Leeds Group Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.00	10.00	10.00	10.00	0
2024-05-02	10.00	10.00	10.00	10.00	0
2024-05-01	10.00	10.00	10.00	10.00	0
2024-04-30	10.00	10.00	10.00	10.00	0
2024-04-29	10.00	10.00	10.00	10.00	0
2024-04-26	10.00	10.00	10.00	10.00	0
2024-04-25	10.00	10.00	10.00	10.00	0
2024-04-24	11.00	11.00	10.00	10.00	10,000
2024-04-23	11.00	11.00	11.00	11.00	0
2024-04-22	11.00	11.00	11.00	11.00	0
2024-04-19	11.00	11.00	11.00	11.00	0
2024-04-18	11.00	11.00	11.00	11.00	0
2024-04-17	11.00	11.00	11.00	11.00	0
2024-04-16	11.00	11.00	11.00	11.00	0
2024-04-15	11.00	11.00	11.00	11.00	0
2024-04-12	11.00	11.00	11.00	11.00	0
2024-04-11	11.00	11.00	11.00	11.00	0
2024-04-10	11.00	11.00	11.00	11.00	0
2024-04-09	11.00	11.00	11.00	11.00	0
2024-04-08	11.00	11.00	11.00	11.00	3,138
2024-04-05	11.00	11.00	11.00	11.00	0
2024-04-04	11.00	11.00	11.00	11.00	0
2024-04-03	11.00	11.00	11.00	11.00	0
2024-04-02	11.00	11.00	11.00	11.00	0
2024-04-01	11.00	11.00	11.00	11.00	0
2024-03-29	11.00	11.00	11.00	11.00	0
2024-03-28	11.75	11.75	11.00	11.00	12,500
2024-03-27	11.75	11.75	11.25	11.25	0
2024-03-26	11.75	11.75	11.25	11.25	0
2024-03-25	9.00	11.25	9.00	11.25	26,000
2024-03-22	9.00	9.00	9.00	9.00	0
2024-03-21	9.50	9.50	9.00	9.00	1,000
2024-03-20	9.50	9.50	9.50	9.50	0
2024-03-19	9.50	9.50	9.50	9.50	3,267
2024-03-18	9.50	9.50	9.50	9.50	0
2024-03-15	9.50	9.50	9.50	9.50	0
2024-03-14	8.75	9.50	8.50	9.50	485
2024-03-13	8.50	8.50	8.50	8.50	3,000
2024-03-12	8.75	8.75	8.50	8.50	54,150
2024-03-11	10.00	10.00	8.50	8.75	74,000
2024-03-08	10.00	10.00	10.00	10.00	1,000
2024-03-07	10.00	10.00	10.00	10.00	0
2024-03-06	10.00	10.00	10.00	10.00	4,829
2024-03-05	10.00	10.00	10.00	10.00	0
2024-03-04	10.00	10.00	10.00	10.00	16,296
2024-03-01	10.00	10.00	10.00	10.00	0
2024-02-29	10.00	10.00	10.00	10.00	10
2024-02-28	10.50	10.50	10.50	10.50	0
2024-02-27	10.50	10.50	10.50	10.50	1,000
2024-02-26	10.50	10.50	10.50	10.50	0
2024-02-23	10.50	10.50	10.50	10.50	0
2024-02-22	10.50	10.50	10.00	10.50	5,776
2024-02-21	10.50	10.50	10.50	10.50	0
2024-02-20	10.50	10.50	10.50	10.50	0
2024-02-19	10.50	10.50	10.50	10.50	1,095
2024-02-16	10.50	10.50	10.50	10.50	0
2024-02-15	10.50	10.50	10.50	10.50	0
2024-02-14	11.00	11.00	10.50	10.50	0
2024-02-13	12.00	12.00	10.50	10.50	16,500
2024-02-12	12.50	12.50	12.00	12.00	10,000
2024-02-09	12.00	12.50	12.00	12.50	0
2024-02-08	12.00	12.00	12.00	12.00	0
2024-02-07	12.00	12.00	12.00	12.00	0
2024-02-06	12.00	12.00	12.00	12.00	0
2024-02-05	12.00	12.00	12.00	12.00	0
2024-02-02	12.00	12.00	12.00	12.00	0
2024-02-01	12.00	12.00	12.00	12.00	0
2024-01-31	12.00	12.00	12.00	12.00	0
2024-01-30	12.00	12.00	12.00	12.00	0
2024-01-29	12.00	12.00	12.00	12.00	980
2024-01-26	12.00	12.00	12.00	12.00	0
2024-01-25	12.00	12.00	12.00	12.00	0
2024-01-24	12.00	12.00	12.00	12.00	0
2024-01-23	12.00	12.00	12.00	12.00	0
2024-01-22	12.00	12.00	12.00	12.00	569
2024-01-19	12.00	12.00	12.00	12.00	2,210
2024-01-18	12.00	12.00	12.00	12.00	0
2024-01-17	12.00	12.00	12.00	12.00	0
2024-01-16	12.00	12.00	12.00	12.00	0
2024-01-15	12.00	12.00	12.00	12.00	0
2024-01-12	12.00	12.00	12.00	12.00	3,000
2024-01-11	12.00	12.00	12.00	12.00	0
2024-01-10	12.00	12.00	12.00	12.00	0
2024-01-09	12.50	12.50	11.50	12.00	10,000
2024-01-08	12.50	12.50	12.50	12.50	0
2024-01-05	12.50	12.50	12.50	12.50	0
2024-01-04	12.00	12.50	12.00	12.50	0
2024-01-03	12.50	12.50	12.50	12.50	0
2024-01-02	11.50	12.50	11.50	12.50	25,000
2024-01-01	11.50	11.50	11.50	11.50	0
2023-12-29	11.50	11.50	11.50	11.50	0
2023-12-28	11.50	11.50	11.50	11.50	0
2023-12-27	11.50	11.50	11.50	11.50	0
2023-12-26	11.50	11.50	11.50	11.50	0
2023-12-25	11.50	11.50	11.50	11.50	0
2023-12-22	11.50	11.50	11.50	11.50	0
2023-12-21	11.50	11.50	11.50	11.50	0
2023-12-20	11.50	11.50	11.50	11.50	0
2023-12-19	11.50	11.50	11.50	11.50	0
2023-12-18	11.50	11.50	11.50	11.50	0
2023-12-15	9.50	11.50	9.50	11.50	151,783
2023-12-14	9.50	9.50	9.50	9.50	0
2023-12-13	9.50	9.50	9.50	9.50	0
2023-12-12	10.00	10.00	9.50	9.50	9,577
2023-12-11	10.00	10.00	10.00	10.00	0
2023-12-08	10.00	10.00	10.00	10.00	0
2023-12-07	10.00	10.00	10.00	10.00	0
2023-12-06	10.00	10.00	10.00	10.00	0
2023-12-05	9.50	10.00	9.50	10.00	0
2023-12-04	10.00	10.00	10.00	10.00	0
2023-12-01	10.00	10.00	10.00	10.00	0
2023-11-30	9.50	10.00	9.50	10.00	0
2023-11-29	9.50	10.00	9.50	10.00	0
2023-11-28	10.00	10.00	10.00	10.00	0
2023-11-27	10.00	10.00	10.00	10.00	0
2023-11-24	10.00	10.00	10.00	10.00	980
2023-11-23	9.50	10.00	9.50	10.00	300
2023-11-22	10.00	10.00	10.00	10.00	0
2023-11-21	10.00	10.00	10.00	10.00	0
2023-11-20	10.00	10.00	10.00	10.00	0
2023-11-17	10.00	10.00	10.00	10.00	0
2023-11-16	9.50	10.00	9.50	10.00	0
2023-11-15	9.50	10.00	9.50	10.00	0
2023-11-14	10.00	10.00	10.00	10.00	0
2023-11-13	10.00	10.00	10.00	10.00	0
2023-11-10	9.50	10.00	9.50	10.00	0
2023-11-09	9.50	10.00	9.50	10.00	0
2023-11-08	10.00	10.00	10.00	10.00	0
2023-11-07	10.00	10.00	10.00	10.00	0
2023-11-06	9.50	10.00	9.50	10.00	0
2023-11-03	10.00	10.00	10.00	10.00	506
2023-11-02	10.00	10.00	10.00	10.00	0
2023-11-01	10.00	10.00	10.00	10.00	1,799
2023-10-31	10.00	10.00	10.00	10.00	0
2023-10-30	10.50	10.50	10.00	10.50	30,000
2023-10-27	10.50	10.50	10.50	10.50	223
2023-10-26	10.50	10.50	10.50	10.50	0
2023-10-25	10.50	10.50	10.50	10.50	0
2023-10-24	12.00	12.00	10.50	10.50	10,000
2023-10-23	13.50	13.50	13.50	13.50	0
2023-10-20	13.50	13.50	13.50	13.50	2,010
2023-10-19	13.50	13.50	13.00	13.50	0
2023-10-18	13.50	13.50	13.50	13.50	0
2023-10-17	13.50	14.00	13.50	13.50	3,000
2023-10-16	13.50	13.50	13.50	13.50	0
2023-10-13	13.50	13.50	13.50	13.50	0
2023-10-12	13.50	13.50	13.50	13.50	0
2023-10-11	13.50	13.50	13.50	13.50	0
2023-10-10	13.50	13.50	13.50	13.50	0
2023-10-09	13.50	13.50	13.50	13.50	25,000
2023-10-06	13.50	13.50	13.50	13.50	0
2023-10-05	13.00	13.50	13.00	13.50	0
2023-10-04	11.50	13.00	11.50	13.00	46,688
2023-10-03	12.00	12.50	12.00	12.50	0
2023-10-02	12.00	12.00	12.00	12.00	0
2023-09-29	12.00	12.00	12.00	12.00	0
2023-09-28	12.00	12.00	12.00	12.00	0
2023-09-27	11.50	12.00	11.50	12.00	4,654
2023-09-26	11.50	11.50	11.50	11.50	176
2023-09-25	11.50	11.50	11.50	11.50	176
2023-09-22	11.50	11.50	11.50	11.50	0
