HDT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-11	50.50	50.50	50.50	50.50	0
2024-01-10	50.50	50.50	50.50	50.50	0
2024-01-09	50.50	50.50	50.50	50.50	52
2024-01-08	50.50	50.50	50.50	50.50	500
2024-01-05	27.50	50.50	7.50	50.50	0
2024-01-04	27.50	27.50	27.50	27.50	0
2024-01-03	27.50	27.50	27.50	27.50	0
2024-01-02	41.50	42.50	20.00	27.50	0
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	43.00	43.00	41.50	41.50	1,000
2023-12-28	43.00	43.00	43.00	43.00	352
2023-12-27	43.00	43.00	43.00	43.00	0
2023-12-26	43.00	43.00	43.00	43.00	0
2023-12-25	43.00	43.00	43.00	43.00	0
2023-12-22	43.00	44.00	44.00	43.00	2,246
2023-12-21	43.00	43.00	43.00	43.00	0
2023-12-20	43.00	43.00	43.00	43.00	0
2023-12-19	43.00	43.00	43.00	43.00	1,627
2023-12-18	43.00	43.00	43.00	43.00	0
2023-12-15	43.00	43.00	43.00	43.00	4,000
2023-12-14	43.00	43.00	43.00	43.00	36
2023-12-13	43.00	43.00	43.00	43.00	4,420
2023-12-12	43.00	43.00	43.00	43.00	0
2023-12-11	43.00	43.00	43.00	43.00	2,245
2023-12-08	43.00	43.00	43.00	43.00	0
2023-12-07	44.00	44.00	43.00	43.00	6,000
2023-12-06	41.50	44.00	41.50	44.00	42,910
2023-12-05	41.50	41.50	41.50	41.50	0
2023-12-04	41.50	41.50	40.00	41.50	47,562
2023-12-01	41.50	41.50	41.50	41.50	28,235
2023-11-30	41.50	41.50	41.50	41.50	11,750
2023-11-29	41.50	41.50	40.40	41.50	772,658
2023-11-28	39.00	39.00	39.00	39.00	0
2023-11-27	39.00	39.00	39.00	39.00	1
2023-11-24	39.00	39.00	39.00	39.00	0
2023-11-23	39.00	39.00	39.00	39.00	2,600
2023-11-22	39.00	39.00	39.00	39.00	2,000
2023-11-21	39.00	39.00	39.00	39.00	0
2023-11-20	39.00	39.00	39.00	39.00	10,091
2023-11-17	39.00	39.00	39.00	39.00	0
2023-11-16	39.00	39.00	39.00	39.00	5,512
2023-11-15	39.00	39.00	39.00	39.00	1,300
2023-11-14	39.00	39.00	39.00	39.00	2,600
2023-11-13	39.00	39.00	39.00	39.00	0
2023-11-10	39.00	39.00	39.00	39.00	0
2023-11-09	39.00	39.00	39.00	39.00	0
2023-11-08	39.00	39.00	39.00	39.00	0
2023-11-07	39.00	39.00	39.00	39.00	9,100
2023-11-06	39.00	39.00	39.00	39.00	0
2023-11-03	39.00	39.00	39.00	39.00	2,600
2023-11-02	39.00	39.00	39.00	39.00	4,600
2023-11-01	38.50	39.00	38.50	39.00	8,571
2023-10-31	38.50	38.50	38.50	38.50	0
2023-10-30	41.00	41.00	35.50	41.00	7,771
2023-10-27	43.00	43.00	41.00	41.00	2,470
2023-10-26	44.00	44.00	43.00	43.00	3,447
2023-10-25	47.50	47.50	44.00	44.00	2,196
2023-10-24	47.50	47.50	47.50	47.50	3,294
2023-10-23	47.50	47.50	47.50	47.50	2,946
2023-10-20	60.00	60.00	47.50	47.50	68,931
2023-10-19	60.00	60.00	60.00	60.00	0
2023-10-18	60.00	60.00	60.00	60.00	0
2023-10-17	62.50	62.50	60.00	60.00	1,000
2023-10-16	62.50	62.50	62.50	62.50	3,070
2023-10-13	62.50	62.50	62.50	62.50	0
2023-10-12	62.50	62.50	62.50	62.50	0
2023-10-11	65.00	65.00	62.50	62.50	1,001
2023-10-10	62.50	62.50	62.50	62.50	0
2023-10-09	62.50	62.50	62.50	62.50	0
2023-10-06	62.50	62.50	62.50	62.50	0
2023-10-05	62.50	62.50	62.50	62.50	1
2023-10-04	62.50	62.50	62.50	62.50	0
2023-10-03	62.50	62.50	62.50	62.50	0
2023-10-02	62.50	62.50	62.50	62.50	0
2023-09-29	65.00	65.00	62.50	62.50	6,043
2023-09-28	65.00	65.00	65.00	65.00	0
2023-09-27	65.00	65.00	65.00	65.00	0
2023-09-26	65.00	65.00	65.00	65.00	0
2023-09-25	65.00	65.00	65.00	65.00	0
2023-09-22	65.00	65.00	65.00	65.00	200
2023-09-21	65.00	65.00	65.00	65.00	0
2023-09-20	65.00	65.00	65.00	65.00	0
2023-09-19	65.00	65.00	65.00	65.00	7,543
2023-09-18	61.00	65.00	61.00	65.00	33,237
2023-09-15	61.00	61.00	61.00	61.00	3,313
2023-09-14	61.00	61.00	61.00	61.00	0
2023-09-13	61.00	61.00	61.00	61.00	0
2023-09-12	61.00	61.00	61.00	61.00	0
2023-09-11	61.00	61.00	61.00	61.00	0
2023-09-08	61.00	61.00	61.00	61.00	60
2023-09-07	61.00	61.00	61.00	61.00	0
2023-09-06	61.00	61.00	61.00	61.00	0
2023-09-05	61.00	61.00	61.00	61.00	0
2023-09-04	61.00	61.00	61.00	61.00	0
2023-09-01	61.00	61.00	61.00	61.00	0
2023-08-31	61.00	61.00	61.00	61.00	0
2023-08-30	61.00	61.00	61.00	61.00	0
2023-08-29	61.00	61.00	61.00	61.00	491
2023-08-28	61.00	61.00	61.00	61.00	0
2023-08-25	61.00	61.00	61.00	61.00	0
2023-08-24	61.00	61.00	61.00	61.00	0
2023-08-23	61.00	61.00	61.00	61.00	651
2023-08-22	64.00	64.00	61.00	61.00	4,100
2023-08-21	64.00	64.00	64.00	64.00	0
2023-08-18	65.00	65.00	64.00	64.00	0
2023-08-17	64.00	64.00	64.00	64.00	0
2023-08-16	67.50	67.50	64.00	64.00	4,142
2023-08-15	67.50	67.50	67.50	67.50	0
2023-08-14	67.50	67.50	67.50	67.50	17
2023-08-11	67.50	67.50	67.50	67.50	0
2023-08-10	67.50	67.50	67.50	67.50	0
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	0
2023-08-07	67.50	67.50	67.50	67.50	0
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	67.50	67.50	67.50	67.50	0
2023-08-01	67.50	67.50	67.50	67.50	0
2023-07-31	67.50	67.50	67.50	67.50	0
2023-07-28	67.50	67.50	67.50	67.50	0
2023-07-27	67.50	67.50	67.50	67.50	60
2023-07-26	67.50	67.50	67.50	67.50	0
2023-07-25	67.50	67.50	67.50	67.50	0
2023-07-24	67.50	67.50	67.50	67.50	357
2023-07-21	67.50	67.50	67.50	67.50	0
2023-07-20	67.50	67.50	67.50	67.50	0
2023-07-19	67.50	67.50	67.50	67.50	0
2023-07-18	67.50	67.50	67.50	67.50	0
2023-07-17	67.50	67.50	67.50	67.50	9
2023-07-14	67.50	67.50	67.50	67.50	0
2023-07-13	67.50	67.50	67.50	67.50	0
2023-07-12	67.50	67.50	67.50	67.50	0
2023-07-11	67.50	67.50	67.50	67.50	3,300
2023-07-10	67.50	67.50	67.50	67.50	0
2023-07-07	67.50	67.50	67.50	67.50	1,520
2023-07-06	67.50	67.50	67.50	67.50	1,520
2023-07-05	66.00	67.50	66.00	67.50	0
2023-07-04	66.00	66.00	66.00	66.00	0
2023-07-03	66.00	66.00	66.00	66.00	0
2023-06-30	66.00	66.00	66.00	66.00	1,528
2023-06-29	66.00	66.00	66.00	66.00	0
2023-06-28	66.00	66.00	66.00	66.00	0
2023-06-27	66.00	66.00	66.00	66.00	0
2023-06-26	66.00	66.00	66.00	66.00	0
2023-06-23	66.00	66.00	66.00	66.00	0
2023-06-22	66.00	66.00	66.00	66.00	0
2023-06-21	66.00	66.00	66.00	66.00	0
2023-06-20	67.50	67.50	66.00	66.00	500
2023-06-19	67.50	67.50	67.50	67.50	0
2023-06-16	67.50	67.50	67.50	67.50	2,884
2023-06-15	67.50	67.50	67.50	67.50	0
2023-06-14	67.50	67.50	67.50	67.50	720
2023-06-13	72.50	72.50	67.50	67.50	0
2023-06-12	72.50	72.50	72.50	72.50	0
