023-01-11	16.50	16.50	16.50	16.50	0
2023-01-10	16.50	16.50	16.50	16.50	0
2023-01-09	16.50	16.50	16.50	16.50	0
2023-01-06	16.50	16.50	16.50	16.50	0
2023-01-05	16.50	16.50	16.50	16.50	0
2023-01-04	16.50	16.50	16.50	16.50	0
2023-01-03	16.50	16.50	16.50	16.50	2,924
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	16.50	16.50	16.50	16.50	5,856
2022-12-29	16.50	16.50	16.50	16.50	0
2022-12-28	16.50	16.50	16.50	16.50	0
2022-12-27	16.50	16.50	16.50	16.50	0
2022-12-26	16.50	16.50	16.50	16.50	0
2022-12-23	16.50	16.50	16.50	16.50	10,000
2022-12-22	16.50	16.50	16.50	16.50	175
2022-12-21	16.50	16.50	16.50	16.50	38,739
2022-12-20	16.50	16.50	16.50	16.50	2,500
2022-12-19	16.50	16.50	16.50	16.50	0
2022-12-16	16.50	16.50	16.50	16.50	0
2022-12-15	16.50	16.50	16.50	16.50	0
2022-12-14	16.50	16.50	16.50	16.50	12,107
2022-12-13	16.50	16.50	16.50	16.50	0
2022-12-12	16.50	16.50	16.50	16.50	5,000
2022-12-09	16.50	16.50	16.50	16.50	0
2022-12-08	16.50	16.50	16.50	16.50	0
2022-12-07	16.50	16.50	16.50	16.50	22,000
2022-12-06	16.50	16.50	16.50	16.50	320
2022-12-05	16.50	16.50	16.50	16.50	5,855
2022-12-02	16.50	16.50	16.50	16.50	0
2022-12-01	17.00	17.00	16.50	16.50	36,623
2022-11-30	17.00	17.00	17.00	17.00	0
2022-11-29	17.00	17.00	17.00	17.00	0
2022-11-28	17.00	17.00	17.00	17.00	0
2022-11-25	17.00	17.00	17.00	17.00	17
2022-11-24	18.00	18.50	17.00	17.00	30,000
2022-11-23	18.00	18.00	18.00	18.00	0
2022-11-22	18.50	18.50	18.00	18.00	66,900
2022-11-21	18.00	18.00	18.00	18.00	0
2022-11-18	18.00	18.00	18.00	18.00	0
2022-11-17	18.00	18.00	18.00	18.00	0
2022-11-16	18.00	18.00	18.00	18.00	0
2022-11-15	18.00	18.00	18.00	18.00	0
2022-11-14	18.00	18.00	18.00	18.00	0
2022-11-11	18.00	18.00	18.00	18.00	4,324
2022-11-10	18.00	18.00	18.00	18.00	0
2022-11-09	18.50	18.50	18.00	18.00	15,971
2022-11-08	18.50	18.50	18.50	18.50	0
2022-11-07	18.50	18.50	18.50	18.50	0
2022-11-04	18.50	18.50	18.50	18.50	32
2022-11-03	18.50	18.50	18.50	18.50	0
2022-11-02	18.50	18.50	18.50	18.50	108
2022-11-01	18.50	18.50	18.50	18.50	0
2022-10-31	18.50	18.50	18.50	18.50	9,405
2022-10-28	18.50	18.50	18.50	18.50	0
2022-10-27	18.50	18.50	18.50	18.50	529
2022-10-26	18.50	18.50	18.50	18.50	7,107
2022-10-25	18.50	18.50	18.50	18.50	0
2022-10-24	18.50	18.50	18.50	18.50	8,106
2022-10-21	18.50	18.50	18.50	18.50	7,502
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	1,027
2022-10-17	18.50	18.50	18.50	18.50	1,189
2022-10-14	18.50	18.50	18.50	18.50	242
2022-10-13	18.50	18.50	18.50	18.50	10,011
2022-10-12	18.50	18.50	18.50	18.50	0
2022-10-11	18.50	18.50	18.50	18.50	0
2022-10-10	18.50	18.50	18.50	18.50	0
2022-10-07	18.50	18.50	18.50	18.50	0
2022-10-06	19.00	19.00	18.50	18.50	16,061
2022-10-05	19.00	19.00	19.00	19.00	0
2022-10-04	19.00	19.00	19.00	19.00	0
2022-10-03	19.00	19.00	19.00	19.00	0
2022-09-30	19.00	19.00	19.00	19.00	25,000
2022-09-29	19.50	20.00	19.00	19.00	50,040
2022-09-28	20.00	20.00	20.00	20.00	223
2022-09-27	20.00	20.00	20.00	20.00	483
2022-09-26	20.00	20.00	20.00	20.00	1,408
2022-09-23	20.00	20.00	20.00	20.00	9,955
2022-09-22	20.00	20.00	20.00	20.00	18,499
2022-09-21	20.00	20.00	20.00	20.00	5,024
2022-09-20	20.00	20.00	19.50	20.00	31,631
2022-09-19	20.00	20.00	20.00	20.00	0
2022-09-16	21.00	21.00	20.00	20.00	10,012
2022-09-15	21.00	21.00	21.00	21.00	0
2022-09-14	21.00	21.00	21.00	21.00	0
2022-09-13	21.00	21.00	21.00	21.00	0
2022-09-12	21.00	21.00	21.00	21.00	3,643
2022-09-09	21.00	21.00	21.00	21.00	0
2022-09-08	21.00	21.00	21.00	21.00	0
2022-09-07	21.00	21.00	21.00	21.00	0
2022-09-06	21.00	21.00	21.00	21.00	0
2022-09-05	21.00	21.00	21.00	21.00	0
2022-09-02	21.00	21.00	21.00	21.00	0
2022-09-01	21.00	21.00	21.00	21.00	0
2022-08-31	22.00	22.00	21.00	21.00	12,294
2022-08-30	22.00	22.00	22.00	22.00	0
2022-08-29	22.00	22.00	22.00	22.00	0
2022-08-26	22.00	22.00	22.00	22.00	0
2022-08-25	22.00	22.00	22.00	22.00	0
2022-08-24	22.00	22.00	22.00	22.00	0
2022-08-23	22.00	22.00	22.00	22.00	0
2022-08-22	22.00	22.00	22.00	22.00	1,975
2022-08-19	21.50	22.00	21.50	22.00	25,000
2022-08-18	21.50	21.50	21.50	21.50	0
2022-08-17	20.00	21.50	20.00	21.50	31,546
2022-08-16	21.50	21.50	20.00	20.00	0
2022-08-15	21.50	21.50	21.50	21.50	0
2022-08-12	21.50	21.50	21.50	21.50	51,500
2022-08-11	21.50	21.50	21.50	21.50	0
2022-08-10	21.50	21.50	21.00	21.50	11,111
2022-08-09	21.50	21.50	21.50	21.50	1,048
2022-08-08	21.50	21.50	21.50	21.50	1,190
2022-08-05	21.50	21.50	21.50	21.50	2,320
2022-08-04	21.50	21.50	21.50	21.50	0
2022-08-03	21.00	21.50	21.00	21.50	22,457
2022-08-02	23.00	23.00	20.00	21.00	115,801
2022-08-01	26.50	26.50	25.00	26.50	0
2022-07-29	26.50	26.50	26.50	26.50	0
