Heba Fastighets Share History

Heba Fastighets Share Price history. The following table shows end-of-day data 0GNV historical share prices for Heba Fastighets, 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.

0GNV.L
Share Price 0GNV.L
Charts 0GNV.L
Trades 0GNV.L
History Compare
0GNV.L 0GNV.L
Share News 0GNV.L
RNS 0GNV.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	32.75	32.75	32.75	32.75	0
2024-04-29	32.75	32.75	32.75	32.75	46
2024-04-26	31.65	31.65	31.65	31.65	4,212
2024-04-25	32.00	32.00	32.00	32.00	3,659
2024-04-24	32.00	32.00	32.00	32.00	0
2024-04-23	32.00	32.00	32.00	32.00	144
2024-04-22	32.00	32.00	32.00	32.00	0
2024-04-19	32.00	32.00	32.00	32.00	322
2024-04-18	32.05	32.05	32.05	32.05	169
2024-04-17	32.05	32.05	32.05	32.05	0
2024-04-16	32.05	32.05	32.05	32.05	696
2024-04-15	32.85	32.85	32.85	32.85	106
2024-04-12	33.45	33.45	33.45	33.45	1,861
2024-04-11	33.85	33.85	33.85	33.85	746
2024-04-10	33.85	33.85	33.85	33.85	5
2024-04-09	33.85	33.85	33.85	33.85	1,364
2024-04-08	33.25	33.25	33.25	33.25	2,029
2024-04-05	33.20	33.20	33.20	33.20	223
2024-04-04	34.70	34.70	34.70	34.70	115
2024-04-03	34.70	34.70	34.70	34.70	829
2024-04-02	34.70	34.70	34.70	34.70	637
2024-04-01	34.70	34.70	34.70	34.70	0
2024-03-29	34.70	34.70	34.70	34.70	0
2024-03-28	34.70	34.70	34.70	34.70	4,417
2024-03-27	34.10	34.10	34.10	34.10	435
2024-03-26	34.05	34.05	34.05	34.05	779
2024-03-25	34.05	34.05	34.05	34.05	405
2024-03-22	34.00	34.00	34.00	34.00	1,976
2024-03-21	34.20	34.20	34.20	34.20	0
2024-03-20	34.20	34.20	34.20	34.20	0
2024-03-19	34.20	34.20	34.20	34.20	0
2024-03-18	34.20	34.20	34.20	34.20	0
2024-03-15	34.20	34.20	34.20	34.20	0
2024-03-14	34.20	34.20	34.20	34.20	974
2024-03-13	34.10	34.10	34.10	34.10	3,992
2024-03-12	34.10	34.10	34.10	34.10	572
2024-03-11	34.60	34.60	34.60	34.60	1,124
2024-03-08	34.45	34.45	34.45	34.45	918
2024-03-07	33.80	33.80	33.80	33.80	333
2024-03-06	34.15	34.15	34.15	34.15	0
2024-03-05	34.15	34.15	34.15	34.15	40
2024-03-04	34.15	34.15	34.15	34.15	0
2024-03-01	34.15	34.15	34.15	34.15	2
2024-02-29	34.15	34.15	34.15	34.15	986
2024-02-28	33.65	33.65	33.65	33.65	0
2024-02-27	33.65	33.65	33.65	33.65	1,092
2024-02-26	33.80	33.80	33.80	33.80	0
2024-02-23	33.80	33.80	33.80	33.80	3,379
2024-02-22	33.95	33.95	33.95	33.95	690
2024-02-21	33.50	33.50	33.50	33.50	0
2024-02-20	33.50	33.50	33.50	33.50	128
2024-02-19	33.80	33.80	33.80	33.80	0
2024-02-16	33.80	33.80	33.80	33.80	32
2024-02-15	34.05	34.05	34.05	34.05	705
2024-02-14	33.05	33.05	33.05	33.05	44
2024-02-13	33.95	33.95	33.95	33.95	548
2024-02-12	34.00	34.00	34.00	34.00	42
2024-02-09	33.75	33.75	33.75	33.75	1,582
2024-02-08	34.10	34.10	34.10	34.10	1,092
2024-02-07	33.50	33.50	33.50	33.50	0
2024-02-06	33.50	33.50	33.50	33.50	25
2024-02-05	33.50	33.50	33.50	33.50	185
2024-02-02	33.50	33.50	33.50	33.50	1,686
2024-02-01	33.30	33.30	33.30	33.30	1,067
2024-01-31	33.65	33.65	33.65	33.65	22
2024-01-30	33.65	33.65	33.65	33.65	1,021
2024-01-29	33.65	33.65	33.65	33.65	366
2024-01-26	33.95	33.95	33.95	33.95	504
2024-01-25	34.40	34.40	34.40	34.40	988
2024-01-24	34.60	34.60	34.60	34.60	0
2024-01-23	34.60	34.60	34.60	34.60	357
2024-01-22	34.60	34.60	34.60	34.60	127
2024-01-19	34.60	34.60	34.60	34.60	618
2024-01-18	34.15	34.15	34.15	34.15	664
2024-01-17	33.80	33.80	33.80	33.80	754
2024-01-16	34.75	34.75	34.75	34.75	846
2024-01-15	35.75	35.75	35.75	35.75	1,042
2024-01-12	35.90	35.90	35.90	35.90	366
2024-01-11	36.15	36.15	36.15	36.15	579
2024-01-10	36.00	36.00	36.00	36.00	772
2024-01-09	35.80	35.80	35.80	35.80	874
2024-01-08	35.80	35.80	35.80	35.80	131
2024-01-05	35.80	35.80	35.80	35.80	1,209
2024-01-04	35.90	35.90	35.90	35.90	1,646
2024-01-03	35.10	35.10	35.10	35.10	1,574
2024-01-02	35.95	35.95	35.95	35.95	1,144
2024-01-01	35.95	35.95	35.95	35.95	0
2023-12-29	35.95	35.95	35.95	35.95	1,252
2023-12-28	35.95	35.95	35.95	35.95	32
2023-12-27	36.35	36.35	36.35	36.35	1,813
2023-12-26	36.50	36.50	36.50	36.50	0
2023-12-25	36.50	36.50	36.50	36.50	0
2023-12-22	36.50	36.50	36.50	36.50	506
2023-12-21	35.55	35.55	35.55	35.55	303
2023-12-20	29.05	29.05	29.05	29.05	0
2023-12-19	29.05	29.05	29.05	29.05	0
2023-12-18	29.05	29.05	29.05	29.05	1,185
2023-12-15	29.05	29.05	29.05	29.05	1,312
2023-12-14	28.15	28.15	28.15	28.15	25
2023-12-13	28.15	28.15	28.15	28.15	41
2023-12-12	28.15	28.15	28.15	28.15	2,262
2023-12-11	29.25	29.25	29.25	29.25	351
2023-12-08	29.25	29.25	29.25	29.25	0
2023-12-07	29.25	29.25	29.25	29.25	0
2023-12-06	29.25	29.25	29.25	29.25	299
2023-12-05	29.35	29.35	29.35	29.35	184
2023-12-04	29.25	29.25	29.25	29.25	706
2023-12-01	28.75	28.75	28.75	28.75	543
2023-11-30	28.75	28.75	28.75	28.75	0
2023-11-29	28.75	28.75	28.75	28.75	30
2023-11-28	28.75	28.75	28.75	28.75	1,922
2023-11-27	28.95	28.95	28.95	28.95	431
2023-11-24	28.95	28.95	28.95	28.95	0
2023-11-23	28.95	28.95	28.95	28.95	742
2023-11-22	28.00	28.00	28.00	28.00	67
2023-11-21	28.00	28.00	28.00	28.00	0
