Kingswood H. Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-15	11.25	11.25	11.25	11.25	0
2024-05-14	11.25	11.25	11.25	11.25	0
2024-05-13	11.25	11.25	11.25	11.25	0
2024-05-10	11.25	11.25	11.25	11.25	41,857
2024-05-09	11.25	11.25	11.25	11.25	0
2024-05-08	11.25	11.25	11.25	11.25	0
2024-05-07	11.25	11.25	11.25	11.25	0
2024-05-06	11.25	11.25	11.25	11.25	0
2024-05-03	11.50	11.50	11.25	11.25	25,000
2024-05-02	11.50	11.50	11.50	11.50	0
2024-05-01	11.50	11.50	11.50	11.50	25,000
2024-04-30	11.50	11.50	11.50	11.50	10,000
2024-04-29	11.50	11.50	11.50	11.50	0
2024-04-26	11.50	11.50	11.50	11.50	10,000
2024-04-25	11.50	11.50	11.50	11.50	0
2024-04-24	11.50	11.50	11.50	11.50	0
2024-04-23	11.50	11.50	11.50	11.50	0
2024-04-22	11.50	11.50	11.50	11.50	128
2024-04-19	11.50	11.50	11.50	11.50	8,571
2024-04-18	11.50	11.50	11.50	11.50	0
2024-04-17	11.50	11.50	11.50	11.50	0
2024-04-16	11.50	11.50	11.50	11.50	0
2024-04-15	11.50	11.50	11.50	11.50	0
2024-04-12	11.25	11.50	11.25	11.50	76,000
2024-04-11	11.25	11.25	11.25	11.25	10,000
2024-04-10	11.00	11.25	11.00	11.25	52,771
2024-04-09	11.50	11.50	11.00	11.00	82,770
2024-04-08	11.50	11.50	11.50	11.50	18
2024-04-05	11.50	11.50	11.50	11.50	0
2024-04-04	11.25	11.50	11.25	11.50	100,000
2024-04-03	11.25	11.25	11.25	11.25	0
2024-04-02	11.25	11.25	11.25	11.25	5,372
2024-04-01	11.25	11.25	11.25	11.25	0
2024-03-29	11.25	11.25	11.25	11.25	0
2024-03-28	11.25	11.25	11.25	11.25	2,020
2024-03-27	11.25	11.25	11.25	11.25	62,940
2024-03-26	11.00	11.25	10.50	11.25	246,105
2024-03-25	10.50	10.50	10.50	10.50	75,831
2024-03-22	10.50	10.50	10.50	10.50	26
2024-03-21	10.50	10.50	10.50	10.50	0
2024-03-20	10.75	10.75	10.50	10.50	22,390
2024-03-19	10.75	10.75	10.75	10.75	0
2024-03-18	10.75	10.75	10.75	10.75	0
2024-03-15	10.75	10.75	10.75	10.75	0
2024-03-14	10.50	10.75	10.50	10.75	14,746
2024-03-13	10.50	10.50	10.50	10.50	10,000
2024-03-12	10.75	10.75	10.50	10.50	95,980
2024-03-11	11.50	11.50	10.75	10.75	22,164
2024-03-08	9.75	11.50	9.50	10.75	333,285
2024-03-07	9.75	9.75	9.50	9.50	0
2024-03-06	9.75	9.75	9.50	9.50	20,000
2024-03-05	9.75	9.75	9.50	9.50	87,728
2024-03-04	9.50	9.75	9.50	9.75	50,574
2024-03-01	10.00	10.00	9.50	9.50	30,000
2024-02-29	10.00	10.00	10.00	10.00	133
2024-02-28	10.00	10.00	10.00	10.00	40,000
2024-02-27	10.00	10.00	10.00	10.00	4,901
2024-02-26	10.00	10.00	10.00	10.00	61,371
2024-02-23	10.00	10.00	10.00	10.00	10,000
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.00	10.00	10.00	25,000
2024-02-20	10.50	10.50	10.00	10.00	68,072
2024-02-19	10.50	10.50	10.50	10.50	0
2024-02-16	10.50	10.50	10.50	10.50	44,313
2024-02-15	10.50	10.50	10.50	10.50	45,000
2024-02-14	12.00	12.00	10.50	10.50	28,000
2024-02-13	10.50	10.50	10.50	10.50	2,890
2024-02-12	10.50	10.50	10.50	10.50	0
2024-02-09	10.75	10.75	10.50	10.50	0
2024-02-08	12.00	12.00	10.75	10.75	60,000
2024-02-07	12.00	12.00	11.50	11.50	211
2024-02-06	12.00	12.00	11.50	11.50	0
2024-02-05	11.50	11.50	11.50	11.50	5,000
2024-02-02	12.00	12.00	11.50	11.50	10,000
2024-02-01	11.50	11.50	11.50	11.50	10,530
2024-01-31	11.50	12.00	11.50	12.00	10,000
2024-01-30	12.00	12.00	11.50	12.00	33
2024-01-29	11.50	12.00	11.50	12.00	50
2024-01-26	11.50	12.00	11.50	12.00	0
2024-01-25	11.50	12.00	11.50	12.00	15,966
2024-01-24	12.00	12.00	11.50	12.00	6,496
2024-01-23	11.50	12.00	11.50	12.00	7
2024-01-22	12.00	12.00	11.50	11.50	7,000
2024-01-19	12.00	12.00	11.50	12.00	0
2024-01-18	11.50	11.50	11.50	11.50	0
2024-01-17	12.00	12.00	11.50	11.50	0
2024-01-16	12.00	12.00	11.50	11.50	8,806
2024-01-15	12.00	12.00	12.00	12.00	0
2024-01-12	12.00	12.00	12.00	12.00	144
2024-01-11	12.50	12.50	12.00	12.00	48,008
2024-01-10	12.50	12.50	12.25	12.25	7,000
2024-01-09	12.25	12.25	12.25	12.25	0
2024-01-08	12.25	12.25	12.25	12.25	0
2024-01-05	12.25	12.25	12.25	12.25	0
2024-01-04	12.50	12.50	12.25	12.25	1,700
2024-01-03	12.25	12.25	12.25	12.25	0
2024-01-02	12.75	12.75	12.25	12.25	0
2024-01-01	12.75	12.75	12.75	12.75	0
2023-12-29	12.50	12.75	12.50	12.75	134,888
2023-12-28	12.50	12.50	12.50	12.50	0
2023-12-27	12.50	12.50	12.50	12.50	5,867
2023-12-26	12.50	12.50	12.50	12.50	0
2023-12-25	12.50	12.50	12.50	12.50	0
2023-12-22	12.50	12.50	12.50	12.50	0
2023-12-21	12.50	12.50	12.50	12.50	90,585
2023-12-20	12.50	12.50	12.50	12.50	31,546
2023-12-19	12.50	12.50	12.50	12.50	0
2023-12-18	12.50	12.50	12.50	12.50	0
2023-12-15	12.50	12.50	12.50	12.50	0
2023-12-14	12.25	12.50	12.25	12.50	0
2023-12-13	12.25	12.25	12.25	12.25	0
2023-12-12	12.50	12.50	12.25	12.25	0
2023-12-11	13.00	13.00	12.50	12.50	128,669
2023-12-08	13.00	13.00	13.00	13.00	1,705
2023-12-07	13.00	13.00	13.00	13.00	10
2023-12-06	13.00	13.00	13.00	13.00	0
2023-12-05	13.00	13.00	13.00	13.00	10,121
2023-12-04	13.00	13.00	13.00	13.00	10,143
2023-12-01	13.00	13.00	13.00	13.00	0
2023-11-30	12.50	13.00	12.50	13.00	149,857
2023-11-29	14.00	14.00	12.50	12.50	10,000
2023-11-28	14.00	14.00	14.00	14.00	18,221
2023-11-27	15.00	15.00	14.00	14.00	25,000
2023-11-24	15.00	15.00	15.00	15.00	0
2023-11-23	14.00	15.00	14.00	15.00	60,367
2023-11-22	14.00	14.00	14.00	14.00	0
2023-11-21	14.00	14.00	14.00	14.00	2,500
2023-11-20	14.00	14.00	14.00	14.00	0
2023-11-17	14.00	14.00	14.00	14.00	2,541
2023-11-16	14.00	14.00	14.00	14.00	21,179
2023-11-15	14.00	14.00	14.00	14.00	19
2023-11-14	14.00	14.00	14.00	14.00	0
2023-11-13	14.00	14.00	14.00	14.00	5,000
2023-11-10	14.00	14.00	14.00	14.00	0
2023-11-09	14.00	14.00	14.00	14.00	2,374
2023-11-08	14.00	14.00	14.00	14.00	0
2023-11-07	13.50	14.00	13.50	14.00	100,000
2023-11-06	13.75	13.75	13.50	13.50	0
2023-11-03	14.00	14.00	13.50	13.50	24,886
2023-11-02	14.00	14.00	14.00	14.00	0
2023-11-01	14.00	15.10	13.75	14.00	2,121
2023-10-31	14.50	14.50	14.00	14.00	10,581
2023-10-30	14.50	14.50	14.50	14.50	3,000
2023-10-27	14.50	14.50	14.50	14.50	0
2023-10-26	14.50	14.50	14.50	14.50	0
2023-10-25	14.50	14.50	14.50	14.50	0
2023-10-24	14.50	14.50	14.50	14.50	0
2023-10-23	15.00	15.00	14.50	14.50	0
2023-10-20	15.50	15.50	15.00	15.00	73
2023-10-19	15.50	15.50	15.50	15.50	163
2023-10-18	15.50	15.50	15.50	15.50	1,126
2023-10-17	16.00	16.00	15.50	15.50	25,216
2023-10-16	15.00	16.00	16.00	16.00	28,895
2023-10-13	14.50	15.00	14.50	15.00	240,212
2023-10-12	14.50	15.30	14.50	14.50	858
2023-10-11	12.00	14.00	14.00	14.00	231,980
2023-10-10	14.00	14.00	11.50	12.00	24,245
2023-10-09	13.00	13.00	13.00	13.00	3,007
2023-10-06	14.00	14.00	13.00	13.00	18,357
2023-10-05	14.00	14.00	14.00	14.00	173
2023-10-04	15.50	15.50	14.00	14.00	5,000
2023-10-03	15.00	15.00	14.50	14.50	16,845