2022-07-28	26.50	26.50	26.50	26.50	30,000
2022-07-27	26.50	26.50	26.50	26.50	0
2022-07-26	26.50	26.50	26.50	26.50	0
2022-07-25	26.50	26.50	26.50	26.50	0
2022-07-22	26.50	26.50	26.50	26.50	416
2022-07-21	26.50	26.50	26.50	26.50	8
2022-07-20	26.50	26.50	26.50	26.50	167
2022-07-19	26.50	26.50	26.50	26.50	0
2022-07-18	26.50	26.50	26.50	26.50	209
2022-07-15	26.50	26.50	26.50	26.50	1,049
2022-07-14	26.50	26.50	26.50	26.50	0
2022-07-13	26.50	26.50	26.50	26.50	500
2022-07-12	26.50	26.50	26.50	26.50	700
2022-07-11	26.50	26.50	26.50	26.50	3,674
2022-07-08	26.50	26.50	26.50	26.50	500
2022-07-07	26.50	26.50	26.50	26.50	0
2022-07-06	26.50	26.50	26.50	26.50	0
2022-07-05	26.50	26.50	26.50	26.50	373
2022-07-04	26.50	26.50	26.50	26.50	0
2022-07-01	26.50	26.50	26.50	26.50	4,690
2022-06-30	26.50	26.50	26.50	26.50	0
2022-06-29	26.50	26.50	26.50	26.50	0
2022-06-28	26.50	26.50	26.50	26.50	0
2022-06-27	26.50	26.50	26.50	26.50	0
2022-06-24	26.50	26.50	26.50	26.50	120
2022-06-23	26.50	26.50	26.50	26.50	0
2022-06-22	26.50	26.50	26.50	26.50	0
2022-06-21	26.50	26.50	26.50	26.50	0
2022-06-20	26.50	26.50	26.50	26.50	0
2022-06-17	26.50	26.50	26.50	26.50	0
2022-06-16	26.50	26.50	26.50	26.50	20,012
2022-06-15	26.50	26.50	26.50	26.50	2,096
2022-06-14	24.00	27.00	24.00	26.50	71,033
2022-06-13	23.50	24.00	23.50	24.00	40,000
2022-06-10	23.50	23.50	23.50	23.50	0
2022-06-09	23.50	23.50	23.50	23.50	3,666
2022-06-08	23.50	23.50	23.50	23.50	0
2022-06-07	23.50	23.50	23.50	23.50	0
2022-06-06	23.50	23.50	23.50	23.50	0
2022-06-03	23.50	23.50	23.50	23.50	0
2022-06-02	23.50	23.50	23.50	23.50	0
2022-06-01	23.50	23.50	23.50	23.50	1,000
2022-05-31	23.50	23.50	23.50	23.50	0
2022-05-30	24.00	24.00	23.50	23.50	7,040
2022-05-27	24.00	24.00	24.00	24.00	10,000
2022-05-26	24.00	24.00	24.00	24.00	0
2022-05-25	24.00	24.00	24.00	24.00	0
2022-05-24	24.00	24.00	24.00	24.00	4,501
2022-05-23	24.00	24.00	24.00	24.00	0
2022-05-20	24.00	24.00	24.00	24.00	48
2022-05-19	24.00	24.00	24.00	24.00	0
2022-05-18	24.00	24.00	24.00	24.00	0
2022-05-17	24.00	24.00	24.00	24.00	0
2022-05-16	24.00	24.00	24.00	24.00	20,000
2022-05-13	23.50	24.00	23.50	24.00	12,048
2022-05-12	23.50	23.50	23.50	23.50	0
2022-05-11	23.50	23.50	23.50	23.50	0
2022-05-10	24.00	24.00	23.50	23.50	452
2022-05-09	24.00	24.00	24.00	24.00	48
2022-05-06	25.00	25.00	24.00	24.00	20,000
2022-05-05	25.00	25.00	25.00	25.00	0
2022-05-04	25.00	25.00	25.00	25.00	2,600
2022-05-03	25.00	25.00	25.00	25.00	0
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.50	25.50	25.00	25.00	1,738
2022-04-28	25.50	25.50	25.50	25.50	0
2022-04-27	25.50	25.50	25.50	25.50	17,222
2022-04-26	25.50	25.50	25.50	25.50	5,500
2022-04-25	25.50	25.50	25.50	25.50	0
2022-04-22	24.00	25.50	24.00	25.50	34,494
2022-04-21	23.50	23.50	23.50	23.50	1,000
2022-04-20	23.50	23.50	23.50	23.50	0
2022-04-19	24.50	24.50	23.50	23.50	5,158
2022-04-18	24.50	24.50	24.50	24.50	0
2022-04-15	24.50	24.50	24.50	24.50	0
2022-04-14	24.50	24.50	24.50	24.50	0
2022-04-13	24.50	24.50	24.50	24.50	15,971
2022-04-12	24.50	24.50	24.50	24.50	0
2022-04-11	24.50	24.50	24.50	24.50	0
2022-04-08	24.50	24.50	24.50	24.50	1,052
2022-04-07	24.50	24.50	24.50	24.50	2,084
2022-04-06	25.00	25.00	24.50	24.50	21,801
2022-04-05	25.00	25.00	25.00	25.00	408
2022-04-04	25.00	25.00	25.00	25.00	20,939
2022-04-01	25.00	25.00	25.00	25.00	0
2022-03-31	26.00	26.00	25.00	25.00	6,259
2022-03-30	26.00	26.00	26.00	26.00	1,000
2022-03-29	26.00	26.00	26.00	26.00	1,738
2022-03-28	26.00	26.00	26.00	26.00	0
2022-03-25	26.00	26.00	26.00	26.00	110
2022-03-24	26.00	26.00	26.00	26.00	0
2022-03-23	26.00	26.00	26.00	26.00	1,814
2022-03-22	26.00	26.00	26.00	26.00	745
2022-03-21	26.00	26.00	26.00	26.00	4,720
2022-03-18	26.00	26.00	26.00	26.00	0
2022-03-17	26.00	26.00	26.00	26.00	0
2022-03-16	26.00	26.00	26.00	26.00	20,000
2022-03-15	25.50	26.00	25.50	26.00	100,266
2022-03-14	26.00	26.00	25.50	25.50	7,906
2022-03-11	26.00	26.00	26.00	26.00	10,965
2022-03-10	25.50	26.00	25.50	26.00	7,055
2022-03-09	25.50	25.50	25.50	25.50	163,384
2022-03-08	25.00	25.50	25.00	25.50	106,770
2022-03-07	24.50	25.00	24.50	25.00	529,919
2022-03-04	24.50	24.50	24.50	24.50	146,000
2022-03-03	24.50	24.50	24.50	24.50	55,039
2022-03-02	24.50	24.50	24.50	24.50	5,965
2022-03-01	24.50	24.50	24.50	24.50	0
2022-02-28	24.50	24.50	24.50	24.50	0
2022-02-25	24.50	24.50	24.50	24.50	0
2022-02-24	24.00	24.50	24.00	24.50	534,128
2022-02-23	24.00	24.00	24.00	24.00	0
2022-02-22	24.00	24.00	24.00	24.00	0
2022-02-21	24.00	24.00	24.00	24.00	22,500
2022-02-18	24.00	24.00	24.00	24.00	16,148
2022-02-17	24.00	24.00	24.00	24.00	4,053
2022-02-16	24.00	24.00	24.00	24.00	100,146