2023-11-20	28.00	28.00	28.00	28.00	13
2023-11-17	28.00	28.00	28.00	28.00	2
2023-11-16	28.00	28.00	28.00	28.00	166
2023-11-15	27.00	27.00	27.00	27.00	4
2023-11-14	27.00	27.00	27.00	27.00	477
2023-11-13	25.75	25.75	25.75	25.75	183
2023-11-10	25.75	25.75	25.75	25.75	151
2023-11-09	25.75	25.75	25.75	25.75	603
2023-11-08	25.65	25.65	25.65	25.65	894
2023-11-07	24.30	24.30	24.30	24.30	756
2023-11-06	24.55	24.55	24.55	24.55	0
2023-11-03	24.55	24.55	24.55	24.55	143
2023-11-02	24.55	24.55	24.55	24.55	1,320
2023-11-01	22.90	22.90	22.90	22.90	1,238
2023-10-31	22.90	22.90	22.90	22.90	3
2023-10-30	22.90	22.90	22.90	22.90	0
2023-10-27	22.90	22.90	22.90	22.90	0
2023-10-26	22.90	22.90	22.90	22.90	10
2023-10-25	22.85	22.85	22.85	22.85	210
2023-10-24	24.35	24.35	24.35	24.35	1,036
2023-10-23	24.35	24.35	24.35	24.35	0
2023-10-20	24.35	24.35	24.35	24.35	0
2023-10-19	24.35	24.35	24.35	24.35	687
2023-10-18	25.25	25.25	25.25	25.25	232
2023-10-17	25.25	25.25	25.25	25.25	0
2023-10-16	25.25	25.25	25.25	25.25	0
2023-10-13	25.25	25.25	25.25	25.25	0
2023-10-12	25.25	25.25	25.25	25.25	1,375
2023-10-11	25.25	25.25	25.25	25.25	3,441
2023-10-10	26.75	26.75	26.75	26.75	1,954
2023-10-09	24.00	24.00	24.00	24.00	0
2023-10-06	24.00	24.00	24.00	24.00	228
2023-10-05	24.40	24.40	24.40	24.40	0
2023-10-04	24.40	24.40	24.40	24.40	0
2023-10-03	24.40	24.40	24.40	24.40	2
2023-10-02	24.40	24.40	24.40	24.40	1,742
2023-09-29	23.85	23.85	23.85	23.85	3,826
2023-09-28	24.10	24.10	24.10	24.10	1,624
2023-09-27	24.25	24.25	24.25	24.25	2,203
2023-09-26	26.30	26.30	26.30	26.30	177
2023-09-25	26.30	26.30	26.30	26.30	1,391
2023-09-22	26.30	26.30	26.30	26.30	1,259
2023-09-21	26.80	26.80	26.80	26.80	1,031
2023-09-20	26.80	26.80	26.80	26.80	434
2023-09-19	26.80	26.80	26.80	26.80	71
2023-09-18	26.80	26.80	26.80	26.80	1,155
2023-09-15	26.75	26.75	26.75	26.75	814
2023-09-14	26.75	26.75	26.75	26.75	741
2023-09-13	26.75	26.75	26.75	26.75	58
2023-09-12	26.75	26.75	26.75	26.75	1,392
2023-09-11	26.85	26.85	26.85	26.85	1,651
2023-09-08	26.60	26.60	26.60	26.60	1,402
2023-09-07	26.60	26.60	26.60	26.60	788
2023-09-06	26.60	26.60	26.60	26.60	827
2023-09-05	26.60	26.60	26.60	26.60	278
2023-09-04	26.60	26.60	26.60	26.60	855
2023-09-01	28.65	28.65	28.65	28.65	1,746
2023-08-31	25.25	25.25	25.25	25.25	51
2023-08-30	25.25	25.25	25.25	25.25	1,746
2023-08-29	25.80	25.80	25.80	25.80	49
2023-08-28	25.80	25.80	25.80	25.80	0
2023-08-25	25.80	25.80	25.80	25.80	1,436
2023-08-24	27.05	27.05	27.05	27.05	691
2023-08-23	26.95	26.95	26.95	26.95	2,005
2023-08-22	25.90	25.90	25.90	25.90	926
2023-08-21	25.90	25.90	25.90	25.90	1,594
2023-08-18	28.35	28.35	28.35	28.35	1,237
2023-08-17	28.35	28.35	28.35	28.35	13
2023-08-16	28.35	28.35	28.35	28.35	13
2023-08-15	28.35	28.35	28.35	28.35	2,646
2023-08-14	29.25	29.25	29.25	29.25	1,278
2023-08-11	28.25	28.25	28.25	28.25	594
2023-08-10	27.15	27.15	27.15	27.15	142
2023-08-09	26.80	26.80	26.80	26.80	54
2023-08-08	26.80	26.80	26.80	26.80	58
2023-08-07	26.90	26.90	26.90	26.90	1,014
2023-08-04	27.75	27.75	27.75	27.75	1
2023-08-03	27.75	27.75	27.75	27.75	0
2023-08-02	27.75	27.75	27.75	27.75	133
2023-08-01	27.00	27.00	27.00	27.00	475
2023-07-31	27.70	27.70	27.70	27.70	970
2023-07-28	27.80	27.80	27.80	27.80	0
2023-07-27	27.80	27.80	27.80	27.80	2,679
2023-07-26	27.60	27.60	27.60	27.60	0
2023-07-25	27.60	27.60	27.60	27.60	1,198
2023-07-24	28.00	28.00	28.00	28.00	648
2023-07-21	28.65	28.65	28.65	28.65	636
2023-07-20	28.00	28.00	28.00	28.00	372
2023-07-19	28.00	28.00	28.00	28.00	219
2023-07-18	27.20	27.20	27.20	27.20	1,032
2023-07-17	26.90	26.90	26.90	26.90	2,104
2023-07-14	28.30	28.30	28.30	28.30	2,736
2023-07-13	28.00	28.00	28.00	28.00	656
2023-07-12	27.80	27.80	27.80	27.80	4,469
2023-07-11	26.45	26.45	26.45	26.45	2,449
2023-07-10	26.40	26.40	26.40	26.40	2,437
2023-07-07	27.15	27.15	27.15	27.15	0
2023-07-06	27.15	27.15	27.15	27.15	576
2023-07-05	28.15	28.15	28.15	28.15	381
2023-07-04	26.55	26.55	26.55	26.55	106
2023-07-03	26.55	26.55	26.55	26.55	3,138
2023-06-30	25.25	25.25	25.25	25.25	710
2023-06-29	25.25	25.25	25.25	25.25	0
2023-06-28	25.25	25.25	25.25	25.25	3,187
2023-06-27	24.65	24.65	24.65	24.65	3,661
2023-06-26	24.30	24.30	24.30	24.30	234
2023-06-23	24.30	24.30	24.30	24.30	0
2023-06-22	24.30	24.30	24.30	24.30	4,777
2023-06-21	23.90	23.90	23.90	23.90	0
2023-06-20	23.90	23.90	23.90	23.90	5,411
2023-06-19	24.35	24.35	24.35	24.35	342
2023-06-16	25.95	25.95	25.95	25.95	0
2023-06-15	25.95	25.95	25.95	25.95	2,710
2023-06-14	26.30	26.30	26.30	26.30	857
2023-06-13	25.70	25.70	25.70	25.70	2,189
2023-06-12	24.70	24.70	24.70	24.70	2,415
2023-06-09	25.00	25.00	25.00	25.00	7,199
2023-06-08	26.25	26.25	26.25	26.25	4,023
2023-06-07	27.25	27.25	27.25	27.25	1,734
2023-06-06	27.25	27.25	27.25	27.25	0
2023-06-05	27.25	27.25	27.25	27.25	4,378
2023-06-02	27.25	27.25	27.25	27.25	662
2023-06-01	27.25	27.25	27.25	27.25	3,276
2023-05-31	27.25	27.25	27.25	27.25	3,165
2023-05-30	28.20	28.20	28.20	28.20	1,944