2023-10-02	15.50	15.50	15.00	15.00	16,893
2023-09-29	17.50	17.50	15.50	15.50	55,278
2023-09-28	18.00	18.00	18.00	18.00	5,905
2023-09-27	18.00	18.00	18.00	18.00	0
2023-09-26	18.00	18.00	18.00	18.00	2,918
2023-09-25	18.00	18.00	18.00	18.00	2,987
2023-09-22	18.00	18.00	18.00	18.00	0
2023-09-21	18.00	18.00	18.00	18.00	5,905
2023-09-20	18.00	18.00	18.00	18.00	0
2023-09-19	18.00	18.00	18.00	18.00	0
2023-09-18	19.00	19.00	19.00	19.00	10,569
2023-09-15	19.00	19.00	19.00	19.00	0
2023-09-14	19.00	19.00	19.00	19.00	1,500
2023-09-13	20.00	20.00	18.50	19.00	45,000
2023-09-12	20.50	20.50	20.00	20.00	79
2023-09-11	20.50	20.50	20.00	20.50	79
2023-09-08	20.50	20.50	20.50	20.50	3,690
2023-09-07	20.50	20.50	20.50	20.50	35
2023-09-06	20.50	20.50	20.50	20.50	35,489
2023-09-05	20.50	20.50	20.50	20.50	0
2023-09-04	20.50	20.50	20.50	20.50	0
2023-09-01	20.50	20.50	20.50	20.50	0
2023-08-31	20.50	20.50	20.50	20.50	0
2023-08-30	20.50	20.50	20.50	20.50	0
2023-08-29	20.50	20.50	20.50	20.50	0
2023-08-28	20.50	20.50	20.50	20.50	0
2023-08-25	20.50	20.50	20.50	20.50	0
2023-08-24	20.50	20.50	20.50	20.50	7
2023-08-23	20.50	20.50	20.50	20.50	2,279
2023-08-22	20.50	20.50	20.50	20.50	0
2023-08-21	20.50	20.50	20.50	20.50	919
2023-08-18	20.50	20.50	20.50	20.50	0
2023-08-17	20.50	20.50	20.50	20.50	0
2023-08-16	20.50	20.50	20.50	20.50	2,200
2023-08-15	20.50	20.50	20.50	20.50	0
2023-08-14	20.50	20.50	20.50	20.50	0
2023-08-11	20.50	20.50	20.50	20.50	46,824
2023-08-10	20.50	20.50	20.50	20.50	0
2023-08-09	20.50	20.50	20.50	20.50	1,718
2023-08-08	20.50	20.50	20.50	20.50	0
2023-08-07	20.00	20.50	20.00	20.50	23,796
2023-08-04	20.00	20.00	20.00	20.00	29
2023-08-03	20.00	20.00	20.00	20.00	207,114
2023-08-02	20.00	20.00	20.00	20.00	0
2023-08-01	20.00	20.00	20.00	20.00	0
2023-07-31	20.00	20.00	20.00	20.00	19
2023-07-28	20.00	20.00	20.00	20.00	0
2023-07-27	20.00	20.00	20.00	20.00	0
2023-07-26	20.00	20.00	20.00	20.00	0
2023-07-25	20.00	20.00	20.00	20.00	1,500
2023-07-24	20.00	20.00	20.00	20.00	1,977
2023-07-21	20.00	20.00	20.00	20.00	96
2023-07-20	20.00	20.00	20.00	20.00	0
2023-07-19	20.00	20.00	20.00	20.00	0
2023-07-18	19.50	20.00	19.50	20.00	16,000
2023-07-17	19.50	19.50	19.50	19.50	0
2023-07-14	19.50	19.50	19.50	19.50	0
2023-07-13	19.50	19.50	19.50	19.50	0
2023-07-12	20.00	20.00	20.00	20.00	0
2023-07-11	20.50	20.50	20.00	20.00	4,793
2023-07-10	21.00	21.00	20.50	20.50	62,950
2023-07-07	21.00	21.00	21.00	21.00	3,168
2023-07-06	21.00	21.00	21.00	21.00	2,738
2023-07-05	21.00	21.00	21.00	21.00	448
2023-07-04	21.00	21.00	21.00	21.00	6,242
2023-07-03	21.50	21.50	21.00	21.00	4,866
2023-06-30	21.50	21.50	21.50	21.50	0
2023-06-29	21.50	21.50	21.50	21.50	0
2023-06-28	21.50	21.50	21.50	21.50	0
2023-06-27	21.50	21.50	21.50	21.50	45
2023-06-26	22.00	22.00	22.00	22.00	0
2023-06-23	22.00	22.00	22.00	22.00	0
2023-06-22	22.00	22.00	22.00	22.00	0
2023-06-21	22.00	22.00	22.00	22.00	14,422
2023-06-20	22.00	22.50	22.00	22.00	39,593
2023-06-19	20.50	21.50	20.50	21.50	10,496,973
2023-06-16	20.50	20.50	20.50	20.50	0
2023-06-15	20.50	20.50	20.50	20.50	5,116
2023-06-14	20.50	20.50	20.50	20.50	0
2023-06-13	20.50	20.50	20.50	20.50	1,250
2023-06-12	20.50	20.50	20.50	20.50	0
2023-06-09	20.50	20.50	20.50	20.50	0
2023-06-08	20.50	20.50	20.50	20.50	0
2023-06-07	20.50	20.50	20.50	20.50	40,446
2023-06-06	20.50	20.50	20.50	20.50	0
2023-06-05	21.00	21.00	20.50	20.50	687
2023-06-02	21.00	21.00	21.00	21.00	0
2023-06-01	20.50	21.00	20.50	21.00	37,553
2023-05-31	20.50	20.50	20.50	20.50	0
2023-05-30	20.50	20.50	20.50	20.50	246
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	20.50	20.50	20.50	20.50	0
2023-05-25	21.00	21.00	20.50	20.50	2,583
2023-05-24	21.50	21.50	21.00	21.00	5,000
2023-05-23	21.50	21.50	21.50	21.50	0
2023-05-22	21.50	21.50	21.50	21.50	30,000
2023-05-19	21.50	21.50	21.50	21.50	0
2023-05-18	22.00	22.00	21.50	21.50	33,681
2023-05-17	22.00	22.00	22.00	22.00	0
2023-05-16	22.00	22.00	22.00	22.00	103
2023-05-15	22.00	22.00	22.00	22.00	17,781
2023-05-12	22.00	22.00	22.00	22.00	0
2023-05-11	21.50	22.00	21.50	22.00	23,023
2023-05-10	21.50	21.50	21.50	21.50	0
2023-05-09	22.00	22.00	22.00	22.00	4,683
2023-05-08	22.00	22.00	22.00	22.00	0
2023-05-05	22.00	22.00	22.00	22.00	8
2023-05-04	22.00	22.00	22.00	22.00	433
2023-05-03	22.50	22.50	22.50	22.50	390
2023-05-02	22.00	21.00	21.00	21.00	64,785
2023-05-01	22.00	22.00	22.00	22.00	0
2023-04-28	23.00	23.00	22.00	22.00	64,000
2023-04-27	23.00	23.00	23.00	23.00	6,500
2023-04-26	24.00	24.00	23.00	23.00	26,488
2023-04-25	24.00	24.00	24.00	24.00	10,345
2023-04-24	24.00	24.00	24.00	24.00	0
2023-04-21	24.00	24.00	24.00	24.00	7,728
2023-04-20	24.00	24.00	24.00	24.00	0
2023-04-19	24.00	24.00	24.00	24.00	0
2023-04-18	24.00	24.00	24.00	24.00	1,607
2023-04-17	24.00	24.00	24.00	24.00	0
2023-04-14	24.00	24.00	24.00	24.00	8,815
2023-04-13	24.00	24.00	24.00	24.00	25,554
2023-04-12	24.00	24.00	24.00	24.00	0
2023-04-11	24.50	24.50	24.00	24.00	895
2023-04-10	24.00	24.00	24.00	24.00	0
2023-04-07	24.00	24.00	24.00	24.00	0
2023-04-06	24.50	24.50	24.00	24.00	5,404
2023-04-05	24.00	24.00	24.00	24.00	1,202
2023-04-04	24.00	24.00	24.00	24.00	35
2023-04-03	24.00	24.00	24.00	24.00	0
2023-03-31	24.50	24.50	24.00	24.00	0
2023-03-30	25.00	25.00	24.50	24.50	15,000
2023-03-29	25.50	26.00	25.00	25.00	29,183
2023-03-28	25.50	25.50	25.50	25.50	0
2023-03-27	25.50	25.50	25.50	25.50	299
2023-03-24	25.50	25.50	25.50	25.50	10,476,949
2023-03-23	25.50	25.50	25.50	25.50	0
2023-03-22	25.50	25.50	25.50	25.50	3
2023-03-21	25.50	25.50	25.50	25.50	0
2023-03-20	25.50	25.50	25.50	25.50	1,731
2023-03-17	25.50	25.50	25.50	25.50	7,530
2023-03-16	25.50	25.50	25.50	25.50	500
2023-03-15	26.00	26.00	25.50	25.50	10,000
2023-03-14	27.50	27.50	27.00	27.00	15,000
2023-03-13	28.00	28.00	28.00	27.50	5,006
2023-03-10	29.50	29.50	28.00	28.00	20,357
2023-03-09	29.50	29.50	29.50	29.50	1,306
2023-03-08	29.50	29.50	29.50	29.50	2,788
2023-03-07	29.00	30.00	29.50	29.50	187,650
2023-03-06	26.00	29.50	25.50	29.00	445,428
2023-03-03	27.00	27.00	26.50	26.50	2,352
2023-03-02	25.50	27.00	25.50	27.00	88,615
2023-03-01	25.50	25.50	25.50	25.50	750
2023-02-28	25.50	25.50	25.50	25.50	2,188
2023-02-27	25.50	25.50	25.50	25.50	148
2023-02-24	25.50	25.50	25.50	25.50	22,399
2023-02-23	25.50	25.50	25.50	25.50	15,000
2023-02-22	25.50	25.50	25.50	25.50	0
2023-02-21	25.50	25.50	25.50	25.50	0
2023-02-20	25.50	25.50	25.50	25.50	0
2023-02-17	25.50	25.50	25.50	25.50	0
2023-02-16	25.50	25.50	25.50	25.50	0
2023-02-15	25.50	25.50	25.50	25.50	0
2023-02-14	25.50	25.50	25.50	25.50	0