2023-09-21	10.50	11.50	10.50	11.50	0
2023-09-20	10.50	11.50	10.50	11.50	0
2023-09-19	11.50	11.50	11.50	11.50	0
2023-09-18	11.50	11.50	11.50	11.50	0
2023-09-15	11.50	11.50	11.50	11.50	0
2023-09-14	10.50	11.50	10.50	11.50	3,000
2023-09-13	10.00	10.00	10.00	10.00	0
2023-09-12	10.00	10.00	10.00	10.00	0
2023-09-11	10.00	10.00	10.00	10.00	0
2023-09-08	10.00	10.00	10.00	10.00	0
2023-09-07	10.00	10.00	10.00	10.00	0
2023-09-06	10.00	10.00	10.00	10.00	78,875
2023-09-05	12.50	12.50	10.00	10.00	123,776
2023-09-04	12.50	12.50	12.50	12.50	0
2023-09-01	12.50	12.50	12.50	12.50	0
2023-08-31	12.50	12.50	12.50	12.50	0
2023-08-30	12.50	12.50	12.50	12.50	0
2023-08-29	12.50	12.50	12.50	12.50	0
2023-08-28	12.50	12.50	12.50	12.50	0
2023-08-25	12.50	12.50	12.50	12.50	0
2023-08-24	12.50	12.50	12.50	12.50	0
2023-08-23	12.50	12.50	12.50	12.50	0
2023-08-22	12.50	12.50	12.50	12.50	0
2023-08-21	12.50	12.50	12.50	12.50	0
2023-08-18	12.50	12.50	12.50	12.50	0
2023-08-17	12.50	12.50	12.50	12.50	0
2023-08-16	12.50	12.50	12.50	12.50	0
2023-08-15	12.50	12.50	12.50	12.50	2,000
2023-08-14	12.50	12.50	12.50	12.50	0
2023-08-11	12.50	12.50	12.50	12.50	0
2023-08-10	12.50	12.50	12.50	12.50	0
2023-08-09	12.50	12.50	12.50	12.50	3,000
2023-08-08	12.50	12.50	12.50	12.50	0
2023-08-07	12.50	12.50	12.50	12.50	0
2023-08-04	12.50	12.50	12.50	12.50	0
2023-08-03	12.50	12.50	12.50	12.50	0
2023-08-02	12.50	12.50	12.50	12.50	0
2023-08-01	12.50	12.50	12.50	12.50	0
2023-07-31	12.50	12.50	12.50	12.50	0
2023-07-28	12.50	12.50	12.50	12.50	0
2023-07-27	12.50	12.50	12.50	12.50	4,592
2023-07-26	12.50	12.50	12.50	12.50	0
2023-07-25	12.50	12.50	12.50	12.50	0
2023-07-24	12.50	12.50	12.50	12.50	0
2023-07-21	12.50	12.50	12.50	12.50	0
2023-07-20	12.50	12.50	12.50	12.50	0
2023-07-19	12.50	12.50	12.50	12.50	0
2023-07-18	12.50	12.50	12.50	12.50	0
2023-07-17	12.50	12.50	12.50	12.50	0
2023-07-14	12.50	12.50	12.50	12.50	0
2023-07-13	12.50	12.50	12.50	12.50	0
2023-07-12	12.50	12.50	12.50	12.50	0
2023-07-11	12.50	12.50	12.50	12.50	2,503
2023-07-10	12.50	12.50	12.50	12.50	0
2023-07-07	12.50	12.50	12.50	12.50	0
2023-07-06	12.50	12.50	12.50	12.50	0
2023-07-05	12.50	12.50	12.50	12.50	0
2023-07-04	12.50	12.50	12.50	12.50	0
2023-07-03	12.50	12.50	12.50	12.50	0
2023-06-30	12.50	12.50	12.50	12.50	0
2023-06-29	12.50	12.50	12.50	12.50	0
2023-06-28	12.50	12.50	12.50	12.50	0
2023-06-27	12.50	12.50	12.50	12.50	0
2023-06-26	12.50	12.50	12.50	12.50	3,333
2023-06-23	12.50	12.50	12.50	12.50	21,776
2023-06-22	12.50	12.50	12.50	12.50	0
2023-06-21	12.50	12.50	12.50	12.50	0
2023-06-20	12.50	12.50	12.50	12.50	0
2023-06-19	12.50	12.50	12.50	12.50	0
2023-06-16	12.50	12.50	12.50	12.50	0
2023-06-15	12.50	12.50	12.50	12.50	0
2023-06-14	12.50	12.50	12.50	12.50	0
2023-06-13	12.50	12.50	12.50	12.50	0
2023-06-12	12.50	12.50	12.50	12.50	0
2023-06-09	12.50	12.50	12.50	12.50	0
2023-06-08	12.50	12.50	12.50	12.50	0
2023-06-07	12.50	12.50	12.50	12.50	0
2023-06-06	12.50	12.50	12.50	12.50	0
2023-06-05	12.50	12.50	12.50	12.50	0
2023-06-02	12.50	12.50	12.50	12.50	0
2023-06-01	12.50	12.50	12.50	12.50	0
2023-05-31	12.50	12.50	12.50	12.50	0
2023-05-30	12.50	12.50	12.50	12.50	0
2023-05-29	12.50	12.50	12.50	12.50	0
2023-05-26	12.50	12.50	12.50	12.50	0
2023-05-25	12.50	12.50	12.50	12.50	0
2023-05-24	12.50	12.50	12.50	12.50	0
2023-05-23	12.50	12.50	12.50	12.50	10,000
2023-05-22	12.50	12.50	12.50	12.50	0
2023-05-19	12.50	12.50	12.50	12.50	0
2023-05-18	12.50	12.50	12.50	12.50	0
2023-05-17	12.50	12.50	12.50	12.50	0
2023-05-16	12.50	12.50	12.50	12.50	0
2023-05-15	12.50	12.50	12.50	12.50	0
2023-05-12	12.50	12.50	12.50	12.50	0
2023-05-11	12.50	12.50	12.50	12.50	0
2023-05-10	12.50	12.50	12.50	12.50	0
2023-05-09	12.50	12.50	12.50	12.50	0
2023-05-08	12.50	12.50	12.50	12.50	0
2023-05-05	12.50	12.50	12.50	12.50	0
2023-05-04	12.50	12.50	12.50	12.50	0
2023-05-03	12.50	12.50	12.50	12.50	0
2023-05-02	12.50	12.50	12.50	12.50	0
2023-05-01	12.50	12.50	12.50	12.50	0
2023-04-28	12.50	12.50	12.50	12.50	0
2023-04-27	12.50	12.50	12.50	12.50	0
2023-04-26	12.50	12.50	12.50	12.50	0
2023-04-25	12.50	12.50	12.50	12.50	0
2023-04-24	12.50	12.50	12.50	12.50	0
2023-04-21	12.50	12.50	12.50	12.50	0
2023-04-20	12.50	12.50	12.50	12.50	0
2023-04-19	12.50	12.50	12.50	12.50	0
2023-04-18	12.50	12.50	12.50	12.50	0
2023-04-17	12.50	12.50	12.50	12.50	60
2023-04-14	12.50	12.50	12.50	12.50	0
2023-04-13	12.50	12.50	12.50	12.50	0
2023-04-12	12.50	12.50	12.50	12.50	0
2023-04-11	12.50	12.50	12.50	12.50	0
2023-04-10	12.50	12.50	12.50	12.50	0
2023-04-07	12.50	12.50	12.50	12.50	0
2023-04-06	12.50	12.50	12.50	12.50	0
2023-04-05	12.50	12.50	12.50	12.50	0
2023-04-04	12.50	12.50	12.50	12.50	0
2023-04-03	12.50	12.50	12.50	12.50	0
2023-03-31	12.50	12.50	12.50	12.50	0
2023-03-30	12.50	12.50	12.50	12.50	0
2023-03-29	12.50	12.50	12.50	12.50	981
2023-03-28	12.50	12.50	12.50	12.50	0
2023-03-27	12.50	12.50	12.50	12.50	10,000
2023-03-24	12.50	12.50	12.50	12.50	0
2023-03-23	12.50	12.50	12.50	12.50	0
2023-03-22	12.50	12.50	12.50	12.50	0
2023-03-21	12.50	12.50	12.50	12.50	0
2023-03-20	12.50	12.50	12.50	12.50	0
2023-03-17	12.50	12.50	12.50	12.50	0
2023-03-16	12.50	12.50	12.50	12.50	0
2023-03-15	12.50	12.50	12.50	12.50	0
2023-03-14	12.50	12.50	12.50	12.50	0
2023-03-13	12.50	12.50	12.50	12.50	0
2023-03-10	12.50	12.50	12.50	12.50	0
2023-03-09	12.50	12.50	12.50	12.50	0
2023-03-08	12.50	12.50	12.50	12.50	0
2023-03-07	12.50	12.50	12.50	12.50	0
2023-03-06	13.00	13.00	12.50	12.50	0
2023-03-03	13.00	13.00	13.00	13.00	0
2023-03-02	13.00	13.00	13.00	13.00	152,335
2023-03-01	13.00	13.00	13.00	13.00	0
2023-02-28	13.00	13.00	13.00	13.00	0
2023-02-27	13.00	13.00	13.00	13.00	0
2023-02-24	13.00	13.00	13.00	13.00	21,000
2023-02-23	13.00	13.00	13.00	13.00	0
2023-02-22	13.00	13.00	13.00	13.00	0
2023-02-21	13.00	13.00	13.00	13.00	30,000
2023-02-20	13.00	13.00	13.00	13.00	0
2023-02-17	13.00	13.00	13.00	13.00	130,000
2023-02-16	13.00	13.00	13.00	13.00	60,000
2023-02-15	13.00	13.00	13.00	13.00	0
2023-02-14	13.00	13.00	13.00	13.00	1,081
2023-02-13	13.00	13.00	13.00	13.00	0
2023-02-10	13.00	13.00	13.00	13.00	0
2023-02-09	13.00	13.00	13.00	13.00	0
2023-02-08	13.00	13.00	13.00	13.00	0
2023-02-07	13.00	13.00	13.00	13.00	0
