Kcr Residential Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	9.50	9.50	9.00	9.00	10
2024-04-25	9.50	9.50	9.00	9.00	0
2024-04-24	9.50	9.50	9.00	9.00	40
2024-04-23	9.50	9.85	9.85	9.00	15,921
2024-04-22	9.50	9.50	9.00	9.00	0
2024-04-19	9.00	9.50	9.00	9.00	0
2024-04-18	9.50	9.50	9.00	9.00	0
2024-04-17	9.00	9.00	9.00	9.00	112
2024-04-16	9.00	9.00	9.00	9.00	10
2024-04-15	9.00	9.00	9.00	9.00	0
2024-04-12	9.50	9.50	9.00	9.00	0
2024-04-11	9.00	9.00	9.00	9.00	0
2024-04-10	9.00	9.00	9.00	9.00	0
2024-04-09	9.50	9.50	9.00	9.00	0
2024-04-08	9.50	9.50	9.00	9.00	27
2024-04-05	9.50	9.50	9.00	9.00	2,000
2024-04-04	9.50	9.50	9.00	9.00	0
2024-04-03	9.50	9.50	9.00	9.00	0
2024-04-02	9.50	9.50	9.00	9.00	0
2024-04-01	8.50	8.50	8.50	8.50	0
2024-03-29	8.50	8.50	8.50	8.50	0
2024-03-28	9.50	9.20	8.50	8.50	303
2024-03-27	9.00	9.25	8.50	8.50	20,585
2024-03-26	9.50	9.50	9.00	9.00	0
2024-03-25	9.50	9.50	9.50	9.50	0
2024-03-22	9.50	9.50	9.50	9.50	9,124
2024-03-21	9.50	9.50	9.50	9.50	0
2024-03-20	9.00	9.50	9.00	9.50	0
2024-03-19	9.50	9.50	9.50	9.50	0
2024-03-18	9.50	9.50	9.50	9.50	0
2024-03-15	9.50	9.50	9.50	9.50	0
2024-03-14	9.50	9.50	9.50	9.50	0
2024-03-13	9.50	9.50	9.50	9.50	2,305
2024-03-12	9.50	9.50	9.50	9.50	0
2024-03-11	9.50	9.50	9.50	9.50	2,000
2024-03-08	9.50	9.50	9.50	9.50	200
2024-03-07	9.50	9.50	8.80	9.50	200
2024-03-06	10.00	10.00	9.50	9.50	0
2024-03-05	10.00	10.00	10.00	10.00	0
2024-03-04	10.00	10.00	10.00	10.00	0
2024-03-01	10.00	10.00	10.00	10.00	0
2024-02-29	10.00	10.00	10.00	10.00	0
2024-02-28	10.00	10.00	10.00	10.00	0
2024-02-27	10.00	10.00	10.00	10.00	0
2024-02-26	10.00	10.00	10.00	10.00	0
2024-02-23	10.00	10.00	10.00	10.00	0
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.00	10.00	10.00	584
2024-02-20	10.00	10.00	10.00	10.00	0
2024-02-19	10.00	10.00	10.00	10.00	0
2024-02-16	10.00	10.00	10.00	10.00	0
2024-02-15	10.00	10.00	10.00	10.00	0
2024-02-14	11.00	11.00	10.00	10.00	0
2024-02-13	10.00	10.00	10.00	10.00	0
2024-02-12	10.00	10.00	10.00	10.00	0
2024-02-09	10.00	10.00	10.00	10.00	14,006
2024-02-08	10.00	10.00	10.00	10.00	0
2024-02-07	10.00	10.00	10.00	10.00	0
2024-02-06	10.00	10.00	10.00	10.00	0
2024-02-05	10.00	10.00	10.00	10.00	0
2024-02-02	10.00	10.00	10.00	10.00	0
2024-02-01	10.00	10.00	10.00	10.00	0
2024-01-31	10.00	10.00	10.00	10.00	650
2024-01-30	10.00	10.00	10.00	10.00	0
2024-01-29	10.00	10.00	10.00	10.00	0
2024-01-26	10.00	10.00	10.00	10.00	0
2024-01-25	10.00	10.00	10.00	10.00	0
2024-01-24	10.00	10.00	10.00	10.00	0
2024-01-23	10.00	10.00	10.00	10.00	0
2024-01-22	10.00	10.00	10.00	10.00	0
2024-01-19	10.00	10.00	10.00	10.00	0
2024-01-18	10.00	10.00	10.00	10.00	0
2024-01-17	10.00	10.00	10.00	10.00	0
2024-01-16	10.00	10.00	10.00	10.00	0
2024-01-15	10.00	10.00	10.00	10.00	98
2024-01-12	10.00	10.00	10.00	10.00	0
2024-01-11	10.00	10.00	10.00	10.00	0
2024-01-10	10.00	10.00	10.00	10.00	0
2024-01-09	10.00	10.00	10.00	10.00	0
2024-01-08	10.00	10.00	10.00	10.00	0
2024-01-05	10.00	10.00	10.00	10.00	0
2024-01-04	10.00	10.00	10.00	10.00	0
2024-01-03	10.00	10.00	10.00	10.00	0
2024-01-02	10.00	10.00	10.00	10.00	0
2024-01-01	10.00	10.00	10.00	10.00	0
2023-12-29	10.00	10.00	10.00	10.00	0
2023-12-28	10.00	10.00	10.00	10.00	0
2023-12-27	10.00	10.00	10.00	10.00	1,651
2023-12-26	10.00	10.00	10.00	10.00	0
2023-12-25	10.00	10.00	10.00	10.00	0
2023-12-22	10.00	10.00	10.00	10.00	0
2023-12-21	10.00	10.00	10.00	10.00	0
2023-12-20	10.00	10.00	10.00	10.00	0
2023-12-19	10.00	10.00	10.00	10.00	0
2023-12-18	10.00	10.00	10.00	10.00	0
2023-12-15	10.00	10.00	10.00	10.00	0
2023-12-14	10.00	10.00	10.00	10.00	0
2023-12-13	10.00	10.00	10.00	10.00	0
2023-12-12	10.00	10.00	10.00	10.00	0
2023-12-11	10.00	10.00	10.00	10.00	816
2023-12-08	10.00	10.00	10.00	10.00	0
2023-12-07	10.00	10.00	10.00	10.00	0
2023-12-06	10.00	10.00	10.00	10.00	0
2023-12-05	10.00	10.00	10.00	10.00	0
2023-12-04	10.00	10.00	10.00	10.00	0
2023-12-01	10.00	10.00	10.00	10.00	0
2023-11-30	10.00	10.00	10.00	10.00	0
2023-11-29	10.00	10.00	10.00	10.00	0
2023-11-28	10.00	10.00	10.00	10.00	0
2023-11-27	10.00	10.00	10.00	10.00	0
2023-11-24	10.00	10.00	10.00	10.00	0
2023-11-23	10.00	10.00	10.00	10.00	0
2023-11-22	10.00	10.00	10.00	10.00	0
2023-11-21	10.00	10.00	10.00	10.00	5,000
2023-11-20	10.00	10.00	10.00	10.00	0
2023-11-17	10.00	10.00	10.00	10.00	0
2023-11-16	10.00	10.00	10.00	10.00	0
2023-11-15	10.00	10.00	10.00	10.00	584
2023-11-14	10.00	10.00	10.00	10.00	0
2023-11-13	10.00	10.00	10.00	10.00	0
2023-11-10	10.00	10.00	10.00	10.00	0
2023-11-09	10.00	10.00	10.00	10.00	0
2023-11-08	11.00	11.00	11.00	11.00	167,262
2023-11-07	11.00	11.00	11.00	11.00	83,543
2023-11-06	11.00	11.00	11.00	11.00	100,000
2023-11-03	11.00	11.00	11.00	11.00	7,214
2023-11-02	11.00	11.00	11.00	11.00	0
2023-11-01	11.00	11.00	11.00	11.00	0
2023-10-31	10.50	11.00	10.50	11.00	12,905
2023-10-30	10.50	10.50	10.50	10.50	0
2023-10-27	10.50	10.50	10.50	10.50	0
2023-10-26	10.50	10.50	10.50	10.50	0
2023-10-25	10.50	10.50	10.50	10.50	0
2023-10-24	10.50	10.50	10.50	10.50	83,332
2023-10-23	10.50	10.50	10.50	10.50	50
2023-10-20	10.50	10.50	10.50	10.50	0
2023-10-19	10.50	10.50	10.00	10.50	0
2023-10-18	10.50	10.50	10.50	10.50	0
2023-10-17	10.50	10.50	10.50	10.50	0
2023-10-16	10.50	10.50	10.50	10.50	0
2023-10-13	10.50	10.50	10.50	10.50	0
2023-10-12	10.50	10.50	10.50	10.50	0
2023-10-11	10.00	10.50	10.00	10.50	0
2023-10-10	10.00	10.00	10.00	10.00	0
2023-10-09	10.00	10.00	10.00	10.00	6,000
2023-10-06	10.00	10.00	10.00	10.00	0
2023-10-05	10.00	10.00	10.00	10.00	0
2023-10-04	10.00	10.00	10.00	10.00	0
2023-10-03	10.00	10.00	10.00	10.00	0
2023-10-02	10.00	10.00	10.00	10.00	118
2023-09-29	9.50	10.00	9.50	10.00	0
2023-09-28	9.50	9.50	9.50	9.50	0
2023-09-27	9.50	9.50	9.50	9.50	0
2023-09-26	9.50	9.50	9.50	9.50	0
2023-09-25	9.50	9.50	9.50	9.50	0
2023-09-22	9.50	9.50	9.50	9.50	0
2023-09-21	9.50	9.50	9.50	9.50	10,229
2023-09-20	9.50	9.50	9.50	9.50	0
2023-09-19	9.50	9.50	9.50	9.50	0
2023-09-18	9.50	9.50	9.50	9.50	0