2023-02-13	25.50	25.50	25.50	25.50	0
2023-02-10	24.00	25.50	24.00	25.50	40,026
2023-02-09	23.00	24.00	23.00	24.00	25,000
2023-02-08	23.00	23.00	23.00	23.00	0
2023-02-07	23.00	23.00	23.00	23.00	23
2023-02-06	23.00	23.00	23.00	23.00	0
2023-02-03	23.00	23.00	23.00	23.00	15,432
2023-02-02	22.50	23.00	22.50	23.00	32,840
2023-02-01	22.50	22.50	22.50	22.50	2,118
2023-01-31	22.50	22.50	22.50	22.50	0
2023-01-30	22.50	22.50	22.50	22.50	0
2023-01-27	22.50	22.50	22.50	22.50	0
2023-01-26	23.50	23.50	22.50	22.50	16,111
2023-01-25	23.50	23.50	23.50	23.50	0
2023-01-24	23.50	23.50	23.50	23.50	18
2023-01-23	23.50	23.50	23.50	23.50	6,000
2023-01-20	23.50	23.50	23.50	23.50	0
2023-01-19	23.50	23.50	23.50	23.50	10,460
2023-01-18	23.50	23.50	23.50	23.50	10,586
2023-01-17	23.50	23.50	23.50	23.50	0
2023-01-16	23.50	23.50	23.50	23.50	0
2023-01-13	23.50	23.50	23.50	23.50	7,000
2023-01-12	23.50	23.50	23.50	23.50	110,863
2023-01-11	22.20	23.50	22.20	23.50	24,410
2023-01-10	22.20	22.20	22.20	22.20	7
2023-01-09	22.20	22.20	22.20	22.20	2,000
2023-01-06	22.20	22.20	22.20	22.20	0
2023-01-05	22.20	22.20	22.20	22.20	428
2023-01-04	22.60	22.60	21.80	22.20	30,602
2023-01-03	22.50	22.80	22.80	22.80	9,583
2023-01-02	22.50	22.50	22.50	22.50	0
2022-12-30	22.50	22.50	22.50	22.50	283
2022-12-29	22.50	22.50	22.50	22.50	0
2022-12-28	22.50	22.50	22.50	22.50	0
2022-12-27	22.50	22.50	22.50	22.50	0
2022-12-26	22.50	22.50	22.50	22.50	0
2022-12-23	22.50	22.50	22.50	22.50	0
2022-12-22	22.50	22.50	22.50	22.50	0
2022-12-21	22.50	22.50	22.50	22.50	0
2022-12-20	22.50	22.50	22.50	22.50	0
2022-12-19	22.50	22.50	22.50	22.50	8,662
2022-12-16	22.50	22.50	22.50	22.50	439
2022-12-15	22.90	22.90	22.50	22.50	45,000
2022-12-14	22.70	22.90	22.70	22.90	12,836
2022-12-13	21.00	23.00	21.00	22.70	10,000
2022-12-12	21.00	21.00	21.00	21.00	29
2022-12-09	21.00	21.00	21.00	21.00	0
2022-12-08	21.00	21.00	21.00	21.00	0
2022-12-07	21.00	21.00	21.00	21.00	0
2022-12-06	21.00	21.00	21.00	21.00	0
2022-12-05	21.00	21.00	21.00	21.00	475
2022-12-02	21.00	21.00	21.00	21.00	12,000
2022-12-01	21.00	21.00	21.00	21.00	23,530
2022-11-30	21.00	21.00	21.00	21.00	0
2022-11-29	21.00	21.00	21.00	21.00	1
2022-11-28	21.00	21.00	21.00	21.00	21
2022-11-25	21.00	21.00	21.00	21.00	0
2022-11-24	21.00	21.00	21.00	21.00	0
2022-11-23	21.00	21.00	21.00	21.00	21
2022-11-22	21.00	21.00	21.00	21.00	13,815
2022-11-21	21.00	21.00	21.00	21.00	1,000
2022-11-18	22.00	22.00	21.00	22.00	100,777
2022-11-17	21.00	21.60	21.60	21.60	466
2022-11-16	21.00	21.00	21.00	21.00	50,061
2022-11-15	21.00	21.00	21.00	21.00	0
2022-11-14	21.00	21.00	21.00	21.00	1,156
2022-11-11	21.00	21.00	21.00	21.00	0
2022-11-10	21.00	21.00	21.00	21.00	60
2022-11-09	21.00	21.00	21.00	21.00	15,275
2022-11-08	21.00	21.00	21.00	21.00	15,272
2022-11-07	21.00	21.00	21.00	21.00	50,233
2022-11-04	20.60	21.00	20.40	21.00	105,000
2022-11-03	20.40	20.40	20.40	20.40	17,289
2022-11-02	20.60	20.60	20.40	20.40	7,465
2022-11-01	20.60	20.60	20.40	20.40	7
2022-10-31	19.50	20.40	19.50	20.40	104,144
2022-10-28	23.00	23.00	19.50	19.50	136,264
2022-10-27	23.00	23.00	23.00	23.00	0
2022-10-26	23.00	23.00	23.00	23.00	4
2022-10-25	23.00	23.00	23.00	23.00	0
2022-10-24	23.00	23.00	23.00	23.00	0
2022-10-21	23.00	23.00	23.00	23.00	0
2022-10-20	23.00	23.00	23.00	23.00	3,500
2022-10-19	23.00	23.00	23.00	23.00	4
2022-10-18	23.00	23.00	23.00	23.00	228
2022-10-17	23.00	23.00	23.00	23.00	6,830
2022-10-14	23.00	23.00	23.00	23.00	0
2022-10-13	23.30	23.30	23.00	23.00	54,506
2022-10-12	23.30	23.30	23.30	23.30	0
2022-10-11	23.30	23.30	23.30	23.30	0
2022-10-10	23.30	23.00	23.00	23.30	3,412
2022-10-07	23.00	23.30	23.00	23.30	131,026
2022-10-06	23.00	23.00	23.00	23.00	70,100
2022-10-05	23.00	23.00	23.00	23.00	410
2022-10-04	23.00	23.00	23.00	23.00	2,245
2022-10-03	23.00	23.00	23.00	23.00	21
2022-09-30	23.00	23.00	22.00	23.00	0
2022-09-29	23.00	23.00	23.00	23.00	0
2022-09-28	23.00	23.00	22.00	23.00	21,929
2022-09-27	23.00	23.00	23.00	23.00	13,707
2022-09-26	23.00	23.00	23.00	23.00	0
2022-09-23	23.00	23.00	23.00	23.00	18,000
2022-09-22	25.00	25.00	23.00	23.00	26,100
2022-09-21	25.00	25.00	25.00	25.00	0
2022-09-20	25.00	25.00	24.00	25.00	0
2022-09-19	25.00	25.00	25.00	25.00	0
2022-09-16	25.00	25.00	25.00	25.00	0
2022-09-15	25.00	25.00	24.00	25.00	0
2022-09-14	25.00	25.00	24.00	25.00	4
2022-09-13	25.00	25.00	24.00	25.00	0
2022-09-12	25.00	25.00	24.00	25.00	18
2022-09-09	25.00	25.00	24.00	25.00	0
2022-09-08	25.00	25.00	24.00	25.00	0
2022-09-07	25.00	25.00	24.00	25.00	8,349
2022-09-06	25.00	25.00	24.00	25.00	0
2022-09-05	25.00	25.00	24.00	25.00	378
2022-09-02	25.00	25.00	24.00	25.00	0
2022-09-01	25.00	25.00	25.00	25.00	19,774
2022-08-31	25.00	25.00	25.00	25.00	0
2022-08-30	25.00	25.00	25.00	25.00	5
2022-08-29	25.00	25.00	25.00	25.00	0
2022-08-26	25.00	25.00	25.00	25.00	0
2022-08-25	26.00	26.00	25.00	25.00	14,685
2022-08-24	26.00	26.00	26.00	26.00	0
2022-08-23	26.00	26.00	26.00	26.00	11,929
2022-08-22	26.00	26.00	25.00	26.00	12,895
2022-08-19	25.50	26.00	25.00	26.00	92,962
2022-08-18	25.50	25.50	25.50	25.50	14,824
2022-08-17	25.50	25.50	25.50	25.50	0
2022-08-16	25.50	25.50	25.50	25.50	44,176
2022-08-15	24.00	25.50	24.00	25.50	76,915
2022-08-12	23.40	24.00	22.40	24.00	5,000
2022-08-11	23.40	23.40	22.40	23.40	0
2022-08-10	23.40	23.40	22.40	23.40	0
2022-08-09	23.40	23.40	23.40	23.40	10,000
2022-08-08	23.40	23.40	23.40	23.40	5,000
2022-08-05	23.40	23.40	23.40	23.40	199
2022-08-04	23.70	23.70	23.40	23.40	0
2022-08-03	23.70	23.70	23.70	23.70	5,415
2022-08-02	23.20	23.70	23.20	23.70	50,060
2022-08-01	22.50	23.20	22.50	23.20	95,242
2022-07-29	22.50	22.50	22.50	22.50	4,594
2022-07-28	22.50	22.50	22.00	22.50	0
2022-07-27	22.50	22.50	22.00	22.50	4
2022-07-26	23.30	23.30	22.50	22.50	13,328
2022-07-25	23.30	23.30	22.60	23.30	13,408
2022-07-22	23.30	23.30	22.60	23.30	2,253
2022-07-21	23.30	23.30	22.60	23.30	9
2022-07-20	23.30	23.30	22.60	23.30	0
2022-07-19	23.30	23.30	23.30	23.30	8
2022-07-18	23.30	23.30	23.30	23.30	5,837
2022-07-15	23.30	23.30	23.30	23.30	11,746
2022-07-14	23.30	23.30	23.30	23.30	300
2022-07-13	23.30	22.60	22.60	23.30	11,902
2022-07-12	23.80	23.80	23.30	23.30	0
2022-07-11	23.40	23.80	22.60	23.80	100,004
2022-07-08	23.40	23.40	22.60	23.40	14,906
2022-07-07	23.20	23.40	22.40	23.40	40,000
2022-07-06	23.00	23.20	22.00	23.20	4
2022-07-05	23.50	23.50	23.00	23.00	8,376
2022-07-04	24.20	24.20	23.50	23.50	4,018
2022-07-01	24.20	24.20	24.00	24.20	23
2022-06-30	25.00	26.00	24.20	24.20	42,741
2022-06-29	24.50	24.50	24.00	24.20	0