2023-06-09	72.50	72.50	72.50	72.50	0
2023-06-08	72.50	72.50	72.50	72.50	0
2023-06-07	72.50	72.50	72.50	72.50	3
2023-06-06	72.50	72.50	72.50	72.50	0
2023-06-05	72.50	72.50	72.50	72.50	0
2023-06-02	76.00	76.00	72.50	72.50	2,500
2023-06-01	76.00	76.00	76.00	76.00	0
2023-05-31	76.00	76.00	76.00	76.00	0
2023-05-30	76.00	76.00	76.00	76.00	0
2023-05-29	76.00	76.00	76.00	76.00	0
2023-05-26	76.00	76.00	76.00	76.00	0
2023-05-25	76.00	76.00	76.00	76.00	0
2023-05-24	76.00	76.00	76.00	76.00	0
2023-05-23	76.00	76.00	76.00	76.00	0
2023-05-22	76.00	76.00	76.00	76.00	2,038
2023-05-19	76.00	76.00	76.00	76.00	0
2023-05-18	76.00	76.00	76.00	76.00	0
2023-05-17	76.00	76.00	76.00	76.00	0
2023-05-16	76.00	76.00	76.00	76.00	3,500
2023-05-15	76.00	76.00	76.00	76.00	0
2023-05-12	76.00	76.00	76.00	76.00	8,000
2023-05-11	76.00	76.00	76.00	76.00	0
2023-05-10	76.00	76.00	76.00	76.00	0
2023-05-09	76.00	76.00	76.00	76.00	0
2023-05-08	76.00	76.00	76.00	76.00	0
2023-05-05	76.00	76.00	76.00	76.00	0
2023-05-04	76.00	76.00	76.00	76.00	0
2023-05-03	76.00	76.00	76.00	76.00	0
2023-05-02	76.00	76.00	76.00	76.00	268
2023-05-01	76.00	76.00	76.00	76.00	0
2023-04-28	76.00	76.00	76.00	76.00	0
2023-04-27	76.00	76.00	76.00	76.00	1,000
2023-04-26	76.00	76.00	76.00	76.00	0
2023-04-25	76.00	76.00	76.00	76.00	0
2023-04-24	76.00	76.00	76.00	76.00	268
2023-04-21	76.00	76.00	76.00	76.00	0
2023-04-20	76.00	76.00	76.00	76.00	0
2023-04-19	76.00	76.00	76.00	76.00	0
2023-04-18	76.00	76.00	76.00	76.00	15,000
2023-04-17	76.00	76.00	76.00	76.00	1,292
2023-04-14	76.00	76.00	76.00	76.00	0
2023-04-13	76.00	76.00	76.00	76.00	0
2023-04-12	76.00	76.00	76.00	76.00	0
2023-04-11	76.00	76.00	76.00	76.00	15
2023-04-10	76.00	76.00	76.00	76.00	0
2023-04-07	76.00	76.00	76.00	76.00	0
2023-04-06	76.00	76.00	76.00	76.00	0
2023-04-05	76.00	76.00	76.00	76.00	0
2023-04-04	76.00	76.00	76.00	76.00	0
2023-04-03	76.00	76.00	76.00	76.00	0
2023-03-31	76.00	76.00	76.00	76.00	6,500
2023-03-30	76.00	76.00	76.00	76.00	55,528
2023-03-29	76.00	76.00	76.00	76.00	0
2023-03-28	76.00	76.00	76.00	76.00	0
2023-03-27	76.00	76.00	76.00	76.00	8,000
2023-03-24	82.50	82.50	76.00	76.00	26,443
2023-03-23	83.50	83.50	82.50	82.50	1,819
2023-03-22	83.50	83.50	83.50	83.50	0
2023-03-21	83.50	83.50	83.50	83.50	0
2023-03-20	84.50	84.50	83.50	83.50	0
2023-03-17	82.50	87.50	82.50	84.50	53,572
2023-03-16	82.50	82.50	82.50	82.50	0
2023-03-15	82.50	82.50	82.50	82.50	0
2023-03-14	82.50	82.50	82.50	82.50	0
2023-03-13	82.50	82.50	82.50	82.50	0
2023-03-10	81.50	82.50	81.50	82.50	2,276
2023-03-09	81.50	81.50	81.50	81.50	0
2023-03-08	81.50	81.50	81.50	81.50	0
2023-03-07	81.50	81.50	81.50	81.50	2,139
2023-03-06	71.50	81.50	71.50	81.50	12,038
2023-03-03	71.50	71.50	71.50	71.50	0
2023-03-02	71.50	71.50	71.50	71.50	20
2023-03-01	71.50	71.50	71.50	71.50	0
2023-02-28	71.50	71.50	71.50	71.50	0
2023-02-27	71.50	71.50	71.50	71.50	0
2023-02-24	73.00	73.00	71.50	71.50	0
2023-02-23	71.50	71.50	71.50	71.50	0
2023-02-22	71.50	71.50	71.50	71.50	0
2023-02-21	71.50	71.50	71.50	71.50	0
2023-02-20	71.50	71.50	71.50	71.50	0
2023-02-17	71.50	71.50	71.50	71.50	10,000
2023-02-16	71.50	71.50	71.50	71.50	0
2023-02-15	71.50	71.50	71.50	71.50	0
2023-02-14	71.50	71.50	71.50	71.50	0
2023-02-13	71.50	71.50	71.50	71.50	0
2023-02-10	72.50	72.50	71.50	71.50	51,955
2023-02-09	72.50	72.50	72.50	72.50	1,500
2023-02-08	72.50	72.50	72.50	72.50	0
2023-02-07	73.50	73.50	72.50	72.50	6,000
2023-02-06	73.50	73.50	73.50	73.50	0
2023-02-03	73.50	73.50	73.50	73.50	2,000
2023-02-02	73.50	73.50	73.50	73.50	2,391
2023-02-01	73.50	73.50	73.50	73.50	1,000
2023-01-31	73.50	73.50	73.50	73.50	0
2023-01-30	73.50	73.50	73.50	73.50	1,600
2023-01-27	73.50	73.50	73.50	73.50	0
2023-01-26	73.50	73.50	73.50	73.50	0
2023-01-25	75.00	75.00	72.50	73.50	5,984
2023-01-24	75.00	75.00	75.00	75.00	0
2023-01-23	75.00	75.00	75.00	75.00	0
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	75.00	75.00	75.00	0
2023-01-18	75.00	75.00	75.00	75.00	0
2023-01-17	75.00	75.00	75.00	75.00	0
2023-01-16	75.00	75.00	75.00	75.00	0
2023-01-13	75.00	75.00	75.00	75.00	0
2023-01-12	75.00	75.00	75.00	75.00	0
2023-01-11	75.00	75.00	75.00	75.00	3,000
2023-01-10	75.00	75.00	75.00	75.00	0
2023-01-09	75.00	75.00	75.00	75.00	0
2023-01-06	73.50	75.00	73.50	75.00	1,044
2023-01-05	73.50	73.50	73.50	73.50	0
2023-01-04	73.50	73.50	73.50	73.50	2,151
2023-01-03	74.50	74.50	73.50	73.50	4,842
2023-01-02	74.50	74.50	74.50	74.50	0
2022-12-30	74.50	74.50	74.50	74.50	0
2022-12-29	78.50	78.50	74.50	74.50	6,954
2022-12-28	78.50	78.50	78.50	78.50	0
2022-12-27	78.50	78.50	78.50	78.50	0
2022-12-26	78.50	78.50	78.50	78.50	0
2022-12-23	78.50	78.50	78.50	78.50	0
2022-12-22	78.50	78.50	78.50	78.50	154
2022-12-21	78.50	78.50	78.50	78.50	0
2022-12-20	80.00	80.00	78.50	78.50	1,500
2022-12-19	80.00	80.00	80.00	80.00	0
2022-12-16	80.00	80.00	80.00	80.00	0
2022-12-15	80.00	80.00	80.00	80.00	0
2022-12-14	80.00	80.00	80.00	80.00	0
2022-12-13	80.00	80.00	80.00	80.00	0
2022-12-12	80.00	80.00	80.00	80.00	0
2022-12-09	80.00	80.00	80.00	80.00	1,184
2022-12-08	80.00	80.00	80.00	80.00	0
2022-12-07	80.00	80.00	80.00	80.00	0
2022-12-06	80.00	80.00	80.00	80.00	0
2022-12-05	80.00	80.00	80.00	80.00	0
2022-12-02	80.00	80.00	80.00	80.00	0
2022-12-01	80.00	80.00	80.00	80.00	0
2022-11-30	80.00	80.00	80.00	80.00	0
2022-11-29	80.00	80.00	80.00	80.00	0
2022-11-28	80.00	80.00	80.00	80.00	0
2022-11-25	80.00	80.00	80.00	80.00	0
2022-11-24	77.50	80.00	77.50	80.00	1,250
2022-11-23	77.50	77.50	77.50	77.50	0
2022-11-22	77.50	77.50	77.50	77.50	0
2022-11-21	77.50	77.50	77.50	77.50	0
2022-11-18	80.00	80.00	77.50	77.50	7,743
2022-11-17	82.50	82.50	80.00	80.00	1,012
2022-11-16	82.50	82.50	82.50	82.50	0
2022-11-15	82.50	82.50	82.50	82.50	18,720
2022-11-14	82.50	82.50	82.50	82.50	0
2022-11-11	82.50	82.50	82.50	82.50	0
2022-11-10	82.50	82.50	82.50	82.50	200
2022-11-09	82.50	82.50	82.50	82.50	0
2022-11-08	82.50	82.50	82.50	82.50	0