2023-09-15	9.50	9.50	9.50	9.50	0
2023-09-14	9.50	9.50	9.50	9.50	0
2023-09-13	9.50	9.50	9.50	9.50	0
2023-09-12	9.50	9.50	9.50	9.50	0
2023-09-11	9.50	9.50	9.50	9.50	0
2023-09-08	9.50	9.50	9.50	9.50	0
2023-09-07	9.50	9.50	9.50	9.50	0
2023-09-06	9.50	9.50	9.50	9.50	0
2023-09-05	9.50	9.50	9.50	9.50	0
2023-09-04	9.50	9.50	9.50	9.50	1,618
2023-09-01	9.50	9.50	9.50	9.50	0
2023-08-31	9.50	9.50	9.50	9.50	0
2023-08-30	9.50	9.50	9.50	9.50	0
2023-08-29	9.50	9.50	9.50	9.50	0
2023-08-28	9.50	9.50	9.50	9.50	0
2023-08-25	9.50	9.50	9.50	9.50	0
2023-08-24	9.50	9.50	9.50	9.50	0
2023-08-23	9.50	9.50	9.50	9.50	0
2023-08-22	9.50	9.50	9.50	9.50	0
2023-08-21	9.50	9.50	9.50	9.50	0
2023-08-18	9.50	9.50	9.50	9.50	0
2023-08-17	9.50	9.50	9.50	9.50	0
2023-08-16	9.50	9.50	9.50	9.50	0
2023-08-15	9.50	9.50	9.50	9.50	0
2023-08-14	9.50	9.50	9.50	9.50	0
2023-08-11	9.50	9.50	9.50	9.50	9,090
2023-08-10	9.50	9.50	9.50	9.50	0
2023-08-09	9.50	9.50	9.50	9.50	71
2023-08-08	9.50	9.50	9.50	9.50	0
2023-08-07	9.50	10.40	9.50	9.50	10,652
2023-08-04	9.50	9.50	9.50	9.50	0
2023-08-03	9.50	9.50	9.50	9.50	0
2023-08-02	9.50	9.50	9.50	9.50	0
2023-08-01	9.50	9.50	9.50	9.50	0
2023-07-31	9.50	9.50	9.50	9.50	0
2023-07-28	9.50	9.50	9.50	9.50	0
2023-07-27	9.50	9.50	9.50	9.50	0
2023-07-26	9.50	9.50	9.50	9.50	0
2023-07-25	9.50	9.50	9.50	9.50	0
2023-07-24	9.50	9.50	9.50	9.50	2,000
2023-07-21	9.50	9.50	9.50	9.50	0
2023-07-20	9.30	9.50	9.30	9.50	220
2023-07-19	9.50	9.50	9.50	9.50	0
2023-07-18	9.50	9.50	9.50	9.50	0
2023-07-17	9.50	9.50	9.50	9.50	0
2023-07-14	9.50	9.50	9.50	9.50	0
2023-07-13	9.50	9.50	9.50	9.50	0
2023-07-12	9.50	9.50	9.50	9.50	556
2023-07-11	9.50	9.50	9.50	9.50	0
2023-07-10	9.50	9.50	9.50	9.50	982
2023-07-07	9.50	9.50	9.50	9.50	0
2023-07-06	9.50	9.50	9.50	9.50	543
2023-07-05	9.50	9.50	9.50	9.50	0
2023-07-04	9.50	9.50	9.50	9.50	0
2023-07-03	9.50	9.50	9.50	9.50	0
2023-06-30	9.50	9.50	9.50	9.50	0
2023-06-29	9.50	9.50	9.50	9.50	0
2023-06-28	9.50	9.50	9.50	9.50	0
2023-06-27	9.50	9.50	9.50	9.50	0
2023-06-26	9.50	9.50	9.50	9.50	0
2023-06-23	9.50	9.50	9.50	9.50	0
2023-06-22	9.50	9.50	9.50	9.50	0
2023-06-21	9.50	9.50	9.50	9.50	0
2023-06-20	9.50	9.50	9.50	9.50	2,272
2023-06-19	9.50	9.50	9.50	9.50	0
2023-06-16	9.50	9.50	9.50	9.50	0
2023-06-15	9.50	9.50	9.50	9.50	0
2023-06-14	9.50	9.50	9.50	9.50	0
2023-06-13	9.00	9.50	9.00	9.50	0
2023-06-12	7.50	9.00	7.50	9.00	5,340
2023-06-09	7.50	8.50	7.50	8.50	31,328
2023-06-08	7.50	7.50	7.50	7.50	0
2023-06-07	7.50	7.50	7.50	7.50	0
2023-06-06	7.50	7.50	7.50	7.50	0
2023-06-05	7.50	7.50	7.50	7.50	0
2023-06-02	7.50	7.50	7.50	7.50	0
2023-06-01	7.50	7.50	7.50	7.50	0
2023-05-31	7.50	7.50	7.50	7.50	0
2023-05-30	7.50	7.50	7.50	7.50	0
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.50	7.50	7.50	7.50	0
2023-05-25	7.50	7.50	7.50	7.50	0
2023-05-24	7.50	7.50	7.50	7.50	0
2023-05-23	7.50	7.50	7.50	7.50	0
2023-05-22	7.50	7.50	7.50	7.50	0
2023-05-19	7.50	7.50	7.50	7.50	536,023
2023-05-18	7.50	7.50	7.50	7.50	0
2023-05-17	7.50	7.50	7.50	7.50	0
2023-05-16	7.50	7.50	7.50	7.50	0
2023-05-15	7.50	7.50	7.50	7.50	0
2023-05-12	8.00	8.00	7.50	7.50	0
2023-05-11	7.50	7.50	7.50	7.50	0
2023-05-10	7.50	7.50	7.50	7.50	564
2023-05-09	7.50	7.50	7.50	7.50	1
2023-05-08	7.50	7.50	7.50	7.50	0
2023-05-05	7.50	7.50	7.50	7.50	0
2023-05-04	7.50	7.50	7.50	7.50	0
2023-05-03	7.50	7.50	7.50	7.50	0
2023-05-02	7.50	7.50	7.50	7.50	50
2023-05-01	7.50	7.50	7.50	7.50	0
2023-04-28	7.50	7.50	7.50	7.50	40,000
2023-04-27	7.50	7.50	7.50	7.50	536
2023-04-26	7.50	7.50	7.50	7.50	0
2023-04-25	7.50	7.50	7.50	7.50	4,655
2023-04-24	7.50	7.50	7.50	7.50	0
2023-04-21	7.50	7.50	7.50	7.50	0
2023-04-20	7.50	7.50	7.50	7.50	0
2023-04-19	9.50	9.50	7.00	7.50	243,018
2023-04-18	9.50	11.00	11.00	11.00	2,150
2023-04-17	9.50	9.50	9.50	9.50	15,871
2023-04-14	9.50	9.50	9.50	9.50	0
2023-04-13	9.50	9.50	9.50	9.50	845
2023-04-12	9.50	9.50	9.50	9.50	0
2023-04-11	9.50	9.50	9.50	9.50	0
2023-04-10	9.50	9.50	9.50	9.50	0
2023-04-07	9.50	9.50	9.50	9.50	0
2023-04-06	9.50	9.50	9.50	9.50	0
2023-04-05	9.50	9.50	9.50	9.50	0
2023-04-04	9.50	9.50	9.50	9.50	0
2023-04-03	9.50	9.50	9.50	9.50	345
2023-03-31	9.50	9.50	9.50	9.50	0
2023-03-30	9.50	9.50	9.50	9.50	0
2023-03-29	9.00	9.50	9.00	9.50	316
2023-03-28	8.00	8.25	8.00	8.25	0
2023-03-27	8.00	8.25	8.00	8.25	0
2023-03-24	8.00	8.25	8.00	8.25	0
2023-03-23	8.25	8.25	8.25	8.25	0
2023-03-22	8.25	8.25	8.25	8.25	0
2023-03-21	8.25	8.25	8.25	8.25	0
2023-03-20	8.25	8.25	8.25	8.25	400,000
2023-03-17	8.00	8.25	8.00	8.25	15,871
2023-03-16	8.00	8.25	8.00	8.25	0
2023-03-15	8.25	8.50	8.25	8.25	0
2023-03-14	8.25	8.25	8.25	8.25	0
2023-03-13	8.25	8.25	8.25	8.25	0
2023-03-10	9.25	9.25	8.25	8.25	103,000
2023-03-09	9.25	9.25	9.25	9.25	90,000
2023-03-08	9.50	9.50	9.25	9.25	0
2023-03-07	9.50	9.50	9.50	9.50	0
2023-03-06	9.50	9.50	9.50	9.50	5,000
2023-03-03	9.50	9.50	9.50	9.50	0
2023-03-02	9.50	9.50	9.50	9.50	0
2023-03-01	9.50	9.50	9.50	9.50	0
2023-02-28	9.50	9.50	9.50	9.50	13,507
2023-02-27	9.50	9.50	9.50	9.50	0
2023-02-24	9.50	9.50	9.50	9.50	0
2023-02-23	10.00	10.00	9.50	9.50	5,000
2023-02-22	10.00	10.00	10.00	10.00	0
2023-02-21	9.50	10.00	9.50	10.00	20,000
2023-02-20	10.00	10.00	9.50	9.50	5,350
2023-02-17	10.00	10.00	10.00	10.00	0
2023-02-16	10.00	10.00	10.00	10.00	0
2023-02-15	10.00	10.00	10.00	10.00	0
2023-02-14	10.00	10.00	10.00	10.00	0
2023-02-13	10.00	10.00	10.00	10.00	0
2023-02-10	10.00	10.00	10.00	10.00	0
2023-02-09	10.00	10.00	10.00	10.00	3,712
2023-02-08	10.00	10.00	10.00	10.00	5,723
2023-02-07	10.00	10.00	10.00	10.00	7,500
2023-02-06	10.00	10.00	10.00	10.00	27
2023-02-03	10.00	10.00	10.00	10.00	9,289
2023-02-02	12.00	12.00	10.00	10.00	60,069
2023-02-01	12.00	12.00	12.00	12.00	0
2023-01-31	12.00	12.00	12.00	12.00	0
2023-01-30	12.00	12.00	12.00	12.00	0
2023-01-27	12.00	12.00	12.00	12.00	0
2023-01-26	12.00	12.00	12.00	12.00	0
2023-01-25	12.00	12.00	12.00	12.00	0
2023-01-24	12.00	12.00	12.00	12.00	0
2023-01-23	12.00	12.00	12.00	12.00	0
2023-01-20	12.00	12.00	12.00	12.00	0