2022-06-28	24.50	24.50	24.00	24.50	0
2022-06-27	24.50	24.50	24.00	24.50	12,524
2022-06-24	24.50	24.50	24.50	24.50	0
2022-06-23	24.50	24.50	24.50	24.50	8,596
2022-06-22	24.50	24.50	24.50	24.50	0
2022-06-21	24.50	24.50	24.50	24.50	4,000
2022-06-20	24.50	24.50	24.50	24.50	0
2022-06-17	24.50	24.50	24.50	24.50	0
2022-06-16	24.50	24.50	24.50	24.50	0
2022-06-15	26.00	26.00	24.50	24.50	20,024
2022-06-14	26.00	26.00	26.00	26.00	0
2022-06-13	26.00	26.00	26.00	26.00	0
2022-06-10	26.00	26.00	26.00	26.00	0
2022-06-09	26.00	26.00	25.00	26.00	0
2022-06-08	26.00	26.00	25.00	26.00	216
2022-06-07	26.00	26.00	25.00	26.00	3,800
2022-06-06	26.00	26.00	25.00	26.00	19,550
2022-06-03	26.00	26.00	26.00	26.00	0
2022-06-02	26.00	26.00	26.00	26.00	0
2022-06-01	26.00	26.00	25.00	26.00	0
2022-05-31	26.00	26.00	25.00	26.00	0
2022-05-30	26.00	26.00	25.00	26.00	22,048
2022-05-27	26.00	26.00	25.00	26.00	8,048
2022-05-26	26.00	26.00	25.00	26.00	0
2022-05-25	26.50	26.50	26.00	26.00	5,003
2022-05-24	26.50	26.50	26.00	26.50	0
2022-05-23	25.50	26.50	25.00	26.50	0
2022-05-20	26.50	26.50	26.50	26.50	0
2022-05-19	27.00	27.00	26.00	26.50	20,004
2022-05-18	27.00	27.00	26.00	27.00	154,370
2022-05-17	27.00	27.00	27.00	27.00	0
2022-05-16	27.00	27.00	26.00	27.00	0
2022-05-13	27.00	27.00	27.00	27.00	0
2022-05-12	27.00	27.00	26.00	27.00	0
2022-05-11	27.00	27.00	26.00	27.00	108,638
2022-05-10	27.00	27.00	26.00	27.00	38,221
2022-05-09	27.00	27.00	26.00	27.00	0
2022-05-06	27.00	27.00	26.00	27.00	18,156
2022-05-05	27.00	27.00	26.00	27.00	351
2022-05-04	27.00	27.00	26.00	27.00	0
2022-05-03	27.00	27.00	26.00	27.00	8,852
2022-05-02	27.00	27.00	27.00	27.00	0
2022-04-29	27.00	27.00	26.00	27.00	0
2022-04-28	27.00	27.00	26.00	27.00	0
2022-04-27	27.00	27.00	26.00	27.00	0
2022-04-26	27.00	27.00	27.00	27.00	18,766
2022-04-25	27.00	27.00	27.00	27.00	19,130
2022-04-22	27.00	27.00	27.00	27.00	18,705
2022-04-21	27.00	27.00	27.00	27.00	0
2022-04-20	27.00	27.00	27.00	27.00	70,000
2022-04-19	27.00	27.00	27.00	27.00	11,746
2022-04-18	27.00	27.00	27.00	27.00	0
2022-04-15	27.00	27.00	27.00	27.00	0
2022-04-14	27.00	27.00	26.00	27.00	123,917
2022-04-13	27.00	27.00	26.00	27.00	895
2022-04-12	27.00	27.00	26.00	27.00	0
2022-04-11	27.00	27.00	26.00	27.00	2,500
2022-04-08	27.00	27.00	27.00	27.00	18,319
2022-04-07	27.00	27.00	26.00	27.00	0
2022-04-06	28.00	28.00	27.00	27.00	95,323
2022-04-05	28.00	28.00	28.00	28.00	339
2022-04-04	28.00	28.00	28.00	28.00	0
2022-04-01	28.00	28.00	28.00	28.00	0
2022-03-31	28.00	28.00	28.00	28.00	0
2022-03-30	28.00	28.00	28.00	28.00	0
2022-03-29	28.00	28.00	28.00	28.00	0
2022-03-28	28.00	28.00	28.00	28.00	4,873
2022-03-25	28.00	28.00	28.00	28.00	0
2022-03-24	28.20	28.20	28.00	28.00	73,394
2022-03-23	28.20	28.20	27.40	28.20	0
2022-03-22	28.20	28.20	28.20	28.20	0
2022-03-21	28.20	28.20	28.20	28.20	0
2022-03-18	28.20	28.20	28.20	28.20	0
2022-03-17	28.20	28.20	28.20	28.20	4,500
2022-03-16	28.20	28.20	28.20	28.20	20,000
2022-03-15	28.20	28.20	28.20	28.20	0
2022-03-14	29.50	29.50	28.20	28.20	15,000
2022-03-11	29.50	29.50	29.50	29.50	10,000
2022-03-10	29.00	29.50	29.00	29.50	115,000
2022-03-09	29.00	29.00	29.00	29.00	0
2022-03-08	29.00	29.00	29.00	29.00	44,796
2022-03-07	29.00	29.00	29.00	29.00	2,500
2022-03-04	29.00	29.00	29.00	29.00	10,115
2022-03-03	29.00	29.00	29.00	29.00	1,600
2022-03-02	29.00	29.00	29.00	29.00	57,665
2022-03-01	28.00	29.00	28.00	29.00	26,484
2022-02-28	28.00	28.00	28.00	28.00	40,542
2022-02-25	28.00	28.00	27.00	28.00	0
2022-02-24	28.00	28.00	28.00	28.00	15,954
2022-02-23	28.00	28.00	28.00	28.00	45,133
2022-02-22	28.00	27.40	27.40	27.40	35,306
2022-02-21	28.00	28.00	27.00	28.00	22,222
2022-02-18	27.50	27.50	27.00	27.50	37,000
2022-02-17	27.50	27.50	27.50	27.50	35,000
2022-02-16	26.00	27.50	26.00	27.50	103,126
2022-02-15	26.00	26.00	25.00	26.00	47,690
2022-02-14	26.00	26.00	25.00	26.00	3,150
2022-02-11	26.00	26.00	25.00	26.00	1,953
2022-02-10	26.00	26.00	25.00	26.00	25,000
2022-02-09	26.00	26.00	25.00	26.00	3,906
2022-02-08	26.00	26.00	25.00	26.00	162,655
2022-02-07	25.50	26.00	25.00	26.00	2,500
2022-02-04	25.50	25.50	25.00	25.50	17,462
2022-02-03	25.50	25.50	25.00	25.50	40,897
2022-02-02	25.30	25.50	24.60	25.50	150,096
2022-02-01	25.30	25.30	24.60	25.30	148,669
2022-01-31	25.00	25.00	24.00	25.00	8,384
2022-01-28	25.00	25.00	24.00	25.00	0
2022-01-27	25.00	25.00	24.00	25.00	60,000
2022-01-26	25.00	25.00	24.00	25.00	0
2022-01-25	25.00	25.00	24.00	25.00	0
2022-01-24	25.00	25.00	24.00	25.00	4,146
2022-01-21	25.00	25.00	25.00	25.00	2,000
2022-01-20	25.00	25.00	24.00	25.00	0
2022-01-19	25.00	25.00	24.00	25.00	33,320
2022-01-18	24.50	25.00	24.00	25.00	0
2022-01-17	24.50	24.50	24.00	24.50	0
2022-01-14	24.50	24.50	24.00	24.50	0
2022-01-13	24.50	24.50	24.00	24.50	0
2022-01-12	24.50	24.50	24.00	24.50	0
2022-01-11	24.50	24.50	24.00	24.50	0
2022-01-10	24.50	24.50	24.00	24.50	0
2022-01-07	25.00	25.20	24.40	24.50	12,236
2022-01-06	25.00	25.20	24.40	25.20	6,931
2022-01-05	25.00	25.20	24.40	25.20	22,800
2022-01-04	25.00	25.20	24.00	25.20	24,988
2022-01-03	25.00	25.00	25.00	25.00	0
2021-12-31	25.00	25.00	24.00	25.00	0
2021-12-30	25.00	25.00	24.00	25.00	46,312
2021-12-29	25.00	25.00	24.00	25.00	10,166
2021-12-28	25.00	25.00	25.00	25.00	0
2021-12-27	25.00	25.00	25.00	25.00	0
2021-12-24	25.00	25.00	24.00	25.00	0
2021-12-23	25.00	25.00	24.00	25.00	0
2021-12-22	25.00	25.00	24.00	25.00	0
2021-12-21	25.00	25.00	24.00	25.00	0
2021-12-20	25.00	25.00	24.00	25.00	9,000
2021-12-17	25.00	25.00	24.00	25.00	1,265
2021-12-16	25.00	25.00	24.00	25.00	0
2021-12-15	25.00	25.00	24.00	25.00	6,781
2021-12-14	25.00	25.00	24.00	25.00	0
2021-12-13	25.00	25.00	24.00	25.00	11,952
2021-12-10	25.00	25.00	24.00	25.00	0
2021-12-09	25.00	25.00	24.00	25.00	55,040
2021-12-08	24.50	25.00	24.00	25.00	134,261
2021-12-07	27.00	27.50	23.50	25.00	191,476
2021-12-06	27.50	27.50	27.00	27.50	27,380
2021-12-03	28.00	28.00	28.00	27.50	2,012
2021-12-02	28.00	29.00	27.50	27.50	20,822
2021-12-01	28.50	28.50	28.00	28.50	10,000
2021-11-30	28.50	28.50	28.00	28.50	79,142
2021-11-29	28.50	28.50	28.00	28.50	0
2021-11-26	28.50	28.50	28.00	28.50	33,987
2021-11-25	28.50	28.50	28.00	28.50	0
2021-11-24	28.50	28.50	28.00	28.50	2,500
2021-11-23	28.50	28.50	28.00	28.50	1,769
2021-11-22	28.50	28.50	28.00	28.50	0
2021-11-19	28.50	28.50	28.00	28.50	0
2021-11-18	28.50	28.50	28.00	28.50	0
2021-11-17	28.50	28.50	28.00	28.50	0
2021-11-16	28.50	28.50	28.00	28.50	0
2021-11-15	28.50	28.40	28.40	28.50	15,542
2021-11-12	28.50	28.50	28.00	28.50	10,000