2022-11-07	82.50	82.50	82.50	82.50	0
2022-11-04	82.50	82.50	82.50	82.50	0
2022-11-03	82.50	82.50	82.50	82.50	0
2022-11-02	82.50	82.50	82.50	82.50	0
2022-11-01	82.50	82.50	82.50	82.50	0
2022-10-31	82.50	82.50	82.50	82.50	0
2022-10-28	82.50	82.50	82.50	82.50	0
2022-10-27	82.50	82.50	82.50	82.50	0
2022-10-26	82.50	82.50	82.50	82.50	0
2022-10-25	82.50	82.50	82.50	82.50	0
2022-10-24	82.50	82.50	82.50	82.50	0
2022-10-21	82.50	82.50	82.50	82.50	0
2022-10-20	82.50	82.50	82.50	82.50	0
2022-10-19	82.50	82.50	82.50	82.50	0
2022-10-18	82.50	82.50	82.50	82.50	0
2022-10-17	82.50	82.50	82.50	82.50	0
2022-10-14	82.50	82.50	82.50	82.50	1,538
2022-10-13	82.50	82.50	82.50	82.50	0
2022-10-12	82.50	82.50	82.50	82.50	13
2022-10-11	82.50	82.50	82.50	82.50	50
2022-10-10	82.50	82.50	82.50	82.50	0
2022-10-07	82.50	82.50	82.50	82.50	1,170
2022-10-06	82.50	82.50	82.50	82.50	4
2022-10-05	82.50	82.50	82.50	82.50	0
2022-10-04	82.50	82.50	82.50	82.50	30
2022-10-03	82.50	82.50	82.50	82.50	0
2022-09-30	82.50	82.50	82.50	82.50	0
2022-09-29	82.50	82.50	82.50	82.50	0
2022-09-28	82.50	82.50	82.50	82.50	346
2022-09-27	89.00	89.00	81.00	82.50	22,140
2022-09-26	89.00	89.00	89.00	89.00	0
2022-09-23	89.00	89.00	89.00	89.00	0
2022-09-22	89.00	89.00	89.00	89.00	0
2022-09-21	89.00	89.00	89.00	89.00	982
2022-09-20	89.00	89.00	89.00	89.00	0
2022-09-19	89.00	89.00	89.00	89.00	0
2022-09-16	89.00	89.00	89.00	89.00	0
2022-09-15	89.00	89.00	89.00	89.00	0
2022-09-14	89.00	89.00	89.00	89.00	0
2022-09-13	89.00	89.00	89.00	89.00	200
2022-09-12	89.00	89.00	89.00	89.00	0
2022-09-09	89.00	89.00	89.00	89.00	0
2022-09-08	89.00	89.00	89.00	89.00	0
2022-09-07	89.00	89.00	89.00	89.00	0
2022-09-06	89.00	89.00	89.00	89.00	22
2022-09-05	89.00	89.00	89.00	89.00	0
2022-09-02	89.00	89.00	89.00	89.00	0
2022-09-01	89.00	89.00	89.00	89.00	1,000
2022-08-31	89.00	89.00	89.00	89.00	0
2022-08-30	89.00	89.00	89.00	89.00	20,000
2022-08-29	89.00	89.00	89.00	89.00	0
2022-08-26	89.00	89.00	89.00	89.00	1,000
2022-08-25	90.00	90.00	90.00	90.00	0
2022-08-24	90.00	90.00	90.00	90.00	0
2022-08-23	90.00	90.00	90.00	90.00	473
2022-08-22	90.00	90.00	90.00	90.00	0
2022-08-19	90.00	90.00	90.00	90.00	0
2022-08-18	91.00	91.00	90.00	90.00	3,545
2022-08-17	91.00	91.00	91.00	91.00	1,000
2022-08-16	91.00	91.00	91.00	91.00	12,680
2022-08-15	91.00	91.00	91.00	91.00	5,347
2022-08-12	91.00	91.00	87.00	91.00	6,692
2022-08-11	91.00	91.00	91.00	91.00	0
2022-08-10	91.00	91.00	91.00	91.00	0
2022-08-09	91.00	91.00	91.00	91.00	0
2022-08-08	91.00	91.00	91.00	91.00	10
2022-08-05	91.00	91.00	91.00	91.00	0
2022-08-04	93.50	93.50	91.00	91.00	7,200
2022-08-03	93.50	93.50	93.50	93.50	2,014
2022-08-02	93.50	93.50	93.50	93.50	10,414
2022-08-01	95.00	95.00	90.00	93.50	6,943
2022-07-29	93.50	93.50	93.50	93.50	3,000
2022-07-28	93.50	93.50	93.50	93.50	0
2022-07-27	93.50	93.50	93.50	93.50	2,500
2022-07-26	93.50	93.50	93.50	93.50	0
2022-07-25	93.50	93.50	93.50	93.50	1,050
2022-07-22	96.50	96.50	93.50	93.50	16,680
2022-07-21	96.50	96.50	96.50	96.50	618
2022-07-20	96.50	96.50	96.50	96.50	0
2022-07-19	96.50	96.50	96.50	96.50	0
2022-07-18	96.50	96.50	96.50	96.50	0
2022-07-15	96.50	96.50	96.50	96.50	0
2022-07-14	96.50	96.50	96.50	96.50	2,800
2022-07-13	96.50	96.50	96.50	96.50	0
2022-07-12	96.50	96.50	96.50	96.50	0
2022-07-11	96.50	96.50	96.50	96.50	0
2022-07-08	96.50	96.50	96.50	96.50	0
2022-07-07	96.50	96.50	96.50	96.50	27
2022-07-06	96.50	96.50	96.50	96.50	0
2022-07-05	100.00	100.00	92.50	96.50	12,195
2022-07-04	111.00	111.00	92.50	100.00	30,002
2022-07-01	111.00	111.00	111.00	111.00	0
2022-06-30	112.00	112.00	111.00	111.00	0
2022-06-29	112.00	112.00	112.00	112.00	0
2022-06-28	112.00	112.00	112.00	112.00	16,913
2022-06-27	112.00	112.00	112.00	112.00	0
2022-06-24	112.00	112.00	112.00	112.00	0
2022-06-23	112.00	112.00	112.00	112.00	213
2022-06-22	112.00	112.00	112.00	112.00	0
2022-06-21	112.00	112.00	112.00	112.00	0
2022-06-20	112.00	112.00	112.00	112.00	0
2022-06-17	112.00	112.00	112.00	112.00	1,250
2022-06-16	113.50	113.50	112.00	112.00	813
2022-06-15	113.50	113.50	113.50	113.50	0
2022-06-14	113.50	113.50	113.50	113.50	0
2022-06-13	120.50	120.50	113.50	113.50	8,166
2022-06-10	120.50	120.50	120.50	120.50	2,315
2022-06-09	121.50	121.50	120.50	120.50	2,589
2022-06-08	112.50	122.50	112.50	121.50	12,303
2022-06-07	112.50	112.50	112.50	112.50	0
2022-06-06	112.50	112.50	112.50	112.50	0
2022-06-03	112.50	112.50	112.50	112.50	0
2022-06-02	112.50	112.50	112.50	112.50	0
2022-06-01	112.50	112.50	112.50	112.50	467
2022-05-31	112.50	112.50	112.50	112.50	0
2022-05-30	112.50	112.50	112.50	112.50	0
2022-05-27	112.50	112.50	112.50	112.50	0
2022-05-26	112.50	112.50	112.50	112.50	0
2022-05-25	112.50	112.50	112.50	112.50	17
2022-05-24	112.50	112.50	112.50	112.50	1,290
2022-05-23	112.50	112.50	112.50	112.50	504
2022-05-20	112.50	112.50	112.50	112.50	0
2022-05-19	112.50	112.50	112.50	112.50	0
2022-05-18	112.50	112.50	112.50	112.50	350
2022-05-17	112.50	112.50	112.50	112.50	0
2022-05-16	112.50	112.50	112.50	112.50	135
2022-05-13	112.50	112.50	112.50	112.50	331
2022-05-12	112.50	112.50	112.50	112.50	0
2022-05-11	112.50	112.50	112.50	112.50	502
2022-05-10	112.50	112.50	112.50	112.50	1,093
2022-05-09	112.50	112.50	112.50	112.50	0
2022-05-06	125.00	125.00	109.00	112.50	58,533
2022-05-05	125.00	125.00	125.00	125.00	3,273
2022-05-04	125.00	125.00	125.00	125.00	0
2022-05-03	125.00	125.00	125.00	125.00	13,691
2022-05-02	125.00	125.00	125.00	125.00	0
2022-04-29	125.00	125.00	125.00	125.00	30,289
2022-04-28	119.00	125.00	119.00	125.00	33,447
2022-04-27	119.00	119.00	119.00	119.00	25
2022-04-26	119.00	119.00	119.00	119.00	1,210
2022-04-25	120.00	120.00	119.00	119.00	3,086
2022-04-22	109.00	122.50	109.00	120.00	34,799
2022-04-21	109.00	109.00	109.00	109.00	2,574
2022-04-20	107.50	109.00	107.50	109.00	12,971
2022-04-19	107.50	107.50	107.50	107.50	12,323
2022-04-18	107.50	107.50	107.50	107.50	0
2022-04-15	107.50	107.50	107.50	107.50	0
