Driver Grp Share History

Driver Grp Share Price history. The following table shows end-of-day data DRV historical share prices for Driver Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	26.00	26.00	26.00	26.00	6,086
2024-04-23	24.50	26.00	24.50	26.00	54,716
2024-04-22	24.50	24.50	24.50	24.50	19,000
2024-04-19	24.50	24.50	24.50	24.50	22,368
2024-04-18	24.50	24.50	24.50	24.50	0
2024-04-17	24.00	24.50	24.00	24.50	62,000
2024-04-16	24.00	24.00	24.00	24.00	81,484
2024-04-15	24.00	24.00	24.00	24.00	11,348
2024-04-12	24.00	24.00	24.00	24.00	6,002
2024-04-11	24.00	24.00	24.00	24.00	41,040
2024-04-10	24.00	24.00	23.50	24.00	58,854
2024-04-09	24.00	24.00	24.00	24.00	0
2024-04-08	24.00	24.00	24.00	24.00	0
2024-04-05	24.50	24.50	24.00	24.00	12,292
2024-04-04	24.50	24.50	24.50	24.50	0
2024-04-03	24.50	24.50	24.50	24.50	12,300
2024-04-02	24.50	24.50	24.50	24.50	2,816
2024-04-01	24.50	24.50	24.50	24.50	0
2024-03-29	24.50	24.50	24.50	24.50	0
2024-03-28	24.50	24.50	24.50	24.50	5,000
2024-03-27	24.50	24.50	24.50	24.50	0
2024-03-26	25.50	25.50	24.50	24.50	14,906
2024-03-25	26.00	26.00	25.50	25.50	38,437
2024-03-22	26.00	26.00	26.00	26.00	0
2024-03-21	26.00	26.00	26.00	26.00	7,417
2024-03-20	26.50	26.50	26.00	26.00	10,759
2024-03-19	27.00	27.00	26.50	26.50	50,000
2024-03-18	27.00	27.00	27.00	27.00	33,755
2024-03-15	27.00	27.00	27.00	27.00	0
2024-03-14	27.00	27.00	27.00	27.00	0
2024-03-13	27.00	27.00	27.00	27.00	4,410
2024-03-12	27.00	27.00	27.00	27.00	0
2024-03-11	27.00	27.00	27.00	27.00	1,382
2024-03-08	27.00	27.00	26.50	27.00	19,000
2024-03-07	27.00	27.00	27.00	27.00	0
2024-03-06	27.50	27.50	27.00	27.00	7,000
2024-03-05	28.00	28.00	27.50	27.50	17,827
2024-03-04	28.00	28.00	28.00	28.00	153
2024-03-01	28.00	28.00	28.00	28.00	0
2024-02-29	28.00	28.00	28.00	28.00	0
2024-02-28	28.00	28.00	28.00	28.00	0
2024-02-27	28.00	28.00	28.00	28.00	0
2024-02-26	28.00	28.00	28.00	28.00	3,000
2024-02-23	28.00	28.00	28.00	28.00	7,558
2024-02-22	28.00	28.00	28.00	28.00	20,503
2024-02-21	28.50	28.50	28.00	28.00	3,236
2024-02-20	28.50	28.50	28.50	28.50	0
2024-02-19	28.50	28.50	28.50	28.50	19,782
2024-02-16	28.50	28.50	28.50	28.50	6,401
2024-02-15	28.50	28.50	28.50	28.50	0
2024-02-14	28.50	28.50	28.50	28.50	49,008
2024-02-13	28.50	28.50	28.50	28.50	19
2024-02-12	28.50	28.50	28.50	28.50	0
2024-02-09	28.50	28.50	28.50	28.50	867
2024-02-08	28.50	28.50	28.50	28.50	32,422
2024-02-07	28.50	28.50	28.50	28.50	43,856
2024-02-06	28.50	28.50	28.50	28.50	2,892
2024-02-05	28.50	28.50	28.50	28.50	4,500
2024-02-02	28.50	28.50	28.50	28.50	794
2024-02-01	28.50	28.50	28.50	28.50	0
2024-01-31	28.50	28.50	28.50	28.50	30,611
2024-01-30	28.50	28.50	28.50	28.50	0
2024-01-29	28.50	28.50	28.50	28.50	87,965
2024-01-26	28.50	28.50	28.50	28.50	2,754
2024-01-25	28.50	28.50	28.50	28.50	29,219
2024-01-24	28.50	28.50	28.50	28.50	60,571
2024-01-23	28.50	28.50	28.50	28.50	10,000
2024-01-22	28.50	28.50	28.50	28.50	15,000
2024-01-19	28.00	28.50	28.00	28.50	19,721
2024-01-18	28.00	28.00	28.00	28.00	75,000
2024-01-17	28.00	28.00	28.00	28.00	0
2024-01-16	28.00	28.00	28.00	28.00	20,000
2024-01-15	28.00	28.00	28.00	28.00	5,000
2024-01-12	28.00	28.00	28.00	28.00	0
2024-01-11	28.00	28.00	28.00	28.00	0
2024-01-10	28.00	28.00	28.00	28.00	113,227
2024-01-09	28.00	28.00	28.00	28.00	0
2024-01-08	28.00	28.00	28.00	28.00	13,288
2024-01-05	28.00	28.00	28.00	28.00	0
2024-01-04	28.00	28.00	28.00	28.00	0
2024-01-03	28.00	28.00	28.00	28.00	10,800
2024-01-02	28.00	28.00	28.00	28.00	19,685
2024-01-01	28.00	28.00	28.00	28.00	0
2023-12-29	28.00	28.00	28.00	28.00	1,497
2023-12-28	28.00	28.00	28.00	28.00	0
2023-12-27	28.00	28.00	28.00	28.00	1,869
2023-12-26	28.00	28.00	28.00	28.00	0
2023-12-25	28.00	28.00	28.00	28.00	0
2023-12-22	28.00	28.00	28.00	28.00	50,000
2023-12-21	28.00	28.00	28.00	28.00	38,031
2023-12-20	28.00	28.00	28.00	28.00	133,426
2023-12-19	28.00	28.00	28.00	28.00	316