2021-11-11	28.50	28.50	28.00	28.50	0
2021-11-10	28.50	29.00	29.00	28.50	28,514
2021-11-09	28.50	28.50	28.00	28.50	50,000
2021-11-08	28.00	28.50	28.00	28.50	7,309
2021-11-05	28.00	28.50	28.00	28.50	0
2021-11-04	28.70	28.70	28.40	28.50	16,866
2021-11-03	28.70	28.70	28.40	28.70	0
2021-11-02	28.70	28.70	28.40	28.70	0
2021-11-01	28.50	28.70	28.00	28.70	5,005
2021-10-29	28.50	28.50	28.00	28.50	0
2021-10-28	28.50	28.50	28.00	28.50	10,000
2021-10-27	28.00	28.50	27.00	28.50	0
2021-10-26	28.00	28.00	27.00	28.00	15,066
2021-10-25	27.50	28.00	27.00	28.00	71,792
2021-10-22	27.50	27.40	27.40	28.00	3,901
2021-10-21	27.50	28.00	27.00	28.00	9,905
2021-10-20	27.50	28.00	27.00	28.00	1,718
2021-10-19	27.50	28.00	27.00	28.00	0
2021-10-18	27.50	27.20	27.20	28.00	23,380
2021-10-15	27.50	28.00	27.00	28.00	0
2021-10-14	27.50	28.00	27.00	28.00	91,917
2021-10-13	27.50	28.00	27.00	28.00	373
2021-10-12	27.50	28.00	27.00	28.00	0
2021-10-11	29.50	29.50	28.00	28.00	60,000
2021-10-08	29.50	29.50	28.00	29.50	5,000
2021-10-07	29.50	29.50	28.00	29.50	0
2021-10-06	29.50	29.50	28.00	29.50	14,239
2021-10-05	29.50	29.50	28.00	29.50	23,000
2021-10-04	29.50	29.50	28.00	29.50	15,000
2021-10-01	29.50	29.50	28.00	29.50	20,000
2021-09-30	29.50	29.50	28.00	29.50	500
2021-09-29	29.50	29.50	28.00	29.50	31,472
2021-09-28	30.00	30.00	28.00	29.50	5,000
2021-09-27	29.50	29.50	28.00	29.50	20,154
2021-09-24	29.00	29.50	27.00	29.50	67,947
2021-09-23	28.00	28.00	27.00	28.00	0
2021-09-22	28.00	28.00	27.00	28.00	0
2021-09-21	28.00	28.00	27.00	28.00	0
2021-09-20	28.00	27.00	27.00	28.00	7,000
2021-09-17	28.00	28.00	27.00	28.00	20,000
2021-09-16	28.00	28.00	27.00	28.00	17,577
2021-09-15	28.00	28.00	27.00	28.00	0
2021-09-14	28.00	28.00	27.00	28.00	0
2021-09-13	28.00	28.00	27.00	28.00	2,318
2021-09-10	28.00	28.00	27.00	28.00	0
2021-09-09	28.00	28.00	26.00	28.00	104,122
2021-09-08	27.00	27.00	25.00	27.00	133,136
2021-09-07	27.00	27.00	25.00	26.50	36,503
2021-09-06	27.00	28.00	28.00	28.00	38,789
2021-09-03	27.00	27.00	25.00	26.50	20,000
2021-09-02	27.00	27.00	25.00	26.50	65,999
2021-09-01	28.50	28.50	26.00	26.50	213,899
2021-08-31	28.50	28.50	27.00	28.00	172
2021-08-30	28.00	28.00	28.00	28.00	0
2021-08-27	28.50	28.50	27.00	28.00	48,110
2021-08-26	29.50	29.50	28.00	28.00	64,988
2021-08-25	31.00	31.00	29.00	29.00	29,169
2021-08-24	31.50	31.50	29.50	29.50	166,934
2021-08-23	33.00	33.00	31.00	31.00	239,847
2021-08-20	32.00	32.00	32.00	32.00	17,274
2021-08-19	33.00	33.00	31.00	32.00	151,965
2021-08-18	32.80	32.80	32.00	32.00	309,379
2021-08-17	31.00	33.00	30.00	32.00	105,366
2021-08-16	31.00	31.00	30.00	31.00	595,322
2021-08-13	31.00	31.00	30.00	31.00	370,608
2021-08-12	27.50	31.00	26.00	31.00	218,041
2021-08-11	27.00	27.00	26.00	27.00	60,000
2021-08-10	27.00	27.50	25.00	27.00	0
2021-08-09	27.00	27.00	25.00	27.00	1,136
2021-08-06	27.00	28.00	28.00	27.00	325,000
2021-08-05	27.00	26.00	26.00	26.00	100,000
2021-08-04	27.00	27.00	25.00	27.00	14,496
2021-08-03	27.00	27.00	25.00	27.00	0
2021-08-02	27.00	27.00	25.00	27.00	53,344
2021-07-30	27.00	27.00	27.00	27.00	370,763
2021-07-29	27.00	27.00	25.00	27.00	40,000
2021-07-28	27.00	27.00	25.00	27.00	0
2021-07-27	27.00	27.00	25.00	27.00	0
2021-07-26	27.00	27.00	25.00	27.00	0
2021-07-23	27.00	27.00	25.00	27.00	0
2021-07-22	27.00	27.00	25.00	27.00	4,806
2021-07-21	26.50	27.00	25.00	27.00	25,000
2021-07-20	26.50	26.50	25.00	26.00	5,000
2021-07-19	26.50	26.50	25.00	26.00	16,000
2021-07-16	26.50	26.50	25.00	26.00	37,000
2021-07-15	26.50	26.50	25.00	26.00	0
2021-07-14	27.00	27.00	27.00	26.00	8,000
2021-07-13	26.50	26.50	25.00	26.00	15,000
2021-07-12	26.50	26.50	25.00	26.00	132,226
2021-07-09	25.00	26.00	24.00	26.00	330,675
2021-07-08	24.00	25.50	24.00	25.50	45,000
2021-07-07	24.00	25.00	24.00	25.00	33,033
2021-07-06	24.00	25.00	24.00	25.00	0
2021-07-05	24.00	24.20	24.20	25.00	16,236
2021-07-02	24.00	25.00	24.00	25.00	39,304
2021-07-01	25.00	25.50	24.00	25.00	0
2021-06-30	25.00	25.50	24.00	25.50	30,345
2021-06-29	25.00	25.50	24.00	25.50	22,121
2021-06-28	25.00	25.50	24.00	25.50	30,000
2021-06-25	25.00	25.50	24.00	25.50	30,834
2021-06-24	25.00	26.80	26.80	25.50	190,884
2021-06-23	25.00	25.50	24.00	25.50	19,133
2021-06-22	25.00	25.50	24.00	25.50	9,378
2021-06-21	25.00	25.50	24.00	25.50	49,941
2021-06-18	25.00	25.50	24.00	25.50	87,637
2021-06-17	23.00	25.50	24.00	25.50	410,969
2021-06-16	23.00	23.00	22.00	23.00	0
2021-06-15	23.00	23.00	22.00	23.00	0
2021-06-14	23.00	23.00	22.00	23.00	0
2021-06-11	23.00	23.00	22.00	23.00	0
2021-06-10	23.00	23.00	22.00	23.00	0
2021-06-09	23.00	23.00	22.00	23.00	2,000
2021-06-08	23.00	23.00	22.00	23.00	120
2021-06-07	23.00	23.00	22.00	23.00	0
2021-06-04	23.00	23.00	22.00	23.00	0
2021-06-03	23.00	23.00	22.00	23.00	31,847
2021-06-02	23.00	23.00	22.00	23.00	0
2021-06-01	23.00	23.00	22.00	23.00	0
2021-05-28	23.00	23.00	22.00	23.00	220
2021-05-27	23.00	23.00	22.00	23.00	0
2021-05-26	23.00	23.00	22.00	23.00	0
2021-05-25	23.00	23.00	22.00	23.00	10,000
2021-05-24	23.00	23.00	22.00	23.00	0
2021-05-21	23.00	23.00	22.00	23.00	10,550
2021-05-20	23.00	23.00	22.00	23.00	0
2021-05-19	23.00	23.00	22.00	23.00	64,108
2021-05-18	23.00	23.00	22.00	23.00	10,000
2021-05-17	23.00	23.00	22.00	23.00	902
2021-05-14	23.00	23.00	22.00	23.00	0
2021-05-13	23.00	23.00	22.00	23.00	0
2021-05-12	23.00	23.00	22.00	23.00	0
2021-05-11	23.00	23.00	22.00	23.00	750
2021-05-10	23.00	23.50	21.00	23.00	757
2021-05-07	23.00	23.00	21.00	23.00	10,000
2021-05-06	23.00	23.00	21.00	23.00	0
2021-05-05	23.00	23.00	21.00	23.00	0
2021-05-04	23.00	23.00	21.00	23.00	12,827
2021-04-30	23.00	23.00	21.00	23.00	96,064
2021-04-29	23.00	23.00	21.00	23.00	25,000
2021-04-28	23.00	23.00	21.00	23.00	36,878
2021-04-27	23.00	23.00	21.00	23.00	6,652
2021-04-26	23.50	23.50	22.00	23.50	10,000
2021-04-23	23.50	23.50	22.00	23.50	0
2021-04-22	23.50	23.50	22.00	23.50	0
2021-04-21	23.50	23.50	22.00	23.50	0
2021-04-20	23.50	23.50	22.00	23.50	0
2021-04-19	23.50	23.50	22.00	23.50	394
2021-04-16	23.50	23.50	22.00	23.50	8,801
2021-04-15	23.50	23.50	22.00	23.50	0
2021-04-14	23.50	23.50	22.00	23.50	0
2021-04-13	23.50	23.50	22.00	23.50	24,637
2021-04-12	23.50	23.50	22.00	23.50	0
2021-04-09	23.50	23.50	22.00	23.50	0
2021-04-08	23.50	23.50	22.00	23.50	0
2021-04-07	23.50	23.50	22.00	23.50	18,039
2021-04-06	23.50	23.50	22.00	23.50	7,983
2021-04-01	23.50	23.50	22.00	23.50	61,599
2021-03-31	23.00	23.50	21.00	23.50	134,225
2021-03-30	23.00	23.00	21.00	22.50	0
2021-03-29	23.00	23.00	21.00	22.50	3,571
2021-03-26	23.00	23.00	21.00	22.50	0