2023-02-06	13.00	13.00	13.00	13.00	0
2023-02-03	13.00	13.00	13.00	13.00	0
2023-02-02	13.00	13.00	13.00	13.00	0
2023-02-01	13.00	13.00	13.00	13.00	0
2023-01-31	13.00	13.00	13.00	13.00	1
2023-01-30	13.00	13.00	13.00	13.00	0
2023-01-27	13.00	13.00	13.00	13.00	0
2023-01-26	13.00	13.00	13.00	13.00	0
2023-01-25	13.00	13.00	13.00	13.00	0
2023-01-24	13.00	13.00	13.00	13.00	0
2023-01-23	13.00	13.00	13.00	13.00	0
2023-01-20	14.00	14.00	14.00	14.00	0
2023-01-19	14.00	14.00	14.00	14.00	1,700
2023-01-18	14.00	14.00	14.00	14.00	0
2023-01-17	14.00	14.00	14.00	14.00	0
2023-01-16	14.00	14.00	14.00	14.00	1
2023-01-13	14.00	14.00	14.00	14.00	0
2023-01-12	14.00	14.00	14.00	14.00	0
2023-01-11	14.00	14.00	14.00	14.00	0
2023-01-10	14.00	14.00	14.00	14.00	328
2023-01-09	14.00	14.00	14.00	14.00	0
2023-01-06	14.00	14.00	14.00	14.00	0
2023-01-05	14.00	14.00	14.00	14.00	0
2023-01-04	14.00	14.00	14.00	14.00	0
2023-01-03	14.00	14.00	14.00	14.00	0
2023-01-02	14.00	14.00	14.00	14.00	0
2022-12-30	14.00	14.00	14.00	14.00	0
2022-12-29	14.00	14.00	14.00	14.00	0
2022-12-28	14.50	14.50	14.00	14.00	0
2022-12-27	14.00	14.00	14.00	14.00	0
2022-12-26	14.00	14.00	14.00	14.00	0
2022-12-23	14.00	14.00	14.00	14.00	0
2022-12-22	14.00	14.00	14.00	14.00	328
2022-12-21	14.00	14.00	14.00	14.00	766
2022-12-20	14.00	14.00	14.00	14.00	0
2022-12-19	14.00	14.00	14.00	14.00	0
2022-12-16	14.00	14.00	14.00	14.00	0
2022-12-15	14.00	14.00	14.00	14.00	0
2022-12-14	14.00	14.00	14.00	14.00	0
2022-12-13	14.00	14.00	14.00	14.00	0
2022-12-12	14.00	14.00	14.00	14.00	0
2022-12-09	14.00	14.00	14.00	14.00	0
2022-12-08	14.00	14.00	14.00	14.00	0
2022-12-07	14.00	14.00	14.00	14.00	2,856
2022-12-06	14.00	14.00	14.00	14.00	0
2022-12-05	14.00	14.00	14.00	14.00	131
2022-12-02	14.00	14.00	14.00	14.00	0
2022-12-01	14.00	14.00	14.00	14.00	0
2022-11-30	14.00	14.00	14.00	14.00	0
2022-11-29	14.00	14.00	14.00	14.00	0
2022-11-28	14.00	14.00	14.00	14.00	43
2022-11-25	14.00	14.00	14.00	14.00	0
2022-11-24	14.00	14.00	14.00	14.00	0
2022-11-23	14.00	14.00	14.00	14.00	0
2022-11-22	13.50	14.00	13.50	14.00	0
2022-11-21	14.00	14.00	14.00	14.00	0
2022-11-18	14.00	14.00	14.00	14.00	0
2022-11-17	14.00	14.00	14.00	14.00	0
2022-11-16	14.00	14.00	14.00	14.00	0
2022-11-15	14.00	14.00	14.00	14.00	0
2022-11-14	14.00	14.00	14.00	14.00	0
2022-11-11	14.00	14.00	14.00	14.00	0
2022-11-10	14.00	14.00	14.00	14.00	0
2022-11-09	14.00	14.00	14.00	14.00	0
2022-11-08	14.00	14.00	14.00	14.00	0
2022-11-07	14.00	14.00	14.00	14.00	0
2022-11-04	14.00	14.00	14.00	14.00	526
2022-11-03	14.00	14.00	14.00	14.00	0
2022-11-02	14.00	14.00	14.00	14.00	0
2022-11-01	14.00	14.00	14.00	14.00	0
2022-10-31	14.00	14.00	14.00	14.00	0
2022-10-28	14.00	14.00	14.00	14.00	2,661
2022-10-27	14.00	14.00	14.00	14.00	6,000
2022-10-26	14.00	14.00	14.00	14.00	250
2022-10-25	14.00	14.00	14.00	14.00	0
2022-10-24	14.00	14.00	14.00	14.00	0
2022-10-21	14.00	14.00	14.00	14.00	0
2022-10-20	14.00	14.00	14.00	14.00	378
2022-10-19	14.00	14.00	14.00	14.00	0
2022-10-18	14.00	14.00	14.00	14.00	0
2022-10-17	14.00	14.00	14.00	14.00	0
2022-10-14	14.00	14.00	14.00	14.00	0
2022-10-13	14.00	14.00	14.00	14.00	569
2022-10-12	14.00	14.00	14.00	14.00	0
2022-10-11	14.00	14.00	14.00	14.00	0
2022-10-10	12.50	14.00	11.00	14.00	18,000
2022-10-07	15.00	15.00	15.00	15.00	0
2022-10-06	15.00	15.00	15.00	15.00	0
2022-10-05	15.00	15.00	15.00	15.00	0
2022-10-04	15.00	15.00	15.00	15.00	0
2022-10-03	15.00	15.00	15.00	15.00	0
2022-09-30	15.00	15.00	13.00	15.00	0
2022-09-29	15.00	15.00	15.00	15.00	0
2022-09-28	15.00	15.00	13.00	15.00	5,250
2022-09-27	15.00	15.00	15.00	15.00	0
2022-09-26	15.00	15.00	15.00	15.00	0
2022-09-23	15.00	15.00	15.00	15.00	0
2022-09-22	15.00	15.00	15.00	15.00	0
2022-09-21	15.00	15.00	15.00	15.00	0
2022-09-20	15.00	15.00	13.00	15.00	0
2022-09-19	15.00	15.00	15.00	15.00	0
2022-09-16	15.00	15.00	15.00	15.00	0
2022-09-15	15.00	15.00	13.00	15.00	0
2022-09-14	15.00	15.00	13.00	15.00	0
2022-09-13	15.00	15.00	13.00	15.00	0
2022-09-12	15.00	15.00	13.00	15.00	0
2022-09-09	15.00	15.00	13.00	15.00	0
2022-09-08	15.00	15.00	13.00	15.00	0
2022-09-07	15.00	15.00	13.00	15.00	0
2022-09-06	15.00	15.00	13.00	15.00	0
2022-09-05	15.00	15.00	13.00	15.00	0
2022-09-02	15.00	15.00	13.00	15.00	0
2022-09-01	15.00	15.00	15.00	15.00	0
2022-08-31	15.00	15.00	15.00	15.00	0
2022-08-30	15.00	15.00	15.00	15.00	5,000
2022-08-29	15.00	15.00	15.00	15.00	0
2022-08-26	15.00	15.00	15.00	15.00	0
2022-08-25	15.00	15.00	15.00	15.00	0
2022-08-24	15.00	15.00	15.00	15.00	0
2022-08-23	15.00	15.00	15.00	15.00	0
2022-08-22	15.00	15.00	13.00	15.00	0
2022-08-19	15.00	15.00	13.00	15.00	0
2022-08-18	15.00	15.00	15.00	15.00	0
2022-08-17	15.00	15.00	15.00	15.00	0
2022-08-16	15.00	15.00	15.00	15.00	0
2022-08-15	15.00	15.00	15.00	15.00	0
2022-08-12	15.00	15.00	13.00	15.00	0
2022-08-11	15.00	15.00	13.00	15.00	0
2022-08-10	15.00	15.00	13.00	15.00	0
2022-08-09	15.00	15.00	15.00	15.00	0
2022-08-08	15.00	15.00	15.00	15.00	0
2022-08-05	15.00	15.00	15.00	15.00	0
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	0
2022-08-02	15.00	15.00	15.00	15.00	0
2022-08-01	15.50	15.50	13.00	15.00	0
2022-07-29	15.00	15.00	15.00	15.00	0
2022-07-28	15.00	15.00	13.00	15.00	0
2022-07-27	15.00	15.00	13.00	15.00	26,964
2022-07-26	15.00	15.00	13.00	15.00	0
2022-07-25	15.00	15.00	13.00	15.00	0
2022-07-22	15.00	15.00	13.00	15.00	0
2022-07-21	15.00	15.00	13.00	15.00	0
2022-07-20	15.00	15.00	13.00	15.00	100
2022-07-19	15.00	15.00	15.00	15.00	0
2022-07-18	15.00	15.00	15.00	15.00	0
2022-07-15	15.00	15.00	15.00	15.00	0
2022-07-14	15.00	15.00	15.00	15.00	0
2022-07-13	15.00	15.00	15.00	15.00	0
2022-07-12	15.00	15.00	15.00	15.00	0
2022-07-11	15.00	15.00	13.00	15.00	0
2022-07-08	16.00	16.00	14.00	15.00	17,500
2022-07-07	16.00	16.00	14.00	16.00	0
2022-07-06	16.00	16.00	14.00	16.00	0
2022-07-05	16.00	16.00	14.00	16.00	0
2022-07-04	16.00	16.00	14.00	16.00	0
2022-07-01	16.00	16.00	14.00	16.00	0
2022-06-30	16.00	16.00	14.00	16.00	0
2022-06-29	16.00	16.00	14.00	16.00	0
2022-06-28	16.00	16.00	14.00	16.00	0
2022-06-27	16.00	16.00	14.00	16.00	0
2022-06-24	16.00	16.00	16.00	16.00	0
2022-06-23	16.00	16.00	16.00	16.00	0
2022-06-22	16.00	16.00	16.00	16.00	0