2023-12-18	28.00	28.00	28.00	28.00	25,549
2023-12-15	28.00	28.00	28.00	28.00	133,663
2023-12-14	25.50	28.00	25.50	28.00	84,365
2023-12-13	25.50	25.50	25.50	25.50	48,923
2023-12-12	25.50	25.50	25.50	25.50	2,437
2023-12-11	25.50	25.50	25.50	25.50	10,000
2023-12-08	25.50	25.50	25.50	25.50	0
2023-12-07	25.50	25.50	25.50	25.50	2,000
2023-12-06	25.50	25.50	25.50	25.50	40,152
2023-12-05	24.00	25.50	24.00	25.50	101,000
2023-12-04	24.00	24.00	24.00	24.00	6,400
2023-12-01	24.00	24.00	24.00	24.00	16,405
2023-11-30	24.00	24.00	24.00	24.00	8,662
2023-11-29	24.00	24.00	24.00	24.00	63,946
2023-11-28	24.00	24.00	24.00	24.00	6,000
2023-11-27	24.00	24.00	24.00	24.00	6,000
2023-11-24	24.00	24.00	24.00	24.00	6,000
2023-11-23	22.50	24.00	22.50	24.00	49,000
2023-11-22	22.50	22.50	22.50	22.50	0
2023-11-21	22.50	22.50	22.50	22.50	188
2023-11-20	22.30	22.50	22.30	22.50	30,200
2023-11-17	22.30	22.30	22.30	22.30	5,000
2023-11-16	22.30	22.30	22.30	22.30	22
2023-11-15	22.30	22.30	22.30	22.30	4,521
2023-11-14	22.30	22.30	22.30	22.30	0
2023-11-13	22.30	22.30	22.30	22.30	40,040
2023-11-10	22.30	22.30	22.30	22.30	1,060
2023-11-09	22.30	22.30	22.30	22.30	0
2023-11-08	23.50	23.50	22.30	22.30	65,800
2023-11-07	23.50	23.50	23.50	23.50	823
2023-11-06	23.50	23.50	23.50	23.50	4,000
2023-11-03	23.50	23.50	23.50	23.50	0
2023-11-02	23.50	23.50	23.50	23.50	3,861
2023-11-01	23.50	23.50	23.50	23.50	12,344
2023-10-31	23.50	23.50	23.50	23.50	376
2023-10-30	23.50	23.50	23.50	23.50	4,494
2023-10-27	24.00	24.00	23.50	23.50	8,876
2023-10-26	24.00	24.00	24.00	24.00	10,000
2023-10-25	24.00	24.00	24.00	24.00	1,024
2023-10-24	24.00	24.00	24.00	24.00	0
2023-10-23	24.00	24.00	24.00	24.00	11,875
2023-10-20	24.00	24.00	24.00	24.00	2,043
2023-10-19	24.00	24.00	24.00	24.00	5,000
2023-10-18	25.50	25.50	24.00	24.00	41,585
2023-10-17	25.50	25.50	25.50	25.50	0
2023-10-16	25.50	25.50	25.50	25.50	0
2023-10-13	25.50	25.50	25.50	25.50	0
2023-10-12	25.50	25.50	25.50	25.50	35
2023-10-11	25.50	25.50	25.50	25.50	15
2023-10-10	26.00	26.50	25.50	25.50	19,084
2023-10-09	26.00	26.50	26.00	26.00	0
2023-10-06	26.00	26.00	26.00	26.00	4,000
2023-10-05	26.00	26.00	26.00	26.00	2,789
2023-10-04	26.00	26.00	26.00	26.00	162
2023-10-03	26.00	26.00	26.00	26.00	6,212
2023-10-02	26.00	26.00	26.00	26.00	4,084
2023-09-29	26.00	26.00	26.00	26.00	4,463
2023-09-28	26.00	26.00	26.00	26.00	0
2023-09-27	26.00	26.00	26.00	26.00	0
2023-09-26	27.00	27.00	25.50	26.00	70,763
2023-09-25	27.50	27.50	27.50	27.50	0
2023-09-22	27.50	27.50	27.50	27.50	1,049
2023-09-21	27.50	27.50	27.50	27.50	0
2023-09-20	27.50	27.50	27.50	27.50	5,174
2023-09-19	27.50	27.50	27.50	27.50	8,678
2023-09-18	27.50	27.50	27.50	27.50	5,036
2023-09-15	27.50	27.50	27.50	27.50	0
2023-09-14	27.50	27.50	27.50	27.50	2,022
2023-09-13	27.50	27.50	27.50	27.50	75
2023-09-12	27.50	27.60	27.50	27.50	4,807
2023-09-11	27.50	27.50	27.50	27.50	8,000
2023-09-08	27.50	27.50	27.50	27.50	22,982
2023-09-07	29.50	29.50	27.50	27.50	16,810
2023-09-06	29.50	29.50	29.50	29.50	0
2023-09-05	29.50	29.50	29.50	29.50	12,000
2023-09-04	29.50	29.50	29.50	29.50	332
2023-09-01	29.50	29.50	29.50	29.50	32,187
2023-08-31	29.50	29.50	29.50	29.50	0
2023-08-30	29.50	29.50	29.50	29.50	20
2023-08-29	29.50	29.50	29.50	29.50	10,000
2023-08-28	29.50	29.50	29.50	29.50	0
2023-08-25	29.50	29.50	29.50	29.50	0
2023-08-24	29.50	29.50	29.50	29.50	0
2023-08-23	29.50	29.50	29.50	29.50	19,961
2023-08-22	29.50	29.50	29.50	29.50	27,966
2023-08-21	29.50	29.50	29.50	29.50	1,760
2023-08-18	29.50	29.50	29.50	29.50	22,100
2023-08-17	29.50	29.50	29.50	29.50	250
2023-08-16	29.50	29.50	29.50	29.50	0
2023-08-15	29.50	29.50	29.50	29.50	1,064
2023-08-14	29.50	29.50	29.50	29.50	0
2023-08-11	29.50	29.50	29.50	29.50	654
2023-08-10	29.50	29.50	29.50	29.50	18,040
2023-08-09	29.50	29.50	29.50	29.50	0
2023-08-08	29.50	29.50	29.50	29.50	3,087
2023-08-07	29.50	29.50	29.50	29.50	0
2023-08-04	29.50	29.50	29.50	29.50	3,636