2022-02-15	23.00	24.00	23.00	24.00	151,042
2022-02-14	23.00	23.00	23.00	23.00	15,000
2022-02-11	23.00	23.00	23.00	23.00	1,643
2022-02-10	23.00	23.00	23.00	23.00	0
2022-02-09	23.00	23.00	23.00	23.00	0
2022-02-08	23.00	23.00	23.00	23.00	0
2022-02-07	23.00	23.00	23.00	23.00	9,176
2022-02-04	23.00	23.00	23.00	23.00	0
2022-02-03	23.00	23.00	23.00	23.00	0
2022-02-02	23.00	23.00	23.00	23.00	0
2022-02-01	22.50	23.00	22.50	23.00	66,538
2022-01-31	22.00	22.50	22.00	22.50	239,783
2022-01-28	21.00	22.00	21.00	22.00	82,797
2022-01-27	21.00	21.00	21.00	21.00	0
2022-01-26	21.00	21.00	21.00	21.00	25,000
2022-01-25	21.00	21.00	21.00	21.00	208
2022-01-24	21.00	21.00	21.00	21.00	512
2022-01-21	19.50	21.00	19.50	21.00	89,831
2022-01-20	18.50	18.50	18.50	18.50	0
2022-01-19	18.50	18.50	18.50	18.50	0
2022-01-18	18.50	18.50	18.50	18.50	0
2022-01-17	18.50	18.50	18.50	18.50	0
2022-01-14	18.50	18.50	18.50	18.50	0
2022-01-13	18.50	18.50	18.50	18.50	0
2022-01-12	18.50	18.50	18.50	18.50	0
2022-01-11	18.50	18.50	18.50	18.50	0
2022-01-10	18.50	18.50	18.50	18.50	949
2022-01-07	18.50	18.50	18.50	18.50	0
2022-01-06	18.50	18.50	18.50	18.50	257
2022-01-05	18.00	18.50	18.00	18.50	24,316
2022-01-04	18.00	18.00	18.00	18.00	0
2022-01-03	18.00	18.00	18.00	18.00	0
2021-12-31	18.00	18.00	18.00	18.00	0
2021-12-30	18.00	18.00	18.00	18.00	0
2021-12-29	18.00	18.00	18.00	18.00	5,310
2021-12-28	18.00	18.00	18.00	18.00	0
2021-12-27	18.00	18.00	18.00	18.00	0
2021-12-24	18.00	18.00	18.00	18.00	1,285
2021-12-23	18.00	18.00	18.00	18.00	0
2021-12-22	18.00	18.00	18.00	18.00	5,708
2021-12-21	18.00	18.00	18.00	18.00	0
2021-12-20	18.00	18.00	18.00	18.00	6,557
2021-12-17	17.50	18.00	17.50	18.00	38,978
2021-12-16	17.50	17.50	17.50	17.50	0
2021-12-15	17.50	17.50	17.50	17.50	27,853
2021-12-14	19.00	19.00	17.00	17.50	147,278
2021-12-13	19.00	19.00	19.00	19.00	0
2021-12-10	19.00	19.00	19.00	19.00	2,744
2021-12-09	19.00	19.00	19.00	19.00	0
2021-12-08	19.00	19.00	19.00	19.00	35,715
2021-12-07	19.00	19.00	19.00	19.00	4,658
2021-12-06	19.00	19.00	19.00	19.00	0
2021-12-03	19.00	19.00	19.00	19.00	14,142
2021-12-02	19.00	19.00	19.00	19.00	4,000
2021-12-01	19.00	19.00	19.00	19.00	0
2021-11-30	19.00	19.00	19.00	19.00	0
2021-11-29	19.00	19.00	19.00	19.00	3,000
2021-11-26	19.00	19.00	19.00	19.00	30,000
2021-11-25	19.00	19.00	19.00	19.00	10,263
2021-11-24	19.00	19.00	19.00	19.00	5,500
2021-11-23	19.00	19.00	19.00	19.00	33,014
2021-11-22	19.00	19.00	19.00	19.00	0
2021-11-19	19.00	19.00	19.00	19.00	0
2021-11-18	19.00	19.00	19.00	19.00	5,092
2021-11-17	19.00	19.00	19.00	19.00	9,749
2021-11-16	19.00	19.00	19.00	19.00	0
2021-11-15	19.00	19.00	19.00	19.00	0
2021-11-12	19.00	19.00	19.00	19.00	0
2021-11-11	19.00	19.00	19.00	19.00	2,302
2021-11-10	19.00	19.00	19.00	19.00	0
2021-11-09	19.00	19.00	19.00	19.00	0
2021-11-08	19.00	19.00	19.00	19.00	10,000
2021-11-05	19.00	19.00	19.00	19.00	9,216
2021-11-04	19.00	19.00	19.00	19.00	26,583
2021-11-03	19.00	19.00	19.00	19.00	0
2021-11-02	19.00	19.00	19.00	19.00	0
2021-11-01	19.00	19.00	19.00	19.00	0
2021-10-29	19.00	19.00	19.00	19.00	0
2021-10-28	19.00	19.00	19.00	19.00	0
2021-10-27	19.00	19.00	19.00	19.00	0
2021-10-26	19.00	19.00	19.00	19.00	0
2021-10-25	19.00	19.00	19.00	19.00	0
2021-10-22	19.00	19.00	19.00	19.00	0
2021-10-21	21.00	21.00	19.00	19.00	79,447
2021-10-20	21.00	21.00	21.00	21.00	6,000
2021-10-19	21.00	21.00	21.00	21.00	23
2021-10-18	21.00	21.00	21.00	21.00	499
2021-10-15	21.00	21.00	21.00	21.00	476
2021-10-14	21.00	21.00	21.00	21.00	0
2021-10-13	21.00	21.00	21.00	21.00	0
2021-10-12	21.00	21.00	21.00	21.00	0
2021-10-11	21.50	21.50	21.00	21.00	20,000
2021-10-08	21.00	21.50	21.00	21.50	10,000
2021-10-07	22.00	22.00	21.00	21.00	58,189
2021-10-06	22.00	22.00	22.00	22.00	4,313
2021-10-05	22.00	22.00	22.00	22.00	0
2021-10-04	22.00	22.00	22.00	22.00	4,659
2021-10-01	22.00	22.00	22.00	22.00	0
2021-09-30	21.50	22.00	21.50	22.00	8,899
2021-09-29	21.50	21.50	21.50	21.50	0
2021-09-28	21.50	21.50	21.00	21.50	0
2021-09-27	22.50	22.50	21.50	21.50	88,920
2021-09-24	22.50	22.50	22.50	22.50	4,400
2021-09-23	22.50	22.50	22.50	22.50	13,135
2021-09-22	22.50	22.50	22.50	22.50	2,054
2021-09-21	22.50	22.50	22.50	22.50	14,866
2021-09-20	22.50	22.50	22.50	22.50	14,000
2021-09-17	22.50	22.50	22.50	22.50	441
2021-09-16	22.50	22.50	22.50	22.50	0
2021-09-15	23.00	23.00	22.50	22.50	40,174
2021-09-14	23.00	23.00	23.00	23.00	12,000
2021-09-13	23.00	23.00	23.00	23.00	3
2021-09-10	23.00	23.00	23.00	23.00	0
2021-09-09	23.00	23.00	23.00	23.00	0
2021-09-08	23.00	23.00	23.00	23.00	0
2021-09-07	23.00	23.00	22.50	23.00	10,285
2021-09-06	22.00	23.00	22.00	23.00	10,000