2022-06-21	16.00	16.00	16.00	16.00	736
2022-06-20	16.00	16.00	16.00	16.00	0
2022-06-17	16.00	16.00	16.00	16.00	0
2022-06-16	16.00	16.00	16.00	16.00	0
2022-06-15	16.00	16.00	16.00	16.00	0
2022-06-14	16.00	16.00	16.00	16.00	0
2022-06-13	16.00	16.00	16.00	16.00	0
2022-06-10	16.00	16.00	16.00	16.00	0
2022-06-09	16.00	16.00	14.00	16.00	0
2022-06-08	16.00	16.00	14.00	16.00	0
2022-06-07	16.00	16.00	14.00	16.00	0
2022-06-06	16.00	16.00	14.00	16.00	0
2022-06-03	16.00	16.00	16.00	16.00	0
2022-06-02	16.00	16.00	16.00	16.00	0
2022-06-01	16.00	16.00	14.00	16.00	0
2022-05-31	16.00	16.00	14.00	16.00	0
2022-05-30	16.00	16.00	14.00	16.00	0
2022-05-27	16.00	16.00	14.00	16.00	0
2022-05-26	16.00	16.00	14.00	16.00	1,000
2022-05-25	16.00	16.00	14.00	16.00	0
2022-05-24	16.00	16.00	14.00	16.00	0
2022-05-23	16.00	16.00	14.00	16.00	3,000
2022-05-20	16.00	16.00	16.00	16.00	0
2022-05-19	16.00	16.00	14.00	16.00	0
2022-05-18	16.00	16.00	14.00	16.00	0
2022-05-17	17.50	17.50	16.00	16.00	3,000
2022-05-16	17.50	17.50	15.00	17.50	0
2022-05-13	17.50	17.50	17.50	17.50	0
2022-05-12	17.50	17.50	15.00	17.50	0
2022-05-11	17.50	17.50	15.00	17.50	0
2022-05-10	17.50	17.50	15.00	17.50	0
2022-05-09	17.50	17.50	15.00	17.50	0
2022-05-06	17.50	17.50	15.00	17.50	0
2022-05-05	17.50	17.50	15.00	17.50	0
2022-05-04	17.50	17.50	15.00	17.50	0
2022-05-03	17.50	17.50	15.00	17.50	0
2022-05-02	17.50	17.50	17.50	17.50	0
2022-04-29	19.00	19.00	17.00	17.50	0
2022-04-28	19.00	19.00	17.00	18.50	0
2022-04-27	19.00	19.00	17.00	18.50	0
2022-04-26	18.50	18.50	18.50	18.50	0
2022-04-25	18.50	18.50	18.50	18.50	0
2022-04-22	18.50	18.50	18.50	18.50	3,000
2022-04-21	18.50	18.50	18.50	18.50	0
2022-04-20	18.50	18.50	18.50	18.50	0
2022-04-19	18.50	18.50	18.50	18.50	0
2022-04-18	18.50	18.50	18.50	18.50	0
2022-04-15	18.50	18.50	18.50	18.50	0
2022-04-14	19.00	19.00	17.00	18.50	0
2022-04-13	19.00	19.00	17.00	18.50	0
2022-04-12	19.00	19.00	17.00	18.50	0
2022-04-11	19.00	19.00	17.00	18.50	0
2022-04-08	18.50	18.50	18.50	18.50	0
2022-04-07	19.00	19.00	17.00	18.50	0
2022-04-06	19.00	19.00	17.00	18.50	0
2022-04-05	18.50	18.50	18.50	18.50	0
2022-04-04	18.50	18.50	18.50	18.50	0
2022-04-01	18.50	18.50	18.50	18.50	0
2022-03-31	18.50	18.50	18.50	18.50	0
2022-03-30	18.50	18.50	18.50	18.50	1,000
2022-03-29	18.50	18.50	18.50	18.50	0
2022-03-28	18.50	18.50	18.50	18.50	0
2022-03-25	18.50	18.50	18.50	18.50	0
2022-03-24	18.50	18.50	18.50	18.50	0
2022-03-23	19.00	19.00	17.00	18.50	0
2022-03-22	18.50	18.50	18.50	18.50	0
2022-03-21	18.50	18.50	18.50	18.50	0
2022-03-18	18.50	18.50	18.50	18.50	0
2022-03-17	18.50	18.50	18.50	18.50	0
2022-03-16	18.50	18.50	18.50	18.50	0
2022-03-15	18.50	18.50	18.50	18.50	0
2022-03-14	18.50	18.50	18.50	18.50	0
2022-03-11	18.50	18.50	18.50	18.50	0
2022-03-10	18.50	18.50	18.50	18.50	0
2022-03-09	18.50	18.50	18.50	18.50	0
2022-03-08	18.50	18.50	18.50	18.50	0
2022-03-07	18.50	18.50	18.50	18.50	0
2022-03-04	18.50	18.50	18.50	18.50	0
2022-03-03	18.50	18.50	18.50	18.50	0
2022-03-02	18.50	18.50	18.50	18.50	0
2022-03-01	18.50	18.50	18.50	18.50	0
2022-02-28	18.50	18.50	18.50	18.50	0
2022-02-25	19.00	19.00	17.00	18.50	0
2022-02-24	18.50	18.50	18.50	18.50	0
2022-02-23	18.50	18.50	18.50	18.50	0
2022-02-22	18.50	18.50	18.50	18.50	0
2022-02-21	19.00	19.00	17.00	18.50	716
2022-02-18	19.00	19.00	17.00	18.50	0
2022-02-17	18.50	18.50	18.50	18.50	0
2022-02-16	18.50	18.50	18.50	18.50	3,320
2022-02-15	18.50	18.50	18.50	18.50	0
2022-02-14	19.00	19.00	17.00	18.50	0
2022-02-11	19.00	19.00	17.00	18.50	0
2022-02-10	18.50	18.50	18.50	18.50	0
2022-02-09	18.50	18.50	18.50	18.50	192
2022-02-08	18.50	18.50	18.50	18.50	0
2022-02-07	18.50	18.50	18.50	18.50	16,333
2022-02-04	18.50	18.50	18.50	18.50	0
2022-02-03	18.50	18.50	18.50	18.50	0
2022-02-02	18.50	18.50	18.50	18.50	0
2022-02-01	18.50	18.50	18.50	18.50	0
2022-01-31	18.50	18.50	18.50	18.50	0
2022-01-28	18.50	18.50	18.50	18.50	0
2022-01-27	18.50	18.50	18.50	18.50	0
2022-01-26	18.50	18.50	18.50	18.50	1,077
2022-01-25	18.50	18.50	18.50	18.50	3,498
2022-01-24	18.50	18.50	18.50	18.50	0
2022-01-21	18.50	18.50	18.50	18.50	67
2022-01-20	18.50	18.50	18.50	18.50	8,333
2022-01-19	18.50	18.50	18.50	18.50	0
2022-01-18	18.50	18.50	18.50	18.50	0
2022-01-17	18.00	19.00	18.00	19.00	38,000
2022-01-14	20.50	21.00	19.00	21.00	11,000
2022-01-13	20.50	20.50	20.50	20.50	0
2022-01-12	20.50	20.50	20.50	20.50	0
2022-01-11	20.00	20.50	20.00	20.50	10,000
2022-01-10	20.00	20.00	20.00	20.00	0
2022-01-07	20.00	20.00	20.00	20.00	0
2022-01-06	18.50	20.00	18.50	20.00	8,850
2022-01-05	18.50	18.50	18.50	18.50	1,000
2022-01-04	18.50	18.50	18.50	18.50	141
2022-01-03	18.50	18.50	18.50	18.50	0
2021-12-31	18.50	18.50	18.50	18.50	0
2021-12-30	18.50	18.50	18.50	18.50	0
2021-12-29	18.50	18.50	17.00	18.50	0
2021-12-28	18.50	18.50	18.50	18.50	0
2021-12-27	18.50	18.50	18.50	18.50	0
2021-12-24	18.50	18.50	18.50	18.50	0
2021-12-23	18.50	18.50	18.50	18.50	0
2021-12-22	18.50	18.50	18.50	18.50	0
2021-12-21	18.50	18.50	18.50	18.50	0
2021-12-20	18.00	18.00	18.00	18.00	0
2021-12-17	18.00	18.00	17.00	18.00	0
2021-12-16	18.00	18.00	18.00	18.00	0
2021-12-15	18.00	18.00	18.00	18.00	253
2021-12-14	21.00	21.00	17.50	18.00	75,743
2021-12-13	21.00	21.00	21.00	21.00	7,936
2021-12-10	21.00	21.00	21.00	21.00	0
2021-12-09	21.00	21.00	21.00	21.00	0
2021-12-08	21.00	21.00	21.00	21.00	0
2021-12-07	21.00	21.00	21.00	21.00	0
2021-12-06	21.00	21.00	21.00	21.00	0
2021-12-03	21.00	21.00	19.00	21.00	0
2021-12-02	21.00	21.00	19.00	21.00	0
2021-12-01	21.00	21.00	21.00	21.00	1,666
2021-11-30	21.00	21.00	21.00	21.00	0
2021-11-29	21.00	21.00	21.00	21.00	0
2021-11-26	21.00	21.00	21.00	21.00	0
2021-11-25	21.00	21.00	21.00	21.00	2,292
2021-11-24	21.00	21.00	21.00	21.00	0
2021-11-23	24.00	24.00	21.00	21.00	15,000
2021-11-22	24.00	24.00	24.00	24.00	0
2021-11-19	23.50	24.00	22.00	24.00	0
2021-11-18	24.00	24.00	24.00	24.00	16,207
2021-11-17	24.00	24.00	24.00	24.00	0
2021-11-16	24.00	24.00	24.00	24.00	0
2021-11-15	24.00	24.00	24.00	24.00	7,392
2021-11-12	24.00	24.00	24.00	24.00	7,936
2021-11-11	24.00	24.00	22.00	24.00	200
2021-11-10	24.00	24.00	24.00	24.00	0
2021-11-09	24.00	24.00	24.00	24.00	25
2021-11-08	24.00	24.00	24.00	24.00	3,035