2021-03-25	23.00	23.00	21.00	22.50	0
2021-03-24	23.00	23.00	21.00	22.50	56,447
2021-03-23	23.00	23.00	21.00	22.50	0
2021-03-22	23.00	23.00	21.00	22.50	5,251
2021-03-19	23.00	23.00	21.00	22.50	0
2021-03-18	23.00	23.00	21.00	22.50	92,553
2021-03-17	22.00	22.00	20.00	22.00	43,176
2021-03-16	23.50	23.50	21.50	21.50	83,589
2021-03-15	23.50	23.50	22.00	23.50	1,000
2021-03-12	23.50	23.50	22.00	23.50	0
2021-03-11	23.50	23.50	22.00	23.50	171
2021-03-10	23.50	23.50	22.00	23.50	681
2021-03-09	22.00	23.50	21.00	23.50	54,443
2021-03-08	22.00	22.00	21.00	21.50	56,772
2021-03-05	21.50	21.50	21.50	21.50	39,530
2021-03-04	21.50	21.50	20.00	21.50	16,662
2021-03-03	21.50	22.00	22.00	21.00	150,029
2021-03-02	22.20	22.20	22.20	21.00	78,838
2021-03-01	21.50	21.50	20.00	21.00	47,553
2021-02-26	21.50	21.50	19.50	20.50	180,082
2021-02-25	24.00	24.50	23.50	23.50	6,849
2021-02-24	24.50	24.50	24.50	24.50	0
2021-02-23	24.00	24.50	24.00	24.50	0
2021-02-22	24.00	24.50	24.00	24.50	10,000
2021-02-19	24.50	24.50	24.50	24.50	20,884
2021-02-18	24.50	24.50	24.50	24.50	0
2021-02-17	24.00	24.50	24.00	24.50	6,700
2021-02-16	24.00	24.50	24.00	24.50	2,219
2021-02-15	24.00	24.50	24.00	24.50	1,152
2021-02-12	24.00	24.50	24.00	24.50	0
2021-02-11	24.00	24.50	24.00	24.50	0
2021-02-10	24.50	24.50	24.50	24.50	68,324
2021-02-09	24.00	24.50	24.00	24.50	0
2021-02-08	25.00	25.00	25.00	24.50	8,000
2021-02-05	24.00	24.50	24.00	24.50	0
2021-02-04	24.00	24.50	24.00	24.50	0
2021-02-03	24.00	24.50	24.00	24.50	0
2021-02-02	24.00	24.50	24.00	24.50	0
2021-02-01	24.00	24.50	24.00	24.50	0
2021-01-29	24.00	24.50	24.00	24.50	0
2021-01-28	24.00	24.50	24.00	24.50	44,958
2021-01-27	24.00	24.50	24.00	24.50	166
2021-01-26	24.00	24.50	24.00	24.50	15
2021-01-25	24.00	24.50	24.00	24.50	0
2021-01-22	24.00	24.50	24.00	24.50	83,384
2021-01-21	24.00	24.50	24.00	24.50	9,666
2021-01-20	25.00	25.50	24.00	25.50	151,647
2021-01-19	25.00	25.50	24.00	25.50	0
2021-01-18	25.00	25.50	24.00	25.50	1,900
2021-01-15	25.00	25.50	24.00	25.50	0
2021-01-14	25.00	25.50	24.00	25.50	202,943
2021-01-13	25.00	24.00	24.00	25.50	971
2021-01-12	25.00	25.50	24.00	25.50	0
2021-01-11	25.00	25.50	24.00	25.50	52,599
2021-01-08	25.00	25.50	24.00	25.50	149,271
2021-01-07	25.00	25.50	24.00	25.50	8,000
2021-01-06	25.00	25.50	23.00	25.50	3,781
2021-01-05	27.00	25.40	24.50	24.50	147,497
2021-01-04	27.00	27.00	26.00	27.00	35,562
2020-12-31	27.00	27.00	26.00	27.00	20,929
2020-12-30	27.50	27.50	27.00	27.00	365,395
2020-12-29	27.50	27.50	27.00	27.50	50,000
2020-12-24	27.50	27.50	27.00	27.50	0
2020-12-23	27.50	28.00	28.00	27.50	1,871
2020-12-22	29.00	29.00	27.00	27.50	0
2020-12-21	29.00	29.00	27.00	28.50	33,300
2020-12-18	29.00	29.00	27.00	28.50	0
2020-12-17	29.00	29.00	27.00	28.50	1,673
2020-12-16	29.00	29.00	27.00	28.50	2,760
2020-12-15	29.00	29.00	27.00	28.50	9,566
2020-12-14	29.00	29.00	27.00	28.50	35,303
2020-12-11	29.00	29.00	27.00	28.50	4,980
2020-12-10	29.00	29.00	27.00	28.50	75,019
2020-12-09	29.00	29.00	27.00	28.50	363,449
2020-12-08	29.00	29.00	29.00	28.50	342,315
2020-12-07	29.00	29.00	27.00	28.50	178,930
2020-12-04	29.00	29.00	27.00	28.50	6,406
2020-12-03	29.00	29.00	27.00	28.50	2,150
2020-12-02	29.00	29.00	27.00	28.50	0
2020-12-01	28.50	28.50	28.50	28.50	0
2020-11-30	29.00	29.00	27.00	28.50	0
2020-11-27	29.00	29.00	27.00	28.50	427
2020-11-26	29.00	29.00	27.00	28.50	19,766
2020-11-25	31.00	31.00	28.50	28.50	67,259
2020-11-24	31.00	31.00	29.00	30.50	82,764
2020-11-23	31.00	31.00	29.00	30.50	8,168
2020-11-20	30.00	31.00	30.00	30.50	19,353
2020-11-19	31.00	31.00	31.00	31.00	0
2020-11-18	30.00	31.00	30.00	31.00	12,773
2020-11-17	31.00	31.00	31.00	31.00	33,323
2020-11-16	31.00	31.00	31.00	31.00	22,001
2020-11-13	31.00	31.00	30.00	31.00	24,764
2020-11-12	31.50	31.50	31.00	31.00	27,373
2020-11-11	31.50	31.50	31.50	31.50	36,213
2020-11-10	31.00	31.50	30.00	31.50	1,500
2020-11-09	31.50	31.50	30.00	31.50	1,209
2020-11-06	31.50	31.50	30.00	31.50	116
2020-11-05	31.50	31.50	30.00	31.50	4,396
2020-11-04	31.50	31.50	31.50	31.50	7,000
2020-11-03	31.50	31.50	30.00	31.50	0
2020-11-02	31.50	31.50	31.50	31.50	32,000
2020-10-30	31.60	31.60	31.60	31.50	9,000
2020-10-29	31.60	31.60	31.60	31.50	5,000
2020-10-28	31.50	31.50	30.00	31.50	18,169
2020-10-27	31.50	31.50	31.50	31.50	6,482
2020-10-26	31.50	31.50	30.00	31.50	0
2020-10-23	31.50	31.50	31.50	31.50	0
2020-10-22	31.50	31.50	31.50	31.50	0
2020-10-21	31.50	31.50	30.00	31.50	151
2020-10-20	31.50	31.50	30.00	31.50	0
2020-10-16	31.00	31.50	30.00	31.50	0
2020-10-15	30.50	31.00	30.50	31.00	5,076
2020-10-14	29.50	30.50	29.50	30.50	31,250
2020-10-13	30.00	30.00	28.00	29.50	0
2020-10-12	30.00	30.00	28.00	29.50	10,000
2020-10-09	30.00	30.00	28.00	29.50	6,700
2020-10-08	29.50	29.50	29.50	29.50	12,877
2020-10-07	29.50	29.50	29.50	29.50	2,200
2020-10-06	29.50	29.50	29.50	29.50	4,000
2020-10-05	29.50	29.50	29.50	29.50	78,839
2020-10-02	29.50	29.50	29.50	29.50	355,020
2020-10-01	28.00	29.50	26.00	29.50	66,556
2020-09-30	27.00	27.50	27.00	27.50	0
2020-09-29	26.00	26.00	25.00	26.00	20,000
2020-09-28	26.00	26.00	25.00	26.00	78,422
2020-09-25	26.00	26.00	25.00	26.00	0
2020-09-24	26.50	26.50	26.00	26.00	56,135
2020-09-23	26.50	26.50	26.00	26.50	0
2020-09-22	26.50	26.50	26.00	26.50	41,562
2020-09-21	27.00	27.00	26.50	26.50	54,374
2020-09-18	27.00	27.00	27.00	27.00	51,342
2020-09-17	27.00	27.00	26.00	27.00	1,553
2020-09-16	27.00	27.00	26.00	27.00	0
2020-09-15	27.00	27.00	26.00	27.00	0
2020-09-14	27.00	27.00	26.00	27.00	3,644
2020-09-11	27.00	27.00	26.00	27.00	10,000
2020-09-10	27.00	27.00	26.00	27.00	0
2020-09-09	27.00	27.00	26.00	27.00	41,313
2020-09-08	27.00	27.00	26.00	27.00	0
2020-09-07	27.00	27.00	26.00	27.00	31,238
2020-09-04	27.00	27.00	26.00	27.00	0
2020-09-03	27.00	27.00	26.00	27.00	0
2020-09-02	27.00	27.00	27.00	27.00	0
2020-09-01	27.00	27.00	26.00	27.00	3,700
2020-08-28	27.00	27.00	26.00	27.00	7,361
2020-08-27	27.00	27.00	26.00	27.00	5,430
2020-08-26	27.00	27.00	26.00	27.00	0
2020-08-25	27.00	27.00	26.00	27.00	52,651
2020-08-24	27.00	27.00	26.00	27.00	7,632
2020-08-21	27.00	27.00	26.00	27.00	18,822
2020-08-20	27.00	27.00	26.00	27.00	10,500
2020-08-19	27.00	27.00	26.00	27.00	59,690
2020-08-18	27.00	27.00	26.00	27.00	1,059
2020-08-17	27.00	27.00	26.00	27.00	0
2020-08-14	27.00	27.00	26.00	27.00	7,500
2020-08-13	27.00	27.00	27.00	27.00	0
2020-08-12	26.00	27.00	25.00	27.00	75,000
2020-08-11	26.00	26.00	25.00	26.00	0
2020-08-10	26.00	26.00	25.00	26.00	106,848
2020-08-07	26.00	26.00	25.00	26.00	0