2022-04-14	107.50	107.50	107.50	107.50	5,686
2022-04-13	107.50	107.50	107.50	107.50	1,500
2022-04-12	107.50	107.50	107.50	107.50	1,500
2022-04-11	107.50	107.50	107.50	107.50	1,000
2022-04-08	107.50	107.50	107.50	107.50	0
2022-04-07	108.50	108.50	107.50	107.50	10,023
2022-04-06	108.50	108.50	108.50	108.50	1,625
2022-04-05	111.50	111.50	108.50	108.50	4,500
2022-04-04	103.50	111.50	103.50	111.50	29,223
2022-04-01	103.50	103.50	103.50	103.50	2,434
2022-03-31	99.50	103.50	99.50	103.50	25,441
2022-03-30	102.50	102.50	99.50	99.50	11,834
2022-03-29	102.50	102.50	102.50	102.50	8,377
2022-03-28	87.50	117.50	87.50	102.50	95,268
2022-03-25	87.50	87.50	87.50	87.50	0
2022-03-24	87.50	87.50	87.50	87.50	0
2022-03-23	87.50	87.50	87.50	87.50	0
2022-03-22	87.50	87.50	87.50	87.50	0
2022-03-21	87.50	87.50	87.50	87.50	1,083
2022-03-18	87.50	87.50	87.50	87.50	0
2022-03-17	87.50	87.50	87.50	87.50	1,425
2022-03-16	87.50	87.50	87.50	87.50	1,490
2022-03-15	87.50	87.50	87.50	87.50	1,485
2022-03-14	87.50	87.50	87.50	87.50	0
2022-03-11	85.50	87.50	85.50	87.50	3,796
2022-03-10	85.50	85.50	85.50	85.50	0
2022-03-09	85.50	85.50	85.50	85.50	240
2022-03-08	86.50	86.50	85.50	85.50	0
2022-03-07	95.00	95.00	86.50	86.50	22,989
2022-03-04	95.00	95.00	95.00	95.00	0
2022-03-03	95.00	95.00	95.00	95.00	0
2022-03-02	95.00	95.00	95.00	95.00	274
2022-03-01	95.00	95.00	95.00	95.00	0
2022-02-28	95.00	95.00	95.00	95.00	0
2022-02-25	95.00	95.00	95.00	95.00	286
2022-02-24	95.00	95.00	95.00	95.00	7,396
2022-02-23	95.00	95.00	95.00	95.00	0
2022-02-22	95.00	95.00	95.00	95.00	0
2022-02-21	95.00	95.00	95.00	95.00	1,550
2022-02-18	95.00	95.00	95.00	95.00	2,030
2022-02-17	105.00	105.00	95.00	95.00	21,132
2022-02-16	105.00	105.00	105.00	105.00	2,000
2022-02-15	105.00	105.00	105.00	105.00	22,445
2022-02-14	115.00	115.00	100.00	105.00	11,815
2022-02-11	115.00	115.00	115.00	115.00	201
2022-02-10	115.00	115.00	115.00	115.00	159
2022-02-09	115.00	115.00	115.00	115.00	10,624
2022-02-08	115.00	115.00	115.00	115.00	2,500
2022-02-07	115.00	115.00	115.00	115.00	0
2022-02-04	116.00	116.00	115.00	115.00	7,439
2022-02-03	118.00	118.00	116.00	116.00	6,343
2022-02-02	118.00	118.00	118.00	118.00	0
2022-02-01	118.00	118.00	118.00	118.00	0
2022-01-31	118.00	118.00	118.00	118.00	2,448
2022-01-28	118.00	118.00	118.00	118.00	33
2022-01-27	118.00	118.00	118.00	118.00	0
2022-01-26	118.00	118.00	118.00	118.00	2,000
2022-01-25	119.00	119.00	118.00	118.00	950
2022-01-24	120.00	120.00	119.00	119.00	1,083
2022-01-21	120.50	120.50	120.00	120.00	2,458
2022-01-20	120.50	120.50	120.50	120.50	12
2022-01-19	120.50	120.50	120.50	120.50	6,635
2022-01-18	120.50	120.50	120.50	120.50	398
2022-01-17	121.50	121.50	120.50	120.50	5,877
2022-01-14	121.50	121.50	121.50	121.50	19,059
2022-01-13	116.00	121.50	116.00	121.50	12,847
2022-01-12	117.00	117.00	116.00	116.00	29,670
2022-01-11	117.00	117.00	117.00	117.00	0
2022-01-10	120.00	120.00	117.00	117.00	2,324
2022-01-07	120.00	120.00	120.00	120.00	813
2022-01-06	120.00	120.00	120.00	120.00	2,059
2022-01-05	120.00	120.00	120.00	120.00	1,488
2022-01-04	120.00	120.00	120.00	120.00	1,037
2022-01-03	120.00	120.00	120.00	120.00	0
2021-12-31	105.00	120.00	105.00	120.00	34,895
2021-12-30	105.00	105.00	105.00	105.00	4,271
2021-12-29	95.00	105.00	95.00	105.00	20,478
2021-12-28	95.00	95.00	95.00	95.00	0
2021-12-27	95.00	95.00	95.00	95.00	0
2021-12-24	95.00	95.00	95.00	95.00	0
2021-12-23	95.00	95.00	95.00	95.00	15,000
2021-12-22	95.00	95.00	95.00	95.00	8,053
2021-12-21	95.00	95.00	95.00	95.00	1,000
2021-12-20	91.50	95.00	91.50	95.00	12,109
2021-12-17	91.50	91.50	91.50	91.50	0
2021-12-16	91.50	91.50	91.50	91.50	0
2021-12-15	91.50	91.50	91.50	91.50	0
2021-12-14	92.50	92.50	91.50	91.50	1,650
2021-12-13	92.50	92.50	92.50	92.50	695
2021-12-10	92.50	92.50	92.50	92.50	0
2021-12-09	92.50	92.50	92.50	92.50	0
2021-12-08	92.50	92.50	90.00	92.50	0
2021-12-07	92.50	92.50	92.50	92.50	0
2021-12-06	92.50	92.50	92.50	92.50	0
2021-12-03	92.50	92.50	92.50	92.50	0
2021-12-02	92.50	92.50	92.50	92.50	0
2021-12-01	92.50	92.50	92.50	92.50	6,367
2021-11-30	92.50	92.50	92.50	92.50	1,610
2021-11-29	92.50	92.50	92.50	92.50	0
2021-11-26	93.50	93.50	91.50	92.50	10,555
2021-11-25	93.50	93.50	93.50	93.50	0
2021-11-24	93.50	93.50	93.50	93.50	1,810
2021-11-23	93.50	93.50	93.50	93.50	0
2021-11-22	93.50	93.50	93.50	93.50	0
2021-11-19	93.50	93.50	93.50	93.50	0
2021-11-18	93.50	93.50	93.50	93.50	0
2021-11-17	93.50	93.50	93.50	93.50	3,659
2021-11-16	93.50	93.50	93.50	93.50	0
2021-11-15	93.50	93.50	93.50	93.50	2,738
2021-11-12	93.50	93.50	93.50	93.50	14,159
2021-11-11	93.50	93.50	93.50	93.50	0
2021-11-10	93.50	93.50	93.50	93.50	92
2021-11-09	93.50	93.50	93.50	93.50	266
2021-11-08	93.50	93.50	93.50	93.50	0
2021-11-05	93.50	93.50	93.50	93.50	0
2021-11-04	93.50	93.50	93.50	93.50	2,272
2021-11-03	93.50	93.50	93.50	93.50	0
2021-11-02	93.50	93.50	93.50	93.50	2,702
2021-11-01	93.50	93.50	93.50	93.50	250
2021-10-29	93.50	93.50	93.50	93.50	0
2021-10-28	93.50	93.50	93.50	93.50	0
2021-10-27	93.50	93.50	93.50	93.50	5,107
2021-10-26	93.50	93.50	93.50	93.50	0
2021-10-25	92.50	93.50	92.50	93.50	1,100
2021-10-22	92.50	92.50	92.50	92.50	9,605
2021-10-21	92.50	92.50	92.50	92.50	2,292
2021-10-20	92.50	92.50	92.50	92.50	2,994
2021-10-19	92.50	92.50	92.50	92.50	0
2021-10-18	92.50	92.50	92.50	92.50	0
2021-10-15	92.50	92.50	90.00	92.50	250
2021-10-14	92.50	92.50	92.50	92.50	0
2021-10-13	92.50	92.50	92.50	92.50	526
2021-10-12	92.50	92.50	92.50	92.50	45
2021-10-11	92.50	92.50	92.50	92.50	2,877
2021-10-08	92.50	92.50	92.50	92.50	0
2021-10-07	92.50	92.50	92.50	92.50	1,785
2021-10-06	92.50	92.50	92.50	92.50	22,466
2021-10-05	93.50	93.50	92.50	92.50	5,120
2021-10-04	95.00	95.00	93.50	93.50	2,294
2021-10-01	95.00	95.00	95.00	95.00	750
2021-09-30	95.00	95.00	95.00	95.00	0
2021-09-29	95.00	95.00	95.00	95.00	0
2021-09-28	95.00	95.00	90.00	95.00	0
2021-09-27	95.00	95.00	95.00	95.00	0
2021-09-24	95.00	95.00	95.00	95.00	0