2021-11-05	24.00	24.00	22.00	24.00	0
2021-11-04	24.00	24.00	24.00	24.00	0
2021-11-03	24.00	24.00	24.00	24.00	0
2021-11-02	24.00	24.00	24.00	24.00	0
2021-11-01	24.00	24.00	24.00	24.00	0
2021-10-29	24.00	24.00	24.00	24.00	0
2021-10-28	24.00	24.00	24.00	24.00	2,325
2021-10-27	24.00	24.00	24.00	24.00	0
2021-10-26	24.00	24.00	24.00	24.00	5,666
2021-10-25	24.00	24.00	24.00	24.00	0
2021-10-22	24.00	24.00	24.00	24.00	0
2021-10-21	25.50	25.50	24.00	24.00	9,000
2021-10-20	25.50	25.50	25.50	25.50	0
2021-10-19	25.50	25.50	25.50	25.50	0
2021-10-18	25.50	25.50	25.50	25.50	5,166
2021-10-15	25.50	25.50	24.00	25.50	0
2021-10-14	25.50	25.50	25.50	25.50	3,666
2021-10-13	25.50	25.50	25.50	25.50	0
2021-10-12	25.50	25.50	24.00	25.50	0
2021-10-11	25.50	25.50	25.50	25.50	0
2021-10-08	25.50	25.50	25.50	25.50	156
2021-10-07	25.50	25.50	24.00	25.50	0
2021-10-06	25.50	25.50	24.00	25.50	0
2021-10-05	25.50	25.50	25.50	25.50	0
2021-10-04	25.50	25.50	25.50	25.50	1,015
2021-10-01	25.50	25.50	25.50	25.50	4,513
2021-09-30	25.50	25.50	25.50	25.50	2,494
2021-09-29	25.50	25.50	25.50	25.50	0
2021-09-28	25.50	25.50	24.00	25.50	0
2021-09-27	25.50	25.50	25.50	25.50	0
2021-09-24	25.50	25.50	25.50	25.50	0
2021-09-23	25.50	25.50	25.50	25.50	0
2021-09-22	25.50	25.50	25.50	25.50	0
2021-09-21	25.50	25.50	25.50	25.50	0
2021-09-20	25.50	25.50	25.50	25.50	3
2021-09-17	25.50	25.50	25.50	25.50	0
2021-09-16	25.50	25.50	25.50	25.50	3,738
2021-09-15	26.50	26.50	24.00	25.50	5,100
2021-09-14	27.50	27.50	26.50	26.50	10,795
2021-09-13	27.50	27.50	26.00	27.50	6,646
2021-09-10	27.50	27.50	26.00	27.50	0
2021-09-09	27.50	27.50	26.00	27.50	1,200
2021-09-08	27.50	27.50	26.00	27.50	0
2021-09-07	27.50	27.50	26.00	27.50	7,066
2021-09-06	27.50	27.50	26.00	27.50	0
2021-09-03	27.50	27.50	26.00	27.50	0
2021-09-02	27.50	27.50	26.00	27.50	0
2021-09-01	27.50	27.50	26.00	27.50	0
2021-08-31	27.50	27.50	26.00	27.50	12,000
2021-08-30	27.50	27.50	27.50	27.50	0
2021-08-27	27.50	27.50	26.00	27.50	0
2021-08-26	27.50	27.50	26.00	27.50	339
2021-08-25	27.50	27.50	26.00	27.50	0
2021-08-24	27.50	27.50	26.00	27.50	0
2021-08-23	27.50	27.50	26.00	27.50	0
2021-08-20	27.50	27.50	26.00	27.50	0
2021-08-19	29.50	29.50	27.50	27.50	10,252
2021-08-18	29.50	29.50	28.00	29.00	5,000
2021-08-17	29.50	29.50	28.00	29.50	0
2021-08-16	29.50	29.50	28.00	29.50	0
2021-08-13	29.50	29.50	28.00	29.50	0
2021-08-12	29.50	29.50	28.00	29.50	17,047
2021-08-11	29.50	29.50	28.00	29.50	0
2021-08-10	29.50	29.50	28.00	29.50	0
2021-08-09	29.50	29.50	28.00	29.50	0
2021-08-06	29.50	29.50	28.00	29.50	0
2021-08-05	29.50	29.50	28.00	29.50	0
2021-08-04	29.50	29.50	28.00	29.50	0
2021-08-03	29.50	29.50	28.00	29.50	0
2021-08-02	29.50	29.50	28.00	29.50	0
2021-07-30	29.50	29.50	28.00	29.50	1,000
2021-07-29	29.50	29.50	28.00	29.50	0
2021-07-28	29.50	29.50	28.00	29.50	0
2021-07-27	29.50	29.50	28.00	29.50	0
2021-07-26	29.50	29.50	28.00	29.50	10,168
2021-07-23	29.50	29.50	28.00	29.50	0
2021-07-22	29.50	29.50	28.00	29.50	0
2021-07-21	29.50	29.50	28.00	29.50	0
2021-07-20	29.50	29.50	28.00	29.50	44
2021-07-19	29.50	29.50	28.00	29.50	1,391
2021-07-16	29.50	29.50	28.00	29.50	0
2021-07-15	29.50	29.50	29.50	29.50	0
2021-07-14	29.50	29.50	29.50	29.50	0
2021-07-13	29.50	29.50	29.50	29.50	0
2021-07-12	29.50	29.50	29.50	29.50	4,252
2021-07-09	28.00	29.50	28.00	29.50	18,225
2021-07-08	28.00	28.00	28.00	28.00	4,001
2021-07-07	28.00	28.00	28.00	28.00	1,764
2021-07-06	28.00	28.00	28.00	28.00	0
2021-07-05	28.00	28.00	28.00	28.00	0
2021-07-02	28.00	28.00	28.00	28.00	0
2021-07-01	28.00	28.00	28.00	28.00	2,115
2021-06-30	28.00	28.00	28.00	28.00	0
2021-06-29	28.00	28.00	28.00	28.00	0
2021-06-28	28.00	28.00	28.00	28.00	0
2021-06-25	28.00	28.00	28.00	28.00	65,999
2021-06-24	28.50	28.50	27.00	28.00	1,799
2021-06-23	28.50	28.50	28.50	28.50	0
2021-06-22	28.50	28.50	28.50	28.50	0
2021-06-21	28.00	28.50	28.00	28.50	36,496
2021-06-18	27.50	28.00	27.50	28.00	0
2021-06-17	28.00	28.00	27.50	27.50	6,300
2021-06-16	28.00	28.00	28.00	28.00	0
2021-06-15	28.00	28.00	28.00	28.00	0
2021-06-14	28.00	28.00	28.00	28.00	4,960
2021-06-11	28.00	28.00	28.00	28.00	851
2021-06-10	28.00	28.00	28.00	28.00	19,000
2021-06-09	28.00	28.00	28.00	28.00	0
2021-06-08	28.00	28.00	28.00	28.00	4,810
2021-06-07	28.00	28.00	28.00	28.00	1,666
2021-06-04	28.00	28.00	28.00	28.00	0
2021-06-03	28.00	28.00	26.00	28.00	0
2021-06-02	28.00	28.00	28.00	28.00	0
2021-06-01	28.00	28.00	28.00	28.00	87
2021-05-28	28.00	28.00	28.00	28.00	0
2021-05-27	26.00	28.00	26.00	28.00	38,990
2021-05-26	26.00	26.00	26.00	26.00	0
2021-05-25	26.00	26.00	26.00	26.00	0
2021-05-24	26.00	26.00	26.00	26.00	0
2021-05-21	26.00	26.00	26.00	26.00	0
2021-05-20	26.00	26.00	26.00	26.00	0
2021-05-19	26.00	26.00	26.00	26.00	0
2021-05-18	27.50	27.50	26.00	26.00	0
2021-05-17	27.50	27.50	27.50	27.50	0
2021-05-14	27.50	27.50	27.50	27.50	0
2021-05-13	27.50	27.50	27.50	27.50	0
2021-05-12	27.50	27.50	27.50	27.50	0
2021-05-11	27.50	27.50	27.50	27.50	0
2021-05-10	28.00	28.00	27.50	27.50	14,325
2021-05-07	28.50	28.50	26.00	28.00	0
2021-05-06	28.00	28.00	28.00	28.00	0
2021-05-05	28.50	28.50	26.00	28.00	0
2021-05-04	28.50	28.50	26.00	28.00	0
2021-04-30	28.00	28.00	28.00	28.00	0
2021-04-29	28.00	28.00	28.00	28.00	0
2021-04-28	28.00	28.00	28.00	28.00	0
2021-04-27	28.00	28.00	28.00	28.00	3,986
2021-04-26	28.00	28.00	28.00	28.00	0
2021-04-23	27.50	28.00	27.50	28.00	20,500
2021-04-22	27.50	27.50	27.50	27.50	0
2021-04-21	27.50	27.50	27.50	27.50	1,126
2021-04-20	27.50	27.50	27.50	27.50	1,786
2021-04-19	27.50	27.50	27.50	27.50	0
2021-04-16	27.50	27.50	25.00	27.50	0
2021-04-15	27.50	27.50	25.00	27.50	0
2021-04-14	27.50	27.50	25.00	27.50	0
2021-04-13	27.50	27.50	25.00	27.50	6,234
2021-04-12	27.50	27.50	25.00	27.50	216
2021-04-09	27.00	27.50	25.00	27.50	3,779
2021-04-08	27.00	27.00	25.00	27.00	0
2021-04-07	27.00	27.00	25.00	27.00	7,500
2021-04-06	27.00	27.00	25.00	27.00	0
2021-04-01	27.00	27.00	27.00	27.00	858
2021-03-31	27.00	27.00	27.00	27.00	0
2021-03-30	27.00	27.00	27.00	27.00	0
2021-03-29	27.00	27.00	27.00	27.00	0
2021-03-26	27.00	27.00	27.00	27.00	0
2021-03-25	27.00	27.00	27.00	27.00	0
2021-03-24	27.00	27.00	27.00	27.00	0
2021-03-23	27.00	27.00	27.00	27.00	4,000