2023-01-19	12.00	12.00	12.00	12.00	0
2023-01-18	12.00	12.00	12.00	12.00	0
2023-01-17	12.00	12.00	12.00	12.00	307
2023-01-16	12.00	12.00	12.00	12.00	0
2023-01-13	12.00	12.00	12.00	12.00	0
2023-01-12	12.00	12.00	12.00	12.00	0
2023-01-11	12.00	12.00	12.00	12.00	0
2023-01-10	12.00	12.00	12.00	12.00	0
2023-01-09	13.50	13.50	12.00	12.00	7
2023-01-06	13.50	13.50	13.50	13.50	0
2023-01-05	13.50	13.50	13.50	13.50	0
2023-01-04	12.50	13.50	12.50	13.50	14,003
2023-01-03	12.50	12.50	12.50	12.50	0
2023-01-02	12.50	12.50	12.50	12.50	0
2022-12-30	12.50	12.50	12.50	12.50	5,000
2022-12-29	12.50	12.50	12.50	12.50	6,000
2022-12-28	12.50	12.50	12.50	12.50	0
2022-12-27	12.50	12.50	12.50	12.50	0
2022-12-26	12.50	12.50	12.50	12.50	0
2022-12-23	12.50	12.50	12.50	12.50	0
2022-12-22	12.50	12.50	12.50	12.50	0
2022-12-21	12.50	12.50	12.50	12.50	0
2022-12-20	12.50	12.50	12.50	12.50	0
2022-12-19	12.50	12.50	12.50	12.50	0
2022-12-16	10.00	12.50	10.00	12.50	4,000
2022-12-15	11.00	11.00	11.00	11.00	0
2022-12-14	11.00	11.00	11.00	11.00	2,000
2022-12-13	9.00	11.00	9.00	11.00	7,000
2022-12-12	9.00	9.50	9.00	9.50	5,000
2022-12-09	9.00	9.50	9.00	9.50	18,000
2022-12-08	9.50	9.50	9.50	9.50	187,000
2022-12-07	9.50	9.50	9.50	9.50	10,487
2022-12-06	12.00	12.00	9.50	9.50	9,951
2022-12-05	12.50	12.50	12.00	12.00	0
2022-12-02	14.00	14.00	12.00	12.00	25,000
2022-12-01	14.00	14.00	14.00	14.00	0
2022-11-30	14.00	14.00	14.00	14.00	0
2022-11-29	14.00	14.00	14.00	14.00	0
2022-11-28	14.00	14.00	14.00	14.00	0
2022-11-25	14.00	14.00	14.00	14.00	0
2022-11-24	14.00	14.00	14.00	14.00	0
2022-11-23	14.00	14.00	14.00	14.00	0
2022-11-22	14.00	14.00	14.00	14.00	0
2022-11-21	14.00	14.00	14.00	14.00	40,007
2022-11-18	12.50	14.00	12.50	14.00	1,008
2022-11-17	14.00	14.00	14.00	14.00	0
2022-11-16	14.00	14.00	14.00	14.00	0
2022-11-15	14.00	14.00	14.00	14.00	0
2022-11-14	14.00	14.00	14.00	14.00	3,333
2022-11-11	12.50	14.00	12.50	14.00	0
2022-11-10	14.00	14.00	14.00	14.00	0
2022-11-09	12.50	14.00	12.50	14.00	6
2022-11-08	14.00	14.00	14.00	14.00	0
2022-11-07	12.50	14.00	12.50	14.00	0
2022-11-04	12.50	14.00	12.50	14.00	6
2022-11-03	14.00	14.00	14.00	14.00	0
2022-11-02	12.50	14.00	12.50	14.00	0
2022-11-01	12.50	14.00	12.50	14.00	0
2022-10-31	14.00	14.00	14.00	14.00	1,033
2022-10-28	14.00	14.00	14.00	14.00	0
2022-10-27	14.00	14.00	14.00	14.00	0
2022-10-26	14.00	14.00	14.00	14.00	0
2022-10-25	14.00	14.00	14.00	14.00	22,449
2022-10-24	14.00	14.00	14.00	14.00	0
2022-10-21	14.00	14.00	14.00	14.00	83
2022-10-20	12.50	14.00	12.50	14.00	10,762
2022-10-19	12.50	14.00	12.50	14.00	0
2022-10-18	14.00	14.00	14.00	14.00	0
2022-10-17	14.00	14.00	14.00	14.00	22,388
2022-10-14	14.00	14.00	14.00	14.00	6
2022-10-13	14.00	14.00	14.00	14.00	0
2022-10-12	14.00	14.00	14.00	14.00	0
2022-10-11	14.00	14.00	14.00	14.00	0
2022-10-10	13.50	14.00	13.00	14.00	0
2022-10-07	14.00	14.00	14.00	14.00	0
2022-10-06	14.00	14.00	14.00	14.00	0
2022-10-05	14.00	14.00	14.00	14.00	0
2022-10-04	14.50	14.50	13.00	14.50	0
2022-10-03	14.50	14.50	14.50	14.50	7
2022-09-30	14.00	14.50	13.00	14.50	0
2022-09-29	14.50	14.50	14.50	14.50	2
2022-09-28	14.50	15.00	13.00	15.00	27
2022-09-27	15.00	15.00	15.00	15.00	0
2022-09-26	15.00	15.00	15.00	15.00	0
2022-09-23	15.00	14.60	14.60	15.00	14,535
2022-09-22	15.00	15.00	15.00	15.00	0
2022-09-21	15.00	15.00	15.00	15.00	0
2022-09-20	14.50	15.00	13.00	15.00	0
2022-09-19	15.00	15.00	15.00	15.00	0
2022-09-16	15.00	15.00	15.00	15.00	0
2022-09-15	14.50	15.00	13.00	15.00	0
2022-09-14	14.50	15.00	13.00	15.00	0
2022-09-13	14.50	15.00	13.00	15.00	6
2022-09-12	14.50	15.00	13.00	15.00	26
2022-09-09	14.50	15.00	13.00	15.00	0
2022-09-08	14.50	15.00	13.00	15.00	0
2022-09-07	14.50	15.00	13.00	15.00	0
2022-09-06	14.50	15.00	13.00	15.00	0
2022-09-05	14.50	15.00	12.00	15.00	29,865
2022-09-02	14.50	14.50	12.00	14.50	0
2022-09-01	14.50	14.50	14.50	14.50	0
2022-08-31	14.50	14.50	14.50	14.50	0
2022-08-30	14.50	14.50	14.50	14.50	0
2022-08-29	14.50	14.50	14.50	14.50	0
2022-08-26	14.50	14.50	14.50	14.50	0
2022-08-25	14.50	14.50	14.50	14.50	0
2022-08-24	14.50	14.50	14.50	14.50	0
2022-08-23	14.50	14.50	14.50	14.50	0
2022-08-22	14.50	14.50	12.00	14.50	0
2022-08-19	14.50	14.50	12.00	14.50	0
2022-08-18	14.50	14.50	14.50	14.50	0
2022-08-17	14.50	14.50	14.50	14.50	0
2022-08-16	14.50	14.50	14.50	14.50	0
2022-08-15	14.50	14.50	14.50	14.50	0
2022-08-12	14.50	14.50	12.00	14.50	0
2022-08-11	14.50	14.50	12.00	14.50	0
2022-08-10	14.50	14.50	12.00	14.50	0
2022-08-09	14.50	14.50	14.50	14.50	0
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	12.00	14.50	0
2022-08-04	14.50	14.50	14.50	14.50	0
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	0
2022-08-01	14.50	14.50	14.50	14.50	0
2022-07-29	14.50	14.50	14.50	14.50	0
2022-07-28	14.50	14.50	12.00	14.50	0
2022-07-27	14.50	14.50	12.00	14.50	5,000
2022-07-26	12.50	14.50	11.00	14.50	39,845
2022-07-25	12.50	13.00	11.00	13.00	0
2022-07-22	12.50	13.00	11.00	13.00	0
2022-07-21	12.50	13.00	11.00	13.00	0
2022-07-20	12.50	13.00	11.00	13.00	100,000
2022-07-19	13.00	13.00	13.00	13.00	1,000
2022-07-18	13.00	13.00	13.00	13.00	0
2022-07-15	13.00	13.00	13.00	13.00	0
2022-07-14	13.00	13.00	13.00	13.00	0
2022-07-13	13.00	13.00	13.00	13.00	0
2022-07-12	13.00	13.00	13.00	13.00	0
2022-07-11	12.50	13.00	11.00	13.00	8
2022-07-08	12.50	13.00	11.00	13.00	0
2022-07-07	12.50	13.00	11.00	13.00	0
2022-07-06	12.50	13.00	11.00	13.00	18
2022-07-05	12.50	13.00	11.00	13.00	448
2022-07-04	12.50	13.00	10.00	13.00	0
2022-07-01	12.50	13.00	11.00	13.00	181
2022-06-30	12.50	13.00	11.00	13.00	0
2022-06-29	12.50	13.00	11.00	13.00	0
2022-06-28	12.50	13.00	11.00	13.00	0
2022-06-27	12.50	13.00	11.00	13.00	0
2022-06-24	13.00	13.00	13.00	13.00	0
2022-06-23	13.00	13.00	11.00	13.00	0
2022-06-22	13.00	13.00	13.00	13.00	0
2022-06-21	13.00	13.00	11.00	13.00	0
2022-06-20	13.00	13.00	13.00	13.00	0
2022-06-17	13.00	13.00	13.00	13.00	1,000
2022-06-16	13.00	13.00	13.00	13.00	0
2022-06-15	13.00	13.00	13.00	13.00	0