2021-09-03	22.00	22.00	22.00	22.00	0
2021-09-02	22.00	22.00	22.00	22.00	3
2021-09-01	22.00	22.00	22.00	22.00	14,093
2021-08-31	22.00	22.00	22.00	22.00	0
2021-08-30	22.00	22.00	22.00	22.00	0
2021-08-27	22.00	22.00	22.00	22.00	0
2021-08-26	22.00	22.00	22.00	22.00	0
2021-08-25	22.00	22.00	22.00	22.00	0
2021-08-24	22.00	22.00	22.00	22.00	0
2021-08-23	22.00	22.00	22.00	22.00	0
2021-08-20	22.00	22.00	22.00	22.00	0
2021-08-19	22.00	22.00	22.00	22.00	0
2021-08-18	22.00	22.00	22.00	22.00	0
2021-08-17	22.00	22.00	22.00	22.00	860
2021-08-16	22.00	22.00	22.00	22.00	0
2021-08-13	22.00	22.00	22.00	22.00	2,158
2021-08-12	22.00	22.00	22.00	22.00	0
2021-08-11	22.00	22.00	22.00	22.00	0
2021-08-10	22.50	22.50	22.00	22.00	11,787
2021-08-09	21.50	22.50	21.50	22.50	10,000
2021-08-06	21.50	21.50	21.50	21.50	4,501
2021-08-05	21.50	21.50	21.50	21.50	0
2021-08-04	22.00	22.00	21.50	21.50	21,983
2021-08-03	22.00	22.00	22.00	22.00	0
2021-08-02	22.50	22.50	22.00	22.00	11,083
2021-07-30	22.50	22.50	22.50	22.50	0
2021-07-29	22.50	22.50	22.50	22.50	36,825
2021-07-28	22.50	22.50	22.50	22.50	0
2021-07-27	22.50	22.50	22.50	22.50	0
2021-07-26	22.50	22.50	22.50	22.50	3,250
2021-07-23	22.00	22.50	22.00	22.50	0
2021-07-22	22.00	22.00	22.00	22.00	0
2021-07-21	22.00	22.00	22.00	22.00	0
2021-07-20	22.00	22.00	22.00	22.00	0
2021-07-19	22.00	22.00	21.50	22.00	31,342
2021-07-16	22.00	22.00	22.00	22.00	0
2021-07-15	22.00	22.00	22.00	22.00	3,681
2021-07-14	22.00	22.00	22.00	22.00	19,806
2021-07-13	22.00	22.00	22.00	22.00	0
2021-07-12	22.00	22.00	22.00	22.00	0
2021-07-09	22.00	22.00	22.00	22.00	1,587
2021-07-08	22.50	22.50	22.00	22.00	14,303
2021-07-07	23.00	23.00	22.50	22.50	67,299
2021-07-06	23.50	23.50	23.00	23.00	12,166
2021-07-05	19.50	25.00	19.50	24.00	456,848
2021-07-02	19.50	19.50	19.50	19.50	0
2021-07-01	19.50	19.50	19.50	19.50	0
2021-06-30	19.50	19.50	19.50	19.50	2,039
2021-06-29	19.50	19.50	19.50	19.50	1,647
2021-06-28	19.50	19.50	19.50	19.50	0
2021-06-25	19.50	19.50	19.50	19.50	0
2021-06-24	19.50	19.50	19.50	19.50	0
2021-06-23	19.50	19.50	19.50	19.50	40,789
2021-06-22	20.00	20.00	19.50	19.50	27,293
2021-06-21	20.00	20.00	20.00	20.00	990
2021-06-18	20.00	20.00	20.00	20.00	964
2021-06-17	23.00	23.00	20.00	20.00	21,052
2021-06-16	23.50	23.50	23.00	23.00	439,465
2021-06-15	23.00	23.50	23.00	23.50	58,701
2021-06-14	22.50	23.00	22.50	23.00	59,724
2021-06-11	22.00	22.50	22.00	22.50	86,198
2021-06-10	22.00	22.00	22.00	22.00	8,422
2021-06-09	21.50	22.00	21.50	22.00	474,905
2021-06-08	21.50	21.50	21.50	21.50	3,926
2021-06-07	20.50	21.50	20.50	21.50	84,570
2021-06-04	20.50	20.50	20.50	20.50	0
2021-06-03	20.00	20.50	20.00	20.50	36,934
2021-06-02	19.50	20.00	19.50	20.00	571,734
2021-06-01	19.50	19.50	19.50	19.50	41,710
2021-05-28	20.00	20.00	19.50	19.50	120,696
2021-05-27	20.00	20.00	20.00	20.00	188,497
2021-05-26	17.25	20.00	17.25	20.00	390,513
2021-05-25	16.50	17.50	16.00	17.25	495,822
2021-05-24	17.00	17.00	16.50	16.50	75,865
2021-05-21	17.00	17.00	17.00	17.00	0
2021-05-20	16.50	17.00	16.50	17.00	179,445
2021-05-19	16.50	16.50	16.50	16.50	5,000
2021-05-18	16.50	16.50	16.50	16.50	31,838
2021-05-17	17.00	17.00	16.50	16.50	11,514
2021-05-14	17.00	17.00	17.00	17.00	52,050
2021-05-13	14.50	19.50	14.50	17.00	484,218
2021-05-12	14.00	14.00	14.00	14.00	6,593
2021-05-11	14.00	14.00	14.00	14.00	2,000
2021-05-10	14.00	14.00	14.00	14.00	61,146
2021-05-07	14.00	14.00	14.00	14.00	6,613
2021-05-06	14.00	14.00	14.00	14.00	5,274
2021-05-05	14.00	14.00	14.00	14.00	0
2021-05-04	14.00	14.00	14.00	14.00	0
2021-04-30	14.00	14.00	14.00	14.00	0
2021-04-29	14.00	14.00	14.00	14.00	0
2021-04-28	14.00	14.00	14.00	14.00	0
2021-04-27	14.00	14.00	14.00	14.00	3,600
2021-04-26	14.00	14.00	14.00	14.00	667
2021-04-23	14.00	14.00	14.00	14.00	138
2021-04-22	14.00	14.00	14.00	14.00	29,907
2021-04-21	14.00	14.00	14.00	14.00	0
2021-04-20	14.00	14.00	14.00	14.00	5,263
2021-04-19	14.00	14.00	14.00	14.00	0
2021-04-16	14.00	14.00	14.00	14.00	0
2021-04-15	14.00	14.00	14.00	14.00	0
2021-04-14	14.00	14.00	14.00	14.00	20,350
2021-04-13	14.00	14.00	14.00	14.00	2,000
2021-04-12	13.00	14.00	13.00	14.00	33,145
2021-04-09	13.00	13.00	13.00	13.00	5,000
2021-04-08	13.00	13.00	13.00	13.00	27,714
2021-04-07	13.00	13.00	13.00	13.00	1,000
2021-04-06	13.00	13.00	13.00	13.00	22,000
2021-04-01	13.00	13.00	13.00	13.00	0
2021-03-31	13.00	13.00	13.00	13.00	0
2021-03-30	13.00	13.00	13.00	13.00	7,107
2021-03-29	13.00	13.00	13.00	13.00	0
2021-03-26	13.00	13.00	13.00	13.00	0
2021-03-25	13.00	13.00	13.00	13.00	0
2021-03-24	13.00	13.00	13.00	13.00	0
2021-03-23	13.00	13.00	13.00	13.00	0
2021-03-22	13.00	13.00	13.00	13.00	0