2023-08-03	29.50	29.50	29.50	29.50	0
2023-08-02	29.50	29.50	29.50	29.50	14,777
2023-08-01	29.50	29.50	29.50	29.50	6,000
2023-07-31	30.00	30.00	29.50	29.50	27,500
2023-07-28	30.00	30.00	30.00	30.00	0
2023-07-27	30.00	30.00	30.00	30.00	0
2023-07-26	30.00	30.00	30.00	30.00	826
2023-07-25	30.00	30.00	30.00	30.00	3,650
2023-07-24	30.00	30.00	30.00	30.00	0
2023-07-21	30.00	30.00	30.00	30.00	0
2023-07-20	30.50	30.50	30.00	30.00	2,500
2023-07-19	30.50	30.50	30.50	30.50	0
2023-07-18	30.50	30.50	30.50	30.50	5,653
2023-07-17	30.50	30.50	30.50	30.50	0
2023-07-14	30.50	30.50	30.50	30.50	0
2023-07-13	30.50	30.50	30.50	30.50	0
2023-07-12	31.00	31.00	30.50	30.50	1,510
2023-07-11	31.50	31.50	31.00	31.00	14,000
2023-07-10	32.00	32.00	31.50	31.50	53,121
2023-07-07	32.00	32.00	32.00	32.00	19,034
2023-07-06	32.00	32.00	32.00	32.00	10,000
2023-07-05	32.00	32.00	32.00	32.00	21,000
2023-07-04	32.00	32.00	32.00	32.00	4,000
2023-07-03	32.00	32.00	32.00	32.00	38,445
2023-06-30	32.00	32.00	32.00	32.00	5,000
2023-06-29	32.00	32.00	32.00	32.00	0
2023-06-28	32.00	32.00	32.00	32.00	58
2023-06-27	32.00	32.00	32.00	32.00	4,000
2023-06-26	32.00	32.00	32.00	32.00	25,394
2023-06-23	32.00	32.00	32.00	32.00	0
2023-06-22	32.00	32.00	32.00	32.00	400
2023-06-21	32.00	32.00	32.00	32.00	4,000
2023-06-20	32.00	32.00	32.00	32.00	5,510
2023-06-19	32.00	32.00	32.00	32.00	3,087
2023-06-16	32.00	32.00	32.00	32.00	482
2023-06-15	32.00	32.00	32.00	32.00	7,122
2023-06-14	32.00	32.00	32.00	32.00	0
2023-06-13	33.50	33.50	32.00	32.00	67,425
2023-06-12	32.50	32.50	32.50	32.50	0
2023-06-09	32.50	32.50	32.50	32.50	14,000
2023-06-08	32.50	32.50	32.50	32.50	3,675
2023-06-07	32.50	32.50	32.50	32.50	18,073
2023-06-06	31.50	32.50	31.50	32.50	33,880
2023-06-05	31.50	31.50	31.50	31.50	10,700
2023-06-02	31.50	31.50	31.50	31.50	46,850
2023-06-01	33.00	33.00	31.50	31.50	20,000
2023-05-31	33.00	33.00	33.00	33.00	16,341
2023-05-30	33.00	33.00	33.00	33.00	24,903
2023-05-29	33.00	33.00	33.00	33.00	0
2023-05-26	33.00	33.00	33.00	33.00	43,753
2023-05-25	33.00	33.00	33.00	33.00	0
2023-05-24	33.00	33.00	33.00	33.00	50,000
2023-05-23	33.00	32.80	32.80	33.00	6,020
2023-05-22	33.00	33.00	33.00	33.00	10,000
2023-05-19	33.00	33.00	33.00	33.00	0
2023-05-18	33.00	33.00	33.00	33.00	0
2023-05-17	33.00	33.00	33.00	33.00	3,366
2023-05-16	33.00	33.00	33.00	33.00	4,725
2023-05-15	33.00	33.00	33.00	33.00	3,014
2023-05-12	31.50	33.10	31.50	33.00	69,569
2023-05-11	31.50	31.50	31.50	31.50	0
2023-05-10	31.50	31.50	31.50	31.50	15,655
2023-05-09	32.00	32.00	31.50	31.50	44,935
2023-05-08	32.00	32.00	32.00	32.00	0
2023-05-05	31.50	32.00	31.50	32.00	35,000
2023-05-04	31.00	31.50	31.00	31.50	23,800
2023-05-03	31.00	31.00	31.00	31.00	3,100
2023-05-02	30.50	31.00	30.50	31.00	36,821
2023-05-01	30.50	30.50	30.50	30.50	0
2023-04-28	31.00	31.00	30.50	30.50	0
2023-04-27	28.00	30.50	28.00	30.50	193,249
2023-04-26	27.00	27.00	27.00	27.00	35,022
2023-04-25	27.00	27.00	27.00	27.00	0
2023-04-24	27.00	27.00	27.00	27.00	27,233
2023-04-21	28.00	28.00	27.00	27.00	10,724
2023-04-20	28.50	28.50	28.00	28.00	18,318
2023-04-19	27.50	28.50	27.50	28.50	15,000
2023-04-18	29.00	29.00	28.00	28.00	24,623
2023-04-17	29.00	29.00	29.00	29.00	39,258
2023-04-14	29.00	29.00	29.00	29.00	12,223
2023-04-13	29.00	29.00	29.00	29.00	1,945
2023-04-12	28.50	29.00	28.50	29.00	35,328
2023-04-11	28.50	28.50	28.50	28.50	24,475
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.50	28.50	28.50	28.50	13,000
2023-04-05	28.50	28.50	28.50	28.50	8,000
2023-04-04	28.50	28.50	28.50	28.50	10,000
2023-04-03	28.50	28.50	28.50	28.50	22,759
2023-03-31	28.50	28.50	28.50	28.50	30,606
2023-03-30	28.50	28.50	28.50	28.50	5,904
2023-03-29	28.50	28.50	28.50	28.50	0
2023-03-28	28.50	28.50	28.50	28.50	10,805
2023-03-27	28.50	28.50	28.50	28.50	0
2023-03-24	28.50	28.50	28.50	28.50	21,692
2023-03-23	29.00	29.00	28.50	28.50	36,994