2022-06-14	13.00	13.00	13.00	13.00	6,993
2022-06-13	13.00	13.00	13.00	13.00	0
2022-06-10	13.00	13.00	13.00	13.00	0
2022-06-09	12.50	13.00	11.00	13.00	0
2022-06-08	12.50	13.00	11.00	13.00	1,650
2022-06-07	12.50	13.00	11.00	13.00	0
2022-06-06	12.50	13.00	11.00	13.00	0
2022-06-03	13.00	13.00	13.00	13.00	0
2022-06-02	13.00	13.00	13.00	13.00	0
2022-06-01	12.50	13.00	11.00	13.00	0
2022-05-31	12.50	13.00	11.00	13.00	0
2022-05-30	12.50	13.00	10.00	13.00	25,010
2022-05-27	12.50	12.50	10.00	12.00	326,688
2022-05-26	12.50	12.50	10.00	12.00	0
2022-05-25	12.50	12.50	10.00	12.00	0
2022-05-24	12.50	12.50	10.00	12.00	0
2022-05-23	12.50	12.50	10.00	12.00	20,833
2022-05-20	12.00	12.00	12.00	12.00	2,000
2022-05-19	12.50	12.50	10.00	12.00	0
2022-05-18	12.50	12.50	10.00	12.00	0
2022-05-17	12.00	12.00	12.00	12.00	0
2022-05-16	12.50	12.50	10.00	12.00	0
2022-05-13	12.00	12.00	12.00	12.00	0
2022-05-12	12.50	12.50	10.00	12.00	0
2022-05-11	12.50	12.50	10.00	12.00	0
2022-05-10	12.50	12.50	10.00	12.00	0
2022-05-09	12.50	12.50	10.00	12.00	0
2022-05-06	12.50	12.50	10.00	12.00	13,322
2022-05-05	10.50	12.00	10.00	12.00	6,157
2022-05-04	10.50	11.50	10.00	11.50	0
2022-05-03	10.50	11.50	9.00	11.50	15,000
2022-05-02	11.00	11.00	11.00	11.00	0
2022-04-29	10.50	11.00	9.00	11.00	0
2022-04-28	13.50	14.00	11.00	11.00	82,692
2022-04-27	13.50	14.00	12.00	14.00	0
2022-04-26	14.00	14.00	14.00	14.00	0
2022-04-25	14.00	14.00	14.00	14.00	564
2022-04-22	13.50	14.00	13.50	14.00	366,556
2022-04-21	13.50	13.50	13.50	13.50	0
2022-04-20	13.50	13.50	13.50	13.50	8,752
2022-04-19	13.50	13.50	13.50	13.50	0
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.50	13.50	11.00	13.50	6,500
2022-04-13	13.50	13.50	11.00	13.50	0
2022-04-12	13.50	13.50	11.00	13.50	3,000
2022-04-11	13.50	13.50	11.00	13.50	0
2022-04-08	13.50	13.50	13.50	13.50	5,261
2022-04-07	13.50	13.50	11.00	13.50	26,139
2022-04-06	13.50	13.50	11.00	13.50	0
2022-04-05	14.00	14.00	13.50	13.50	0
2022-04-04	14.00	14.00	14.00	14.00	0
2022-04-01	14.00	14.00	14.00	14.00	0
2022-03-31	14.00	14.00	14.00	14.00	1,403
2022-03-30	14.50	15.00	14.00	14.00	48,686
2022-03-29	14.50	14.50	14.50	14.50	0
2022-03-28	14.50	14.50	14.50	14.50	0
2022-03-25	14.50	14.50	14.50	14.50	0
2022-03-24	14.50	14.50	14.00	14.50	0
2022-03-23	16.50	16.50	14.00	14.50	0
2022-03-22	14.50	14.50	14.50	14.50	6,896
2022-03-21	14.50	14.50	14.50	14.50	0
2022-03-18	14.50	14.50	14.50	14.50	0
2022-03-17	14.50	14.50	14.50	14.50	14,285
2022-03-16	14.50	14.50	14.50	14.50	0
2022-03-15	14.50	14.50	14.50	14.50	0
2022-03-14	14.50	14.50	14.50	14.50	0
2022-03-11	14.50	14.50	14.50	14.50	0
2022-03-10	14.50	14.50	14.50	14.50	0
2022-03-09	14.50	14.50	14.50	14.50	0
2022-03-08	14.50	14.50	14.50	14.50	0
2022-03-07	16.00	16.00	14.50	14.50	17,857
2022-03-04	16.00	16.00	16.00	16.00	0
2022-03-03	16.00	16.00	14.00	16.00	0
2022-03-02	16.00	16.00	16.00	16.00	6,175
2022-03-01	16.00	16.00	16.00	16.00	0
2022-02-28	16.00	16.00	16.00	16.00	0
2022-02-25	16.50	16.50	14.00	16.00	0
2022-02-24	16.00	16.00	16.00	16.00	0
2022-02-23	16.00	16.00	16.00	16.00	0
2022-02-22	16.00	16.00	16.00	16.00	0
2022-02-21	16.50	16.50	14.00	16.00	0
2022-02-18	16.50	16.50	14.00	16.00	0
2022-02-17	16.00	16.00	16.00	16.00	0
2022-02-16	16.00	16.00	16.00	16.00	0
2022-02-15	16.00	16.00	16.00	16.00	0
2022-02-14	16.50	16.50	14.00	16.00	0
2022-02-11	16.50	16.50	14.00	16.00	0
2022-02-10	16.00	16.00	16.00	16.00	0
2022-02-09	16.00	16.00	16.00	16.00	275
2022-02-08	16.00	16.00	16.00	16.00	0
2022-02-07	16.00	16.00	16.00	16.00	0
2022-02-04	16.00	16.00	16.00	16.00	0
2022-02-03	16.00	16.00	16.00	16.00	0
2022-02-02	16.00	16.00	16.00	16.00	0
2022-02-01	16.00	16.00	16.00	16.00	0
2022-01-31	16.00	16.00	16.00	16.00	0
2022-01-28	16.00	16.00	16.00	16.00	0
2022-01-27	16.00	16.00	16.00	16.00	0
2022-01-26	16.00	16.00	16.00	16.00	0
2022-01-25	16.00	16.00	16.00	16.00	0
2022-01-24	16.00	16.00	16.00	16.00	9,800
2022-01-21	16.00	16.00	16.00	16.00	0
2022-01-20	16.00	16.00	16.00	16.00	0
2022-01-19	16.00	16.00	16.00	16.00	0
2022-01-18	16.00	16.00	16.00	16.00	0
2022-01-17	16.00	16.00	16.00	16.00	0
2022-01-14	16.50	16.50	14.00	16.00	0
2022-01-13	16.00	16.00	16.00	16.00	0
2022-01-12	16.00	16.00	14.00	16.00	1,000
2022-01-11	16.00	16.00	16.00	16.00	0
2022-01-10	16.00	16.00	16.00	16.00	0
2022-01-07	16.00	16.00	16.00	16.00	0
2022-01-06	16.00	16.00	16.00	16.00	0
2022-01-05	16.00	16.00	16.00	16.00	0
2022-01-04	16.00	16.00	16.00	16.00	4,662
2022-01-03	16.00	16.00	16.00	16.00	0
2021-12-31	16.00	16.00	16.00	16.00	0
2021-12-30	16.00	16.00	16.00	16.00	0
2021-12-29	16.50	16.50	14.00	16.00	0
2021-12-28	16.00	16.00	16.00	16.00	0
2021-12-27	16.00	16.00	16.00	16.00	0
2021-12-24	16.00	16.00	16.00	16.00	0
2021-12-23	16.00	16.00	16.00	16.00	22,418
2021-12-22	16.00	16.00	16.00	16.00	0
2021-12-21	16.00	16.00	16.00	16.00	0
2021-12-20	16.00	16.00	16.00	16.00	0
2021-12-17	16.50	16.50	14.00	16.00	0
2021-12-16	16.00	16.00	14.00	16.00	0
2021-12-15	16.00	16.00	16.00	16.00	0
2021-12-14	16.00	16.00	16.00	16.00	0
2021-12-13	16.00	16.00	16.00	16.00	0
2021-12-10	16.00	16.00	16.00	16.00	0
2021-12-09	16.00	16.00	16.00	16.00	0
2021-12-08	16.00	16.00	16.00	16.00	110,000
2021-12-07	16.00	16.00	16.00	16.00	0
2021-12-06	16.00	16.00	16.00	16.00	0
2021-12-03	16.50	16.50	14.00	16.00	0
2021-12-02	16.50	16.50	14.00	16.00	0
2021-12-01	16.00	16.00	16.00	16.00	0
2021-11-30	16.00	16.00	16.00	16.00	0
2021-11-29	16.00	16.00	16.00	16.00	0
2021-11-26	16.00	16.00	16.00	16.00	0
2021-11-25	16.00	16.00	16.00	16.00	0
2021-11-24	16.00	16.00	16.00	16.00	0
2021-11-23	16.00	16.00	16.00	16.00	0
2021-11-22	17.00	17.00	16.00	16.00	22,311
2021-11-19	16.50	17.00	15.00	17.00	0
2021-11-18	17.00	17.00	17.00	17.00	0
2021-11-17	17.00	17.00	17.00	17.00	14,285
2021-11-16	17.00	17.50	17.50	17.50	46
2021-11-15	17.00	17.00	17.00	17.00	10,000
2021-11-12	17.00	17.00	17.00	17.00	0
2021-11-11	16.50	17.00	15.00	17.00	4,000
2021-11-10	17.00	17.00	17.00	17.00	4,000
2021-11-09	17.00	17.00	17.00	17.00	6,000
2021-11-08	16.00	17.00	16.00	17.00	56,422