2021-03-19	13.00	13.00	13.00	13.00	0
2021-03-18	13.00	13.00	13.00	13.00	0
2021-03-17	13.00	13.00	13.00	13.00	13,678
2021-03-16	13.00	13.00	13.00	13.00	351
2021-03-15	13.00	13.00	13.00	13.00	0
2021-03-12	14.00	14.00	13.00	13.00	41,237
2021-03-11	14.00	14.00	14.00	14.00	3,231
2021-03-10	14.00	14.00	14.00	14.00	0
2021-03-09	14.00	14.00	14.00	14.00	4,163
2021-03-08	14.00	14.00	14.00	14.00	0
2021-03-05	14.00	14.00	14.00	14.00	0
2021-03-04	14.00	14.00	14.00	14.00	0
2021-03-03	14.00	14.00	14.00	14.00	19,361
2021-03-02	14.00	14.00	14.00	14.00	15,360
2021-03-01	14.00	14.00	14.00	14.00	2,780
2021-02-26	14.00	14.00	14.00	14.00	295
2021-02-25	14.00	14.00	14.00	14.00	105
2021-02-24	14.00	14.00	14.00	14.00	4,564
2021-02-23	14.00	14.00	14.00	14.00	0
2021-02-22	14.00	14.00	14.00	14.00	441
2021-02-19	14.00	14.00	14.00	14.00	8,700
2021-02-18	14.00	14.00	14.00	14.00	6,435
2021-02-17	14.00	14.00	14.00	14.00	0
2021-02-16	14.00	14.00	14.00	14.00	13,255
2021-02-15	14.00	14.00	14.00	14.00	5,000
2021-02-12	14.00	14.00	14.00	14.00	0
2021-02-11	14.00	14.00	14.00	14.00	0
2021-02-10	14.00	14.00	14.00	14.00	29,107
2021-02-09	14.00	14.00	14.00	14.00	0
2021-02-08	14.00	14.00	14.00	14.00	10,013
2021-02-05	14.00	14.00	14.00	14.00	45,744
2021-02-04	14.00	14.00	14.00	14.00	14,000
2021-02-03	14.00	14.00	14.00	14.00	21,400
2021-02-02	14.00	14.00	14.00	14.00	0
2021-02-01	14.00	14.00	14.00	14.00	396
2021-01-29	14.00	14.00	14.00	14.00	0
2021-01-28	14.00	14.00	14.00	14.00	0
2021-01-27	14.00	14.00	14.00	14.00	7,200
2021-01-26	14.00	14.00	14.00	14.00	5,000
2021-01-25	14.00	14.00	14.00	14.00	0
2021-01-22	14.00	14.00	14.00	14.00	0
2021-01-21	14.00	14.00	14.00	14.00	17,258
2021-01-20	14.00	14.00	14.00	14.00	0
2021-01-19	14.00	14.00	14.00	14.00	0
2021-01-18	14.00	14.00	14.00	14.00	12,935
2021-01-15	14.00	14.00	14.00	14.00	0
2021-01-14	14.00	14.00	14.00	14.00	0
2021-01-13	13.50	14.00	13.50	14.00	10,000
2021-01-12	13.50	13.50	13.50	13.50	0
2021-01-11	13.50	13.50	13.50	13.50	0
2021-01-08	13.50	13.50	13.50	13.50	7,285
2021-01-07	14.00	14.00	13.50	13.50	4,701
2021-01-06	14.00	14.00	14.00	14.00	0
2021-01-05	14.00	14.00	14.00	14.00	10,300
2021-01-04	14.00	14.00	14.00	14.00	54,603
2020-12-31	14.00	14.00	14.00	14.00	5,100
2020-12-30	14.00	14.00	14.00	14.00	150,627
2020-12-29	14.00	14.00	14.00	14.00	44,217
2020-12-24	13.00	14.00	13.00	14.00	46,861
2020-12-23	12.50	13.00	12.50	13.00	203,946
2020-12-22	12.50	12.50	12.50	12.50	10,756
2020-12-21	12.50	12.50	12.50	12.50	41,135
2020-12-18	12.50	12.50	12.50	12.50	8,223
2020-12-17	12.50	12.50	12.50	12.50	102,583
2020-12-16	12.50	12.50	12.50	12.50	15,000
2020-12-15	13.00	13.00	12.50	12.50	142,612
2020-12-14	13.00	13.00	13.00	13.00	16,867
2020-12-11	13.00	13.00	13.00	13.00	10,000
2020-12-10	13.00	13.00	13.00	13.00	9,320
2020-12-09	13.00	13.00	13.00	13.00	64,539
2020-12-08	13.00	13.00	13.00	13.00	676
2020-12-07	13.00	13.00	13.00	13.00	30,527
2020-12-04	13.00	13.00	13.00	13.00	0
2020-12-03	13.00	13.00	13.00	13.00	8,000
2020-12-02	13.00	13.00	13.00	13.00	8,207
2020-12-01	13.00	13.00	13.00	13.00	4,090
2020-11-30	13.00	13.00	13.00	13.00	122,739
2020-11-27	13.00	13.00	13.00	13.00	20,376
2020-11-26	13.00	13.00	13.00	13.00	13,377
2020-11-25	13.00	13.00	13.00	13.00	59,568
2020-11-24	12.50	13.00	12.50	13.00	28,950
2020-11-23	12.00	12.00	12.00	12.00	0
2020-11-20	12.00	12.00	12.00	12.00	0
2020-11-19	12.00	12.00	12.00	12.00	0
2020-11-18	12.00	12.00	12.00	12.00	0
2020-11-17	12.00	12.00	12.00	12.00	0
2020-11-16	11.50	12.00	11.50	12.00	2,033
2020-11-13	11.50	11.50	11.00	11.50	10,500
2020-11-12	11.50	11.50	11.50	11.50	3,639
2020-11-11	11.50	11.50	11.50	11.50	0
2020-11-10	11.50	11.50	11.50	11.50	20,000
2020-11-09	11.50	11.50	11.50	11.50	5,690
2020-11-06	11.50	11.50	11.50	11.50	558
2020-11-05	11.00	11.50	11.00	11.50	27,348
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	12,008
2020-10-30	11.50	11.50	11.00	11.00	15,338
2020-10-29	11.50	11.50	11.50	11.50	9,211
2020-10-28	12.50	12.50	11.00	11.50	90,863
2020-10-27	12.50	12.50	12.50	12.50	0
2020-10-26	12.50	12.50	12.50	12.50	0
2020-10-23	12.50	12.50	12.50	12.50	0
2020-10-22	12.50	12.50	12.50	12.50	0
2020-10-21	12.50	12.50	12.50	12.50	26,318
2020-10-20	12.50	12.50	12.50	12.50	0
2020-10-16	12.50	12.50	12.50	12.50	1,870
2020-10-15	12.50	12.50	12.50	12.50	7,731
2020-10-14	12.50	12.50	12.50	12.50	0
2020-10-13	12.50	12.50	12.50	12.50	16,611
2020-10-12	12.50	12.50	12.50	12.50	11,774
2020-10-09	12.50	12.50	12.50	12.50	0
2020-10-08	12.50	12.50	12.50	12.50	0
2020-10-07	12.50	12.50	12.50	12.50	0
2020-10-06	12.50	12.50	12.50	12.50	0
2020-10-05	12.50	12.50	12.50	12.50	0