2023-05-29	28.20	28.20	28.20	28.20	0
2023-05-26	28.20	28.20	28.20	28.20	2,416
2023-05-25	28.35	28.35	28.35	28.35	41
2023-05-24	28.25	28.25	28.25	28.25	568
2023-05-23	28.15	28.15	28.15	28.15	678
2023-05-22	28.15	28.15	28.15	28.15	1,426
2023-05-19	28.15	28.15	28.15	28.15	2,335
2023-05-18	28.95	28.95	28.95	28.95	0
2023-05-17	28.95	28.95	28.95	28.95	285
2023-05-16	30.05	30.05	30.05	30.05	0
2023-05-15	30.05	30.05	30.05	30.05	1,717
2023-05-12	30.30	30.30	30.30	30.30	3,951
2023-05-11	28.95	28.95	28.95	28.95	204
2023-05-10	28.95	28.95	28.95	28.95	0
2023-05-09	28.95	28.95	28.95	28.95	885
2023-05-08	29.90	29.90	29.90	29.90	0
2023-05-05	29.90	29.90	29.90	29.90	40
2023-05-04	29.90	29.90	29.90	29.90	96
2023-05-03	29.90	29.90	29.90	29.90	3,125
2023-05-02	30.10	30.10	30.10	30.10	151
2023-05-01	30.15	30.15	30.15	30.15	0
2023-04-28	30.15	30.15	30.15	30.15	1,495
2023-04-27	30.15	30.15	30.15	30.15	2,545
2023-04-26	30.65	30.65	30.65	30.65	3,314
2023-04-25	30.65	30.65	30.65	30.65	981
2023-04-24	29.65	29.65	29.65	29.65	0
2023-04-21	29.65	29.65	29.65	29.65	278
2023-04-20	29.65	29.65	29.65	29.65	1,610
2023-04-19	29.65	29.65	29.65	29.65	0
2023-04-18	29.65	29.65	29.65	29.65	1,114
2023-04-17	30.20	30.20	30.20	30.20	174
2023-04-14	30.20	30.20	30.20	30.20	996
2023-04-13	30.20	30.20	30.20	30.20	3,504
2023-04-12	29.25	29.25	29.25	29.25	76
2023-04-11	29.25	29.25	29.25	29.25	96
2023-04-10	28.85	28.85	28.85	28.85	0
2023-04-07	28.85	28.85	28.85	28.85	0
2023-04-06	28.85	28.85	28.85	28.85	0
2023-04-05	28.85	28.85	28.85	28.85	178
2023-04-04	28.85	28.85	28.85	28.85	566
2023-04-03	28.85	28.85	28.85	28.85	4,714
2023-03-31	28.85	28.85	28.85	28.85	1,625
2023-03-30	28.40	28.40	28.40	28.40	119
2023-03-29	26.40	26.40	26.40	26.40	4,889
2023-03-28	26.65	26.65	26.65	26.65	847
2023-03-27	26.65	26.65	26.65	26.65	1,403
2023-03-24	27.25	27.25	27.25	27.25	4,787
2023-03-23	27.25	27.25	27.25	27.25	78
2023-03-22	27.25	27.25	27.25	27.25	933
2023-03-21	28.80	28.80	28.80	28.80	1,842
2023-03-20	28.80	28.80	28.80	28.80	237
2023-03-17	31.45	31.45	31.45	31.45	0
2023-03-16	31.45	31.45	31.45	31.45	98
2023-03-15	31.45	31.45	31.45	31.45	0
2023-03-14	31.45	31.45	31.45	31.45	1,908
2023-03-13	31.30	31.30	31.30	31.30	1,262
2023-03-10	30.55	30.55	30.55	30.55	2,122
2023-03-09	30.75	30.75	30.75	30.75	799
2023-03-08	31.55	31.55	31.55	31.55	1,530
2023-03-07	32.30	32.30	32.30	32.30	1,469
2023-03-06	32.30	32.30	32.30	32.30	374
2023-03-03	31.70	31.70	31.70	31.70	437
2023-03-02	31.70	31.70	31.70	31.70	349
2023-03-01	32.65	32.65	32.65	32.65	515
2023-02-28	32.65	32.65	32.65	32.65	4,047
2023-02-27	31.70	31.70	31.70	31.70	64
2023-02-24	31.70	31.70	31.70	31.70	40
2023-02-23	31.70	31.70	31.70	31.70	4,407
2023-02-22	31.40	31.40	31.40	31.40	129
2023-02-21	33.55	33.55	33.55	33.55	0
2023-02-20	33.55	33.55	33.55	33.55	405
2023-02-17	35.00	35.00	35.00	35.00	2,206
2023-02-16	35.00	35.00	35.00	35.00	8,968
2023-02-15	35.00	35.00	35.00	35.00	4,086
2023-02-14	35.05	35.05	35.05	35.05	4,613
2023-02-13	35.05	35.05	35.05	35.05	3,739
2023-02-10	35.10	35.10	35.10	35.10	669
2023-02-09	35.25	35.25	35.25	35.25	6,897
2023-02-08	40.10	40.10	40.10	40.10	4,068
2023-02-07	40.10	40.10	40.10	40.10	840
2023-02-06	40.10	40.10	40.10	40.10	6,787
2023-02-03	42.20	42.20	42.20	42.20	1,372
2023-02-02	40.75	40.75	40.75	40.75	921
2023-02-01	38.90	38.90	38.90	38.90	213
2023-01-31	38.25	38.25	38.25	38.25	6,802
2023-01-30	39.15	39.15	39.15	39.15	113
2023-01-27	39.85	39.85	39.85	39.85	1,095
2023-01-26	39.70	39.70	39.70	39.70	75
2023-01-25	39.70	39.70	39.70	39.70	314
2023-01-24	40.45	40.45	40.45	40.45	86
2023-01-23	40.45	40.45	40.45	40.45	729
2023-01-20	39.15	39.15	39.15	39.15	1,552
2023-01-19	39.15	39.15	39.15	39.15	1,794
2023-01-18	40.80	40.80	40.80	40.80	1,590
2023-01-17	40.95	40.95	40.95	40.95	4,143
2023-01-16	41.30	41.30	41.30	41.30	1,927
2023-01-13	39.80	39.80	39.80	39.80	369
2023-01-12	39.80	39.80	39.80	39.80	1,545
2023-01-11	38.55	38.55	38.55	38.55	2,138
2023-01-10	37.40	37.40	37.40	37.40	46
2023-01-09	37.40	37.40	37.40	37.40	556
2023-01-06	37.40	37.40	37.40	37.40	0
2023-01-05	37.40	37.40	37.40	37.40	1,163
2023-01-04	37.55	37.55	37.55	37.55	1,093
2023-01-03	37.55	37.55	37.55	37.55	140
2023-01-02	35.90	35.90	35.90	35.90	0
2022-12-30	35.90	35.90	35.90	35.90	1,980
2022-12-29	35.90	35.90	35.90	35.90	0
2022-12-28	35.90	35.90	35.90	35.90	513
2022-12-27	33.65	33.65	33.65	33.65	0
2022-12-26	33.65	33.65	33.65	33.65	0
2022-12-23	33.65	33.65	33.65	33.65	3,376
2022-12-22	33.65	33.65	33.65	33.65	3,795
2022-12-21	33.65	33.65	33.65	33.65	891
2022-12-20	33.65	33.65	33.65	33.65	1,661
2022-12-19	33.60	33.60	33.60	33.60	375
2022-12-16	33.15	33.15	33.15	33.15	801
2022-12-15	36.55	36.55	36.55	36.55	1,954
2022-12-14	36.55	36.55	36.55	36.55	51,412
2022-12-13	35.65	35.65	35.65	35.65	13,815
2022-12-12	33.55	33.55	33.55	33.55	2,852
2022-12-09	31.65	31.65	31.65	31.65	12,419
2022-12-08	31.65	31.65	31.65	31.65	4,051