2021-11-05	18.50	18.00	18.00	18.00	288,136
2021-11-04	17.50	17.50	17.50	17.50	6,000
2021-11-03	18.00	15.00	15.00	15.00	158,473
2021-11-02	18.00	18.00	18.00	18.00	0
2021-11-01	21.40	21.40	19.50	19.50	41,208
2021-10-29	23.00	22.00	22.00	22.00	32,323
2021-10-28	23.00	23.00	23.00	23.00	0
2021-10-27	24.60	24.60	23.00	23.00	5,400
2021-10-26	24.00	24.00	24.00	24.00	0
2021-10-25	24.00	24.00	24.00	24.00	0
2021-10-22	24.00	24.00	24.00	24.00	80
2021-10-21	24.00	24.00	24.00	24.00	0
2021-10-20	24.00	24.00	24.00	24.00	0
2021-10-19	24.00	24.00	24.00	24.00	0
2021-10-18	24.00	24.00	24.00	24.00	2,364
2021-10-15	25.50	25.50	22.00	24.00	0
2021-10-14	24.00	24.00	24.00	24.00	0
2021-10-13	24.00	24.00	24.00	24.00	0
2021-10-12	25.50	25.50	22.00	24.00	15,000
2021-10-11	24.00	24.00	24.00	24.00	0
2021-10-08	24.00	24.00	24.00	24.00	0
2021-10-07	25.50	25.50	22.00	24.00	0
2021-10-06	25.50	25.50	22.00	24.00	0
2021-10-05	24.00	24.00	24.00	24.00	0
2021-10-04	24.00	24.00	24.00	24.00	0
2021-10-01	24.00	24.00	24.00	24.00	0
2021-09-30	24.00	24.00	24.00	24.00	0
2021-09-29	22.50	24.00	22.00	24.00	0
2021-09-28	24.00	24.00	24.00	24.00	0
2021-09-27	24.00	24.00	24.00	24.00	0
2021-09-24	24.00	24.00	24.00	24.00	0
2021-09-23	24.00	24.00	24.00	24.00	0
2021-09-22	24.00	24.00	24.00	24.00	0
2021-09-21	24.00	24.00	24.00	24.00	0
2021-09-20	24.00	24.00	24.00	24.00	5,000
2021-09-17	24.00	24.00	24.00	24.00	0
2021-09-16	24.00	24.00	24.00	24.00	0
2021-09-15	25.50	25.50	22.00	24.00	0
2021-09-14	22.50	24.00	22.00	24.00	0
2021-09-13	25.50	25.50	22.00	24.00	0
2021-09-10	25.50	25.50	22.00	24.00	14,921
2021-09-09	25.50	25.50	22.00	24.00	0
2021-09-08	25.50	25.50	22.00	24.00	0
2021-09-07	25.50	25.50	22.00	24.00	0
2021-09-06	25.50	25.50	22.00	24.00	0
2021-09-03	25.50	25.50	22.00	24.00	0
2021-09-02	25.50	25.50	22.00	24.00	0
2021-09-01	25.50	25.50	22.00	24.00	0
2021-08-31	25.50	25.50	22.00	24.00	26,951
2021-08-30	24.00	24.00	24.00	24.00	0
2021-08-27	25.50	25.50	22.00	24.00	10,000
2021-08-26	25.50	25.50	22.00	24.00	0
2021-08-25	25.50	25.50	22.00	24.00	0
2021-08-24	21.50	23.00	20.00	23.00	45,833
2021-08-23	21.50	21.50	20.00	21.50	8,752
2021-08-20	20.50	21.50	18.00	21.50	21,141
2021-08-19	20.50	20.50	18.00	20.50	0
2021-08-18	20.50	20.50	18.00	20.50	0
2021-08-17	20.50	20.50	18.00	20.50	0
2021-08-16	20.00	20.50	18.00	20.50	20,000
2021-08-13	20.00	20.50	17.00	20.50	21,002
2021-08-12	20.00	20.00	17.00	18.50	0
2021-08-11	20.00	20.00	17.00	18.50	0
2021-08-10	18.00	18.50	15.00	18.50	0
2021-08-09	19.00	19.00	15.00	18.00	0
2021-08-06	19.00	19.00	15.00	17.50	0
2021-08-05	19.00	19.00	15.00	17.50	0
2021-08-04	19.00	19.00	15.00	17.50	0
2021-08-03	19.00	19.00	15.00	17.50	0
2021-08-02	19.00	19.00	15.00	17.50	0
2021-07-30	19.00	19.00	15.00	17.50	0
2021-07-29	19.00	19.00	15.00	17.50	0
2021-07-28	19.00	19.00	15.00	17.50	0
2021-07-27	19.00	19.00	15.00	17.50	0
2021-07-26	18.00	18.00	15.00	17.50	0
2021-07-23	19.00	19.00	15.00	17.50	0
2021-07-22	19.00	19.00	15.00	17.50	0
2021-07-21	19.00	19.00	15.00	17.50	0
2021-07-20	18.00	18.00	15.00	17.50	79,787
2021-07-19	19.00	19.00	15.00	17.50	2,173
2021-07-16	19.00	19.00	15.00	17.50	0
2021-07-15	17.50	17.50	17.50	17.50	0
2021-07-14	17.50	17.50	17.50	17.50	0
2021-07-13	17.50	17.50	17.50	17.50	0
2021-07-12	17.50	17.50	17.50	17.50	0
2021-07-09	17.50	17.50	17.50	17.50	0
2021-07-08	17.50	17.50	17.50	17.50	0
2021-07-07	17.50	17.50	17.50	17.50	0
2021-07-06	17.50	17.50	17.50	17.50	0
2021-07-05	17.50	17.50	17.50	17.50	0
2021-07-02	17.50	17.50	17.50	17.50	0
2021-07-01	17.50	17.50	17.50	17.50	0
2021-06-30	17.50	17.50	17.50	17.50	0
2021-06-29	17.50	17.50	17.50	17.50	0
2021-06-28	17.50	17.50	17.50	17.50	0
2021-06-25	17.50	17.50	17.50	17.50	0
2021-06-24	19.00	19.00	15.00	17.50	50,000
2021-06-23	17.50	17.50	17.50	17.50	730
2021-06-22	17.50	17.50	17.50	17.50	0
2021-06-21	17.50	17.50	17.50	17.50	0
2021-06-18	17.50	17.50	17.50	17.50	0
2021-06-17	17.50	17.50	17.50	17.50	0
2021-06-16	17.50	17.50	17.50	17.50	0
2021-06-15	17.50	17.50	17.50	17.50	0
2021-06-14	17.50	17.50	17.50	17.50	282
2021-06-11	17.50	17.50	17.50	17.50	0
2021-06-10	17.50	17.50	17.50	17.50	0
2021-06-09	17.50	17.50	17.50	17.50	0
2021-06-08	17.50	17.50	17.50	17.50	0
2021-06-07	17.50	17.50	17.50	17.50	263,114
2021-06-04	17.50	17.50	17.50	17.50	0
2021-06-03	19.00	19.00	15.00	17.50	0
2021-06-02	17.50	17.50	17.50	17.50	0
2021-06-01	17.50	17.50	17.50	17.50	500
2021-05-28	17.50	17.50	17.50	17.50	714,894
2021-05-27	17.50	17.50	17.50	17.50	0
2021-05-26	17.50	17.50	17.50	17.50	83,332
2021-05-25	17.50	17.50	17.50	17.50	0
2021-05-24	17.50	17.50	17.50	17.50	2,000
2021-05-21	19.00	19.00	17.50	17.50	40,240
2021-05-20	19.00	19.00	19.00	19.00	19,460
2021-05-19	22.00	22.00	17.00	19.00	54,285
2021-05-18	22.00	22.00	22.00	22.00	0
2021-05-17	22.00	22.00	22.00	22.00	0
2021-05-14	22.00	22.00	22.00	22.00	4
2021-05-13	22.00	22.00	22.00	22.00	0
2021-05-12	22.00	22.00	22.00	22.00	0
2021-05-11	22.00	22.00	22.00	22.00	282
2021-05-10	22.00	22.00	22.00	22.00	0
2021-05-07	23.00	23.00	19.00	22.00	0
2021-05-06	22.00	22.00	22.00	22.00	2,500
2021-05-05	23.00	23.00	19.00	22.00	0
2021-05-04	23.00	23.00	19.00	22.00	3,000
2021-04-30	22.00	22.00	22.00	22.00	0
2021-04-29	22.00	22.00	22.00	22.00	0
2021-04-28	22.00	22.00	22.00	22.00	0
2021-04-27	22.00	22.00	22.00	22.00	0
2021-04-26	22.00	22.00	22.00	22.00	0
2021-04-23	22.00	22.00	22.00	22.00	0
2021-04-22	22.00	22.00	22.00	22.00	0
2021-04-21	22.00	22.00	22.00	22.00	0
2021-04-20	22.00	22.00	22.00	22.00	0
2021-04-19	22.00	22.00	22.00	22.00	20,000
2021-04-16	23.00	23.00	19.00	22.00	2,775
2021-04-15	23.00	23.00	19.00	22.00	0
2021-04-14	23.00	23.00	19.00	22.00	0
2021-04-13	23.00	23.00	19.00	22.00	0
2021-04-12	23.00	23.00	19.00	22.00	2,066
2021-04-09	23.00	23.00	19.00	22.00	0
2021-04-08	23.00	23.00	19.00	22.00	0
2021-04-07	23.00	23.00	19.00	22.00	0
2021-04-06	23.00	23.00	19.00	22.00	208,000
2021-04-01	22.00	22.00	22.00	22.00	1,229
2021-03-31	22.00	22.00	22.00	22.00	2,500