2020-10-02	12.50	12.50	12.50	12.50	10,000
2020-10-01	12.50	12.50	12.50	12.50	25,789
2020-09-30	13.00	13.00	12.50	12.50	11,533
2020-09-29	13.00	13.00	13.00	13.00	350
2020-09-28	13.00	12.10	12.10	13.00	62,500
2020-09-25	11.50	13.00	11.50	13.00	167,552
2020-09-24	11.50	11.50	11.50	11.50	0
2020-09-23	11.50	11.50	11.50	11.50	34,242
2020-09-22	11.50	11.50	11.50	11.50	300
2020-09-21	12.00	12.00	11.50	11.50	24,266
2020-09-18	12.00	12.00	12.00	12.00	0
2020-09-17	12.00	12.00	12.00	12.00	12,717
2020-09-16	12.00	12.00	12.00	12.00	60,752
2020-09-15	12.00	12.00	12.00	12.00	15,619
2020-09-14	12.00	12.00	12.00	12.00	2,721
2020-09-11	12.00	12.00	12.00	12.00	1,000
2020-09-10	12.00	12.00	12.00	12.00	38,770
2020-09-09	12.00	12.00	12.00	12.00	5,079
2020-09-08	11.50	12.00	11.50	12.00	92,953
2020-09-07	11.00	11.50	10.00	11.50	31,668
2020-09-04	12.00	12.00	11.00	11.00	92,466
2020-09-03	12.00	12.00	12.00	12.00	13,238
2020-09-02	12.00	12.00	12.00	12.00	11,220
2020-09-01	12.00	12.00	12.00	12.00	43,287
2020-08-28	11.50	12.00	11.00	12.00	50,215
2020-08-27	10.50	14.00	10.50	11.50	970,338
2020-08-26	11.50	11.50	10.50	10.50	123,939
2020-08-25	11.50	11.50	11.50	11.50	31,544
2020-08-24	12.50	12.50	10.50	11.50	266,281
2020-08-21	13.00	13.00	12.50	12.50	110,577
2020-08-20	9.00	18.50	9.00	13.00	1,692,967
2020-08-19	9.00	9.00	9.00	9.00	5,025
2020-08-18	9.00	9.00	9.00	9.00	703
2020-08-17	9.00	9.00	9.00	9.00	0
2020-08-14	9.00	9.00	9.00	9.00	0
2020-08-13	9.00	9.00	9.00	9.00	0
2020-08-12	9.00	9.00	9.00	9.00	0
2020-08-11	9.00	9.00	9.00	9.00	20,119
2020-08-10	9.00	9.00	9.00	9.00	392
2020-08-07	9.00	9.00	9.00	9.00	0
2020-08-06	9.40	9.40	9.40	9.00	25,000
2020-08-05	9.50	9.50	9.00	9.00	2,803
2020-08-04	8.00	9.50	8.00	9.50	69,761
2020-08-03	8.00	8.00	8.00	8.00	1,045
2020-07-31	8.00	8.00	8.00	8.00	0
2020-07-30	8.00	8.00	8.00	8.00	30,000
2020-07-29	8.00	8.00	8.00	8.00	0
2020-07-28	8.00	8.00	8.00	8.00	40,000
2020-07-27	8.00	8.00	8.00	8.00	5,285
2020-07-24	8.00	8.00	8.00	8.00	28,000
2020-07-23	8.00	8.00	8.00	8.00	10,000
2020-07-22	8.00	8.00	8.00	8.00	0
2020-07-21	8.00	8.00	8.00	8.00	373
2020-07-20	8.00	8.00	8.00	8.00	0
2020-07-17	8.00	8.00	8.00	8.00	10,000
2020-07-16	8.00	8.00	8.00	8.00	30,000
2020-07-15	8.00	8.00	8.00	8.00	0
2020-07-14	8.00	8.00	8.00	8.00	0
2020-07-13	8.00	8.00	8.00	8.00	0
2020-07-10	8.00	8.00	8.00	8.00	0
2020-07-09	8.00	8.00	8.00	8.00	0
2020-07-08	8.00	8.00	8.00	8.00	0
2020-07-07	8.00	8.00	8.00	8.00	0
2020-07-06	8.00	8.00	8.00	8.00	0
2020-07-03	8.00	8.00	8.00	8.00	1,588
2020-07-02	8.00	8.00	8.00	8.00	0
2020-07-01	8.00	8.00	8.00	8.00	3,000
2020-06-30	8.00	8.00	8.00	8.00	0
2020-06-29	8.50	8.50	8.00	8.50	35,789
2020-06-26	8.50	8.50	8.50	8.50	0
2020-06-25	8.50	8.50	8.50	8.50	392
2020-06-24	8.50	8.50	8.50	8.50	0
2020-06-23	8.50	8.50	8.50	8.50	16,354
2020-06-22	9.00	9.00	8.50	8.50	44,055
2020-06-19	9.00	9.00	9.00	9.00	0
2020-06-18	9.00	9.00	9.00	9.00	0
2020-06-17	9.00	9.00	9.00	9.00	2,058
2020-06-16	9.00	9.00	9.00	9.00	1,220
2020-06-15	9.00	9.00	9.00	9.00	0
2020-06-12	9.00	9.00	9.00	9.00	0
2020-06-11	10.00	10.00	9.00	9.00	5,000
2020-06-10	10.00	10.00	10.00	10.00	20,195
2020-06-09	9.00	10.00	9.00	10.00	37,000
2020-06-08	9.00	9.00	9.00	9.00	978
2020-06-05	9.00	9.00	9.00	9.00	10,498
2020-06-04	9.00	9.00	9.00	9.00	0
2020-06-03	9.00	9.00	9.00	9.00	0
2020-06-02	9.00	9.00	9.00	9.00	11,337
2020-06-01	9.00	9.00	9.00	9.00	0
2020-05-29	9.00	9.00	9.00	9.00	0
2020-05-28	9.00	9.00	9.00	9.00	0
2020-05-27	9.00	9.00	9.00	9.00	0
2020-05-26	9.00	9.00	9.00	9.00	0
2020-05-22	10.00	10.00	8.50	10.00	63,334
2020-05-21	10.00	10.00	10.00	10.00	2,188
2020-05-20	10.00	10.00	9.00	10.00	34,315
2020-05-19	10.00	10.00	10.00	10.00	2,000
2020-05-18	9.00	10.00	9.00	9.00	95,000
2020-05-15	9.00	9.00	9.00	9.00	6,504
2020-05-14	8.50	9.00	8.50	9.00	50,978
2020-05-13	10.00	10.00	8.00	8.50	201,979
2020-05-12	9.00	14.00	9.00	10.00	584,556
2020-05-11	9.00	9.00	9.00	9.00	4,767
2020-05-07	9.00	9.00	9.00	9.00	0
2020-05-06	9.00	9.00	9.00	9.00	0
2020-05-05	9.00	9.00	9.00	9.00	373
2020-05-04	9.00	9.00	9.00	9.00	0
2020-05-01	9.00	9.00	9.00	9.00	0
2020-04-30	10.50	10.50	9.00	10.50	45,000
2020-04-29	9.00	10.50	9.00	10.50	110,882
2020-04-28	9.00	9.00	9.00	9.00	0
2020-04-27	9.00	9.00	9.00	9.00	20,865
2020-04-24	9.00	9.00	9.00	9.00	0
2020-04-23	9.00	9.00	9.00	9.00	0
2020-04-22	9.00	9.00	9.00	9.00	0
2020-04-21	9.00	9.00	9.00	9.00	12,000
2020-04-20	9.00	9.00	9.00	9.00	0
2020-04-17	9.00	9.00	9.00	9.00	0
2020-04-16	9.00	9.00	9.00	9.00	0
2020-04-15	9.00	9.00	9.00	9.00	0
2020-04-14	9.00	9.00	9.00	9.00	538
2020-04-09	9.00	9.00	9.00	9.00	15,000
2020-04-08	9.00	9.00	9.00	9.00	4,585
2020-04-07	9.00	9.00	9.00	9.00	0