2022-12-07	30.00	30.00	30.00	30.00	16,832
2022-12-06	30.45	30.45	30.45	30.45	1,995
2022-12-05	31.35	31.35	31.35	31.35	6,857
2022-12-02	31.35	31.35	31.35	31.35	2,196
2022-12-01	31.35	31.35	31.35	31.35	1,098
2022-11-30	31.15	31.15	31.15	31.15	3,850
2022-11-29	32.75	32.75	32.75	32.75	11,307
2022-11-28	33.30	33.30	33.30	33.30	1,354
2022-11-25	34.40	34.40	34.40	34.40	17,118
2022-11-24	35.50	35.50	35.50	35.50	16,883
2022-11-23	33.30	33.30	33.30	33.30	8,404
2022-11-22	33.30	33.30	33.30	33.30	1,709
2022-11-21	33.20	33.20	33.20	33.20	1,920
2022-11-18	33.05	33.05	33.05	33.05	4,981
2022-11-17	33.20	33.20	33.20	33.20	3,497
2022-11-16	33.20	33.20	33.20	33.20	3,293
2022-11-15	35.00	35.00	35.00	35.00	796
2022-11-14	35.00	35.00	35.00	35.00	129,815
2022-11-11	31.60	31.60	31.60	31.60	2,787
2022-11-10	31.60	31.60	31.60	31.60	7,101
2022-11-09	31.60	31.60	31.60	31.60	619
2022-11-08	31.60	31.60	31.60	31.60	1,976
2022-11-07	31.60	31.60	31.60	31.60	3,050
2022-11-04	31.60	31.60	31.60	31.60	820
2022-11-03	33.40	33.40	33.40	33.40	735
2022-11-02	33.40	33.40	33.40	33.40	1,277
2022-11-01	33.50	33.50	33.50	33.50	389
2022-10-31	31.30	31.30	31.30	31.30	1,324
2022-10-28	31.30	31.30	31.30	31.30	26
2022-10-27	31.30	31.30	31.30	31.30	0
2022-10-26	31.30	31.30	31.30	31.30	13,911
2022-10-25	29.25	29.25	29.25	29.25	15,376
2022-10-24	29.25	29.25	29.25	29.25	1,173
2022-10-21	29.45	29.45	29.45	29.45	4,545
2022-10-20	30.15	30.15	30.15	30.15	618
2022-10-19	30.15	30.15	30.15	30.15	1,618
2022-10-18	32.30	32.30	32.30	32.30	526
2022-10-17	32.30	32.30	32.30	32.30	1,847
2022-10-14	31.60	31.60	31.60	31.60	1,590
2022-10-13	29.55	29.55	29.55	29.55	553
2022-10-12	29.55	29.55	29.55	29.55	0
2022-10-11	29.55	29.55	29.55	29.55	1,633
2022-10-10	29.75	29.75	29.75	29.75	2,665
2022-10-07	29.95	29.95	29.95	29.95	652
2022-10-06	32.25	32.25	32.25	32.25	0
2022-10-05	32.25	32.25	32.25	32.25	0
2022-10-04	32.25	32.25	32.25	32.25	1,941
2022-10-03	31.70	31.70	31.70	31.70	7,371
2022-09-30	31.70	31.70	31.70	31.70	0
2022-09-29	31.70	31.70	31.70	31.70	0
2022-09-28	31.70	31.70	31.70	31.70	2,583
2022-09-27	34.35	34.35	34.35	34.35	0
2022-09-26	34.35	34.35	34.35	34.35	0
2022-09-23	34.35	34.35	34.35	34.35	156
2022-09-22	37.00	37.00	37.00	37.00	2,282
2022-09-21	37.00	37.00	37.00	37.00	1,896
2022-09-20	45.55	45.55	45.55	45.55	0
2022-09-19	45.55	45.55	45.55	45.55	0
2022-09-16	45.55	45.55	45.55	45.55	4,116
2022-09-15	44.75	44.75	44.75	44.75	5,652
2022-09-14	44.95	44.95	44.95	44.95	511,251
2022-09-13	45.25	45.25	45.25	45.25	6,029
2022-09-12	47.35	47.35	47.35	47.35	1,557
2022-09-09	45.95	45.95	45.95	45.95	2,458
2022-09-08	45.00	45.00	45.00	45.00	4,122
2022-09-07	44.10	44.10	44.10	44.10	1,275
2022-09-06	43.40	43.40	43.40	43.40	137
2022-09-05	42.60	42.60	42.60	42.60	1,266
2022-09-02	43.20	43.20	43.20	43.20	491
2022-09-01	42.60	42.60	42.60	42.60	15
2022-08-31	44.95	44.95	44.95	44.95	1,496
2022-08-30	43.40	43.40	43.40	43.40	340
2022-08-29	44.75	44.75	44.75	44.75	0
2022-08-26	44.75	44.75	44.75	44.75	48
2022-08-25	50.80	50.80	50.80	50.80	0
2022-08-24	50.80	50.80	50.80	50.80	0
2022-08-23	50.80	50.80	50.80	50.80	518
2022-08-22	50.80	50.80	50.80	50.80	0
2022-08-19	50.80	50.80	50.80	50.80	0
2022-08-18	50.80	50.80	50.80	50.80	0
2022-08-17	50.80	50.80	50.80	50.80	0
2022-08-16	50.80	50.80	50.80	50.80	0
2022-08-15	50.80	50.80	50.80	50.80	0
2022-08-12	50.80	50.80	50.80	50.80	244
2022-08-11	50.30	50.30	50.30	50.30	530
2022-08-10	49.65	49.65	49.65	49.65	1,091
2022-08-09	47.85	47.85	47.85	47.85	1,287
2022-08-08	47.75	47.75	47.75	47.75	348
2022-08-05	47.25	47.25	47.25	47.25	3,218
2022-08-04	49.25	49.25	49.25	49.25	19
2022-08-03	49.25	49.25	49.25	49.25	188
2022-08-02	47.95	47.95	47.95	47.95	962
2022-08-01	48.65	48.65	48.65	48.65	2,932
2022-07-29	48.75	48.75	48.75	48.75	3,920
2022-07-28	47.45	47.45	47.45	47.45	881
2022-07-27	46.10	46.10	46.10	46.10	1,807
2022-07-26	47.40	47.40	47.40	47.40	634
2022-07-25	47.40	47.40	47.40	47.40	1,370
2022-07-22	47.95	47.95	47.95	47.95	4,261
2022-07-21	45.80	45.80	45.80	45.80	2,299
2022-07-20	45.90	45.90	45.90	45.90	89
2022-07-19	44.70	44.70	44.70	44.70	0
2022-07-18	44.70	44.70	44.70	44.70	14,705
2022-07-15	42.60	42.60	42.60	42.60	903
2022-07-14	42.55	42.55	42.55	42.55	2,625
2022-07-13	42.90	42.90	42.90	42.90	4,705
2022-07-12	43.75	43.75	43.75	43.75	0
2022-07-11	43.75	43.75	43.75	43.75	2,380
2022-07-08	43.55	43.55	43.55	43.55	345
2022-07-07	44.30	44.30	44.30	44.30	294
2022-07-06	43.25	43.25	43.25	43.25	1,125
2022-07-05	42.45	42.45	42.45	42.45	3,812
2022-07-04	40.90	40.90	40.90	40.90	666
2022-07-01	42.80	42.80	42.80	42.80	465
2022-06-30	41.30	41.30	41.30	41.30	1,631
2022-06-29	43.05	43.05	43.05	43.05	607
2022-06-28	45.76	45.76	45.76	45.76	248
2022-06-27	45.76	45.76	45.76	45.76	399
2022-06-24	43.62	43.62	43.62	43.62	0
2022-06-23	43.62	43.62	43.62	43.62	1,710
2022-06-22	45.08	45.08	45.08	45.08	775
2022-06-21	44.68	44.68	44.68	44.68	852
2022-06-20	45.66	45.66	45.66	45.66	559