2021-09-23	95.00	95.00	95.00	95.00	1,886
2021-09-22	95.00	95.00	95.00	95.00	0
2021-09-21	95.00	95.00	95.00	95.00	0
2021-09-20	95.00	95.00	95.00	95.00	2,630
2021-09-17	95.00	95.00	95.00	95.00	6,572
2021-09-16	98.50	98.50	95.00	95.00	21,673
2021-09-15	93.50	98.50	93.50	98.50	64,264
2021-09-14	93.50	93.50	93.50	93.50	2,498
2021-09-13	89.50	93.50	89.50	93.50	4,556
2021-09-10	92.50	92.50	89.50	89.50	19,716
2021-09-09	92.50	92.50	92.50	92.50	3,220
2021-09-08	87.50	94.00	87.50	92.50	117,433
2021-09-07	85.00	87.50	85.00	87.50	22,890
2021-09-06	85.00	85.00	85.00	85.00	13,477
2021-09-03	85.00	82.50	82.50	82.50	8,272
2021-09-02	82.50	87.50	82.50	85.00	14,374
2021-09-01	82.50	82.50	82.50	82.50	14,023
2021-08-31	82.50	82.50	81.00	82.50	50,688
2021-08-30	82.50	82.50	82.50	82.50	0
2021-08-27	76.00	82.50	76.00	82.50	74,018
2021-08-26	74.00	76.00	74.00	76.00	26,215
2021-08-25	68.50	76.50	68.50	74.00	90,352
2021-08-24	68.50	68.50	68.50	68.50	3,000
2021-08-23	68.50	68.50	68.50	68.50	5,048
2021-08-20	68.50	68.50	68.50	68.50	0
2021-08-19	68.50	68.50	68.50	68.50	17,759
2021-08-18	67.50	68.50	67.50	68.50	23,400
2021-08-17	66.50	67.50	66.50	67.50	2,845
2021-08-16	66.50	66.50	66.50	66.50	0
2021-08-13	66.50	66.50	66.50	66.50	0
2021-08-12	66.50	66.50	66.50	66.50	5,861
2021-08-11	66.50	66.50	66.50	66.50	0
2021-08-10	66.50	66.50	66.50	66.50	0
2021-08-09	66.50	66.50	63.00	66.50	0
2021-08-06	66.50	66.50	66.50	66.50	150
2021-08-05	66.50	66.50	66.50	66.50	0
2021-08-04	66.50	66.50	66.50	66.50	0
2021-08-03	66.50	66.50	66.50	66.50	0
2021-08-02	66.50	66.50	66.50	66.50	1,517
2021-07-30	66.50	66.50	66.50	66.50	0
2021-07-29	65.00	66.50	65.00	66.50	1,445
2021-07-28	65.00	65.00	65.00	65.00	1,754
2021-07-27	65.00	65.00	65.00	65.00	0
2021-07-26	64.00	65.00	64.00	65.00	729
2021-07-23	63.00	64.00	63.00	64.00	4,028
2021-07-22	63.00	63.00	63.00	63.00	984
2021-07-21	63.00	63.00	58.00	63.00	0
2021-07-20	60.00	63.00	60.00	63.00	27,373
2021-07-19	68.50	68.50	60.00	60.00	14,711
2021-07-16	68.50	68.50	68.50	68.50	1,066
2021-07-15	68.50	68.50	68.50	68.50	10
2021-07-14	68.50	68.50	68.50	68.50	4,417
2021-07-13	68.50	68.50	68.50	68.50	0
2021-07-12	68.50	68.50	68.50	68.50	2,842
2021-07-09	68.50	68.50	68.50	68.50	0
2021-07-08	68.50	68.50	68.50	68.50	36,066
2021-07-07	68.50	68.50	68.50	68.50	9,364
2021-07-06	65.50	68.50	65.50	68.50	11,984
2021-07-05	63.50	65.50	63.50	65.50	18,076
2021-07-02	63.50	63.50	63.50	63.50	32,500
2021-07-01	64.50	64.50	60.00	63.50	0
2021-06-30	63.50	63.50	63.50	63.50	26,499
2021-06-29	59.50	63.50	59.50	63.50	123,395
2021-06-28	57.50	59.50	57.50	59.50	37,476
2021-06-25	57.50	57.50	57.50	57.50	1,658
2021-06-24	57.50	57.50	57.50	57.50	13,834
2021-06-23	56.00	57.50	56.00	57.50	29,330
2021-06-22	56.00	56.00	56.00	56.00	0
2021-06-21	56.00	56.00	56.00	56.00	40
2021-06-18	56.00	56.00	56.00	56.00	7,880
2021-06-17	56.00	56.00	56.00	56.00	0
2021-06-16	57.00	57.00	56.00	56.00	2,607
2021-06-15	57.00	57.00	57.00	57.00	0
2021-06-14	57.00	57.00	57.00	57.00	0
2021-06-11	57.00	57.00	52.00	57.00	0
2021-06-10	55.00	57.00	55.00	57.00	15,517
2021-06-09	55.00	55.00	55.00	55.00	12,137
2021-06-08	44.00	55.00	44.00	55.00	59,851
2021-06-07	42.50	44.00	42.50	44.00	426
2021-06-04	42.50	42.50	42.50	42.50	0
2021-06-03	41.50	42.50	41.50	42.50	4,494
2021-06-02	41.50	41.50	41.50	41.50	782
2021-06-01	41.50	41.50	41.50	41.50	0
2021-05-28	41.50	41.50	41.50	41.50	4,500
2021-05-27	41.50	41.50	41.50	41.50	0
2021-05-26	41.50	41.50	41.50	41.50	0
2021-05-25	41.50	41.50	41.50	41.50	0
2021-05-24	41.50	41.50	41.50	41.50	14,511
2021-05-21	41.50	41.50	41.50	41.50	0
2021-05-20	41.50	41.50	41.50	41.50	0
2021-05-19	41.50	41.50	41.50	41.50	0
2021-05-18	41.50	41.50	41.50	41.50	23
2021-05-17	41.50	41.50	41.50	41.50	0
2021-05-14	41.50	41.50	41.50	41.50	0
2021-05-13	45.00	45.00	41.50	41.50	14,287
2021-05-12	45.00	45.00	45.00	45.00	0
2021-05-11	45.00	45.00	45.00	45.00	1,000
2021-05-10	45.00	45.00	45.00	45.00	0
2021-05-07	45.00	45.00	45.00	45.00	0
2021-05-06	45.00	45.00	45.00	45.00	0
2021-05-05	45.00	45.00	45.00	45.00	0
2021-05-04	45.00	45.00	45.00	45.00	3,000
2021-04-30	45.00	45.00	45.00	45.00	736
2021-04-29	45.00	45.00	45.00	45.00	0
2021-04-28	45.00	45.00	45.00	45.00	0
2021-04-27	45.00	45.00	45.00	45.00	0
2021-04-26	45.00	45.00	45.00	45.00	0
2021-04-23	45.00	45.00	45.00	45.00	0
2021-04-22	45.00	45.00	45.00	45.00	0
2021-04-21	45.00	45.00	45.00	45.00	1,000
2021-04-20	45.00	45.00	45.00	45.00	34,351
2021-04-19	45.00	45.00	45.00	45.00	4,237
2021-04-16	45.00	45.00	45.00	45.00	0
2021-04-15	45.00	45.00	45.00	45.00	0
2021-04-14	45.00	45.00	45.00	45.00	0
2021-04-13	45.00	45.00	45.00	45.00	0
2021-04-12	45.00	45.00	45.00	45.00	0
2021-04-09	45.00	45.00	45.00	45.00	0
2021-04-08	45.00	45.00	45.00	45.00	0
2021-04-07	45.00	45.00	45.00	45.00	0
2021-04-06	45.00	45.00	45.00	45.00	2,500
2021-04-01	45.00	45.00	45.00	45.00	0
2021-03-31	45.00	45.00	45.00	45.00	89
2021-03-30	45.00	45.00	45.00	45.00	0
2021-03-29	45.00	45.00	45.00	45.00	0
2021-03-26	45.00	45.00	45.00	45.00	0
2021-03-25	45.00	45.00	45.00	45.00	2,200
2021-03-24	45.00	45.00	45.00	45.00	2,208
2021-03-23	48.50	48.50	45.00	45.00	1,000
2021-03-22	48.50	48.50	48.50	48.50	4,167
2021-03-19	48.50	48.50	48.50	48.50	0
2021-03-18	48.50	48.50	48.50	48.50	0
2021-03-17	48.50	48.50	48.50	48.50	0
2021-03-16	48.50	48.50	48.50	48.50	0
2021-03-15	48.50	48.50	48.50	48.50	2,943
2021-03-12	48.50	48.50	48.50	48.50	601
2021-03-11	51.00	51.00	48.50	48.50	4,675
2021-03-10	51.00	49.20	49.20	49.20	3,449
2021-03-09	51.00	51.00	51.00	51.00	257
2021-03-08	51.00	51.00	51.00	51.00	0
2021-03-05	51.00	51.00	51.00	51.00	15,707
2021-03-04	51.00	51.00	51.00	51.00	0
2021-03-03	51.00	51.00	51.00	51.00	200
2021-03-02	51.00	51.00	51.00	51.00	257
2021-03-01	51.00	51.00	51.00	51.00	0
2021-02-26	51.00	51.00	51.00	51.00	0
2021-02-25	51.00	51.00	51.00	51.00	0
2021-02-24	51.00	51.00	51.00	51.00	3,675
2021-02-23	51.00	51.00	51.00	51.00	0
2021-02-22	51.00	51.00	51.00	51.00	0
2021-02-19	45.00	51.00	45.00	51.00	58,977