2021-03-30	22.00	22.00	22.00	22.00	0
2021-03-29	22.00	22.00	19.00	22.00	0
2021-03-26	22.00	22.00	22.00	22.00	8,000
2021-03-25	22.00	22.00	22.00	22.00	0
2021-03-24	22.00	22.00	22.00	22.00	12,000
2021-03-23	22.00	22.00	22.00	22.00	0
2021-03-22	22.00	22.00	22.00	22.00	0
2021-03-19	22.00	22.00	22.00	22.00	0
2021-03-18	22.00	22.00	22.00	22.00	0
2021-03-17	22.00	22.00	19.00	22.00	0
2021-03-16	22.00	22.00	22.00	22.00	0
2021-03-15	22.50	22.50	22.00	22.00	2,068
2021-03-12	22.50	22.50	22.50	22.50	0
2021-03-11	23.50	23.50	22.50	22.50	212,163
2021-03-10	23.50	23.50	23.50	23.50	0
2021-03-09	23.50	23.50	23.50	23.50	1,000
2021-03-08	23.50	23.50	23.50	23.50	0
2021-03-05	23.50	23.50	23.50	23.50	0
2021-03-04	23.50	23.50	23.50	23.50	0
2021-03-03	25.00	25.00	20.00	23.50	0
2021-03-02	23.50	23.50	20.00	23.50	0
2021-03-01	23.50	23.50	23.50	23.50	0
2021-02-26	25.00	25.00	20.00	23.50	0
2021-02-25	23.50	23.50	23.50	23.50	0
2021-02-24	23.50	23.50	23.50	23.50	0
2021-02-23	23.50	23.50	23.50	23.50	0
2021-02-22	23.50	23.50	23.50	23.50	0
2021-02-19	23.50	23.50	23.50	23.50	0
2021-02-18	23.50	23.50	23.50	23.50	0
2021-02-17	23.50	23.50	23.50	23.50	0
2021-02-16	23.50	23.50	20.00	23.50	0
2021-02-15	23.50	23.50	20.00	23.50	0
2021-02-12	23.50	23.50	23.50	23.50	0
2021-02-11	23.50	23.50	23.50	23.50	0
2021-02-10	23.50	23.50	23.50	23.50	14,290
2021-02-09	23.50	23.50	23.50	23.50	0
2021-02-08	23.50	23.50	20.00	23.50	411
2021-02-05	23.50	23.50	23.50	23.50	0
2021-02-04	23.50	23.50	23.50	23.50	0
2021-02-03	23.50	23.50	23.50	23.50	0
2021-02-02	23.50	23.50	23.50	23.50	0
2021-02-01	23.50	23.50	20.00	23.50	2,016
2021-01-29	23.50	23.50	23.50	23.50	0
2021-01-28	23.50	23.50	23.50	23.50	0
2021-01-27	23.50	23.50	23.50	23.50	0
2021-01-26	23.50	23.50	23.50	23.50	0
2021-01-25	23.50	23.50	23.50	23.50	0
2021-01-22	23.50	23.50	23.50	23.50	0
2021-01-21	25.00	25.00	20.00	23.50	0
2021-01-20	23.50	23.50	23.50	23.50	0
2021-01-19	23.50	23.50	23.50	23.50	0
2021-01-18	23.50	23.50	20.00	23.50	0
2021-01-15	23.50	23.50	23.50	23.50	2,236
2021-01-14	23.50	23.50	23.50	23.50	0
2021-01-13	25.00	25.00	20.00	23.50	0
2021-01-12	23.50	23.50	23.50	23.50	0
2021-01-11	23.50	23.50	23.50	23.50	0
2021-01-08	23.50	23.50	23.50	23.50	400
2021-01-07	23.50	23.50	23.50	23.50	0
2021-01-06	23.50	23.50	23.50	23.50	0
2021-01-05	23.50	23.50	20.00	23.50	25,000
2021-01-04	23.50	23.50	23.50	23.50	0
2020-12-31	23.50	23.50	23.50	23.50	0
2020-12-30	23.50	23.50	23.50	23.50	2,000
2020-12-29	23.50	23.50	20.00	23.50	0
2020-12-24	23.50	23.50	23.50	23.50	0
2020-12-23	23.50	23.50	23.50	23.50	0
2020-12-22	23.50	25.00	20.00	23.50	0
2020-12-21	25.00	25.00	20.00	23.50	0
2020-12-18	23.50	23.50	23.50	23.50	0
2020-12-17	23.50	23.50	20.00	23.50	0
2020-12-16	25.00	25.00	20.00	23.50	0
2020-12-15	23.50	23.50	20.00	23.50	2,000
2020-12-14	23.50	23.50	20.00	23.50	0
2020-12-11	23.50	23.50	20.00	23.50	0
2020-12-10	23.50	23.50	23.50	23.50	0
2020-12-09	23.50	23.50	23.50	23.50	2,000
2020-12-08	23.50	23.50	23.50	23.50	43
2020-12-07	23.50	23.50	23.50	23.50	0
2020-12-04	23.50	23.50	23.50	23.50	0
2020-12-03	23.50	23.50	23.50	23.50	0
2020-12-02	20.50	23.50	20.50	23.50	13,296
2020-12-01	22.00	22.00	20.50	20.50	2,204
2020-11-30	22.00	22.00	22.00	22.00	0
2020-11-27	22.00	22.00	22.00	22.00	0
2020-11-26	22.00	22.00	22.00	22.00	0
2020-11-25	22.00	22.00	22.00	22.00	0
2020-11-24	22.00	22.00	22.00	22.00	0
2020-11-23	22.00	22.00	22.00	22.00	2,000
2020-11-20	22.00	22.00	22.00	22.00	0
2020-11-19	22.00	22.00	22.00	22.00	0
2020-11-18	22.00	22.00	22.00	22.00	0
2020-11-17	22.00	22.00	22.00	22.00	0
2020-11-16	22.00	22.00	22.00	22.00	0
2020-11-13	22.00	22.00	22.00	22.00	0
2020-11-12	22.00	22.00	22.00	22.00	5,000
2020-11-11	22.00	22.00	22.00	22.00	0
2020-11-10	22.00	22.00	22.00	22.00	10,714
2020-11-09	22.00	22.00	22.00	22.00	0
2020-11-06	22.00	22.00	22.00	22.00	0
2020-11-05	22.00	22.00	22.00	22.00	0
2020-11-04	22.00	22.00	20.00	22.00	0
2020-11-03	22.00	22.00	22.00	22.00	2,000
2020-11-02	22.00	22.00	22.00	22.00	0
2020-10-30	22.00	22.00	20.00	22.00	0
2020-10-29	22.00	22.00	20.00	22.00	0
2020-10-28	22.00	22.00	20.00	22.00	0
2020-10-27	22.00	22.00	20.00	22.00	0
2020-10-26	21.00	22.00	18.00	22.00	62,714
2020-10-23	25.00	25.00	25.00	25.00	0
2020-10-22	25.00	25.00	25.00	25.00	193
2020-10-21	25.00	25.00	25.00	25.00	0
2020-10-20	25.00	25.00	20.00	25.00	0
2020-10-16	25.00	25.00	25.00	25.00	93,666
2020-10-15	25.00	25.00	25.00	25.00	0
2020-10-14	25.00	25.00	25.00	25.00	0
2020-10-13	25.00	25.00	25.00	25.00	0
2020-10-12	25.00	25.00	25.00	25.00	0
2020-10-09	25.00	25.00	25.00	25.00	0
2020-10-08	25.00	25.00	25.00	25.00	0
2020-10-07	25.00	25.00	25.00	25.00	88
2020-10-06	25.00	25.00	25.00	25.00	0
2020-10-05	25.00	25.00	20.00	25.00	0
2020-10-02	25.00	25.00	25.00	25.00	0
2020-10-01	25.00	25.00	25.00	25.00	0
2020-09-30	25.00	25.00	25.00	25.00	0
2020-09-29	25.00	25.00	25.00	25.00	0
2020-09-28	25.00	25.00	20.00	25.00	3,000
2020-09-25	25.00	25.00	25.00	25.00	0
2020-09-24	25.00	25.00	25.00	25.00	14,887
2020-09-23	25.00	25.00	25.00	25.00	0
2020-09-22	25.00	25.00	25.00	25.00	0
2020-09-21	25.00	25.00	20.00	25.00	0
2020-09-18	25.00	25.00	25.00	25.00	0
2020-09-17	25.00	25.00	25.00	25.00	0
2020-09-16	25.00	25.00	25.00	25.00	0
2020-09-15	25.00	25.00	25.00	25.00	0
2020-09-14	25.00	25.00	25.00	25.00	0
2020-09-11	27.50	27.50	25.00	25.00	5,714
2020-09-10	30.00	30.00	27.50	30.00	5,000
2020-09-09	30.00	30.00	30.00	30.00	0
2020-09-08	30.00	30.00	30.00	30.00	0
2020-09-07	30.00	30.00	30.00	30.00	0
2020-09-04	30.00	30.00	30.00	30.00	0
2020-09-03	30.00	30.00	30.00	30.00	0
2020-09-02	30.00	30.00	30.00	30.00	0
2020-09-01	30.00	30.00	30.00	30.00	0
2020-08-28	30.00	30.00	25.00	30.00	5,000
2020-08-27	30.00	30.00	25.00	30.00	0
2020-08-26	30.00	30.00	25.00	30.00	0
2020-08-25	30.00	30.00	25.00	30.00	0
2020-08-24	31.00	31.00	25.00	30.00	7,017
2020-08-21	30.00	30.00	25.00	30.00	5,000
2020-08-20	30.00	30.00	25.00	30.00	0
2020-08-19	30.00	30.00	25.00	30.00	0
2020-08-18	30.00	30.00	25.00	30.00	0