2022-06-17	44.82	44.82	44.82	44.82	909
2022-06-16	43.52	43.52	43.52	43.52	11,435
2022-06-15	47.12	47.12	47.12	47.12	981
2022-06-14	47.38	47.38	47.38	47.38	2,651
2022-06-13	49.78	49.78	49.78	49.78	674
2022-06-10	51.80	51.80	51.80	51.80	11,199
2022-06-09	51.80	51.80	51.80	51.80	14,947
2022-06-08	52.80	52.80	52.80	52.80	2,272
2022-06-07	52.30	52.30	52.30	52.30	159
2022-06-06	55.95	55.95	55.95	55.95	0
2022-06-03	55.95	55.95	55.95	55.95	0
2022-06-02	55.95	55.95	55.95	55.95	0
2022-06-01	55.95	55.95	55.95	55.95	19,469
2022-05-31	55.95	55.95	55.95	55.95	110,384
2022-05-30	106.00	106.00	106.00	106.00	0
2022-05-27	106.00	106.00	106.00	106.00	573
2022-05-26	106.00	106.00	106.00	106.00	0
2022-05-25	106.00	106.00	106.00	106.00	26,723
2022-05-24	106.00	106.00	106.00	106.00	0
2022-05-23	106.00	106.00	106.00	106.00	0
2022-05-20	106.00	106.00	106.00	106.00	2,372
2022-05-19	106.00	106.00	106.00	106.00	1,733
2022-05-18	106.00	106.00	106.00	106.00	0
2022-05-17	106.00	106.00	106.00	106.00	0
2022-05-16	106.00	106.00	106.00	106.00	0
2022-05-13	106.00	106.00	106.00	106.00	389
2022-05-12	102.20	102.20	102.20	102.20	1,273
2022-05-11	105.60	105.60	105.60	105.60	5,052
2022-05-10	100.80	100.80	100.80	100.80	1,439
2022-05-09	103.20	103.20	103.20	103.20	667
2022-05-06	109.20	109.20	109.20	109.20	4,026
2022-05-05	111.20	111.20	111.20	111.20	708
2022-05-04	111.20	111.20	111.20	111.20	994
2022-05-03	116.80	116.80	116.80	116.80	2,534
2022-05-02	130.00	130.00	130.00	130.00	0
2022-04-29	130.00	130.00	130.00	130.00	338
2022-04-28	130.00	130.00	130.00	130.00	1,491
2022-04-27	135.80	135.80	135.80	135.80	2,585
2022-04-26	149.60	149.60	149.60	149.60	0
2022-04-25	149.60	149.60	149.60	149.60	0
2022-04-22	149.60	149.60	149.60	149.60	28
2022-04-21	149.60	149.60	149.60	149.60	0
2022-04-20	149.60	149.60	149.60	149.60	524
2022-04-19	149.80	149.80	149.80	149.80	30
2022-04-18	156.20	156.20	156.20	156.20	0
2022-04-15	156.20	156.20	156.20	156.20	0
2022-04-14	156.20	156.20	156.20	156.20	0
2022-04-13	156.20	156.20	156.20	156.20	207
2022-04-12	156.20	156.20	156.20	156.20	864
2022-04-11	154.60	154.60	154.60	154.60	187
2022-04-08	154.20	154.20	154.20	154.20	31
2022-04-07	151.40	151.40	151.40	151.40	50
2022-04-06	151.40	151.40	151.40	151.40	939
2022-04-05	151.40	151.40	151.40	151.40	0
2022-04-04	151.40	151.40	151.40	151.40	0
2022-04-01	151.40	151.40	151.40	151.40	110
2022-03-31	149.40	149.40	149.40	149.40	38
2022-03-30	149.40	149.40	149.40	149.40	142
2022-03-29	149.40	149.40	149.40	149.40	0
2022-03-28	149.40	149.40	149.40	149.40	272
2022-03-25	150.40	150.40	150.40	150.40	59
2022-03-24	150.40	150.40	150.40	150.40	0
2022-03-23	150.40	150.40	150.40	150.40	159
2022-03-22	153.00	153.00	153.00	153.00	0
2022-03-21	153.00	153.00	153.00	153.00	366
2022-03-18	151.80	151.80	151.80	151.80	185
2022-03-17	151.00	151.00	151.00	151.00	900
2022-03-16	148.60	148.60	148.60	148.60	123
2022-03-15	140.60	140.60	140.60	140.60	0
2022-03-14	140.60	140.60	140.60	140.60	0
2022-03-11	140.60	140.60	140.60	140.60	0
2022-03-10	140.60	140.60	140.60	140.60	0
2022-03-09	140.60	140.60	140.60	140.60	846
2022-03-08	127.20	127.20	127.20	127.20	0
2022-03-07	127.20	127.20	127.20	127.20	75
2022-03-04	139.60	139.60	139.60	139.60	0
2022-03-03	139.60	139.60	139.60	139.60	29
2022-03-02	146.20	146.20	146.20	146.20	0
2022-03-01	146.20	146.20	146.20	146.20	188
2022-02-28	148.80	148.80	148.80	148.80	980
2022-02-25	141.20	141.20	141.20	141.20	117
2022-02-24	144.20	144.20	144.20	144.20	0
2022-02-23	144.20	144.20	144.20	144.20	121
2022-02-22	144.20	144.20	144.20	144.20	657
2022-02-21	145.00	145.00	145.00	145.00	443
2022-02-18	154.00	154.00	154.00	154.00	1,635
2022-02-17	154.00	154.00	154.00	154.00	1,019
2022-02-16	156.40	156.40	156.40	156.40	63
2022-02-15	150.40	150.40	150.40	150.40	131
2022-02-14	150.40	150.40	150.40	150.40	1,236
2022-02-11	152.80	152.80	152.80	152.80	0
2022-02-10	152.80	152.80	152.80	152.80	583
2022-02-09	152.80	152.80	152.80	152.80	940
2022-02-08	152.80	152.80	152.80	152.80	0
2022-02-07	152.80	152.80	152.80	152.80	70
2022-02-04	148.00	148.00	148.00	148.00	0
2022-02-03	148.00	148.00	148.00	148.00	0
2022-02-02	148.00	148.00	148.00	148.00	410
2022-02-01	148.00	148.00	148.00	148.00	575
2022-01-31	148.00	148.00	148.00	148.00	1,885
2022-01-28	148.00	148.00	148.00	148.00	0
2022-01-27	148.00	148.00	148.00	148.00	0
2022-01-26	148.00	148.00	148.00	148.00	126
2022-01-25	145.80	145.80	145.80	145.80	337
2022-01-24	147.40	147.40	147.40	147.40	0
2022-01-21	147.40	147.40	147.40	147.40	610
2022-01-20	147.40	147.40	147.40	147.40	1,040
2022-01-19	147.40	147.40	147.40	147.40	0
2022-01-18	147.40	147.40	147.40	147.40	289
2022-01-17	149.80	149.80	149.80	149.80	0
2022-01-14	149.80	149.80	149.80	149.80	0
2022-01-13	149.80	149.80	149.80	149.80	0
2022-01-12	149.80	149.80	149.80	149.80	33
2022-01-11	149.80	149.80	149.80	149.80	22
2022-01-10	149.80	149.80	149.80	149.80	226
2022-01-07	155.20	155.20	155.20	155.20	36