2020-04-06	8.50	9.00	8.00	8.50	19,000
2020-04-03	8.50	8.50	8.50	8.50	0
2020-04-03	8.50	8.50	8.50	8.50	0
2020-04-02	8.50	8.50	8.50	8.50	854
2020-04-02	8.50	8.50	8.50	8.50	854
2020-04-01	8.50	8.50	8.50	8.50	0
2020-04-01	8.50	8.50	8.50	8.50	0
2020-03-31	8.50	8.50	8.50	8.50	56,000
2020-03-30	8.50	8.50	8.50	8.50	11,180
2020-03-27	8.50	8.50	8.50	8.50	7,236
2020-03-26	8.50	8.50	8.50	8.50	0
2020-03-25	8.50	8.50	8.50	8.50	0
2020-03-24	8.50	8.50	8.50	8.50	0
2020-03-23	9.00	9.00	8.50	9.00	25,000
2020-03-20	9.00	9.00	9.00	9.00	0
2020-03-19	10.00	10.00	9.00	10.00	75,795
2020-03-18	10.00	10.00	10.00	10.00	0
2020-03-17	10.00	10.00	10.00	10.00	0
2020-03-16	10.00	10.00	10.00	10.00	538
2020-03-13	10.00	10.00	10.00	10.00	0
2020-03-12	10.00	10.00	10.00	10.00	3,095
2020-03-11	10.00	10.00	10.00	10.00	0
2020-03-10	10.50	10.50	10.00	10.50	20,000
2020-03-09	11.00	11.00	10.50	11.00	16,626
2020-03-06	11.00	11.00	11.00	11.00	0
2020-03-05	10.50	11.00	10.50	10.50	23,000
2020-03-04	11.00	11.00	10.50	11.00	13,486
2020-03-03	11.00	11.00	11.00	11.00	774
2020-03-02	11.50	11.50	11.00	11.50	9,367
2020-02-28	11.50	11.50	11.50	11.50	0
2020-02-27	11.50	11.50	11.50	11.50	2,075
2020-02-26	11.50	11.50	11.50	11.50	0
2020-02-25	11.50	11.50	11.50	11.50	0
2020-02-24	11.50	11.50	11.50	11.50	0
2020-02-21	11.50	11.50	11.50	11.50	0
2020-02-20	11.50	11.50	11.50	11.50	1,656
2020-02-19	11.50	11.50	11.50	11.50	0
2020-02-18	11.50	12.00	11.50	11.50	80,000
2020-02-17	11.50	11.50	11.50	11.50	10,650
2020-02-14	11.50	11.50	11.50	11.50	249
2020-02-13	11.50	11.50	11.50	11.50	20,000
2020-02-12	11.50	11.50	11.50	11.50	0
2020-02-11	11.50	11.50	11.50	11.50	0
2020-02-10	11.50	11.50	11.50	11.50	4,000
2020-02-07	11.50	11.50	11.50	11.50	0
2020-02-06	12.25	12.25	11.50	11.50	29,000
2020-02-05	12.25	12.25	12.25	12.25	1,000
2020-02-04	12.25	12.25	12.25	12.25	0
2020-02-03	12.25	12.25	12.25	12.25	14,154
2020-01-31	12.25	12.25	12.25	12.25	3,649
2020-01-30	12.25	12.25	12.25	12.25	0
2020-01-29	12.25	12.25	12.25	12.25	25,000
2020-01-28	12.25	12.25	12.25	12.25	0
2020-01-27	12.25	12.25	12.25	12.25	3,212
2020-01-24	12.25	12.25	12.25	12.25	0
2020-01-23	12.25	12.25	12.25	12.25	0
2020-01-22	12.25	12.25	11.75	12.25	31,974
2020-01-21	12.25	12.25	12.25	12.25	0
2020-01-20	13.25	13.25	12.25	12.25	45,689
2020-01-17	13.25	13.25	13.25	13.25	0
2020-01-16	13.25	13.25	13.25	13.25	0
2020-01-15	13.25	13.25	13.25	13.25	123
2020-01-14	13.25	13.25	13.25	13.25	0
2020-01-13	14.00	14.00	13.25	13.25	15,000
2020-01-10	14.00	14.00	14.00	14.00	966
2020-01-09	14.00	14.00	14.00	14.00	0
2020-01-08	14.00	14.00	14.00	14.00	4,880
2020-01-07	14.00	14.00	14.00	14.00	0
2020-01-06	14.00	14.00	14.00	14.00	1,416
2020-01-03	14.25	14.25	14.00	14.00	66,913
2020-01-02	15.00	15.00	14.25	14.25	21,732
2019-12-31	15.00	15.00	15.00	15.00	0
2019-12-30	14.00	16.00	14.00	15.00	89,390
2019-12-27	15.00	15.00	14.00	14.00	46,821
2019-12-24	15.00	15.00	15.00	15.00	0
2019-12-23	15.00	15.00	15.00	15.00	68,161
2019-12-20	14.00	15.50	14.00	15.00	102,810
2019-12-19	13.00	14.50	13.00	14.00	128,389
2019-12-18	13.00	13.50	13.00	13.00	38,682
2019-12-17	13.00	13.00	13.00	13.00	0
2019-12-16	13.00	13.00	13.00	13.00	56,454
2019-12-13	13.00	13.50	13.00	13.00	112,023
2019-12-12	13.00	13.00	13.00	13.00	0
2019-12-11	12.50	13.00	12.50	13.00	30,076
2019-12-10	12.00	12.50	12.00	12.50	10,442
2019-12-09	12.00	12.00	12.00	12.00	0
2019-12-06	12.00	12.00	12.00	12.00	0
2019-12-05	11.50	12.00	11.50	11.50	17,035
2019-12-04	11.50	11.50	11.50	11.50	0
2019-12-03	11.50	11.50	11.50	11.50	4,000
2019-12-02	11.00	11.50	11.00	11.50	10,000
2019-11-29	11.00	11.00	11.00	11.00	559
2019-11-28	11.00	11.00	11.00	11.00	20
2019-11-27	11.00	11.00	11.00	11.00	0
2019-11-26	11.00	11.00	11.00	11.00	0
2019-11-25	11.00	11.00	11.00	11.00	5,000
2019-11-22	11.00	11.00	11.00	11.00	20,000
2019-11-21	11.00	11.00	11.00	11.00	0
2019-11-20	11.00	11.00	11.00	11.00	0
2019-11-19	11.00	11.00	11.00	11.00	0
2019-11-18	11.00	11.00	11.00	11.00	0
2019-11-15	11.00	11.00	11.00	11.00	49,000
2019-11-14	11.00	11.00	11.00	11.00	0
2019-11-13	11.00	11.00	11.00	11.00	0
2019-11-12	11.00	11.00	11.00	11.00	548
2019-11-11	11.00	11.00	11.00	11.00	0
2019-11-08	11.00	11.00	11.00	11.00	0
2019-11-07	11.00	11.00	11.00	11.00	152
2019-11-06	11.00	11.00	11.00	11.00	0
2019-11-05	11.00	11.00	10.00	11.00	0
2019-11-04	11.00	11.00	11.00	11.00	0
2019-11-01	11.00	11.00	11.00	11.00	0
2019-10-31	11.00	11.00	11.00	11.00	0
2019-10-30	11.00	11.00	11.00	11.00	0
2019-10-29	11.00	11.00	11.00	11.00	0
2019-10-28	11.00	11.00	11.00	11.00	3,500
2019-10-25	11.00	11.00	11.00	11.00	0
2019-10-24	11.00	11.00	11.00	11.00	0