2021-02-18	43.50	46.00	43.50	46.00	7,723
2021-02-17	42.50	43.50	42.50	43.50	1,000
2021-02-16	42.50	42.50	42.50	42.50	148
2021-02-15	42.50	42.50	42.50	42.50	0
2021-02-12	42.50	42.50	42.50	42.50	0
2021-02-11	42.50	42.50	42.50	42.50	0
2021-02-10	42.50	42.50	42.50	42.50	0
2021-02-09	42.50	42.50	42.50	42.50	1,200
2021-02-08	42.50	42.50	42.50	42.50	0
2021-02-05	42.50	42.50	42.50	42.50	0
2021-02-04	42.50	42.50	42.50	42.50	1,000
2021-02-03	40.00	42.50	40.00	42.50	5,502
2021-02-02	40.00	40.00	40.00	40.00	0
2021-02-01	40.00	40.00	40.00	40.00	33
2021-01-29	40.00	40.00	40.00	40.00	0
2021-01-28	40.00	40.00	40.00	40.00	0
2021-01-27	40.00	40.00	40.00	40.00	1,631
2021-01-26	40.00	40.00	40.00	40.00	0
2021-01-25	40.00	40.00	40.00	40.00	0
2021-01-22	40.00	40.00	40.00	40.00	0
2021-01-21	40.00	40.00	40.00	40.00	0
2021-01-20	40.00	40.00	40.00	40.00	0
2021-01-19	40.00	40.00	40.00	40.00	0
2021-01-18	40.00	40.00	40.00	40.00	0
2021-01-15	40.00	40.00	40.00	40.00	0
2021-01-14	40.00	40.00	40.00	40.00	1,083
2021-01-13	40.00	40.00	40.00	40.00	80
2021-01-12	40.00	40.00	40.00	40.00	0
2021-01-11	40.00	40.00	40.00	40.00	175
2021-01-08	40.00	40.00	40.00	40.00	0
2021-01-07	40.00	40.00	40.00	40.00	5
2021-01-06	40.00	40.00	40.00	40.00	0
2021-01-05	40.00	40.00	40.00	40.00	10
2021-01-04	40.00	40.00	40.00	40.00	0
2020-12-31	40.00	40.00	40.00	40.00	0
2020-12-30	40.00	40.00	40.00	40.00	0
2020-12-29	40.00	40.00	40.00	40.00	684
2020-12-24	40.00	40.00	40.00	40.00	0
2020-12-23	40.00	40.00	40.00	40.00	0
2020-12-22	40.00	40.00	40.00	40.00	0
2020-12-21	40.00	40.00	40.00	40.00	1,557
2020-12-18	40.00	40.00	40.00	40.00	0
2020-12-17	40.00	40.00	40.00	40.00	0
2020-12-16	40.00	40.00	40.00	40.00	0
2020-12-15	40.00	40.00	40.00	40.00	0
2020-12-14	40.00	40.00	40.00	40.00	0
2020-12-11	40.00	40.00	40.00	40.00	0
2020-12-10	41.50	41.50	40.00	40.00	2,879
2020-12-09	41.50	41.50	41.50	41.50	0
2020-12-08	41.50	41.50	41.50	41.50	0
2020-12-07	41.50	41.50	41.50	41.50	1,282
2020-12-04	41.50	41.50	41.50	41.50	0
2020-12-03	41.50	41.50	41.50	41.50	0
2020-12-02	37.50	41.50	37.50	41.50	2,334
2020-12-01	37.50	37.50	37.50	37.50	100
2020-11-30	37.50	37.50	37.50	37.50	0
2020-11-27	37.50	37.50	37.50	37.50	0
2020-11-26	37.50	37.50	37.50	37.50	1,000
2020-11-25	37.50	37.50	37.50	37.50	175
2020-11-24	37.50	37.50	37.50	37.50	0
2020-11-23	37.50	37.50	37.50	37.50	0
2020-11-20	37.50	37.50	37.50	37.50	0
2020-11-19	37.50	37.50	37.50	37.50	0
2020-11-18	37.50	37.50	37.50	37.50	0
2020-11-17	37.50	37.50	37.50	37.50	0
2020-11-16	37.50	37.50	37.50	37.50	0
2020-11-13	37.50	37.50	35.00	37.50	0
2020-11-12	37.50	37.50	37.50	37.50	0
2020-11-11	37.50	37.50	37.50	37.50	0
2020-11-10	37.50	37.50	37.50	37.50	0
2020-11-09	37.50	37.50	37.50	37.50	0
2020-11-06	37.50	37.50	37.50	37.50	0
2020-11-05	37.50	37.50	37.50	37.50	0
2020-11-04	37.50	37.50	37.50	37.50	0
2020-11-03	37.50	37.50	37.50	37.50	0
2020-11-02	37.50	37.50	37.50	37.50	0
2020-10-30	37.50	37.50	37.50	37.50	0
2020-10-29	37.50	37.50	37.50	37.50	0
2020-10-28	37.50	37.50	37.50	37.50	0
2020-10-27	37.50	37.50	37.50	37.50	0
2020-10-26	37.50	37.50	37.50	37.50	0
2020-10-23	37.50	37.50	37.50	37.50	0
2020-10-22	37.50	37.50	37.50	37.50	0
2020-10-21	37.50	37.50	37.50	37.50	0
2020-10-20	37.50	37.50	37.50	37.50	100
2020-10-16	39.00	39.00	37.50	37.50	4,000
2020-10-15	39.00	39.00	39.00	39.00	0
2020-10-14	39.00	39.00	39.00	39.00	3,000
2020-10-13	39.00	39.00	39.00	39.00	0
2020-10-12	39.00	39.00	39.00	39.00	216
2020-10-09	39.00	39.00	39.00	39.00	0
2020-10-08	39.00	39.00	39.00	39.00	4
2020-10-07	39.00	39.00	39.00	39.00	0
2020-10-06	39.00	39.00	39.00	39.00	0
2020-10-05	39.00	39.00	39.00	39.00	17,463
2020-10-02	39.00	39.00	39.00	39.00	3,564
2020-10-01	39.00	39.00	39.00	39.00	0
2020-09-30	39.00	39.00	39.00	39.00	0
2020-09-29	39.00	39.00	39.00	39.00	1,200
2020-09-28	39.00	39.00	39.00	39.00	500
2020-09-25	39.00	39.00	39.00	39.00	0
2020-09-24	39.00	39.00	39.00	39.00	0
2020-09-23	39.00	39.00	39.00	39.00	0
2020-09-22	39.00	39.00	39.00	39.00	0
2020-09-21	41.50	41.50	39.00	39.00	2,000
2020-09-18	41.50	41.50	41.50	41.50	0
2020-09-17	41.50	41.50	41.50	41.50	0
2020-09-16	41.50	41.50	41.50	41.50	0
2020-09-15	41.50	41.50	41.50	41.50	0
2020-09-14	42.50	42.50	41.50	41.50	3,500
2020-09-11	45.00	45.00	42.50	42.50	2,118
2020-09-10	45.00	45.00	45.00	45.00	0
2020-09-09	45.00	45.00	45.00	45.00	0
2020-09-08	45.00	45.00	45.00	45.00	2,120
2020-09-07	45.00	45.00	45.00	45.00	0
2020-09-04	45.00	45.00	45.00	45.00	0
2020-09-03	45.00	45.00	45.00	45.00	0
2020-09-02	45.00	45.00	45.00	45.00	0
2020-09-01	45.00	45.00	45.00	45.00	0
2020-08-28	45.00	45.00	45.00	45.00	0
2020-08-27	45.00	45.00	45.00	45.00	0
2020-08-26	45.00	45.00	45.00	45.00	0
2020-08-25	45.00	45.00	45.00	45.00	0
2020-08-24	45.00	45.00	45.00	45.00	0
2020-08-21	45.00	45.00	45.00	45.00	92
2020-08-20	45.00	45.00	45.00	45.00	0
2020-08-19	45.00	45.00	45.00	45.00	15,884
2020-08-18	45.00	45.00	45.00	45.00	203
2020-08-17	45.00	45.00	45.00	45.00	0
2020-08-14	45.00	45.00	45.00	45.00	1,000
2020-08-13	45.00	45.00	40.00	45.00	0
2020-08-12	45.00	45.00	45.00	45.00	580
2020-08-11	45.00	45.00	45.00	45.00	0
2020-08-10	45.00	45.00	45.00	45.00	0
2020-08-07	45.00	45.00	40.00	45.00	0
2020-08-06	45.00	45.00	45.00	45.00	0
2020-08-05	45.00	45.00	45.00	45.00	0
2020-08-04	45.00	45.00	45.00	45.00	0
2020-08-03	45.00	45.00	45.00	45.00	3,033
2020-07-31	45.00	45.00	45.00	45.00	0
2020-07-30	45.00	45.00	45.00	45.00	0
2020-07-29	45.00	45.00	45.00	45.00	3,121
2020-07-28	45.00	45.00	45.00	45.00	0
2020-07-27	41.00	45.00	41.00	45.00	6,807
2020-07-24	41.00	41.00	41.00	41.00	0
2020-07-23	41.00	41.00	41.00	41.00	0
2020-07-22	41.00	41.00	41.00	41.00	0
2020-07-21	41.00	41.00	41.00	41.00	0
2020-07-20	41.00	41.00	41.00	41.00	17
2020-07-17	37.50	41.00	37.50	41.00	0
2020-07-16	37.50	37.50	37.50	37.50	51,232
2020-07-15	37.50	37.50	37.50	37.50	0
2020-07-14	37.50	37.50	37.50	37.50	27
2020-07-13	37.50	37.50	37.50	37.50	0
2020-07-10	37.50	37.50	37.50	37.50	0