2022-01-06	159.00	159.00	159.00	159.00	0
2022-01-05	159.00	159.00	159.00	159.00	1,105
2022-01-04	159.00	159.00	159.00	159.00	1,209
2022-01-03	153.60	153.60	153.60	153.60	0
2021-12-31	153.60	153.60	153.60	153.60	0
2021-12-30	153.60	153.60	153.60	153.60	0
2021-12-29	153.60	153.60	153.60	153.60	0
2021-12-28	153.60	153.60	153.60	153.60	0
2021-12-27	153.60	153.60	153.60	153.60	0
2021-12-24	153.60	153.60	153.60	153.60	0
2021-12-23	153.60	153.60	153.60	153.60	0
2021-12-22	153.60	153.60	153.60	153.60	0
2021-12-21	153.60	153.60	153.60	153.60	227
2021-12-20	149.40	149.40	149.40	149.40	0
2021-12-17	149.40	149.40	149.40	149.40	81
2021-12-16	156.00	156.00	156.00	156.00	62
2021-12-15	156.00	156.00	156.00	156.00	0
2021-12-14	156.00	156.00	156.00	156.00	17
2021-12-13	158.80	158.80	158.80	158.80	21
2021-12-10	160.00	160.00	160.00	160.00	0
2021-12-09	160.00	160.00	160.00	160.00	0
2021-12-08	160.00	160.00	160.00	160.00	0
2021-12-07	160.00	160.00	160.00	160.00	321
2021-12-06	161.80	161.80	161.80	161.80	0
2021-12-03	161.80	161.80	161.80	161.80	10
2021-12-02	164.00	164.00	164.00	164.00	241
2021-12-01	160.40	160.40	160.40	160.40	0
2021-11-30	160.40	160.40	160.40	160.40	561
2021-11-29	165.20	165.20	165.20	165.20	0
2021-11-26	165.20	165.20	165.20	165.20	0
2021-11-25	165.20	165.20	165.20	165.20	88
2021-11-24	159.00	159.00	159.00	159.00	0
2021-11-23	159.00	159.00	159.00	159.00	0
2021-11-22	159.00	159.00	159.00	159.00	176
2021-11-19	160.00	160.00	160.00	160.00	857
2021-11-18	159.00	159.00	159.00	159.00	535
2021-11-17	157.20	157.20	157.20	157.20	475
2021-11-16	156.20	156.20	156.20	156.20	215
2021-11-15	153.80	153.80	153.80	153.80	489
2021-11-12	152.00	152.00	152.00	152.00	2,269
2021-11-11	151.00	151.00	151.00	151.00	176
2021-11-10	149.60	149.60	149.60	149.60	0
2021-11-09	149.60	149.60	149.60	149.60	10
2021-11-08	149.00	149.00	149.00	149.00	1,206
2021-11-05	147.40	147.40	147.40	147.40	515
2021-11-04	144.40	144.40	144.40	144.40	576
2021-11-03	142.80	142.80	142.80	142.80	1,629
2021-11-02	141.00	141.00	141.00	141.00	218
2021-11-01	144.60	144.60	144.60	144.60	1,758
2021-10-29	144.60	144.60	144.60	144.60	482
2021-10-28	143.80	143.80	143.80	143.80	0
2021-10-27	143.80	143.80	143.80	143.80	0
2021-10-26	143.80	143.80	143.80	143.80	0
2021-10-25	143.80	143.80	143.80	143.80	5,131
2021-10-22	138.60	138.60	138.60	138.60	0
2021-10-21	138.60	138.60	138.60	138.60	0
2021-10-20	138.60	138.60	138.60	138.60	1,818
2021-10-19	142.40	142.40	142.40	142.40	0
2021-10-18	142.40	142.40	142.40	142.40	0
2021-10-15	142.40	142.40	142.40	142.40	1,443
2021-10-14	137.60	137.60	137.60	137.60	3,300
2021-10-13	133.20	133.20	133.20	133.20	0
2021-10-12	133.20	133.20	133.20	133.20	0
2021-10-11	133.20	133.20	133.20	133.20	1,094
2021-10-08	133.20	133.20	133.20	133.20	0
2021-10-07	133.20	133.20	133.20	133.20	0
2021-10-06	133.20	133.20	133.20	133.20	0
2021-10-05	133.20	133.20	133.20	133.20	1,287
2021-10-04	132.20	132.20	132.20	132.20	0
2021-10-01	132.20	132.20	132.20	132.20	0
2021-09-30	132.20	132.20	132.20	132.20	105
2021-09-29	130.40	130.40	130.40	130.40	0
2021-09-28	130.40	130.40	130.40	130.40	0
2021-09-27	130.40	130.40	130.40	130.40	0
2021-09-24	130.40	130.40	130.40	130.40	0
2021-09-23	130.40	130.40	130.40	130.40	0
2021-09-22	130.40	130.40	130.40	130.40	20
2021-09-21	127.20	127.20	127.20	127.20	803
2021-09-20	132.20	132.20	132.20	132.20	0
2021-09-17	132.20	132.20	132.20	132.20	170
2021-09-16	133.80	133.80	133.80	133.80	585
2021-09-15	141.80	141.80	141.80	141.80	0
2021-09-14	141.80	141.80	141.80	141.80	0
2021-09-13	141.80	141.80	141.80	141.80	0
2021-09-10	141.80	141.80	141.80	141.80	5
2021-09-09	141.80	141.80	141.80	141.80	0
2021-09-08	141.80	141.80	141.80	141.80	54
2021-09-07	151.40	151.40	151.40	151.40	0
2021-09-06	151.40	151.40	151.40	151.40	0
2021-09-03	151.40	151.40	151.40	151.40	122
2021-09-02	151.40	151.40	151.40	151.40	36
2021-09-01	151.40	151.40	151.40	151.40	899
2021-08-31	139.80	139.80	139.80	139.80	151
2021-08-30	139.80	139.80	139.80	139.80	0
2021-08-27	139.80	139.80	139.80	139.80	0
2021-08-26	139.80	139.80	139.80	139.80	393
2021-08-25	158.40	158.40	158.40	158.40	0
2021-08-24	158.40	158.40	158.40	158.40	91
2021-08-23	158.40	158.40	158.40	158.40	0
2021-08-20	158.40	158.40	158.40	158.40	0
2021-08-19	158.40	158.40	158.40	158.40	420
2021-08-18	149.00	149.00	149.00	149.00	1,946
2021-08-17	149.00	149.00	149.00	149.00	0
2021-08-16	149.00	149.00	149.00	149.00	0
2021-08-13	149.00	149.00	149.00	149.00	0
2021-08-12	149.00	149.00	149.00	149.00	0
2021-08-11	149.00	149.00	149.00	149.00	136
2021-08-10	149.00	149.00	149.00	149.00	0
2021-08-09	149.00	149.00	149.00	149.00	0
2021-08-06	149.00	149.00	149.00	149.00	0
2021-08-05	149.00	149.00	149.00	149.00	315
2021-08-04	141.20	141.20	141.20	141.20	0
2021-08-03	141.20	141.20	141.20	141.20	0
2021-08-02	141.20	141.20	141.20	141.20	0
2021-07-30	141.20	141.20	141.20	141.20	0
2021-07-29	141.20	141.20	141.20	141.20	0