2020-08-06	26.00	26.00	25.00	26.00	39,003
2020-08-05	26.00	26.00	26.00	26.00	116,252
2020-08-04	26.00	26.00	25.00	26.00	8,846
2020-08-03	26.00	26.00	25.00	26.00	8,000
2020-07-31	26.00	26.00	25.00	26.00	121,523
2020-07-30	22.50	25.50	22.50	22.50	15,000
2020-07-29	22.00	22.50	21.00	22.50	124,958
2020-07-28	22.00	22.00	21.00	22.00	394
2020-07-27	22.00	22.00	21.00	22.00	2,440
2020-07-24	22.00	22.00	21.00	22.00	0
2020-07-23	22.00	22.00	21.00	22.00	0
2020-07-22	22.00	22.00	21.00	22.00	117,961
2020-07-21	22.00	22.00	21.00	22.00	3,000
2020-07-20	22.00	22.00	21.00	22.00	181,205
2020-07-17	22.00	22.00	21.00	22.00	55,083
2020-07-16	22.00	22.00	21.00	22.00	55,239
2020-07-15	22.00	22.00	21.00	22.00	397
2020-07-14	21.40	22.00	20.40	22.00	120,000
2020-07-13	21.40	21.40	20.40	21.20	13,659
2020-07-10	21.40	21.40	20.40	21.20	240,971
2020-07-09	21.40	21.40	20.40	21.20	70,790
2020-07-08	21.40	21.40	20.40	21.20	0
2020-07-07	21.00	21.20	20.00	21.20	169,484
2020-07-06	21.00	21.00	20.00	21.00	86,402
2020-07-03	20.00	21.00	19.00	21.00	112,955
2020-07-02	20.00	20.00	19.00	20.00	16,454
2020-07-01	20.00	20.00	19.00	19.50	15,090
2020-06-30	20.00	20.00	19.00	19.50	12,000
2020-06-29	20.00	20.00	19.00	19.50	32,010
2020-06-26	20.00	20.00	19.00	19.50	69,746
2020-06-25	16.75	19.00	17.00	16.00	349,606
2020-06-24	16.00	16.00	15.00	16.00	36,804
2020-06-23	16.00	16.00	15.00	16.00	0
2020-06-22	16.00	16.00	15.00	16.00	0
2020-06-19	16.00	16.00	15.00	16.00	0
2020-06-18	16.00	16.00	15.00	16.00	2,653
2020-06-17	16.00	16.00	15.00	16.00	0
2020-06-16	15.50	16.00	14.50	16.00	50,060
2020-06-15	15.50	15.50	14.50	15.50	12,675
2020-06-12	15.50	15.50	14.50	15.50	1,295
2020-06-11	15.00	15.50	14.00	15.50	50,679
2020-06-10	15.00	15.00	14.00	15.00	111
2020-06-09	15.00	15.00	14.00	15.00	0
2020-06-08	15.00	15.00	14.00	15.00	16,315
2020-06-05	14.50	15.00	14.50	15.00	0
2020-06-04	14.50	14.50	13.50	14.50	15,000
2020-06-03	14.50	14.50	13.50	14.50	2,112
2020-06-02	14.50	14.50	13.50	14.50	17,500
2020-06-01	14.50	14.50	13.50	14.50	1,107
2020-05-29	14.50	14.50	13.50	14.50	0
2020-05-28	14.00	14.50	13.00	14.50	18,773
2020-05-27	14.00	14.00	14.00	14.00	5,519
2020-05-26	14.00	14.00	13.00	14.00	61,107
2020-05-22	14.50	14.50	13.50	14.50	0
2020-05-21	15.50	15.50	14.50	14.50	50,000
2020-05-20	15.50	15.50	14.50	15.50	0
2020-05-19	15.50	15.50	14.50	15.50	0
2020-05-18	15.00	15.75	14.00	15.50	74,571
2020-05-15	18.30	18.30	15.00	15.00	90,492
2020-05-14	18.30	18.30	16.60	17.30	0
2020-05-13	18.30	18.30	16.60	17.30	0
2020-05-12	18.30	18.30	16.60	17.30	0
2020-05-11	18.30	18.30	16.60	17.30	0
2020-05-07	18.30	18.30	16.60	17.30	0
2020-05-06	18.00	18.00	16.00	17.30	31,710
2020-05-05	17.00	17.00	17.00	17.00	87,640
2020-05-04	16.50	16.50	15.00	16.50	0
2020-05-01	16.50	16.50	15.00	16.50	9,172
2020-04-30	16.50	16.50	15.00	16.50	29,230
2020-04-29	16.00	16.50	14.00	16.50	12,525
2020-04-28	17.50	17.50	16.00	19.00	177,435
2020-04-27	20.00	20.00	18.00	19.00	20,000
2020-04-24	20.00	20.00	18.00	20.00	0
2020-04-23	20.00	20.00	18.00	20.00	0
2020-04-22	20.00	20.00	18.00	20.00	0
2020-04-21	20.00	20.00	18.00	20.00	0
2020-04-20	20.20	20.20	19.20	20.00	15,000
2020-04-17	20.40	20.40	20.40	20.40	5,000
2020-04-16	20.40	20.00	20.00	20.40	73,382
2020-04-15	20.40	20.40	20.40	20.40	48,112
2020-04-14	19.70	20.40	19.70	19.70	44,987
2020-04-09	19.70	19.70	19.70	19.70	29,632
2020-04-08	19.70	19.70	19.40	19.70	30,015
2020-04-07	19.70	19.70	19.70	19.70	0
2020-04-06	19.70	19.70	19.70	19.70	24,996
2020-04-03	19.70	19.70	19.40	19.70	0
2020-04-03	19.70	19.70	19.40	19.70	0
2020-04-02	20.20	19.70	19.70	19.70	8,000
2020-04-02	20.20	20.20	19.70	20.20	8,000
2020-04-01	21.30	20.20	20.20	20.20	52,585
2020-04-01	21.30	21.30	20.20	21.60	32,585
2020-03-31	21.60	21.60	21.60	21.60	5,000
2020-03-30	21.60	21.60	21.60	21.60	0
2020-03-27	21.60	21.60	21.60	21.60	0
2020-03-26	21.60	21.60	21.60	21.60	0
2020-03-25	21.60	21.60	20.60	21.60	0
2020-03-24	21.60	21.60	21.60	21.60	0
2020-03-23	21.20	21.20	20.20	21.20	0
2020-03-20	21.40	22.00	21.40	21.40	0
2020-03-19	22.00	22.00	21.00	22.00	25,000
2020-03-18	22.00	22.00	22.00	22.00	0
2020-03-17	22.00	22.00	22.00	22.00	0
2020-03-16	23.00	23.00	22.00	23.00	10,691
2020-03-13	24.00	24.00	23.00	24.00	10,000
2020-03-12	24.00	24.00	24.00	24.00	1,097
2020-03-11	24.00	24.00	24.00	24.00	2,591
2020-03-10	24.00	24.00	24.00	24.00	50,429
2020-03-09	25.00	25.00	25.00	25.00	0
2020-03-06	25.00	25.00	25.00	25.00	17,342
2020-03-05	25.00	25.00	25.00	25.00	43,884
2020-03-04	26.00	26.00	25.00	26.00	206,816
2020-03-03	26.00	26.00	26.00	26.00	61
2020-03-02	26.50	26.50	26.00	26.50	80,632
2020-02-28	26.50	26.50	26.50	26.50	66,280
2020-02-27	26.50	26.50	26.50	26.50	2,928
2020-02-26	26.50	26.50	26.50	26.50	14,996
2020-02-25	26.40	26.50	26.40	26.40	58,777
2020-02-24	25.50	26.40	25.50	25.50	132,815
2020-02-21	25.30	25.50	25.30	25.50	119,091
2020-02-20	24.50	25.30	24.50	25.30	135,555
2020-02-19	22.80	24.50	24.00	24.50	92,272
2020-02-18	21.50	22.60	21.50	22.60	186,429
2020-02-17	19.80	21.30	19.80	21.30	65,378
2020-02-14	19.80	19.80	19.80	19.80	8,837
2020-02-13	19.70	20.00	19.70	19.80	0
2020-02-12	19.70	19.70	19.70	19.70	0
2020-02-11	19.70	19.70	19.70	19.70	0
2020-02-10	20.40	20.40	19.70	19.70	31,468
2020-02-07	20.40	20.40	20.40	20.40	10,162
2020-02-06	20.30	20.40	20.30	20.40	15,000
2020-02-05	19.80	20.30	19.80	20.30	45,000
2020-02-04	19.80	19.80	19.80	19.80	12,500
2020-02-03	19.60	19.80	19.60	19.80	79,057
2020-01-31	19.60	19.60	19.60	19.60	226
2020-01-30	19.40	19.60	19.40	19.60	58,865
2020-01-29	19.40	19.40	19.40	19.40	28,711
2020-01-28	20.10	20.10	19.40	19.40	37,500
2020-01-27	20.20	20.20	20.10	20.10	56,763
2020-01-24	19.00	20.00	20.00	19.00	80,420
2020-01-23	19.00	19.00	19.00	19.00	0
2020-01-22	18.50	19.00	18.50	19.00	446,681
2020-01-21	19.25	19.25	18.50	18.50	11,900
2020-01-20	20.20	20.20	19.25	19.25	45,336
2020-01-17	20.20	20.20	20.20	20.20	77,009
2020-01-16	20.50	20.50	20.20	20.20	67,000
2020-01-15	21.50	21.50	20.50	20.50	63,750
2020-01-14	21.50	21.50	21.50	21.50	420
2020-01-13	21.50	21.50	21.50	21.50	71,483
2020-01-10	21.50	21.50	21.50	21.50	0
2020-01-09	21.50	21.50	21.50	21.50	50,444
2020-01-08	21.50	21.50	21.50	21.50	22,420
2020-01-07	21.50	20.40	20.40	21.50	75,000
2020-01-06	20.50	21.50	20.50	21.50	68,611
2020-01-03	20.70	20.70	20.50	20.50	49,399
2020-01-02	20.70	20.70	20.70	20.70	0
2019-12-31	20.70	20.70	20.70	20.70	0
2019-12-30	20.70	20.70	20.70	20.70	0
2019-12-27	20.70	20.70	20.00	20.70	0
2019-12-24	20.70	20.70	20.70	20.70	0
2019-12-23	20.70	20.70	20.70	20.70	0