2019-10-23	11.00	11.00	11.00	11.00	0
2019-10-22	11.00	11.00	11.00	11.00	1,168
2019-10-21	11.00	11.00	11.00	11.00	0
2019-10-18	11.00	11.00	11.00	11.00	415
2019-10-17	11.00	11.00	11.00	11.00	0
2019-10-16	11.00	11.00	11.00	11.00	0
2019-10-15	11.00	11.00	11.00	11.00	0
2019-10-14	11.00	11.00	11.00	11.00	3,673
2019-10-11	11.00	11.00	11.00	11.00	333
2019-10-10	11.00	11.00	11.00	11.00	0
2019-10-09	11.00	11.00	11.00	11.00	0
2019-10-08	11.00	11.00	11.00	11.00	0
2019-10-07	11.00	11.00	11.00	11.00	152
2019-10-04	11.00	11.00	11.00	11.00	0
2019-10-03	11.00	11.00	11.00	11.00	0
2019-10-02	11.00	11.00	11.00	11.00	0
2019-10-01	11.00	11.00	11.00	11.00	0
2019-09-30	11.00	11.00	11.00	11.00	0
2019-09-27	11.00	11.00	11.00	11.00	0
2019-09-26	11.50	11.50	11.00	11.00	25,756
2019-09-25	11.50	11.50	11.50	11.50	0
2019-09-24	11.00	11.50	11.00	11.50	10,770
2019-09-23	11.00	11.00	11.00	11.00	0
2019-09-20	11.00	11.00	11.00	11.00	4,000
2019-09-19	11.00	11.50	11.00	11.00	18,300
2019-09-18	11.00	11.00	11.00	11.00	1,364
2019-09-17	11.00	11.00	11.00	11.00	0
2019-09-16	11.00	11.00	11.00	11.00	0
2019-09-13	11.00	11.00	11.00	11.00	0
2019-09-12	11.00	11.00	10.00	11.00	0
2019-09-11	10.00	11.00	10.00	11.00	69,000
2019-09-10	10.00	10.00	10.00	10.00	0
2019-09-09	10.00	10.00	10.00	10.00	0
2019-09-06	10.00	10.00	10.00	10.00	0
2019-09-05	10.00	10.00	10.00	10.00	9,090
2019-09-04	10.00	10.00	10.00	10.00	6,000
2019-09-03	10.00	10.00	10.00	10.00	0
2019-09-02	10.00	10.00	10.00	10.00	0
2019-08-30	10.00	10.00	10.00	10.00	0
2019-08-29	10.00	10.00	10.00	10.00	16,666
2019-08-28	10.00	10.00	10.00	10.00	0
2019-08-27	10.00	10.00	10.00	10.00	12,050
2019-08-23	10.00	10.00	10.00	10.00	350
2019-08-22	10.00	10.00	10.00	10.00	123
2019-08-21	10.00	10.00	10.00	10.00	0
2019-08-20	10.00	10.00	10.00	10.00	0
2019-08-19	10.00	10.00	10.00	10.00	900,000
2019-08-16	10.00	10.00	10.00	10.00	0
2019-08-15	10.00	10.00	10.00	10.00	0
2019-08-14	10.00	10.00	10.00	10.00	0
2019-08-13	10.00	10.00	10.00	10.00	0
2019-08-12	10.00	10.00	10.00	10.00	0
2019-08-09	10.00	10.00	10.00	10.00	0
2019-08-08	10.00	10.00	10.00	10.00	0
2019-08-07	10.00	10.00	10.00	10.00	0
2019-08-06	10.00	10.00	10.00	10.00	0
2019-08-05	10.00	10.00	10.00	10.00	0
2019-08-02	10.00	10.00	10.00	10.00	415
2019-08-01	10.00	10.00	10.00	10.00	0
2019-07-31	10.00	10.00	10.00	10.00	0
2019-07-30	10.00	10.00	10.00	10.00	0
2019-07-29	10.00	10.00	10.00	10.00	0
2019-07-26	10.00	10.00	10.00	10.00	0
2019-07-25	10.00	10.00	10.00	10.00	0
2019-07-24	10.00	10.00	10.00	10.00	0
2019-07-23	10.00	10.00	10.00	10.00	0
2019-07-22	10.00	10.00	10.00	10.00	0
2019-07-19	10.00	10.00	10.00	10.00	0
2019-07-18	10.00	10.00	10.00	10.00	0
2019-07-17	10.00	10.00	10.00	10.00	0
2019-07-16	10.00	10.00	10.00	10.00	0
2019-07-15	10.00	10.00	10.00	10.00	0
2019-07-12	10.00	10.00	10.00	10.00	0
2019-07-11	10.00	10.00	10.00	10.00	0
2019-07-10	10.00	10.00	10.00	10.00	0
2019-07-09	10.00	10.00	10.00	10.00	0
2019-07-08	10.00	10.00	10.00	10.00	1,500
2019-07-05	10.00	10.00	10.00	10.00	0
2019-07-04	10.00	10.00	10.00	10.00	0
2019-07-03	10.00	10.00	10.00	10.00	0
2019-07-02	10.00	10.00	10.00	10.00	0
2019-07-01	10.00	10.00	10.00	10.00	0
2019-06-28	10.00	10.00	10.00	10.00	0
2019-06-27	10.00	10.00	10.00	10.00	0
2019-06-26	10.00	10.00	10.00	10.00	0
2019-06-25	10.00	10.00	10.00	10.00	0
2019-06-24	10.00	10.00	10.00	10.00	0
2019-06-21	10.00	10.00	10.00	10.00	0
2019-06-20	10.00	10.00	10.00	10.00	0
2019-06-19	9.50	10.00	9.50	10.00	20,000
2019-06-18	9.50	9.50	9.50	9.50	50,000
2019-06-17	9.50	9.50	9.50	9.50	0
2019-06-14	9.50	9.50	9.50	9.50	72,000
2019-06-13	10.00	10.00	9.50	9.50	111,112
2019-06-12	10.00	10.00	10.00	10.00	0
2019-06-11	9.50	10.00	9.50	10.00	13,612
2019-06-10	9.50	9.50	9.50	9.50	0
2019-06-07	9.00	9.50	9.00	9.50	41,744
2019-06-06	10.00	10.00	10.00	10.00	0
2019-06-05	10.00	10.00	10.00	10.00	0
2019-06-04	10.00	10.00	10.00	10.00	0
2019-06-03	10.00	10.00	10.00	10.00	6,300
2019-05-31	10.00	10.00	10.00	10.00	0
2019-05-30	10.00	10.00	10.00	10.00	90,096
2019-05-29	10.00	10.00	10.00	10.00	0
2019-05-28	10.00	10.00	10.00	10.00	0
2019-05-24	10.00	10.00	10.00	10.00	4,758
2019-05-23	10.00	10.00	10.00	10.00	0
2019-05-22	9.50	10.00	9.50	10.00	50,000
2019-05-21	9.50	9.50	9.50	9.50	0
2019-05-20	9.50	9.50	9.50	9.50	0
2019-05-17	9.50	9.50	9.50	9.50	0
2019-05-16	9.50	9.50	9.50	9.50	0
2019-05-15	9.50	9.50	9.50	9.50	0
2019-05-14	10.00	10.00	9.50	9.50	10,000
2019-05-13	10.00	10.00	10.00	10.00	15,000
2019-05-10	10.00	10.00	10.00	10.00	0
2019-05-09	10.00	10.00	10.00	10.00	0
2019-05-08	10.00	10.00	10.00	10.00	0
2019-05-07	10.00	10.00	10.00	10.00	900

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131