2021-07-28	141.20	141.20	141.20	141.20	0
2021-07-27	141.20	141.20	141.20	141.20	0
2021-07-26	141.20	141.20	141.20	141.20	0
2021-07-23	141.20	141.20	141.20	141.20	0
2021-07-22	141.20	141.20	141.20	141.20	240
2021-07-21	141.20	141.20	141.20	141.20	0
2021-07-20	141.20	141.20	141.20	141.20	0
2021-07-19	141.20	141.20	141.20	141.20	0
2021-07-16	141.20	141.20	141.20	141.20	0
2021-07-15	141.20	141.20	141.20	141.20	25
2021-07-14	142.20	142.20	142.20	142.20	0
2021-07-13	142.20	142.20	142.20	142.20	24
2021-07-12	137.80	137.80	137.80	137.80	0
2021-07-09	137.80	137.80	137.80	137.80	0
2021-07-08	137.80	137.80	137.80	137.80	0
2021-07-07	137.80	137.80	137.80	137.80	0
2021-07-06	137.80	137.80	137.80	137.80	0
2021-07-05	137.80	137.80	137.80	137.80	10
2021-07-02	132.40	132.40	132.40	132.40	0
2021-07-01	132.40	132.40	132.40	132.40	0
2021-06-30	132.40	132.40	132.40	132.40	456
2021-06-29	135.80	135.80	135.80	135.80	690
2021-06-28	136.80	136.80	136.80	136.80	327
2021-06-25	140.40	140.40	140.40	140.40	0
2021-06-24	140.40	140.40	140.40	140.40	0
2021-06-23	140.40	140.40	140.40	140.40	0
2021-06-22	140.40	140.40	140.40	140.40	3
2021-06-21	140.40	140.40	140.40	140.40	0
2021-06-18	140.40	140.40	140.40	140.40	0
2021-06-17	140.40	140.40	140.40	140.40	1
2021-06-16	140.40	140.40	140.40	140.40	0
2021-06-15	140.40	140.40	140.40	140.40	219
2021-06-14	137.60	137.60	137.60	137.60	21
2021-06-11	137.40	137.40	137.40	137.40	0
2021-06-10	137.40	137.40	137.40	137.40	405
2021-06-09	142.00	142.00	142.00	142.00	219
2021-06-08	142.00	142.00	142.00	142.00	109
2021-06-07	132.60	132.60	132.60	132.60	0
2021-06-04	132.60	132.60	132.60	132.60	0
2021-06-03	132.60	132.60	132.60	132.60	833
2021-06-02	115.00	115.00	115.00	115.00	0
2021-06-01	115.00	115.00	115.00	115.00	0
2021-05-28	115.00	115.00	115.00	115.00	0
2021-05-27	115.00	115.00	115.00	115.00	0
2021-05-26	115.00	115.00	115.00	115.00	0
2021-05-25	115.00	115.00	115.00	115.00	0
2021-05-24	115.00	115.00	115.00	115.00	0
2021-05-21	115.00	115.00	115.00	115.00	0
2021-05-20	115.00	115.00	115.00	115.00	0
2021-05-19	115.00	115.00	115.00	115.00	0
2021-05-18	115.00	115.00	115.00	115.00	0
2021-05-17	115.00	115.00	115.00	115.00	0
2021-05-14	115.00	115.00	115.00	115.00	0
2021-05-13	115.00	115.00	115.00	115.00	0
2021-05-12	115.00	115.00	115.00	115.00	0
2021-05-11	115.00	115.00	115.00	115.00	0
2021-05-10	115.00	115.00	115.00	115.00	62
2021-05-07	115.00	115.00	115.00	115.00	0
2021-05-06	115.00	115.00	115.00	115.00	145
2021-05-05	117.00	117.00	117.00	117.00	0
2021-05-04	117.00	117.00	117.00	117.00	0
2021-04-30	117.00	117.00	117.00	117.00	632
2021-04-29	119.20	119.20	119.20	119.20	702
2021-04-28	117.80	117.80	117.80	117.80	535
2021-04-27	118.60	118.60	118.60	118.60	373
2021-04-26	118.60	118.60	118.60	118.60	600
2021-04-23	117.20	117.20	117.20	117.20	100
2021-04-22	116.40	116.40	116.40	116.40	11
2021-04-21	116.40	116.40	116.40	116.40	0
2021-04-20	116.40	116.40	116.40	116.40	564
2021-04-19	115.40	115.40	115.40	115.40	10
2021-04-16	115.40	115.40	115.40	115.40	34
2021-04-15	115.40	115.40	115.40	115.40	0
2021-04-14	115.40	115.40	115.40	115.40	1,658
2021-04-13	114.80	114.80	114.80	114.80	385
2021-04-12	114.40	114.40	114.40	114.40	571
2021-04-09	113.60	113.60	113.60	113.60	369
2021-04-08	113.80	113.80	113.80	113.80	0
2021-04-07	113.80	113.80	113.80	113.80	408
2021-04-06	109.75	109.75	109.75	109.75	0
2021-04-01	109.75	109.75	109.75	109.75	0
2021-03-31	109.75	109.75	109.75	109.75	453
2021-03-30	109.75	109.75	109.75	109.75	0
2021-03-29	109.75	109.75	109.75	109.75	0
2021-03-26	109.75	109.75	109.75	109.75	0
2021-03-25	109.75	109.75	109.75	109.75	0
2021-03-24	109.75	109.75	109.75	109.75	0
2021-03-23	109.75	109.75	109.75	109.75	0
2021-03-22	109.75	109.75	109.75	109.75	68
2021-03-19	109.75	109.75	109.75	109.75	597
2021-03-18	109.75	109.75	109.75	109.75	0
2021-03-17	109.75	109.75	109.75	109.75	0
2021-03-16	109.75	109.75	109.75	109.75	413
2021-03-15	109.75	109.75	109.75	109.75	0
2021-03-12	109.75	109.75	109.75	109.75	0
2021-03-11	109.75	109.75	109.75	109.75	0
2021-03-10	109.75	109.75	109.75	109.75	350
2021-03-09	109.75	109.75	109.75	109.75	61
2021-03-08	109.75	109.75	109.75	109.75	249
2021-03-05	109.75	109.75	109.75	109.75	0
2021-03-04	109.75	109.75	109.75	109.75	0
2021-03-03	109.75	109.75	109.75	109.75	0
2021-03-02	109.75	109.75	109.75	109.75	0
2021-03-01	109.75	109.75	109.75	109.75	0
2021-02-26	109.75	109.75	109.75	109.75	0
2021-02-25	109.75	109.75	109.75	109.75	0
2021-02-24	109.75	109.75	109.75	109.75	0
2021-02-23	109.75	109.75	109.75	109.75	0
2021-02-22	109.75	109.75	109.75	109.75	0
2021-02-19	109.75	109.75	109.75	109.75	0
2021-02-18	109.75	109.75	109.75	109.75	0
2021-02-17	109.75	109.75	109.75	109.75	0
2021-02-16	109.75	109.75	109.75	109.75	0
2021-02-15	109.75	109.75	109.75	109.75	0
2021-02-12	109.75	109.75	109.75	109.75	0
2021-02-11	109.75	109.75	109.75	109.75	0
2021-02-10	109.75	109.75	109.75	109.75	4
2021-02-09	109.75	109.75	109.75	109.75	0