2020-08-17	30.00	30.00	25.00	30.00	0
2020-08-14	30.00	30.00	25.00	30.00	0
2020-08-13	30.00	30.00	25.00	30.00	350
2020-08-12	30.00	30.00	25.00	30.00	0
2020-08-11	30.00	30.00	30.00	30.00	0
2020-08-10	30.00	30.00	30.00	30.00	0
2020-08-07	30.00	30.00	30.00	30.00	0
2020-08-06	30.00	30.00	25.00	30.00	0
2020-08-05	30.00	30.00	30.00	30.00	0
2020-08-04	30.00	30.00	25.00	30.00	0
2020-08-03	30.00	30.00	30.00	30.00	0
2020-07-31	30.50	30.50	30.00	30.00	1,000
2020-07-30	30.50	30.50	30.50	30.50	0
2020-07-29	30.50	30.50	30.50	30.50	0
2020-07-28	30.50	30.50	30.50	30.50	0
2020-07-27	31.50	31.50	30.50	30.50	2,000
2020-07-24	31.50	31.50	28.00	31.50	0
2020-07-23	31.50	31.50	31.50	31.50	0
2020-07-22	31.50	31.50	31.50	31.50	1,836
2020-07-21	31.50	31.50	31.50	31.50	0
2020-07-20	31.50	31.50	31.50	31.50	0
2020-07-17	31.50	31.50	31.50	31.50	0
2020-07-16	31.50	31.50	31.50	31.50	25,000
2020-07-15	31.50	31.50	31.50	31.50	0
2020-07-14	31.50	31.50	31.50	31.50	300
2020-07-13	31.50	31.50	31.50	31.50	0
2020-07-10	31.50	31.50	31.50	31.50	0
2020-07-09	31.50	31.50	31.50	31.50	0
2020-07-08	31.50	31.50	31.50	31.50	0
2020-07-07	31.50	31.50	31.50	31.50	0
2020-07-06	31.50	31.50	31.50	31.50	0
2020-07-03	33.00	33.00	28.00	31.50	0
2020-07-02	33.00	33.00	28.00	31.50	0
2020-07-01	31.50	31.50	31.50	31.50	0
2020-06-30	31.50	31.50	31.50	31.50	0
2020-06-29	31.50	31.50	31.50	31.50	0
2020-06-26	31.50	31.50	31.50	31.50	0
2020-06-25	31.50	31.50	31.50	31.50	0
2020-06-24	31.50	31.50	31.50	31.50	0
2020-06-23	31.50	31.50	28.00	31.50	0
2020-06-22	31.50	31.50	31.50	31.50	0
2020-06-19	31.50	31.50	31.50	31.50	0
2020-06-18	33.00	33.00	28.00	31.50	5,927
2020-06-17	31.50	31.50	31.50	31.50	10,000
2020-06-16	31.50	31.50	31.50	31.50	0
2020-06-15	31.50	31.50	31.50	31.50	0
2020-06-12	31.50	31.50	31.50	31.50	0
2020-06-11	31.50	31.50	31.50	31.50	0
2020-06-10	31.50	31.50	31.50	31.50	0
2020-06-09	31.50	31.50	31.50	31.50	0
2020-06-08	31.50	31.50	31.50	31.50	6,666
2020-06-05	31.50	31.50	31.50	31.50	0
2020-06-04	32.50	32.50	31.50	31.50	500
2020-06-03	32.50	32.50	32.50	32.50	0
2020-06-02	32.50	32.50	32.50	32.50	0
2020-06-01	32.50	32.50	32.50	32.50	2,000
2020-05-29	32.50	32.50	32.50	32.50	0
2020-05-28	32.50	32.50	32.50	32.50	2,000
2020-05-27	35.00	35.00	30.00	32.50	43
2020-05-26	32.50	32.50	32.50	32.50	0
2020-05-22	32.50	32.50	32.50	32.50	0
2020-05-21	31.50	32.50	30.00	32.50	0
2020-05-20	32.50	32.50	32.50	32.50	0
2020-05-19	32.50	32.50	32.50	32.50	0
2020-05-18	31.50	32.50	30.00	32.50	2,000
2020-05-15	32.50	32.50	32.50	32.50	0
2020-05-14	32.50	32.50	32.50	32.50	0
2020-05-13	32.50	32.50	32.50	32.50	0
2020-05-12	32.50	32.50	32.50	32.50	127,300
2020-05-11	31.50	32.50	30.00	31.50	0
2020-05-07	32.50	32.50	32.50	32.50	0
2020-05-06	32.50	32.50	32.50	32.50	51,001
2020-05-05	36.50	36.50	32.50	32.50	10,714
2020-05-04	36.50	36.50	36.50	36.50	0
2020-05-01	37.00	37.00	36.50	36.50	5,000
2020-04-30	37.00	37.00	37.00	37.00	0
2020-04-29	38.50	38.50	37.00	37.00	2,540
2020-04-28	38.50	38.50	38.50	38.50	0
2020-04-27	38.50	38.50	38.50	38.50	0
2020-04-24	40.00	40.00	38.50	38.50	14,642
2020-04-23	40.00	40.00	40.00	40.00	0
2020-04-22	40.00	40.00	40.00	40.00	0
2020-04-21	40.00	40.00	40.00	40.00	0
2020-04-20	40.00	40.00	40.00	40.00	0
2020-04-17	40.00	40.00	40.00	40.00	0
2020-04-16	40.00	40.00	40.00	40.00	0
2020-04-15	40.00	40.00	40.00	40.00	0
2020-04-14	39.50	40.00	36.00	40.00	0
2020-04-09	40.00	40.00	40.00	40.00	0
2020-04-08	40.00	40.00	36.00	40.00	0
2020-04-07	41.00	41.00	37.00	41.00	30
2020-04-06	42.50	42.50	42.50	42.50	0
2020-04-03	42.50	42.50	38.00	42.50	0
2020-04-03	42.50	42.50	38.00	42.50	0
2020-04-02	42.50	42.50	42.50	42.50	0
2020-04-02	42.50	42.50	42.50	42.50	0
2020-04-01	43.50	42.50	42.50	42.50	2,000
2020-04-01	43.50	43.50	43.50	43.50	0
2020-03-31	43.50	43.50	43.50	43.50	98,000
2020-03-30	43.50	43.50	43.50	43.50	0
2020-03-27	43.50	43.50	43.50	43.50	0
2020-03-26	43.50	43.50	43.50	43.50	0
2020-03-25	43.50	43.50	40.00	43.50	0
2020-03-24	43.50	43.50	43.50	43.50	350
2020-03-23	43.50	43.50	40.00	43.50	4,454
2020-03-20	43.50	43.50	43.50	43.50	0
2020-03-19	43.50	43.50	43.50	43.50	0
2020-03-18	43.50	43.50	43.50	43.50	0
2020-03-17	43.50	43.50	43.50	43.50	431
2020-03-16	45.00	45.00	43.50	45.00	0
2020-03-13	45.00	45.00	45.00	45.00	0
2020-03-12	45.00	45.00	45.00	45.00	0
2020-03-11	45.00	45.00	45.00	45.00	0
2020-03-10	45.00	45.00	45.00	45.00	0
2020-03-09	45.00	45.00	45.00	47.00	0
2020-03-06	47.00	47.00	47.00	47.00	0
2020-03-05	47.00	47.00	47.00	47.00	0
2020-03-04	47.00	47.00	47.00	47.00	0
2020-03-03	47.00	47.00	47.00	47.00	0
2020-03-02	47.00	47.00	47.00	47.00	0
2020-02-28	47.00	47.00	47.00	48.50	1,500
2020-02-27	48.50	48.50	48.50	48.50	0
2020-02-26	48.50	48.50	48.50	48.50	0
2020-02-25	48.50	48.50	48.50	48.50	0
2020-02-24	48.50	48.50	48.50	48.50	0
2020-02-21	48.50	48.50	48.50	48.50	0
2020-02-20	48.50	48.50	48.50	48.50	0
2020-02-19	48.50	48.50	48.50	48.50	0
2020-02-18	48.50	48.50	48.50	48.50	0
2020-02-17	48.50	48.50	48.50	48.50	8,000
2020-02-14	48.50	48.50	48.50	48.50	0
2020-02-13	48.50	48.50	48.50	48.50	0
2020-02-12	48.50	48.50	48.50	48.50	0
2020-02-11	48.50	48.50	48.50	48.50	154
2020-02-10	48.50	48.50	48.50	48.50	0
2020-02-07	48.50	48.50	48.50	48.50	0
2020-02-06	48.50	48.50	48.50	48.50	0
2020-02-05	48.50	48.50	48.50	48.50	0
2020-02-04	48.50	48.50	48.50	48.50	0
2020-02-03	49.00	49.00	44.00	48.50	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-31	48.50	48.50	48.50	48.50	25,000
2019-12-30	48.50	48.50	48.50	48.50	1,500
2019-12-27	48.00	48.50	44.00	48.50	0
2019-12-24	48.50	48.50	48.50	48.50	0
2019-12-23	48.50	48.50	48.50	48.50	0
2019-12-20	48.50	48.50	48.50	48.50	0
2019-12-19	48.50	48.50	48.50	48.50	312
2019-12-18	48.50	48.50	44.00	48.50	0
2019-12-17	48.50	48.50	48.50	48.50	0
2019-12-16	48.50	48.50	48.50	48.50	0
2019-12-13	48.50	48.50	48.50	48.50	0
2019-12-12	48.50	48.50	48.50	48.50	0
2019-12-11	48.50	48.50	48.50	48.50	0
2019-12-10	48.50	48.50	48.50	48.50	0
2019-12-09	48.00	48.50	44.00	48.50	0