2023-03-22	29.00	29.00	29.00	29.00	0
2023-03-21	29.00	29.00	29.00	29.00	6,000
2023-03-20	29.00	29.00	29.00	29.00	467
2023-03-17	29.00	29.00	29.00	29.00	15,500
2023-03-16	29.00	29.00	29.00	29.00	25,994
2023-03-15	30.50	31.00	29.00	30.50	18,500
2023-03-14	31.00	31.00	30.50	30.50	4,000
2023-03-13	32.00	32.00	31.00	31.00	11,475
2023-03-10	32.00	32.00	32.00	32.00	4,660
2023-03-09	32.00	32.00	32.00	32.00	32,701
2023-03-08	32.00	32.00	32.00	32.00	8,856
2023-03-07	32.50	32.50	32.00	32.00	16,356
2023-03-06	32.50	32.50	32.50	32.50	7,215
2023-03-03	30.50	32.50	30.50	32.50	137,618
2023-03-02	31.00	31.00	30.50	30.50	23,804
2023-03-01	31.00	31.00	31.00	31.00	33,872
2023-02-28	31.00	31.00	31.00	31.00	3,406,160
2023-02-27	31.00	31.00	31.00	31.00	74,147
2023-02-24	32.00	32.50	31.00	31.00	185,612
2023-02-23	30.00	32.00	30.00	32.00	319,341
2023-02-22	30.00	30.00	30.00	30.00	70,255
2023-02-21	28.50	30.00	28.50	30.00	109,216
2023-02-20	28.00	28.50	28.00	28.50	43,475
2023-02-17	26.50	28.00	26.50	28.00	88,094
2023-02-16	26.50	26.50	26.50	26.50	0
2023-02-15	26.50	26.50	26.50	26.50	16,656
2023-02-14	27.00	27.00	26.50	26.50	27,254
2023-02-13	26.00	27.00	26.00	27.00	67,469
2023-02-10	25.50	26.00	25.50	26.00	26,497
2023-02-09	25.50	25.50	25.50	25.50	55,000
2023-02-08	25.50	25.50	25.50	25.50	6,090
2023-02-07	25.50	25.50	25.50	25.50	20,000
2023-02-06	25.50	25.50	25.50	25.50	15,442
2023-02-03	25.50	26.00	25.50	25.50	20,000
2023-02-02	25.50	25.50	25.50	25.50	10,000
2023-02-01	27.00	27.00	25.50	25.50	10,744
2023-01-31	27.00	27.00	27.00	27.00	1,204
2023-01-30	27.00	27.00	27.00	27.00	10,831
2023-01-27	27.00	27.00	27.00	27.00	0
2023-01-26	27.00	27.00	27.00	27.00	0
2023-01-25	25.50	27.50	25.50	27.00	133,020
2023-01-24	25.50	25.50	25.50	25.50	0
2023-01-23	25.50	25.50	25.50	25.50	0
2023-01-20	25.50	25.50	25.50	25.50	20,480
2023-01-19	25.50	25.50	25.50	25.50	0
2023-01-18	25.50	25.50	25.50	25.50	4,000
2023-01-17	25.50	25.50	25.50	25.50	13,663
2023-01-16	25.50	26.00	25.50	25.50	17,956
2023-01-13	25.50	25.50	25.50	25.50	0
2023-01-12	25.50	25.50	25.50	25.50	21,524
2023-01-11	25.50	25.50	25.50	25.50	32,360
2023-01-10	25.50	25.50	25.50	25.50	0
2023-01-09	25.00	25.50	25.00	25.50	8,784
2023-01-06	24.00	25.00	24.00	25.00	110,155
2023-01-05	24.00	24.00	24.00	24.00	4,087
2023-01-04	24.00	24.40	24.40	24.40	6,686
2023-01-03	24.00	24.00	24.00	24.00	18,355
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	24.00	24.00	24.00	24.00	35,045
2022-12-28	24.00	24.00	24.00	24.00	15,202
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	24.00	24.00	23.50	24.00	34,714
2022-12-22	23.50	24.00	23.50	24.00	62,178
2022-12-21	23.50	23.50	23.50	23.50	0
2022-12-20	23.50	23.50	23.50	23.50	1,584
2022-12-19	23.50	23.50	23.50	23.50	1,000
2022-12-16	24.00	24.00	23.50	23.50	40,000
2022-12-15	25.00	25.00	23.50	24.00	106,244
2022-12-14	25.00	25.00	25.00	25.00	4
2022-12-13	25.00	25.00	25.00	25.00	0
2022-12-12	25.00	25.00	25.00	25.00	1,285
2022-12-09	25.00	25.00	25.00	25.00	26,050
2022-12-08	26.00	26.00	25.00	25.00	4,000
2022-12-07	26.20	26.20	26.00	26.00	24,249
2022-12-06	26.20	26.20	26.20	26.20	0
2022-12-05	26.20	26.20	26.20	26.20	7,286
2022-12-02	26.20	26.20	26.20	26.20	44,712
2022-12-01	26.20	26.20	26.20	26.20	0
2022-11-30	26.20	26.20	26.20	26.20	48
2022-11-29	26.20	26.20	26.20	26.20	1,000
2022-11-28	26.20	26.20	26.20	26.20	0
2022-11-25	26.00	26.20	26.00	26.20	7,801
2022-11-24	26.00	26.00	26.00	26.00	0
2022-11-23	26.00	26.00	26.00	26.00	0
2022-11-22	25.50	26.00	25.50	26.00	35,893
2022-11-21	25.50	25.50	25.50	25.50	5,000
2022-11-18	25.50	25.50	25.50	25.50	0
2022-11-17	25.50	25.50	25.50	25.50	1,665
2022-11-16	25.50	25.50	25.50	25.50	1,621
2022-11-15	27.00	27.00	25.50	25.50	49,878
2022-11-14	27.00	27.00	27.00	27.00	8,741
2022-11-11	29.00	29.00	27.00	27.00	52,429
2022-11-10	29.00	29.00	29.00	29.00	0
2022-11-09	29.00	29.50	29.00	29.00	23,549
2022-11-08	29.00	29.00	29.00	29.00	0