2021-02-08	109.75	109.75	109.75	109.75	0
2021-02-05	109.75	109.75	109.75	109.75	0
2021-02-04	109.75	109.75	109.75	109.75	0
2021-02-03	109.75	109.75	109.75	109.75	0
2021-02-02	109.75	109.75	109.75	109.75	0
2021-02-01	109.75	109.75	109.75	109.75	0
2021-01-29	109.75	109.75	109.75	109.75	0
2021-01-28	109.75	109.75	109.75	109.75	0
2021-01-27	109.75	109.75	109.75	109.75	0
2021-01-26	109.75	109.75	109.75	109.75	0
2021-01-25	109.75	109.75	109.75	109.75	0
2021-01-22	109.75	109.75	109.75	109.75	0
2021-01-21	109.75	109.75	109.75	109.75	0
2021-01-20	109.75	109.75	109.75	109.75	0
2021-01-19	109.75	109.75	109.75	109.75	0
2021-01-18	109.75	109.75	109.75	109.75	0
2021-01-15	109.75	109.75	109.75	109.75	0
2021-01-14	109.75	109.75	109.75	109.75	0
2021-01-13	109.75	109.75	109.75	109.75	0
2021-01-12	109.75	109.75	109.75	109.75	0
2021-01-11	109.75	109.75	109.75	109.75	0
2021-01-08	109.75	109.75	109.75	109.75	0
2021-01-07	109.75	109.75	109.75	109.75	0
2021-01-06	109.75	109.75	109.75	109.75	0
2021-01-05	109.75	109.75	109.75	109.75	0
2021-01-04	109.75	109.75	109.75	109.75	90
2020-12-31	109.75	109.75	109.75	109.75	0
2020-12-30	109.75	109.75	109.75	109.75	0
2020-12-29	109.75	109.75	109.75	109.75	0
2020-12-24	109.75	109.75	109.75	109.75	0
2020-12-23	109.75	109.75	109.75	109.75	0
2020-12-22	109.75	109.75	109.75	109.75	0
2020-12-21	109.75	109.75	109.75	109.75	532
2020-12-18	109.75	109.75	109.75	109.75	18
2020-12-17	109.75	109.75	109.75	109.75	0
2020-12-16	109.75	109.75	109.75	109.75	0
2020-12-15	109.75	109.75	109.75	109.75	0
2020-12-14	109.75	109.75	109.75	109.75	0
2020-12-11	109.75	109.75	109.75	109.75	0
2020-12-10	109.75	109.75	109.75	109.75	0
2020-12-09	109.75	109.75	109.75	109.75	0
2020-12-08	109.75	109.75	109.75	109.75	0
2020-12-07	109.75	109.75	109.75	109.75	0
2020-12-04	109.75	109.75	109.75	109.75	0
2020-12-03	109.75	109.75	109.75	109.75	0
2020-12-02	109.75	109.75	109.75	109.75	0
2020-12-01	109.75	109.75	109.75	109.75	0
2020-11-30	109.75	109.75	109.75	109.75	2,130
2020-11-27	109.75	109.75	109.75	109.75	0
2020-11-26	109.75	109.75	109.75	109.75	0
2020-11-25	109.75	109.75	109.75	109.75	0
2020-11-24	109.75	109.75	109.75	109.75	0
2020-11-23	109.75	109.75	109.75	109.75	0
2020-11-20	109.75	109.75	109.75	109.75	0
2020-11-19	109.75	109.75	109.75	109.75	297
2020-11-18	109.75	109.75	109.75	109.75	278
2020-11-17	109.75	109.75	109.75	109.75	0
2020-11-16	109.75	109.75	109.75	109.75	0
2020-11-13	109.75	109.75	109.75	109.75	0
2020-11-12	109.75	109.75	109.75	109.75	0
2020-11-11	109.75	109.75	109.75	109.75	0
2020-11-10	109.75	109.75	109.75	109.75	0
2020-11-09	109.75	109.75	109.75	109.75	0
2020-11-06	109.75	109.75	109.75	109.75	0
2020-11-05	109.75	109.75	109.75	109.75	654
2020-11-04	109.75	109.75	109.75	109.75	621
2020-11-03	109.75	109.75	109.75	109.75	0
2020-11-02	109.75	109.75	109.75	109.75	0
2020-10-30	109.75	109.75	109.75	109.75	0
2020-10-29	109.75	109.75	109.75	109.75	0
2020-10-28	109.75	109.75	109.75	109.75	7
2020-10-27	109.75	109.75	109.75	109.75	0
2020-10-26	109.75	109.75	109.75	109.75	0
2020-10-23	109.75	109.75	109.75	109.75	0
2020-10-22	109.75	109.75	109.75	109.75	0
2020-10-21	109.75	109.75	109.75	109.75	0
2020-10-20	109.75	109.75	109.75	109.75	0
2020-10-19	109.75	109.75	109.75	109.75	0
2020-10-16	109.75	109.75	109.75	109.75	0
2020-10-15	109.75	109.75	109.75	109.75	0
2020-10-14	109.75	109.75	109.75	109.75	0
2020-10-13	109.75	109.75	109.75	109.75	0
2020-10-12	109.75	109.75	109.75	109.75	0
2020-10-09	109.75	109.75	109.75	109.75	0
2020-10-08	109.75	109.75	109.75	109.75	0
2020-10-07	109.75	109.75	109.75	109.75	0
2020-10-06	109.75	109.75	109.75	109.75	0
2020-10-05	109.75	109.75	109.75	109.75	0
2020-10-02	109.75	109.75	109.75	109.75	0
2020-10-01	109.75	109.75	109.75	109.75	0
2020-09-30	109.75	109.75	109.75	109.75	0
2020-09-29	109.75	109.75	109.75	109.75	0
2020-09-28	109.75	109.75	109.75	109.75	0
2020-09-25	109.75	109.75	109.75	109.75	0
2020-09-24	109.75	109.75	109.75	109.75	0
2020-09-23	109.75	109.75	109.75	109.75	0
2020-09-22	109.75	109.75	109.75	109.75	0
2020-09-21	109.75	109.75	109.75	109.75	0
2020-09-18	109.75	109.75	109.75	109.75	0
2020-09-17	109.75	109.75	109.75	109.75	0
2020-09-16	109.75	109.75	109.75	109.75	0
2020-09-15	109.75	109.75	109.75	109.75	0
2020-09-14	109.75	109.75	109.75	109.75	0
2020-09-11	109.75	109.75	109.75	109.75	0
2020-04-03	109.75	109.75	109.75	109.75	0
2020-04-02	109.75	109.75	109.75	109.75	0
2020-04-01	109.75	109.75	109.75	109.75	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.65	22.22%
Marechale Cap. (MAC)	1.55	21.57%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.11	-26.67%
Horizonte Minerals (HZM)	0.325	-20.73%
Angus Energy (ANGS)	0.325	-13.33%
Deltic Energy (DELT)	17.75	-12.99%

Share	Price	Volume
Cap-xx (CPX)	0.0875	513,719,850
Tower Resources (TRP)	0.0215	407,557,823
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	240,092,643
Global Petroleum (GBP)	0.11	219,082,137