2021-03-22	27.00	27.00	27.00	27.00	0
2021-03-19	27.00	27.00	27.00	27.00	2,115
2021-03-18	27.00	27.00	27.00	27.00	396
2021-03-17	27.50	27.50	27.00	27.00	12,342
2021-03-16	27.50	27.50	27.50	27.50	0
2021-03-15	27.50	27.50	27.50	27.50	5,000
2021-03-12	23.50	27.50	23.50	27.50	64,527
2021-03-11	23.50	23.50	23.50	23.50	0
2021-03-10	23.50	23.50	23.50	23.50	0
2021-03-09	23.50	23.50	23.50	23.50	1,842
2021-03-08	23.50	23.50	23.50	23.50	18,375
2021-03-05	23.50	23.50	23.50	23.50	36,650
2021-03-04	23.50	23.50	23.50	23.50	0
2021-03-03	23.50	23.50	23.50	23.50	0
2021-03-02	23.50	23.50	21.00	23.50	0
2021-03-01	23.50	23.50	23.50	23.50	0
2021-02-26	23.50	23.50	23.50	23.50	0
2021-02-25	22.50	23.50	22.50	23.50	6,250
2021-02-24	22.50	22.50	22.50	22.50	0
2021-02-23	22.50	22.50	22.50	22.50	3,000
2021-02-22	19.50	22.50	19.50	22.50	11,333
2021-02-19	19.50	19.50	19.50	19.50	0
2021-02-18	19.50	19.50	19.50	19.50	7,175
2021-02-17	22.50	22.50	19.00	19.50	33,383
2021-02-16	22.50	22.50	20.00	22.50	156
2021-02-15	22.50	22.50	20.00	22.50	0
2021-02-12	22.50	22.50	22.50	22.50	2,550
2021-02-11	22.50	22.50	22.50	22.50	3,000
2021-02-10	22.50	22.50	22.50	22.50	6,384
2021-02-09	22.50	22.50	22.50	22.50	19,862
2021-02-08	22.50	22.50	20.00	22.50	20,000
2021-02-05	22.50	22.50	22.50	22.50	0
2021-02-04	24.50	24.50	22.50	22.50	0
2021-02-03	24.50	24.50	24.50	24.50	0
2021-02-02	24.50	24.50	24.50	24.50	1,105
2021-02-01	24.50	24.50	22.00	24.50	0
2021-01-29	24.50	24.50	24.50	24.50	800
2021-01-28	24.50	24.50	24.50	24.50	150
2021-01-27	25.50	25.50	24.50	24.50	11,225
2021-01-26	25.50	25.50	25.50	25.50	6,484
2021-01-25	25.50	25.50	25.50	25.50	0
2021-01-22	25.50	25.50	25.50	25.50	0
2021-01-21	25.50	25.50	23.00	25.50	8,360
2021-01-20	25.50	25.50	25.50	25.50	44
2021-01-19	25.50	25.50	25.50	25.50	3,673
2021-01-18	25.50	25.50	23.00	25.50	83,740
2021-01-15	19.50	26.00	19.50	25.50	65,966
2021-01-14	18.50	18.50	18.50	18.50	0
2021-01-13	18.50	18.50	18.50	18.50	0
2021-01-12	18.50	18.50	18.50	18.50	0
2021-01-11	18.50	18.50	18.50	18.50	41
2021-01-08	18.50	18.50	18.50	18.50	100
2021-01-07	18.50	18.50	18.50	18.50	0
2021-01-06	18.50	18.50	18.50	18.50	5,900
2021-01-05	18.50	18.50	17.00	18.50	0
2021-01-04	18.50	18.50	18.50	18.50	0
2020-12-31	18.50	18.50	18.50	18.50	0
2020-12-30	18.50	18.50	18.50	18.50	2,701
2020-12-29	19.50	19.50	18.00	18.50	5,681
2020-12-24	18.50	19.50	18.50	19.50	22,752
2020-12-23	18.50	18.50	18.50	18.50	0
2020-12-22	18.50	18.50	18.50	18.50	0
2020-12-21	18.50	18.50	18.50	18.50	9,513
2020-12-18	18.50	18.50	18.50	18.50	0
2020-12-17	18.50	18.50	17.00	18.50	0
2020-12-16	18.50	18.50	17.00	18.50	0
2020-12-15	18.50	18.50	17.00	18.50	0
2020-12-14	18.50	18.50	17.00	18.50	0
2020-12-11	18.50	18.50	17.00	18.50	0
2020-12-10	18.50	18.50	18.50	18.50	0
2020-12-09	18.50	18.50	18.50	18.50	0
2020-12-08	18.50	18.50	18.50	18.50	208
2020-12-07	18.00	18.50	18.00	18.50	2,568
2020-12-04	18.00	18.00	18.00	18.00	0
2020-12-03	17.50	18.00	17.50	18.00	5,810
2020-12-02	17.50	17.50	17.50	17.50	0
2020-12-01	17.50	17.50	17.50	17.50	0
2020-11-30	17.50	17.50	17.50	17.50	0
2020-11-27	17.50	17.50	17.50	17.50	17,743
2020-11-26	17.50	17.50	17.50	17.50	25,000
2020-11-25	16.50	17.50	16.50	17.50	72,743
2020-11-24	16.50	16.50	16.50	16.50	150,000
2020-11-23	16.50	16.50	16.50	16.50	0
2020-11-20	16.50	16.50	16.50	16.50	5,840
2020-11-19	16.50	16.50	16.50	16.50	160
2020-11-18	15.50	16.50	15.50	16.50	10,332
2020-11-17	15.00	15.50	15.00	15.50	50,000
2020-11-16	14.50	15.00	15.00	15.00	25,409
2020-11-13	14.50	14.50	13.00	14.50	0
2020-11-12	14.50	14.50	14.50	14.50	0
2020-11-11	14.50	14.50	14.50	14.50	0
2020-11-10	14.50	14.50	14.50	14.50	759
2020-11-09	14.50	14.50	14.50	14.50	0
2020-11-06	14.50	14.50	14.50	14.50	0
2020-11-05	14.50	14.50	14.50	14.50	0
2020-11-04	14.50	14.50	13.00	14.50	0
2020-11-03	14.50	14.50	14.50	14.50	0
2020-11-02	14.50	14.00	14.00	14.00	35,000
2020-10-30	13.50	13.50	12.00	13.50	0
2020-10-29	13.50	13.50	12.00	13.50	0
2020-10-28	13.50	13.50	12.00	13.50	0
2020-10-27	13.50	13.50	12.00	13.50	939
2020-10-26	12.50	13.50	11.00	13.50	10,115
2020-10-23	12.50	12.50	12.50	12.50	0
2020-10-22	11.00	12.50	11.00	12.50	110,000
2020-10-21	11.00	11.00	11.00	11.00	10,000
2020-10-20	11.00	11.00	10.00	11.00	0
2020-10-16	11.00	11.00	11.00	11.00	50,000
2020-10-15	11.00	11.00	11.00	11.00	17,500
2020-10-14	11.00	11.00	11.00	11.00	1,567
2020-10-13	11.00	11.00	11.00	11.00	0
2020-10-12	11.00	11.00	11.00	11.00	0
2020-10-09	11.00	11.00	11.00	11.00	244
2020-10-08	11.00	11.00	11.00	11.00	0
2020-10-07	12.00	12.00	11.00	11.00	10,000
2020-10-06	12.50	12.50	12.50	12.50	0
2020-10-05	12.50	13.00	12.00	13.00	3,181
2020-10-02	13.50	13.50	13.50	13.50	0
2020-10-01	14.00	14.00	14.00	14.00	0
2020-09-30	14.00	14.00	14.00	14.00	0
2020-09-29	14.00	14.00	14.00	14.00	0
2020-09-28	13.50	14.00	12.00	14.00	0
2020-09-25	14.00	14.00	14.00	14.00	0
2020-09-24	14.00	14.00	14.00	14.00	0
2020-09-23	14.00	14.00	14.00	14.00	0
2020-09-22	14.00	14.00	14.00	14.00	0
2020-09-21	13.50	14.00	12.00	14.00	0
2020-09-18	15.50	15.50	14.00	14.00	0
2020-09-17	15.50	15.50	15.50	15.50	0
2020-09-16	15.50	15.50	15.50	15.50	0
2020-09-15	15.50	15.50	15.50	15.50	0
2020-09-14	15.50	15.50	15.50	15.50	0
2020-09-11	15.50	15.50	15.50	15.50	0
2020-09-10	15.50	15.50	15.50	15.50	0
2020-09-09	15.50	15.50	15.50	15.50	0
2020-09-08	15.50	15.50	15.50	15.50	0
2020-09-07	15.50	15.50	15.50	15.50	0
2020-09-04	15.50	15.50	15.50	15.50	0
2020-09-03	15.50	15.50	15.50	15.50	0
2020-09-02	15.50	15.50	15.50	15.50	0
2020-09-01	15.50	15.50	15.50	15.50	3,900
2020-08-28	15.50	15.50	13.00	15.50	0
2020-08-27	15.50	15.50	13.00	15.50	0
2020-08-26	15.50	15.50	13.00	15.50	0
2020-08-25	15.50	15.50	13.00	15.50	0
2020-08-24	15.50	15.50	13.00	15.50	0
2020-08-21	15.50	15.50	13.00	15.50	0
2020-08-20	15.50	15.50	13.00	15.50	0
2020-08-19	15.50	15.50	13.00	15.50	505
2020-08-18	15.50	15.50	13.00	15.50	0
2020-08-17	15.50	15.50	13.00	15.50	0
2020-08-14	15.50	15.50	13.00	15.50	0
2020-08-13	15.50	15.50	15.50	15.50	0
2020-08-12	15.50	15.50	13.00	15.50	0
2020-08-11	15.50	15.50	15.50	15.50	0
2020-08-10	15.50	15.50	15.50	15.50	0
2020-08-07	15.50	15.50	15.50	15.50	6,800
2020-08-06	15.50	15.50	13.00	15.50	12,000