2022-11-07	28.50	29.00	28.50	29.00	16,002
2022-11-04	28.00	28.50	28.00	28.50	17,638
2022-11-03	28.00	28.00	28.00	28.00	0
2022-11-02	28.00	28.00	28.00	28.00	5,000
2022-11-01	28.00	28.00	28.00	28.00	0
2022-10-31	28.00	28.00	28.00	28.00	11,034
2022-10-28	28.00	28.00	28.00	28.00	2,886
2022-10-27	28.00	28.00	28.00	28.00	1,646
2022-10-26	28.00	28.00	28.00	28.00	14,688
2022-10-25	28.00	28.00	28.00	28.00	0
2022-10-24	28.00	28.00	28.00	28.00	880
2022-10-21	28.00	28.00	28.00	28.00	0
2022-10-20	28.00	28.00	28.00	28.00	0
2022-10-19	28.00	28.00	28.00	28.00	0
2022-10-18	28.00	28.00	28.00	28.00	0
2022-10-17	28.00	28.00	28.00	28.00	0
2022-10-14	28.00	28.00	28.00	28.00	152
2022-10-13	28.00	28.00	28.00	28.00	34
2022-10-12	28.00	28.00	28.00	28.00	1,142
2022-10-11	28.50	28.50	28.00	28.00	8,810
2022-10-10	28.50	28.50	28.50	28.50	0
2022-10-07	28.50	28.50	28.50	28.50	0
2022-10-06	28.50	28.50	28.50	28.50	1,000
2022-10-05	30.00	30.00	28.50	28.50	85,778
2022-10-04	31.50	31.50	29.50	30.00	1,500
2022-10-03	31.50	31.50	31.50	31.50	7,000
2022-09-30	31.50	31.50	31.50	31.50	0
2022-09-29	31.50	31.50	31.50	31.50	5,000
2022-09-28	31.50	31.50	31.50	31.50	0
2022-09-27	31.50	31.50	31.50	31.50	0
2022-09-26	31.50	31.50	31.50	31.50	2,150
2022-09-23	31.50	31.50	30.00	31.50	18,404
2022-09-22	32.00	32.00	31.50	31.50	8,352
2022-09-21	32.00	32.00	32.00	32.00	287
2022-09-20	31.50	32.00	31.50	32.00	42,396
2022-09-19	31.50	31.50	31.50	31.50	0
2022-09-16	31.50	31.50	31.50	31.50	0
2022-09-15	31.50	31.50	31.50	31.50	303
2022-09-14	31.50	31.50	31.50	31.50	0
2022-09-13	31.50	31.50	31.50	31.50	4,920
2022-09-12	31.50	31.50	31.50	31.50	0
2022-09-09	31.50	31.50	31.50	31.50	758
2022-09-08	31.50	31.50	31.50	31.50	0
2022-09-07	31.50	31.50	31.50	31.50	0
2022-09-06	31.50	31.50	31.50	31.50	3,644
2022-09-05	34.00	34.00	31.50	32.00	10,400
2022-09-02	34.00	34.00	34.00	34.00	7,000
2022-09-01	34.00	34.00	34.00	34.00	545
2022-08-31	34.00	34.00	34.00	34.00	25,300
2022-08-30	34.00	34.00	34.00	34.00	8,177
2022-08-29	34.00	34.00	34.00	34.00	0
2022-08-26	34.00	34.00	34.00	34.00	0
2022-08-25	34.00	34.00	34.00	34.00	0
2022-08-24	34.00	34.00	34.00	34.00	13,075
2022-08-23	34.00	34.00	34.00	34.00	0
2022-08-22	34.00	34.00	34.00	34.00	60,000
2022-08-19	33.50	34.00	33.50	34.00	5,896
2022-08-18	33.50	33.50	33.50	33.50	0
2022-08-17	33.50	33.50	33.50	33.50	33,545
2022-08-16	33.50	33.50	33.50	33.50	18,248
2022-08-15	33.50	33.50	33.50	33.50	533
2022-08-12	33.50	33.50	33.50	33.50	25,000
2022-08-11	33.50	33.50	33.50	33.50	4,411
2022-08-10	33.50	33.50	33.50	33.50	16,200
2022-08-09	33.50	33.50	33.50	33.50	2,554
2022-08-08	33.50	33.50	33.50	33.50	500
2022-08-05	33.50	33.50	33.50	33.50	0
2022-08-04	33.50	33.50	33.50	33.50	1
2022-08-03	33.50	33.50	33.50	33.50	6,000
2022-08-02	33.50	33.50	33.50	33.50	0
2022-08-01	33.50	33.50	32.00	33.50	45,000
2022-07-29	33.50	33.50	33.50	33.50	145,871
2022-07-28	34.00	34.00	33.50	33.50	33,911
2022-07-27	34.00	34.00	34.00	34.00	6,000
2022-07-26	34.00	34.00	34.00	34.00	1,098
2022-07-25	34.00	34.00	34.00	34.00	0
2022-07-22	34.00	34.00	34.00	34.00	66,350
2022-07-21	34.00	34.00	34.00	34.00	0
2022-07-20	34.00	34.00	34.00	34.00	34,326
2022-07-19	34.00	34.00	34.00	34.00	0
2022-07-18	34.00	34.00	34.00	34.00	0
2022-07-15	34.00	34.00	34.00	34.00	129,586
2022-07-14	34.00	34.00	34.00	34.00	0
2022-07-13	34.00	34.00	34.00	34.00	3,000
2022-07-12	34.00	34.00	34.00	34.00	0
2022-07-11	34.00	34.00	34.00	34.00	98,688
2022-07-08	34.00	34.00	34.00	34.00	0
2022-07-07	34.00	34.00	34.00	34.00	5,800
2022-07-06	34.00	34.00	34.00	34.00	3,000
2022-07-05	34.00	34.00	34.00	34.00	0
2022-07-04	33.50	34.00	33.50	34.00	120,023
2022-07-01	33.50	33.50	33.50	33.50	90,000
2022-06-30	33.50	33.50	33.00	33.50	0
2022-06-29	33.50	33.50	33.50	33.50	250,000
2022-06-28	33.50	33.50	33.50	33.50	10,000
2022-06-27	33.50	33.50	33.50	33.50	11,000
2022-06-24	34.00	34.00	33.50	33.50	34,000