2020-07-09	37.50	37.50	37.50	37.50	0
2020-07-08	36.50	37.50	36.50	37.50	10,000
2020-07-07	36.50	36.50	36.50	36.50	0
2020-07-06	36.50	36.50	36.50	36.50	1,000
2020-07-03	36.50	36.50	36.50	36.50	0
2020-07-02	36.50	36.50	36.50	36.50	0
2020-07-01	36.50	36.50	36.50	36.50	0
2020-06-30	36.50	36.50	36.50	36.50	0
2020-06-29	36.50	36.50	36.50	36.50	0
2020-06-26	36.50	36.50	36.50	36.50	0
2020-06-25	36.50	36.50	36.50	36.50	0
2020-06-24	36.50	36.50	36.50	36.50	19
2020-06-23	36.50	36.50	36.50	36.50	1,631
2020-06-22	36.50	36.50	36.50	36.50	0
2020-06-19	36.50	36.50	36.50	36.50	0
2020-06-18	36.50	36.50	36.50	36.50	0
2020-06-17	36.50	36.50	36.50	36.50	100
2020-06-16	36.50	36.50	36.50	36.50	0
2020-06-15	36.50	36.50	36.50	36.50	1,600
2020-06-12	36.50	36.50	36.50	36.50	0
2020-06-11	36.50	36.50	36.50	36.50	0
2020-06-10	36.50	36.50	36.50	36.50	492
2020-06-09	36.50	36.50	36.50	36.50	2,605
2020-06-08	36.50	36.50	36.50	36.50	0
2020-06-05	36.50	36.50	36.50	36.50	0
2020-06-04	36.50	36.50	36.50	36.50	0
2020-06-03	36.50	36.50	36.50	36.50	1,500
2020-06-02	36.50	36.50	36.50	36.50	2,610
2020-06-01	36.50	36.50	36.50	36.50	2,000
2020-05-29	36.50	36.50	36.50	36.50	0
2020-05-28	36.50	36.50	36.50	36.50	0
2020-05-27	36.50	36.50	36.50	36.50	2,602
2020-05-26	36.50	36.50	36.50	36.50	0
2020-05-22	36.50	36.50	36.50	36.50	0
2020-05-21	36.50	36.50	36.50	36.50	0
2020-05-20	36.50	36.50	36.50	36.50	0
2020-05-19	36.50	36.50	36.50	36.50	0
2020-05-18	36.50	36.50	36.50	36.50	0
2020-05-15	36.50	36.50	36.50	36.50	0
2020-05-14	36.50	36.50	36.50	36.50	0
2020-05-13	36.50	36.50	36.50	36.50	1,557
2020-05-12	36.50	36.50	36.50	36.50	0
2020-05-11	37.50	38.50	36.50	36.50	10,453
2020-05-07	37.50	37.50	37.50	37.50	0
2020-05-06	37.50	37.50	37.50	37.50	0
2020-05-05	37.50	37.50	37.50	37.50	0
2020-05-04	37.50	37.50	37.50	37.50	0
2020-05-01	37.50	37.50	37.50	37.50	0
2020-04-30	37.50	37.50	37.50	37.50	1,286
2020-04-29	37.50	37.50	37.50	37.50	527
2020-04-28	37.50	37.50	37.50	37.50	492
2020-04-27	37.50	37.50	37.50	37.50	33
2020-04-24	37.50	37.50	37.50	37.50	0
2020-04-23	37.50	37.50	37.50	37.50	0
2020-04-22	37.50	37.50	37.50	37.50	0
2020-04-21	37.50	37.50	37.50	37.50	0
2020-04-20	37.50	37.50	37.50	37.50	1,500
2020-04-17	37.50	37.50	37.50	37.50	0
2020-04-16	37.50	37.50	37.50	37.50	0
2020-04-15	37.50	37.50	37.50	37.50	0
2020-04-14	38.50	38.50	37.50	38.50	15,000
2020-04-09	38.50	38.50	38.50	38.50	750
2020-04-08	39.00	41.50	38.50	38.50	0
2020-04-07	29.00	39.00	29.00	33.00	57,176
2020-04-06	33.00	33.00	33.00	33.00	0
2020-04-03	33.00	33.00	33.00	33.00	0
2020-04-03	33.00	33.00	33.00	33.00	0
2020-04-02	33.00	33.00	33.00	33.00	0
2020-04-02	33.00	33.00	33.00	33.00	0
2020-04-01	33.00	33.00	33.00	33.00	0
2020-03-31	31.50	33.00	31.50	31.50	0
2020-03-30	31.50	31.50	31.50	31.50	0
2020-03-27	31.50	31.50	31.50	31.50	0
2020-03-26	31.50	31.50	31.50	31.50	0
2020-03-25	31.50	31.50	31.50	31.50	0
2020-03-24	31.50	31.50	31.50	31.50	0
2020-03-23	31.50	31.50	31.50	32.50	0
2020-03-20	32.50	32.50	32.50	32.50	0
2020-03-19	32.50	32.50	32.50	32.50	0
2020-03-18	33.50	33.50	32.50	34.00	3,500
2020-03-17	34.00	34.00	34.00	34.00	1,400
2020-03-16	37.50	37.50	34.00	39.00	3,838
2020-03-13	39.00	39.00	39.00	39.00	0
2020-03-12	39.00	39.00	39.00	39.00	0
2020-03-11	39.00	39.00	39.00	39.00	0
2020-03-10	39.00	39.00	39.00	39.00	0
2020-03-09	44.00	44.00	39.00	44.00	8,806
2020-03-06	44.00	44.00	44.00	44.00	0
2020-03-05	45.00	45.00	45.00	45.00	0
2020-03-04	45.00	45.00	45.00	45.00	0
2020-03-03	45.00	45.00	45.00	45.00	0
2020-03-02	45.00	45.00	45.00	45.00	206
2020-02-28	45.00	45.00	45.00	45.00	0
2020-02-27	45.00	45.00	45.00	45.00	0
2020-02-26	45.00	45.00	45.00	45.00	0
2020-02-25	45.00	45.00	45.00	45.00	0
2020-02-24	45.00	45.00	45.00	45.00	0
2020-02-21	45.00	45.00	45.00	45.00	0
2020-02-20	45.00	45.00	45.00	45.00	0
2020-02-19	45.00	45.00	45.00	45.00	0
2020-02-18	45.00	45.00	45.00	45.00	0
2020-02-17	45.00	45.00	45.00	45.00	2,083
2020-02-14	45.00	45.00	45.00	45.00	0
2020-02-13	45.00	45.00	45.00	45.00	0
2020-02-12	45.00	45.00	45.00	45.00	779
2020-02-11	45.00	45.00	45.00	45.00	9,000
2020-02-10	45.00	45.00	45.00	45.00	0
2020-02-07	45.00	45.00	45.00	45.00	0
2020-02-06	45.00	45.00	45.00	45.00	0
2020-02-05	45.00	45.00	45.00	45.00	0
2020-02-04	45.00	45.00	45.00	45.00	0
2020-02-03	45.00	45.00	45.00	45.00	519
2020-01-31	45.00	45.00	45.00	45.00	0
2020-01-30	45.00	45.00	45.00	45.00	6,700
2020-01-29	45.00	45.00	45.00	45.00	0
2020-01-28	45.00	45.00	45.00	45.00	0
2020-01-27	45.00	45.00	45.00	45.00	0
2020-01-24	45.00	45.00	45.00	45.00	0
2020-01-23	45.00	45.00	45.00	45.00	0
2020-01-22	45.00	45.00	45.00	45.00	0
2020-01-21	45.00	45.00	45.00	45.00	0
2020-01-20	45.00	45.00	45.00	45.00	4,000
2020-01-17	45.00	45.00	45.00	45.00	5,000
2020-01-16	45.00	45.00	45.00	45.00	0
2020-01-15	45.00	45.00	45.00	45.00	0
2020-01-14	45.00	45.00	45.00	45.00	2,912
2020-01-13	45.00	45.00	45.00	45.00	0
2020-01-10	45.00	45.00	45.00	45.00	0
2020-01-09	45.00	45.00	45.00	45.00	0
2020-01-08	45.00	45.00	45.00	45.00	779
2020-01-07	45.00	45.00	45.00	45.00	0
2020-01-06	45.00	45.00	45.00	45.00	16
2020-01-03	45.00	45.00	45.00	45.00	0
2020-01-02	45.00	45.00	45.00	45.00	0
2019-12-31	45.00	45.00	45.00	45.00	0
2019-12-30	45.00	45.00	45.00	45.00	0
2019-12-27	45.00	45.00	45.00	45.00	1
2019-12-24	45.00	45.00	45.00	45.00	0
2019-12-23	42.50	45.00	42.50	45.00	0
2019-12-20	42.50	42.50	42.50	42.50	0
2019-12-19	42.50	42.50	42.50	42.50	0
2019-12-18	42.50	42.50	42.50	42.50	0
2019-12-17	42.50	42.50	42.50	42.50	436
2019-12-16	42.50	42.50	42.50	42.50	0
2019-12-13	42.50	42.50	42.50	42.50	5,000
2019-12-12	42.50	42.50	42.50	42.50	0
2019-12-11	41.50	42.50	41.50	42.50	55,200
2019-12-10	41.50	41.50	41.50	41.50	0
2019-12-09	41.50	41.50	41.50	41.50	0
2019-12-06	41.50	41.50	41.50	41.50	0
2019-12-05	41.50	41.50	41.50	41.50	0
2019-12-04	41.50	41.50	41.50	41.50	0
2019-12-03	41.50	41.50	41.50	41.50	0
2019-12-02	41.50	41.50	41.50	41.50	2,327
2019-11-29	41.50	41.50	41.50	41.50	1,000