2020-08-05	15.50	15.50	15.50	15.50	0
2020-08-04	14.00	15.50	14.00	15.50	3,346
2020-08-03	12.50	14.00	12.50	14.00	4,598
2020-07-31	12.50	12.50	12.50	12.50	0
2020-07-30	12.50	12.50	12.50	12.50	0
2020-07-29	12.50	12.50	12.50	12.50	0
2020-07-28	12.50	12.50	12.50	12.50	0
2020-07-27	12.50	12.50	12.50	12.50	0
2020-07-24	12.50	12.50	10.00	12.50	0
2020-07-23	12.50	12.50	12.50	12.50	0
2020-07-22	12.50	12.50	12.50	12.50	0
2020-07-21	12.50	12.50	12.50	12.50	3,389
2020-07-20	12.50	12.50	12.50	12.50	0
2020-07-17	12.50	12.50	12.50	12.50	0
2020-07-16	12.50	12.50	12.50	12.50	0
2020-07-15	12.50	12.50	12.50	12.50	0
2020-07-14	12.50	12.50	12.50	12.50	0
2020-07-13	12.50	12.50	12.50	12.50	0
2020-07-10	11.00	12.50	11.00	12.50	5,000
2020-07-09	11.00	11.00	11.00	11.00	0
2020-07-08	11.00	11.00	11.00	11.00	0
2020-07-07	11.00	11.00	11.00	11.00	33,623
2020-07-06	11.00	11.00	11.00	11.00	0
2020-07-03	11.00	11.00	9.00	11.00	0
2020-07-02	11.00	11.00	9.00	11.00	0
2020-07-01	11.00	11.00	11.00	11.00	0
2020-06-30	11.00	11.00	11.00	11.00	20,000
2020-06-29	11.00	11.00	11.00	11.00	0
2020-06-26	11.00	11.00	11.00	11.00	0
2020-06-25	11.00	11.00	11.00	11.00	0
2020-06-24	11.00	11.00	11.00	11.00	0
2020-06-23	11.00	11.00	11.00	11.00	100
2020-06-22	10.00	11.00	10.00	11.00	2,500
2020-06-19	10.00	10.00	10.00	10.00	0
2020-06-18	10.00	10.00	8.00	10.00	0
2020-06-17	10.00	10.00	10.00	10.00	766
2020-06-16	10.00	10.00	10.00	10.00	0
2020-06-15	10.00	10.00	10.00	10.00	0
2020-06-12	10.00	10.00	10.00	10.00	0
2020-06-11	10.00	10.00	10.00	10.00	0
2020-06-10	10.00	10.00	10.00	10.00	0
2020-06-09	10.00	10.00	10.00	10.00	2,060
2020-06-08	10.00	10.00	10.00	10.00	3,627
2020-06-05	10.00	10.00	10.00	10.00	8,207
2020-06-04	10.00	10.00	10.00	10.00	0
2020-06-03	10.00	10.00	10.00	10.00	0
2020-06-02	10.00	10.00	10.00	10.00	0
2020-06-01	10.00	10.00	10.00	10.00	0
2020-05-29	10.00	10.00	10.00	10.00	0
2020-05-28	10.00	10.00	10.00	10.00	0
2020-05-27	10.00	10.00	8.00	10.00	0
2020-05-26	10.00	10.00	10.00	10.00	0
2020-05-22	10.00	10.00	10.00	10.00	0
2020-05-21	10.00	10.00	10.00	10.00	0
2020-05-20	10.00	10.00	10.00	10.00	0
2020-05-19	10.00	10.00	10.00	10.00	0
2020-05-18	10.00	10.00	10.00	10.00	1,515
2020-05-15	10.00	10.00	10.00	10.00	5,905
2020-05-14	10.00	10.00	10.00	10.00	414
2020-05-13	10.00	10.00	10.00	10.00	754
2020-05-12	10.00	10.00	10.00	10.00	0
2020-05-11	10.00	10.00	10.00	10.00	0
2020-05-07	10.00	10.00	10.00	10.00	0
2020-05-06	10.00	10.00	10.00	10.00	0
2020-05-05	10.00	10.00	10.00	10.00	0
2020-05-04	10.00	10.00	10.00	10.00	2,419
2020-05-01	10.00	10.00	10.00	10.00	1,974
2020-04-30	10.00	10.00	10.00	10.00	8
2020-04-29	10.00	10.00	10.00	10.00	0
2020-04-28	10.00	10.00	10.00	10.00	0
2020-04-27	10.00	10.00	10.00	10.00	0
2020-04-24	10.00	10.00	10.00	10.00	0
2020-04-23	10.00	10.00	10.00	10.00	0
2020-04-22	10.00	10.00	10.00	10.00	7,395
2020-04-21	9.50	10.00	9.50	10.00	10,000
2020-04-20	9.50	9.50	9.50	9.50	479
2020-04-17	9.50	9.50	9.50	9.50	982
2020-04-16	9.50	9.50	9.50	9.50	527
2020-04-15	9.50	9.50	9.50	9.50	0
2020-04-14	9.50	9.50	9.50	9.50	3,723
2020-04-09	9.50	9.50	9.50	9.50	0
2020-04-08	9.50	9.50	7.00	9.50	0
2020-04-07	9.50	9.50	9.50	9.50	0
2020-04-06	9.50	9.50	9.50	9.50	300
2020-04-03	9.50	9.50	7.00	9.50	0
2020-04-03	9.50	9.50	7.00	9.50	15,252
2020-04-02	9.50	9.50	9.50	9.50	0
2020-04-02	9.50	9.50	9.50	9.50	0
2020-04-01	9.50	9.50	9.50	9.50	0
2020-04-01	9.50	9.50	9.50	9.50	0
2020-03-31	8.50	9.50	8.50	11.00	104,885
2020-03-30	11.00	11.00	11.00	11.00	0
2020-03-27	11.00	11.00	11.00	11.00	0
2020-03-26	11.00	11.00	11.00	11.00	0
2020-03-25	11.00	11.00	10.00	11.00	0
2020-03-24	11.00	11.00	11.00	11.00	0
2020-03-23	11.00	11.00	10.00	11.00	0
2020-03-20	11.00	11.00	11.00	11.00	0
2020-03-19	11.00	11.00	11.00	11.00	0
2020-03-18	12.50	12.50	12.50	12.50	0
2020-03-17	12.50	12.50	12.50	12.50	0
2020-03-16	12.50	12.50	12.50	12.50	0
2020-03-13	14.50	14.50	14.50	14.50	0
2020-03-12	14.50	14.50	14.50	14.50	0
2020-03-11	14.50	14.50	14.50	14.50	0
2020-03-10	14.50	14.50	14.50	14.50	0
2020-03-09	14.50	14.50	12.00	14.50	0
2020-03-06	14.50	14.50	12.00	14.50	0
2020-03-05	14.50	14.50	12.00	14.50	0
2020-03-04	14.50	14.50	14.50	14.50	438
2020-03-03	14.00	14.00	14.00	14.00	0
2020-03-02	14.00	14.00	14.00	14.00	6,100
2020-02-28	14.00	14.00	14.00	14.00	962
2020-02-27	15.00	15.00	14.00	15.00	6,226
2020-02-26	15.00	15.00	15.00	15.00	0
2020-02-25	17.50	17.50	15.00	17.50	7,500
2020-02-24	17.50	17.50	17.50	17.50	0
2020-02-21	17.50	17.50	17.50	17.50	0
2020-02-20	17.50	17.50	17.50	17.50	0
2020-02-19	17.50	17.50	17.50	17.50	0
2020-02-18	17.50	17.50	17.50	17.50	0
2020-02-17	17.50	17.50	17.50	17.50	2,000
2020-02-14	17.50	17.50	17.50	17.50	0
2020-02-13	17.50	17.50	17.50	17.50	0
2020-02-12	17.50	17.50	17.50	17.50	0
2020-02-11	17.50	17.50	17.50	17.50	0
2020-02-10	17.50	17.50	17.50	17.50	0
2020-02-07	17.50	17.50	17.50	17.50	0
2020-02-06	17.50	17.50	17.50	17.50	0
2020-02-05	17.50	17.50	17.50	17.50	0
2020-02-04	16.50	17.50	16.50	17.50	11,355
2020-02-03	17.00	17.00	16.50	16.50	0
2020-01-31	17.00	17.00	17.00	17.00	4,500
2020-01-30	17.00	17.00	17.00	17.00	0
2020-01-29	17.00	17.00	17.00	17.00	0
2020-01-28	17.00	17.00	17.00	17.00	10,000
2020-01-27	17.00	17.00	17.00	17.00	0
2020-01-24	17.00	17.00	17.00	17.00	100
2020-01-23	17.00	17.00	17.00	17.00	0
2020-01-22	17.00	17.00	17.00	17.00	0
2020-01-21	17.00	17.00	17.00	17.00	0
2020-01-20	17.00	17.00	17.00	17.00	0
2020-01-17	17.00	17.00	17.00	17.00	0
2020-01-16	17.00	17.00	17.00	17.00	0
2020-01-15	17.00	17.00	17.00	17.00	129
2020-01-14	17.00	17.00	17.00	17.00	194
2020-01-13	17.00	17.00	17.00	17.00	0
2020-01-10	17.00	17.00	17.00	17.00	0
2020-01-09	17.00	17.00	17.00	17.00	0
2020-01-08	17.00	17.00	17.00	17.00	0
2020-01-07	17.00	17.00	17.00	17.00	0
2020-01-06	17.00	17.00	17.00	17.00	0
2020-01-03	17.00	17.00	17.00	17.00	0
2020-01-02	17.00	17.00	17.00	17.00	0
2019-12-31	17.00	17.00	17.00	17.00	0
2019-12-30	17.00	17.00	17.00	17.00	0
2019-12-27	17.00	17.00	17.00	17.00	0
2019-12-24	17.00	17.00	17.00	17.00	0
2019-12-23	17.00	17.00	17.00	17.00	0
2019-12-20	17.00	17.00	17.00	17.00	0
2019-12-19	17.00	17.00	17.00	17.00	0
2019-12-18	17.00	17.00	17.00	17.00	0
2019-12-17	17.00	17.00	17.00	17.00	0