2022-06-23	34.00	34.00	34.00	34.00	10,000
2022-06-22	34.00	34.00	34.00	34.00	6,000
2022-06-21	34.00	34.00	34.00	34.00	4,620
2022-06-20	34.00	34.00	34.00	34.00	54,540
2022-06-17	34.00	34.00	34.00	34.00	44,284
2022-06-16	34.00	34.00	34.00	34.00	2,174
2022-06-15	33.00	34.00	33.00	34.00	32,000
2022-06-14	32.50	33.00	32.50	33.00	40,016
2022-06-13	33.00	33.00	33.00	33.00	31,000
2022-06-10	33.50	33.50	33.00	33.00	16,995
2022-06-09	33.50	33.50	33.50	33.50	15,469
2022-06-08	34.00	34.00	33.50	33.50	37,942
2022-06-07	34.50	34.50	34.00	34.00	166
2022-06-06	34.50	34.50	34.50	34.50	11,621
2022-06-03	34.50	34.50	34.50	34.50	0
2022-06-02	34.50	34.50	34.50	34.50	0
2022-06-01	34.50	34.50	34.50	34.50	6,000
2022-05-31	34.00	34.50	34.00	34.50	55,397
2022-05-30	33.50	34.00	33.50	34.00	147,924
2022-05-27	32.00	33.50	32.00	33.50	417,629
2022-05-26	32.00	32.00	32.00	32.00	48,692
2022-05-25	31.50	32.00	31.50	32.00	98,757
2022-05-24	31.00	31.50	31.00	31.50	180,718
2022-05-23	30.00	33.50	29.00	30.40	457,662
2022-05-20	29.00	29.00	27.50	27.50	47,747
2022-05-19	29.00	29.00	29.00	29.00	8,855
2022-05-18	28.00	29.00	28.00	29.00	34,630
2022-05-17	25.50	27.50	25.50	27.50	83,625
2022-05-16	25.00	25.50	25.00	25.50	27,324
2022-05-13	23.50	25.00	23.50	25.00	3,014
2022-05-12	22.50	23.50	22.50	23.50	65,942
2022-05-11	24.00	24.20	24.20	24.20	22,207
2022-05-10	24.00	24.00	24.00	24.00	24,849
2022-05-09	24.00	24.00	24.00	24.00	35,504
2022-05-06	26.50	26.50	24.00	24.00	74,424
2022-05-05	26.50	26.50	26.50	26.50	24,536
2022-05-04	26.50	26.50	26.50	26.50	19,250
2022-05-03	27.00	27.00	26.50	26.50	54,281
2022-05-02	27.00	27.00	27.00	27.00	0
2022-04-29	27.00	27.00	27.00	27.00	17,517
2022-04-28	27.00	27.00	27.00	27.00	942
2022-04-27	27.00	27.00	27.00	27.00	0
2022-04-26	27.00	27.00	27.00	27.00	0
2022-04-25	27.50	27.50	27.00	27.00	4,356
2022-04-22	27.50	27.50	27.50	27.50	5,372
2022-04-21	28.50	28.50	27.50	27.50	5,169
2022-04-20	28.50	28.50	28.50	28.50	23,116
2022-04-19	28.50	28.50	28.50	28.50	80,138
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.50	28.50	28.50	28.50	58,941
2022-04-13	28.50	28.50	28.50	28.50	31,337
2022-04-12	28.50	28.50	27.00	28.50	10,501
2022-04-11	28.50	28.50	28.50	28.50	42,060
2022-04-08	28.50	28.50	28.50	28.50	118,566
2022-04-07	28.00	28.50	28.00	28.50	71,761
2022-04-06	28.00	28.00	28.00	28.00	53,497
2022-04-05	27.50	28.00	27.00	28.00	163,977
2022-04-04	30.00	30.00	27.00	27.50	215,390
2022-04-01	30.00	30.00	30.00	30.00	235,948
2022-03-31	28.00	30.00	28.00	30.00	302,405
2022-03-30	29.50	29.50	25.50	28.00	585,367
2022-03-29	27.50	29.50	27.50	29.50	191,178
2022-03-28	40.00	40.00	39.00	39.00	25,000
2022-03-25	39.50	40.00	39.00	40.00	39,730
2022-03-24	40.00	40.00	39.50	39.50	7,000
2022-03-23	40.50	40.50	40.00	40.00	15,078
2022-03-22	40.50	40.50	40.50	40.50	8,000
2022-03-21	40.50	40.50	40.50	40.50	1,835
2022-03-18	40.50	40.50	40.50	40.50	21,594
2022-03-17	40.50	40.50	40.50	40.50	1,178
2022-03-16	40.50	40.50	40.50	40.50	9,699
2022-03-15	40.50	40.50	40.50	40.50	8,769
2022-03-14	40.50	40.50	40.50	40.50	13,000
2022-03-11	40.50	40.50	40.50	40.50	65,601
2022-03-10	40.50	40.50	40.50	40.50	24,000
2022-03-09	40.50	40.50	40.50	40.50	24,859
2022-03-08	40.50	40.50	40.50	40.50	3,275
2022-03-07	39.50	40.50	39.50	40.50	6,145
2022-03-04	39.50	39.50	39.50	39.50	54,361
2022-03-03	39.50	39.50	39.50	39.50	14,346
2022-03-02	39.50	39.50	39.50	39.50	25,846
2022-03-01	40.00	40.00	39.50	39.50	16,332
2022-02-28	40.50	40.50	40.00	40.00	15,000
2022-02-25	42.50	42.50	40.00	40.50	72,132
2022-02-24	45.00	45.00	42.50	42.50	16,796
2022-02-23	43.50	45.00	43.50	45.00	33,486
2022-02-22	43.50	43.50	43.50	43.50	3,945
2022-02-21	43.50	43.50	43.50	43.50	19,302
2022-02-18	43.50	43.50	42.00	43.50	48,743
2022-02-17	43.50	43.50	43.50	43.50	26,942
2022-02-16	43.50	43.50	43.00	43.50	46,237
2022-02-15	44.50	44.50	43.50	43.50	9,554
2022-02-14	45.50	45.50	44.50	44.50	30,582