2019-11-28	41.50	41.50	41.50	41.50	0
2019-11-27	41.50	41.50	41.50	41.50	0
2019-11-26	41.50	41.50	41.50	41.50	0
2019-11-25	41.50	41.50	41.50	41.50	0
2019-11-22	41.00	41.50	41.00	41.50	2,327
2019-11-21	41.00	41.00	41.00	41.00	0
2019-11-20	41.00	41.00	41.00	41.00	0
2019-11-19	41.00	41.00	41.00	41.00	0
2019-11-18	41.00	41.00	41.00	41.00	0
2019-11-15	41.00	41.00	41.00	41.00	0
2019-11-14	41.00	41.00	41.00	41.00	0
2019-11-13	41.00	41.00	41.00	41.00	25,000
2019-11-12	41.00	41.00	41.00	41.00	0
2019-11-11	41.00	41.00	41.00	41.00	0
2019-11-08	41.00	41.00	41.00	41.00	0
2019-11-07	41.00	41.00	41.00	41.00	0
2019-11-06	41.00	41.00	41.00	41.00	0
2019-11-05	41.00	41.00	37.00	41.00	0
2019-11-04	41.00	41.00	41.00	41.00	0
2019-11-01	41.00	41.00	41.00	41.00	0
2019-10-31	41.00	41.00	41.00	41.00	0
2019-10-30	41.00	41.00	41.00	41.00	0
2019-10-29	41.00	41.00	41.00	41.00	0
2019-10-28	41.00	41.00	41.00	41.00	0
2019-10-25	41.00	41.00	41.00	41.00	0
2019-10-24	41.00	41.00	41.00	41.00	0
2019-10-23	41.00	41.00	41.00	41.00	0
2019-10-22	41.00	41.00	41.00	41.00	0
2019-10-21	41.00	41.00	41.00	41.00	1,535
2019-10-18	41.00	41.00	41.00	41.00	0
2019-10-17	41.00	41.00	41.00	41.00	5,294
2019-10-16	41.00	41.00	41.00	41.00	236
2019-10-15	41.00	41.00	41.00	41.00	0
2019-10-14	41.00	41.00	41.00	41.00	0
2019-10-11	41.00	41.00	41.00	41.00	0
2019-10-10	41.00	41.00	41.00	41.00	0
2019-10-09	41.00	41.00	41.00	41.00	93
2019-10-08	41.00	41.00	41.00	41.00	0
2019-10-07	41.00	41.00	41.00	41.00	0
2019-10-04	40.00	41.00	40.00	41.00	1,000
2019-10-03	40.00	40.00	40.00	40.00	0
2019-10-02	40.00	40.00	40.00	40.00	0
2019-10-01	40.00	40.00	40.00	40.00	0
2019-09-30	40.00	40.00	40.00	40.00	0
2019-09-27	40.00	40.00	40.00	40.00	612
2019-09-26	40.00	40.00	40.00	40.00	0
2019-09-25	40.00	40.00	40.00	40.00	0
2019-09-24	40.00	40.00	40.00	40.00	0
2019-09-23	40.00	40.00	40.00	40.00	0
2019-09-20	40.00	40.00	40.00	40.00	0
2019-09-19	40.00	40.00	40.00	40.00	0
2019-09-18	40.00	40.00	40.00	40.00	3,005
2019-09-17	40.00	40.00	40.00	40.00	2,500
2019-09-16	40.00	40.00	40.00	40.00	0
2019-09-13	40.00	40.00	40.00	40.00	0
2019-09-12	40.00	40.00	40.00	40.00	0
2019-09-11	40.00	40.00	40.00	40.00	0
2019-09-10	40.00	40.00	40.00	40.00	0
2019-09-09	40.00	40.00	40.00	40.00	0
2019-09-06	40.00	40.00	40.00	40.00	0
2019-09-05	40.00	40.00	40.00	40.00	0
2019-09-04	40.00	40.00	40.00	40.00	0
2019-09-03	40.00	40.00	40.00	40.00	0
2019-09-02	40.00	40.00	40.00	40.00	1,000
2019-08-30	40.00	40.00	40.00	40.00	0
2019-08-29	40.00	40.00	40.00	40.00	0
2019-08-28	40.00	40.00	40.00	40.00	0
2019-08-27	40.00	40.00	40.00	40.00	0
2019-08-23	40.00	40.00	40.00	45.00	5,764
2019-08-22	45.00	45.00	45.00	45.00	0
2019-08-21	45.00	45.00	45.00	45.00	0
2019-08-20	45.00	45.00	45.00	45.00	4,000
2019-08-19	45.00	45.00	45.00	45.00	0
2019-08-16	45.00	45.00	45.00	45.00	0
2019-08-15	45.00	45.00	45.00	45.00	17,475
2019-08-14	45.00	45.00	45.00	45.00	0
2019-08-13	45.00	45.00	45.00	45.00	203
2019-08-12	45.00	45.00	45.00	45.00	0
2019-08-09	45.00	45.00	45.00	45.00	0
2019-08-08	45.00	45.00	45.00	45.00	2,000
2019-08-07	45.00	45.00	45.00	45.00	0
2019-08-06	45.00	45.00	45.00	45.00	0
2019-08-05	45.00	45.00	45.00	45.00	0
2019-08-02	45.00	45.00	45.00	45.00	0
2019-08-01	45.00	45.00	45.00	45.00	0
2019-07-31	45.00	45.00	45.00	45.00	0
2019-07-30	44.50	45.00	44.50	45.00	1,306
2019-07-29	44.50	44.50	44.50	44.50	0
2019-07-26	44.50	44.50	44.50	44.50	0
2019-07-25	44.50	44.50	44.50	44.50	700
2019-07-24	44.50	44.50	44.50	44.50	0
2019-07-23	44.50	44.50	44.50	44.50	0
2019-07-22	44.50	44.50	44.50	44.50	0
2019-07-19	44.50	44.50	44.50	44.50	0
2019-07-18	44.50	44.50	44.50	44.50	0
2019-07-17	44.50	44.50	44.50	44.50	0
2019-07-16	44.50	44.50	44.50	44.50	0
2019-07-15	44.50	44.50	44.50	44.50	0
2019-07-12	44.50	44.50	44.50	44.50	0
2019-07-11	44.50	44.50	44.50	44.50	0
2019-07-10	44.50	44.50	44.50	44.50	0
2019-07-09	44.50	44.50	44.50	44.50	0
2019-07-08	44.50	44.50	44.50	44.50	0
2019-07-05	44.50	44.50	44.50	44.50	0
2019-07-04	44.50	44.50	44.50	44.50	0
2019-07-03	44.50	44.50	44.50	44.50	0
2019-07-02	44.50	44.50	44.50	44.50	0
2019-07-01	44.50	44.50	44.50	44.50	0
2019-06-28	44.50	44.50	44.50	44.50	0
2019-06-27	44.50	44.50	44.50	44.50	0
2019-06-26	44.50	44.50	44.50	44.50	0
2019-06-25	44.00	44.50	44.00	44.50	4,500
2019-06-24	44.00	44.00	44.00	44.00	0
2019-06-21	44.00	44.00	44.00	44.00	0
2019-06-20	44.00	44.00	44.00	44.00	462
2019-06-19	44.00	44.00	44.00	44.00	0
2019-06-18	44.00	44.00	44.00	44.00	0
2019-06-17	44.00	44.00	44.00	44.00	200
2019-06-14	44.00	44.00	44.00	44.00	0
2019-06-13	45.00	45.00	44.00	44.00	5,845
2019-06-12	45.00	45.00	45.00	45.00	3,315
2019-06-11	45.00	45.00	45.00	45.00	1,056
2019-06-10	45.00	45.00	45.00	45.00	0
2019-06-07	45.00	45.00	45.00	45.00	0
2019-06-06	45.00	45.00	45.00	45.00	0
2019-06-05	45.00	45.00	45.00	45.00	0
2019-06-04	45.00	45.00	45.00	45.00	0
2019-06-03	45.00	45.00	45.00	45.00	0
2019-05-31	45.00	45.00	45.00	45.00	0
2019-05-30	45.00	45.00	45.00	45.00	0
2019-05-29	45.00	45.00	45.00	45.00	0
2019-05-28	45.00	45.00	45.00	45.00	0
2019-05-24	45.00	45.00	45.00	45.00	0
2019-05-23	45.00	45.00	45.00	45.00	0
2019-05-22	44.50	45.00	44.50	45.00	8,673
2019-05-21	38.50	44.50	38.50	44.50	11,000
2019-05-20	38.50	38.50	38.50	38.50	0
2019-05-17	38.50	38.50	38.50	38.50	0
2019-05-16	38.50	38.50	38.50	38.50	0
2019-05-15	38.50	38.50	38.50	38.50	0
2019-05-14	38.50	38.50	38.50	38.50	0
2019-05-13	38.50	38.50	38.50	38.50	0
2019-05-10	38.50	38.50	38.50	38.50	0
2019-05-09	38.50	38.50	38.50	38.50	0
2019-05-08	38.50	38.50	38.50	38.50	0
2019-05-07	38.50	38.50	38.50	38.50	0
2019-05-03	38.50	38.50	38.50	38.50	300

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.65	20.38%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
Gfinity (GFIN)	0.0275	-21.43%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	197,391,989
Tower Resources (TRP)	0.0215	146,887,308
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.0675	122,185,392
Supply@me Cap (SYME)	0.025	110,416,056