2019-12-16	17.00	17.00	17.00	17.00	0
2019-12-13	17.00	17.00	17.00	17.00	0
2019-12-12	17.00	17.00	17.00	17.00	0
2019-12-11	17.00	17.00	17.00	17.00	0
2019-12-10	17.00	17.00	17.00	17.00	0
2019-12-09	17.00	17.00	17.00	17.00	0
2019-12-06	17.00	17.00	17.00	17.00	0
2019-12-05	17.00	17.00	17.00	17.00	0
2019-12-04	17.00	17.00	17.00	17.00	0
2019-12-03	17.00	17.00	17.00	17.00	0
2019-12-02	17.00	17.00	17.00	17.00	0
2019-11-29	17.00	17.00	17.00	17.00	0
2019-11-28	17.00	17.00	17.00	17.00	0
2019-11-27	14.00	18.00	14.00	17.00	24,000
2019-11-26	14.00	14.00	14.00	14.00	0
2019-11-25	15.50	15.50	11.50	14.00	24,821
2019-11-22	15.50	15.50	15.50	15.50	14
2019-11-21	15.50	15.50	15.50	15.50	9,512
2019-11-20	15.50	15.50	15.50	15.50	22
2019-11-19	15.50	15.50	15.50	15.50	6,000
2019-11-18	15.50	15.50	15.50	15.50	0
2019-11-15	15.50	15.50	15.50	15.50	0
2019-11-14	15.50	15.50	15.50	15.50	0
2019-11-13	15.50	15.50	15.50	15.50	0
2019-11-12	15.50	15.50	15.50	15.50	0
2019-11-11	18.00	18.00	18.00	18.00	100
2019-11-08	18.00	18.00	18.00	18.00	0
2019-11-07	18.00	18.00	18.00	18.00	0
2019-11-06	18.00	18.00	18.00	18.00	0
2019-11-05	18.00	19.00	16.00	18.00	0
2019-11-04	18.00	18.00	18.00	18.00	865
2019-11-01	18.00	18.00	18.00	18.00	5,000
2019-10-31	18.00	18.00	18.00	18.00	0
2019-10-30	18.00	18.00	18.00	18.00	0
2019-10-29	18.00	18.00	18.00	18.00	0
2019-10-28	18.00	18.00	18.00	18.00	0
2019-10-25	18.00	18.00	18.00	18.00	0
2019-10-24	18.00	18.00	18.00	18.00	3,000
2019-10-23	18.00	18.00	18.00	18.00	0
2019-10-22	18.00	18.00	18.00	18.00	0
2019-10-21	18.00	18.00	18.00	18.00	0
2019-10-18	18.00	18.00	18.00	18.00	0
2019-10-17	18.00	18.00	18.00	18.00	0
2019-10-16	18.00	18.00	16.00	18.00	0
2019-10-15	18.00	18.00	18.00	18.00	0
2019-10-14	18.00	18.00	18.00	18.00	0
2019-10-11	18.00	18.00	18.00	18.00	0
2019-10-10	18.00	18.00	18.00	18.00	0
2019-10-09	18.00	18.00	18.00	18.00	0
2019-10-08	18.00	18.00	18.00	18.00	0
2019-10-07	18.00	18.00	18.00	18.00	10,001
2019-10-04	18.00	18.00	18.00	18.00	0
2019-10-03	18.00	18.00	18.00	18.00	0
2019-10-02	18.00	18.00	18.00	18.00	0
2019-10-01	18.00	18.00	18.00	18.00	0
2019-09-30	18.00	18.00	18.00	18.00	0
2019-09-27	18.00	18.00	18.00	18.00	0
2019-09-26	18.00	18.00	18.00	18.00	0
2019-09-25	18.00	18.00	18.00	18.00	0
2019-09-24	18.00	18.00	18.00	18.00	0
2019-09-23	18.00	18.00	18.00	18.00	800
2019-09-20	18.00	18.00	18.00	18.00	241
2019-09-19	18.00	18.00	18.00	18.00	0
2019-09-18	18.00	18.00	18.00	18.00	0
2019-09-17	18.00	18.00	18.00	18.00	0
2019-09-16	18.00	18.00	18.00	18.00	0
2019-09-13	18.00	18.00	18.00	18.00	0
2019-09-12	18.00	18.00	18.00	18.00	0
2019-09-11	18.00	18.00	18.00	18.00	0
2019-09-10	18.00	18.00	18.00	18.00	0
2019-09-09	18.00	18.00	18.00	18.00	0
2019-09-06	18.00	18.00	18.00	18.00	0
2019-09-05	18.00	18.00	18.00	18.00	0
2019-09-04	18.00	18.00	18.00	18.00	0
2019-09-03	18.00	18.00	18.00	18.00	0
2019-09-02	18.00	18.00	18.00	18.00	10,000
2019-08-30	18.00	18.00	18.00	18.00	0
2019-08-29	18.00	18.00	18.00	18.00	0
2019-08-28	18.00	18.00	18.00	18.00	1,000
2019-08-27	18.00	18.00	18.00	18.00	11,000
2019-08-23	19.50	19.50	18.00	19.50	25,109
2019-08-22	20.00	20.00	19.50	19.50	3,000
2019-08-21	21.50	21.50	20.00	20.00	0
2019-08-20	21.50	21.50	21.50	21.50	0
2019-08-19	21.50	21.50	21.50	21.50	1,500
2019-08-16	21.50	21.50	21.50	21.50	0
2019-08-15	21.50	21.50	21.50	21.50	0
2019-08-14	21.50	21.50	21.50	21.50	0
2019-08-13	21.50	21.50	21.50	21.50	0
2019-08-12	21.50	21.50	21.50	21.50	0
2019-08-09	21.50	21.50	21.50	21.50	0
2019-08-08	21.50	21.50	21.50	21.50	0
2019-08-07	21.50	21.50	21.50	21.50	0
2019-08-06	21.50	21.50	21.50	21.50	0
2019-08-05	21.50	21.50	21.50	21.50	0
2019-08-02	21.50	21.50	21.50	21.50	0
2019-08-01	21.50	21.50	21.50	21.50	0
2019-07-31	21.50	21.50	21.50	21.50	0
2019-07-30	21.50	21.50	21.50	21.50	0
2019-07-29	21.50	21.50	21.50	21.50	4,593
2019-07-26	21.50	21.50	21.50	21.50	0
2019-07-25	21.50	21.50	21.50	21.50	0
2019-07-24	21.50	21.50	21.50	21.50	0
2019-07-23	21.50	21.50	21.50	21.50	4,000
2019-07-22	21.50	21.50	21.50	21.50	150
2019-07-19	21.50	21.50	21.50	21.50	0
2019-07-18	21.50	21.50	21.50	21.50	0
2019-07-17	21.50	21.50	21.50	21.50	0
2019-07-16	21.50	21.50	21.50	21.50	0
2019-07-15	21.50	21.50	21.50	21.50	0
2019-07-12	21.50	21.50	21.50	21.50	0
2019-07-11	21.50	21.50	21.50	21.50	0
2019-07-10	21.50	21.50	21.50	21.50	0
2019-07-09	21.50	21.50	21.50	21.50	0
2019-07-08	21.50	21.50	21.50	21.50	0
2019-07-05	21.50	21.50	21.50	21.50	0
2019-07-04	21.50	21.50	21.50	21.50	0
2019-07-03	21.50	21.50	21.50	21.50	155
2019-07-02	21.50	21.50	21.50	21.50	0
2019-07-01	21.50	21.50	21.50	21.50	0
2019-06-28	21.50	21.50	21.50	21.50	0
2019-06-27	21.50	21.50	21.50	21.50	0
2019-06-26	21.50	21.50	21.50	21.50	0
2019-06-25	21.50	21.50	21.50	21.50	0
2019-06-24	21.50	21.50	21.50	21.50	0
2019-06-21	21.50	21.50	21.50	21.50	0
2019-06-20	21.50	21.50	21.50	21.50	0
2019-06-19	21.50	21.50	21.50	21.50	0
2019-06-18	21.50	21.50	21.50	21.50	3,000
2019-06-17	21.50	21.50	21.50	21.50	0
2019-06-14	21.50	21.50	21.50	21.50	0
2019-06-13	21.50	21.50	21.50	21.50	0
2019-06-12	21.50	21.50	21.50	21.50	668
2019-06-11	22.00	22.00	21.50	21.50	5,500
2019-06-10	22.00	22.00	22.00	22.00	0
2019-06-07	22.00	22.00	22.00	22.00	0
2019-06-06	22.00	22.00	22.00	22.00	0
2019-06-05	22.00	22.00	22.00	22.00	0
2019-06-04	22.00	22.00	22.00	22.00	0
2019-06-03	22.00	22.00	22.00	22.00	14,251
2019-05-31	21.00	21.00	21.00	21.00	15,668
2019-05-30	21.00	21.00	21.00	21.00	0
2019-05-29	20.50	21.00	20.50	21.00	0
2019-05-28	20.00	20.00	20.00	20.00	16,809
2019-05-24	20.00	20.00	20.00	20.00	5,000
2019-05-23	20.00	20.00	20.00	20.00	0
2019-05-22	20.00	20.00	20.00	20.00	0
2019-05-21	20.00	20.00	20.00	20.00	0
2019-05-20	20.00	20.00	20.00	20.00	0
2019-05-17	22.50	22.50	20.00	20.00	352
2019-05-16	22.50	22.50	22.50	22.50	0
2019-05-15	22.50	22.50	22.50	22.50	0
2019-05-14	22.50	22.50	22.50	22.50	0
2019-05-13	22.50	22.50	22.50	22.50	0
2019-05-10	22.50	22.50	22.50	22.50	0
2019-05-09	22.50	22.50	22.50	22.50	0
2019-05-08	22.50	22.50	22.50	22.50	0
2019-05-07	22.50	22.50	22.50	22.50	0

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

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

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