2019-12-06	48.50	48.50	48.50	48.50	0
2019-12-05	48.50	48.50	48.50	48.50	0
2019-12-04	48.50	48.50	48.50	48.50	0
2019-12-03	48.50	48.50	48.50	48.50	0
2019-12-02	48.50	48.50	48.50	48.50	0
2019-11-29	48.50	48.50	48.50	48.50	0
2019-11-28	48.50	48.50	48.50	48.50	0
2019-11-27	48.50	48.50	48.50	48.50	0
2019-11-26	48.50	48.50	48.50	48.50	0
2019-11-25	48.50	48.50	48.50	48.50	0
2019-11-22	48.50	48.50	48.50	48.50	0
2019-11-21	48.50	48.50	48.50	48.50	0
2019-11-20	48.50	48.50	48.50	48.50	5,374
2019-11-19	48.50	48.50	48.50	48.50	404
2019-11-18	48.50	48.50	48.50	48.50	0
2019-11-15	48.50	48.50	48.50	48.50	0
2019-11-14	48.50	48.50	48.50	48.50	0
2019-11-13	48.50	48.50	48.50	48.50	0
2019-11-12	48.50	48.50	48.50	48.50	1,000
2019-11-11	48.50	48.50	48.50	48.50	0
2019-11-08	48.50	48.50	48.50	48.50	0
2019-11-07	48.50	48.50	48.50	48.50	0
2019-11-06	48.50	48.50	48.50	48.50	0
2019-11-05	48.50	48.50	48.50	48.50	0
2019-11-04	48.50	48.50	48.50	48.50	0
2019-11-01	48.50	48.50	44.00	48.50	0
2019-10-31	48.50	48.50	48.50	48.50	0
2019-10-30	48.50	48.50	44.00	48.50	0
2019-10-29	48.50	48.50	48.50	48.50	0
2019-10-28	48.50	48.50	48.50	48.50	0
2019-10-25	48.50	48.50	48.50	48.50	0
2019-10-24	48.50	48.50	48.50	48.50	0
2019-10-23	48.50	48.50	48.50	48.50	0
2019-10-22	48.50	48.50	48.50	48.50	0
2019-10-21	48.50	48.50	48.50	48.50	0
2019-10-18	48.50	48.50	48.50	48.50	0
2019-10-17	48.50	48.50	48.50	48.50	4,000
2019-10-16	48.50	48.50	44.00	48.50	10,000
2019-10-15	48.50	48.50	48.50	48.50	0
2019-10-14	48.50	48.50	48.50	48.50	0
2019-10-11	48.50	48.50	48.50	48.50	0
2019-10-10	48.50	48.50	48.50	48.50	0
2019-10-09	48.50	48.50	48.50	48.50	0
2019-10-08	48.50	48.50	48.50	48.50	0
2019-10-07	48.50	48.50	48.50	48.50	0
2019-10-04	49.00	49.00	48.50	48.50	2,000
2019-10-03	49.00	49.00	49.00	49.00	0
2019-10-02	49.00	49.00	49.00	49.00	0
2019-10-01	49.00	49.00	49.00	49.00	0
2019-09-30	49.00	49.00	49.00	49.00	0
2019-09-27	49.00	49.00	49.00	49.00	0
2019-09-26	49.00	49.00	44.00	49.00	0
2019-09-25	49.00	49.00	49.00	49.00	0
2019-09-24	49.00	49.00	49.00	49.00	0
2019-09-23	49.00	49.00	49.00	49.00	0
2019-09-20	49.00	49.00	49.00	49.00	0
2019-09-19	49.00	49.00	49.00	49.00	0
2019-09-18	49.00	49.00	49.00	49.00	0
2019-09-17	49.00	49.00	49.00	49.00	0
2019-09-16	49.00	49.00	49.00	49.00	0
2019-09-13	49.00	49.00	49.00	49.00	0
2019-09-12	49.00	49.00	49.00	49.00	0
2019-09-11	49.00	49.00	49.00	49.00	0
2019-09-10	49.00	49.00	44.00	49.00	0
2019-09-09	49.00	49.00	49.00	49.00	0
2019-09-06	49.00	49.00	49.00	49.00	0
2019-09-05	49.00	49.00	49.00	49.00	0
2019-09-04	49.00	49.00	49.00	49.00	0
2019-09-03	49.00	49.00	49.00	49.00	0
2019-09-02	49.00	49.00	49.00	49.00	0
2019-08-30	49.00	49.00	49.00	49.00	0
2019-08-29	49.00	49.00	49.00	49.00	0
2019-08-28	49.00	49.00	49.00	49.00	0
2019-08-27	49.00	49.00	49.00	49.00	0
2019-08-23	49.00	49.00	49.00	49.00	0
2019-08-22	49.00	49.00	49.00	49.00	0
2019-08-21	49.00	49.00	49.00	49.00	0
2019-08-20	49.00	49.00	49.00	49.00	0
2019-08-19	49.00	49.00	49.00	49.00	0
2019-08-16	49.00	49.00	44.00	49.00	0
2019-08-15	49.00	49.00	49.00	49.00	0
2019-08-14	49.00	49.00	49.00	49.00	0
2019-08-13	49.00	49.00	49.00	49.00	0
2019-08-12	49.00	49.00	49.00	49.00	704
2019-08-09	49.00	49.00	49.00	49.00	0
2019-08-08	49.00	49.00	49.00	49.00	0
2019-08-07	49.00	49.00	49.00	49.00	0
2019-08-06	49.00	49.00	49.00	49.00	0
2019-08-05	49.00	49.00	49.00	49.00	0
2019-08-02	49.00	49.00	49.00	49.00	0
2019-08-01	49.00	49.00	49.00	49.00	0
2019-07-31	49.00	49.00	49.00	49.00	0
2019-07-30	49.00	49.00	49.00	49.00	0
2019-07-29	49.00	49.00	49.00	49.00	5,043
2019-07-26	49.00	49.00	49.00	49.00	0
2019-07-25	49.00	49.00	49.00	49.00	0
2019-07-24	49.00	49.00	49.00	49.00	1
2019-07-23	49.00	49.00	49.00	49.00	0
2019-07-22	49.00	49.00	49.00	49.00	900
2019-07-19	49.00	49.00	49.00	49.00	0
2019-07-18	49.00	49.00	49.00	49.00	0
2019-07-17	49.00	49.00	49.00	49.00	0
2019-07-16	49.00	49.00	49.00	49.00	0
2019-07-15	49.00	49.00	49.00	49.00	0
2019-07-12	49.00	49.00	49.00	49.00	0
2019-07-11	49.00	49.00	49.00	49.00	0
2019-07-10	49.00	49.00	49.00	49.00	0
2019-07-09	49.00	49.00	49.00	49.00	0
2019-07-08	49.00	49.00	49.00	49.00	0
2019-07-05	49.00	49.00	49.00	49.00	0
2019-07-04	49.00	49.00	49.00	49.00	0
2019-07-03	49.00	49.00	49.00	49.00	0
2019-07-02	49.00	49.00	49.00	49.00	0
2019-07-01	49.00	49.00	49.00	49.00	0
2019-06-28	49.00	49.00	49.00	49.00	0
2019-06-27	49.00	49.00	49.00	49.00	0
2019-06-26	49.00	49.00	49.00	49.00	0
2019-06-25	49.00	49.00	49.00	49.00	0
2019-06-24	49.00	49.00	49.00	49.00	0
2019-06-21	49.00	49.00	49.00	49.00	0
2019-06-20	49.00	49.00	49.00	49.00	0
2019-06-19	49.00	49.00	49.00	49.00	0
2019-06-18	49.00	49.00	49.00	49.00	0
2019-06-17	49.00	49.00	49.00	49.00	0
2019-06-14	49.00	49.00	49.00	49.00	0
2019-06-13	49.00	49.00	49.00	49.00	0
2019-06-12	49.00	49.00	49.00	49.00	0
2019-06-11	49.00	49.00	49.00	49.00	0
2019-06-10	49.00	49.00	49.00	49.00	0
2019-06-07	51.00	51.00	50.00	50.00	9,698
2019-06-06	51.00	51.00	51.00	51.00	0
2019-06-05	51.00	51.00	51.00	51.00	0
2019-06-04	51.00	51.00	51.00	51.00	184
2019-06-03	51.00	51.00	51.00	51.00	0
2019-05-31	51.00	51.00	51.00	51.00	45,000
2019-05-30	51.00	51.00	51.00	51.00	0
2019-05-29	51.00	51.00	51.00	51.00	0
2019-05-28	51.00	51.00	51.00	51.00	0
2019-05-24	51.00	51.00	51.00	51.00	0
2019-05-23	51.00	51.00	51.00	51.00	0
2019-05-22	51.00	51.00	51.00	51.00	0
2019-05-21	51.00	51.00	51.00	51.00	0
2019-05-20	51.00	51.00	51.00	51.00	0
2019-05-17	51.00	51.00	51.00	51.00	0
2019-05-16	51.00	51.00	51.00	51.00	0
2019-05-15	51.00	51.00	51.00	51.00	0
2019-05-14	51.00	51.00	51.00	51.00	0
2019-05-13	51.00	51.00	51.00	51.00	0
2019-05-10	51.00	51.00	51.00	51.00	0
2019-05-09	51.00	51.00	51.00	51.00	0
2019-05-08	51.00	51.00	51.00	51.00	0
2019-05-07	51.00	51.00	51.00	51.00	0
2019-05-03	51.00	51.00	51.00	51.00	0
2019-05-02	51.00	51.00	51.00	51.00	0
2019-05-01	51.00	51.00	51.00	51.00	0
2019-04-30	51.00	51.00	51.00	51.00	0
2019-04-29	51.00	51.00	51.00	51.00	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735