2019-12-20	20.70	20.70	20.00	20.70	13,340
2019-12-19	20.70	20.70	20.70	20.70	20,000
2019-12-18	20.70	20.70	20.70	20.70	7,390
2019-12-17	20.70	20.70	20.70	20.70	0
2019-12-16	20.70	20.70	20.70	20.70	0
2019-12-13	20.90	20.90	20.70	20.70	92,733
2019-12-12	20.90	20.90	20.90	20.90	7,347
2019-12-11	20.90	20.90	20.90	20.90	22,200
2019-12-10	21.20	21.20	20.90	20.90	176,046
2019-12-09	21.20	21.20	21.20	21.20	25,000
2019-12-06	21.20	21.20	21.20	21.20	72,082
2019-12-05	21.20	21.20	21.20	21.20	39,903
2019-12-04	21.20	21.20	21.20	21.20	119,945
2019-12-03	20.80	21.90	20.80	21.20	271,180
2019-12-02	20.80	20.80	20.80	20.80	74,286
2019-11-29	20.80	20.80	20.80	20.80	65,000
2019-11-28	20.80	20.80	20.40	20.80	10,479
2019-11-27	20.80	20.80	20.70	20.80	36,000
2019-11-26	20.90	20.90	20.70	20.70	2,500
2019-11-25	20.50	21.90	20.50	20.90	66,109
2019-11-22	18.90	20.50	18.90	20.50	49,500
2019-11-21	18.90	18.90	18.90	18.90	50,100
2019-11-20	18.90	18.90	18.90	18.90	6,226
2019-11-19	18.90	18.90	18.90	18.90	20,000
2019-11-18	18.75	18.90	18.75	18.90	5,000
2019-11-15	18.75	18.75	18.75	18.75	5,000
2019-11-14	18.75	18.75	18.75	18.75	0
2019-11-13	18.75	18.75	18.75	18.75	20,747
2019-11-12	18.75	18.75	18.75	18.75	11,976
2019-11-11	16.50	18.75	16.50	18.75	31,028
2019-11-08	15.35	16.50	15.20	16.50	17,647
2019-11-07	15.35	15.35	15.35	15.35	0
2019-11-06	15.25	15.35	15.25	15.35	8,367
2019-11-05	15.25	15.85	15.20	15.25	100
2019-11-04	15.25	15.25	15.25	15.25	116
2019-11-01	14.90	15.25	14.90	15.25	64,990
2019-10-31	14.90	14.90	14.90	14.90	0
2019-10-30	15.00	15.00	14.90	14.90	20,000
2019-10-29	15.00	15.00	15.00	15.00	0
2019-10-28	15.00	15.00	15.00	15.00	0
2019-10-25	15.00	15.00	15.00	15.00	4,382
2019-10-24	15.00	15.00	15.00	15.00	5,122
2019-10-23	15.00	15.00	15.00	15.00	39,444
2019-10-22	15.00	15.00	15.00	15.00	0
2019-10-21	15.00	15.00	15.00	15.00	6,576
2019-10-18	15.00	15.00	15.00	15.00	0
2019-10-17	15.00	15.00	15.00	15.00	20,221
2019-10-16	15.00	15.00	14.50	15.00	0
2019-10-15	15.00	15.00	15.00	15.00	0
2019-10-14	15.25	15.25	15.00	15.00	10,000
2019-10-11	15.00	15.25	15.00	15.25	164,943
2019-10-10	14.00	15.50	14.00	14.00	110,833
2019-10-09	14.00	14.00	14.00	14.00	19,375
2019-10-08	14.25	14.25	14.00	14.00	0
2019-10-07	14.50	14.50	14.25	14.25	24,115
2019-10-04	14.40	14.50	14.15	14.50	122,820
2019-10-03	15.25	15.25	14.40	14.40	57,028
2019-10-02	12.75	15.25	12.75	15.25	311,843
2019-10-01	11.25	14.25	11.25	12.85	223,889
2019-09-30	9.80	11.25	9.80	11.25	120,000
2019-09-27	9.80	9.80	9.80	9.80	0
2019-09-26	9.80	9.80	9.80	9.80	50,000
2019-09-25	9.80	9.80	9.30	9.80	0
2019-09-24	9.80	9.80	9.80	9.80	132,834
2019-09-23	9.80	9.80	9.30	9.80	118,946
2019-09-20	9.80	9.80	9.80	9.80	179
2019-09-19	9.80	9.80	9.80	9.80	0
2019-09-18	9.80	9.80	9.80	9.80	10,000
2019-09-17	9.80	9.80	9.80	9.80	0
2019-09-16	9.80	9.80	9.80	9.80	32,375
2019-09-13	8.90	9.80	8.70	9.80	79,000
2019-09-12	8.00	8.90	8.00	8.90	60,000
2019-09-11	8.00	8.00	8.00	8.00	0
2019-09-10	8.00	8.00	8.00	8.00	0
2019-09-09	8.00	8.00	8.00	8.00	0
2019-09-06	8.00	8.00	8.00	8.00	0
2019-09-05	8.00	8.00	8.00	8.00	0
2019-09-04	8.00	8.00	8.00	8.00	110,000
2019-09-03	8.00	8.00	8.00	8.00	0
2019-09-02	8.00	8.00	8.00	8.00	20,000
2019-08-30	8.00	8.00	8.00	8.00	0
2019-08-29	8.00	8.00	8.00	8.00	25,000
2019-08-28	8.00	8.00	8.00	8.00	0
2019-08-27	8.00	8.00	8.00	8.00	306
2019-08-23	8.00	8.00	8.00	8.00	0
2019-08-22	8.00	8.00	8.00	8.00	0
2019-08-21	8.00	8.00	8.00	8.00	453,316
2019-08-20	8.00	8.00	8.00	8.00	0
2019-08-19	8.00	8.00	8.00	8.00	20,000
2019-08-16	8.00	8.00	8.00	8.00	0
2019-08-15	8.00	8.00	8.00	8.00	13,000
2019-08-14	8.00	8.00	8.00	8.00	0
2019-08-13	8.00	8.00	8.00	8.00	9,000
2019-08-12	8.25	8.25	8.00	8.00	233,800
2019-08-09	8.25	8.25	8.25	8.25	0
2019-08-08	8.25	8.25	8.25	8.25	61,300
2019-08-07	8.25	8.25	8.25	8.25	0
2019-08-06	8.25	8.25	8.25	8.25	100,000
2019-08-05	8.25	8.25	8.25	8.25	2,581
2019-08-02	8.25	8.25	8.25	8.25	0
2019-08-01	8.25	8.25	8.25	8.25	120,000
2019-07-31	8.25	8.25	8.10	8.25	213,046
2019-07-30	8.25	8.25	8.25	8.25	36,474
2019-07-29	8.25	8.25	8.25	8.25	50,000
2019-07-26	8.25	8.25	8.25	8.25	0
2019-07-25	8.80	8.80	8.25	8.25	271,700
2019-07-24	9.00	9.00	8.80	8.80	10,000
2019-07-23	9.00	9.00	9.00	9.00	0
2019-07-22	9.00	9.00	9.00	9.00	39,000
2019-07-19	9.00	9.00	9.00	9.00	4,000
2019-07-18	9.00	9.00	9.00	9.00	19,000
2019-07-17	9.00	9.00	9.00	9.00	0
2019-07-16	8.50	9.00	8.50	9.00	49,928
2019-07-15	8.50	8.50	8.50	8.50	32,000
2019-07-12	8.50	8.50	8.50	8.50	150,000
2019-07-11	8.50	8.50	8.50	8.50	0
2019-07-10	7.75	8.50	7.75	8.50	36,000
2019-07-09	7.25	7.75	7.25	7.75	1,355,283
2019-07-08	7.25	7.25	7.25	7.25	10,228
2019-07-05	7.25	7.25	7.25	7.25	170,972
2019-07-04	7.25	7.25	7.25	7.25	0
2019-07-03	7.25	7.25	7.25	7.25	0
2019-07-02	7.25	7.25	7.25	7.25	8,111
2019-07-01	7.30	7.30	7.25	7.25	280,861
2019-06-28	7.60	7.60	7.30	7.30	42,995
2019-06-27	7.60	7.60	7.60	7.60	0
2019-06-26	7.60	7.60	7.60	7.60	11,404
2019-06-25	7.60	7.60	7.60	7.60	0
2019-06-24	7.60	7.60	7.60	7.60	18,125
2019-06-21	8.25	8.25	7.60	8.25	35,000
2019-06-20	9.10	9.10	8.25	8.25	28,000
2019-06-19	9.10	9.10	9.10	9.10	10,000
2019-06-18	9.10	9.10	9.10	9.10	0
2019-06-17	9.10	9.10	9.10	9.10	25,000
2019-06-14	9.10	9.10	9.10	9.10	86,857
2019-06-13	9.10	9.10	9.10	9.10	0
2019-06-12	9.10	9.10	9.10	9.10	0
2019-06-11	9.10	9.10	9.10	9.10	0
2019-06-10	9.10	9.10	9.10	9.10	80,364
2019-06-07	9.10	9.10	9.10	9.10	41,715
2019-06-06	9.10	9.10	9.10	9.10	0
2019-06-05	9.10	9.10	9.10	9.10	0
2019-06-04	9.25	9.25	9.10	9.10	167,600
2019-06-03	8.85	9.10	8.85	9.10	275,000
2019-05-31	9.40	9.40	8.75	9.40	13,000
2019-05-30	9.40	9.40	9.40	9.40	82,517
2019-05-29	9.50	9.50	9.40	9.40	0
2019-05-28	9.50	9.50	9.50	9.50	0
2019-05-24	9.75	9.75	9.25	9.25	0
2019-05-23	9.50	9.75	9.50	9.75	0
2019-05-22	10.05	10.05	9.75	9.75	25,000
2019-05-21	10.05	10.05	10.05	10.05	50,000
2019-05-20	10.05	10.05	10.05	10.05	51,899
2019-05-17	10.05	10.05	10.05	10.05	0
2019-05-16	10.05	10.05	10.05	10.05	0

Share	Price	Change
Clontarf (CLON)	0.05	49.25%
Uk Oil & Gas (UKOG)	0.036	21.38%
Keller (KLR)	1,376.00	21.13%
Kore Potash (KP2)	0.75	20%
Belluscura (BELL)	12.25	19.51%

Share	Price	Change
Braveheart Inv (BRH)	4.25	-43.33%
ValiRx (VAL)	1.90	-37.7%
Oracle Power (ORCP)	0.0195	-35%
Cloudified Holdings Limited (CHL)	4.00	-27.27%
Lifesafe Hldg (LIFS)	12.50	-26.47%

Share	Price	Volume
Clontarf (CLON)	0.05	1,467,753,248
Lloyds (LLOY)	54.50	267,072,416
Beacon Energy. (BCE)	0.055	261,753,578
Oracle Power (ORCP)	0.0195	209,353,432
Tower Resources (TRP)	0.0185	171,801,712