2022-02-11	45.50	45.50	45.50	45.50	20,084
2022-02-10	45.50	45.50	45.50	45.50	7,395
2022-02-09	45.50	45.50	45.50	45.50	5,150
2022-02-08	44.50	45.50	44.50	44.50	28,766
2022-02-07	45.00	45.00	44.50	44.50	14,000
2022-02-04	45.00	45.00	45.00	45.00	16,126
2022-02-03	45.00	45.00	45.00	45.00	9,500
2022-02-02	46.50	46.50	45.00	45.00	30,429
2022-02-01	46.50	46.50	46.50	46.50	0
2022-01-31	46.50	46.50	46.50	46.50	114,725
2022-01-28	46.50	46.50	46.50	46.50	22,084
2022-01-27	46.00	46.50	46.00	46.50	16,600
2022-01-26	45.50	46.50	45.50	46.00	42,651
2022-01-25	46.50	46.50	44.50	45.50	128,921
2022-01-24	49.75	49.75	44.50	46.50	200,783
2022-01-21	48.50	50.50	48.50	50.25	160,126
2022-01-20	49.00	49.00	48.50	48.50	0
2022-01-19	49.00	49.00	49.00	49.00	3,811
2022-01-18	49.00	49.00	49.00	49.00	439
2022-01-17	48.50	49.00	48.50	49.00	73,939
2022-01-14	49.00	49.00	48.50	48.50	41,036
2022-01-13	49.00	49.50	49.00	49.00	44,352
2022-01-12	49.50	49.50	49.00	49.00	24,798
2022-01-11	49.50	49.50	49.50	49.50	16,540
2022-01-10	50.50	50.50	49.50	49.50	51,030
2022-01-07	50.50	50.50	50.50	50.50	0
2022-01-06	50.50	50.50	50.50	50.50	9,319
2022-01-05	49.50	50.50	49.50	50.50	80,162
2022-01-04	49.50	49.50	49.50	49.50	37,163
2022-01-03	49.50	49.50	49.50	49.50	0
2021-12-31	49.50	49.50	49.50	49.50	14,344
2021-12-30	49.50	49.50	49.50	49.50	21,308
2021-12-29	48.00	49.50	48.00	49.50	149,100
2021-12-28	48.00	48.00	48.00	48.00	0
2021-12-27	48.00	48.00	48.00	48.00	0
2021-12-24	48.00	48.00	48.00	48.00	2,000
2021-12-23	48.50	48.50	48.00	48.00	29,049
2021-12-22	48.00	48.50	48.00	48.50	88,970
2021-12-21	49.00	49.00	48.00	48.00	30,617
2021-12-20	49.50	49.50	49.00	49.00	18,369
2021-12-17	50.50	50.50	49.50	49.50	97,103
2021-12-16	50.00	50.50	50.00	50.50	36,431
2021-12-15	51.00	51.00	49.50	50.00	23,662
2021-12-14	51.00	51.00	51.00	51.00	12,387
2021-12-13	51.00	51.00	51.00	51.00	75,433
2021-12-10	51.50	51.50	49.50	51.00	139,719
2021-12-09	55.00	52.00	52.00	52.00	516,047
2021-12-08	61.00	63.50	61.00	63.00	545,899
2021-12-07	60.50	61.50	60.50	61.00	24,452
2021-12-06	60.50	60.50	60.50	60.50	9,550
2021-12-03	60.50	60.50	60.50	60.50	52,000
2021-12-02	60.50	60.50	60.50	60.50	0
2021-12-01	60.50	60.50	60.00	60.50	90,634
2021-11-30	57.00	60.50	57.00	60.50	92,883
2021-11-29	58.00	60.50	56.50	57.00	80,353
2021-11-26	63.50	63.50	58.00	58.00	100,231
2021-11-25	64.50	64.50	64.00	64.00	13,187
2021-11-24	65.00	65.00	64.50	64.50	27,756
2021-11-23	65.00	65.00	65.00	65.00	38,742
2021-11-22	65.00	65.00	65.00	65.00	13,530
2021-11-19	68.00	68.00	65.00	65.00	83,319
2021-11-18	68.50	68.50	68.00	68.00	32,186
2021-11-17	66.00	68.50	66.00	68.50	71,764
2021-11-16	66.00	66.00	66.00	66.00	65,994
2021-11-15	66.00	66.00	66.00	66.00	12,832
2021-11-12	66.00	66.00	66.00	66.00	41,747
2021-11-11	66.00	66.00	66.00	66.00	25,828
2021-11-10	64.00	66.00	64.00	66.00	52,229
2021-11-09	66.50	66.50	64.00	64.00	35,570
2021-11-08	66.50	66.50	66.50	66.50	118,740
2021-11-05	66.50	66.50	66.50	66.50	25,047
2021-11-04	67.00	67.00	66.50	66.50	64,407
2021-11-03	68.00	68.00	67.00	67.00	50,275
2021-11-02	68.00	70.00	68.00	68.00	138,371
2021-11-01	66.00	70.00	65.50	68.00	359,297
2021-10-29	63.50	66.00	62.50	66.00	286,738
2021-10-28	62.00	63.50	62.00	63.50	91,828
2021-10-27	62.00	62.00	62.00	62.00	108,823
2021-10-26	61.25	62.00	61.25	62.00	98,698
2021-10-25	60.50	61.25	60.50	61.25	114,668
2021-10-22	56.00	61.50	56.00	60.50	804,898
2021-10-21	53.00	56.00	53.00	54.00	154,394
2021-10-20	50.00	52.00	50.00	52.00	48,074
2021-10-19	50.00	50.00	50.00	50.00	125,000
2021-10-18	50.50	50.50	50.00	50.00	18,448
2021-10-15	50.50	50.50	50.50	50.50	32,500
2021-10-14	50.50	50.50	50.50	50.50	32,138
2021-10-13	50.00	50.50	50.00	50.50	56,000
2021-10-12	50.50	50.50	47.50	50.00	81,408
2021-10-11	50.50	50.50	50.50	50.50	10,000
2021-10-08	50.50	50.50	50.50	50.50	0
2021-10-07	51.50	51.50	50.50	50.50	7,574
2021-10-06	51.50	51.50	51.50	51.50	1,876
2021-10-05	51.50	51.50	51.50	51.50	26,900
2021-10-04	51.50	51.50	51.50	51.50	25,907
2021-10-01	51.50	51.50	51.50	51.50	35,528
2021-09-30	51.50	51.50	51.50	51.50	14,944
2021-09-29	51.50	51.50	51.50	51.50	0
2021-09-28	51.50	51.50	50.00	51.50	29,969
2021-09-27	51.50	51.50	50.00	51.50	7,986
2021-09-24	51.50	51.50	51.50	51.50	0
2021-09-23	51.50	51.50	51.50	51.50	6,142
2021-09-22	48.50	53.50	48.50	52.50	90,032
2021-09-21	51.00	51.00	48.50	48.50	33,446
2021-09-20	52.50	52.50	51.00	51.00	13,927
2021-09-17	52.50	52.50	52.50	52.50	1,794
2021-09-16	52.50	52.50	52.50	52.50	0
2021-09-15	52.50	52.50	52.50	52.50	37,695
2021-09-14	52.50	52.50	52.50	52.50	804
2021-09-13	50.00	52.50	50.00	52.50	59,095
2021-09-10	51.50	52.00	50.00	50.00	83,890
2021-09-09	51.50	51.50	51.50	51.50	6,104
2021-09-08	53.00	53.00	51.00	51.50	54,375
2021-09-07	53.50	53.50	53.00	53.00	75,797
2021-09-06	55.50	55.50	53.50	53.50	46,452
2021-09-03	55.50	55.50	55.50	55.50	17,112
2021-09-02	55.50	55.50	55.50	55.50	5,541
2021-09-01	55.50	55.50	55.50	55.50	5,000
2021-08-31	56.00	56.00	55.50	55.50	25,886
2021-08-30	56.00	56.00	56.00	56.00	0
2021-08-27	56.00	56.00	56.00	56.00	23,600
2021-08-26	56.00	56.00	56.00	56.00	36,441
2021-08-25	56.00	56.00	56.00	56.00	30,805
2021-08-24	56.00	56.00	56.00	56.00	11,094
2021-08-23	56.00	56.00	56.00	56.00	3,484
2021-08-20	56.00	56.00	56.00	56.00	5,000
2021-08-19	57.00	57.00	56.00	56.00	3,500
2021-08-18	58.50	58.50	57.00	57.00	25,639
2021-08-17	58.50	58.50	58.50	58.50	22,022
2021-08-16	58.50	58.50	58.50	58.50	8,000
2021-08-13	58.50	58.50	58.50	58.50	20,170
2021-08-12	57.50	58.50	57.50	58.50	4,343
2021-08-11	57.50	57.50	55.00	57.50	23,795
2021-08-10	57.50	57.50	57.50	57.50	8,389
2021-08-09	56.50	57.00	56.50	57.00	6,373
2021-08-06	54.00	56.50	54.00	56.50	30,665
2021-08-05	53.00	54.00	53.00	54.00	15,772
2021-08-04	53.50	53.50	53.00	53.00	13,467
2021-08-03	53.50	53.50	53.50	53.50	0
2021-08-02	53.50	53.50	53.50	53.50	89,555
2021-07-30	53.00	53.50	53.00	53.50	38,569
2021-07-29	53.00	53.00	53.00	53.00	14,500
2021-07-28	52.75	53.00	52.75	53.00	2,791
2021-07-27	52.75	52.75	52.75	52.75	2,000
2021-07-26	52.75	52.75	52.75	52.75	16,929
2021-07-23	52.25	52.75	52.25	52.75	28,963
2021-07-22	52.25	52.25	52.25	52.25	0
2021-07-21	52.25	52.25	52.25	52.25	18,898
2021-07-20	52.25	52.25	52.25	52.25	400,463
2021-07-19	54.00	54.00	52.25	52.25	53,455
2021-07-16	55.00	55.00	54.00	54.00	31,776
2021-07-15	55.50	55.50	55.00	55.00	19,809
2021-07-14	55.50	55.50	55.50	55.50	0
2021-07-13	55.50	55.50	55.50	55.50	12,618
2021-07-12	56.50	56.50	55.50	55.50	18,248
2021-07-09	56.50	56.50	56.50	56.50	18,037
2021-07-08	56.50	56.50	56.50	56.50	14,796
2021-07-07	58.50	58.50	56.50	56.50	57,597
2021-07-06	58.50	58.50	58.50	58.50	25,157
2021-07-05	58.50	58.50	58.50	58.50	823
2021-07-02	59.50	59.50	58.50	58.50	25,946
2021-07-01	61.00	62.00	58.50	59.50	66,451
2021-06-30	61.00	61.00	61.00	61.00	18,164
2021-06-29	61.00	61.00	61.00	61.00	87,612
2021-06-28	61.00	61.00	61.00	61.00	76,878
2021-06-25	59.00	61.00	58.50	61.00	59,367
2021-06-24	57.00	59.00	57.00	59.00	118,758
2021-06-23	57.00	57.00	57.00	57.00	48,956
2021-06-22	57.00	57.00	57.00	57.00	152,318
2021-06-21	57.50	57.50	57.00	57.00	135,480
2021-06-18	55.50	57.50	55.50	57.50	298,246
2021-06-17	55.50	55.50	55.50	55.50	19,559
2021-06-16	57.00	57.00	55.50	55.50	58,977
2021-06-15	57.00	57.50	57.00	57.00	1,420,439
2021-06-14	56.00	57.00	56.00	57.00	89,498
2021-06-11	55.00	57.00	55.00	56.00	866,325
2021-06-10	53.00	56.50	53.00	55.00	631,211
2021-06-09	51.50	54.50	50.50	53.00	1,257,776
2021-06-08	48.00	49.50	48.00	49.50	204,547
2021-06-07	49.00	49.00	47.00	49.00	41,036
2021-06-04	49.00	49.00	49.00	49.00	58,079
2021-06-03	50.25	50.25	48.00	49.00	58,387
2021-06-02	51.00	51.00	50.25	50.25	55,678
2021-06-01	51.50	51.50	51.00	51.00	59,293
2021-05-28	51.50	51.50	51.50	51.50	25,287
2021-05-27	51.50	51.50	51.50	51.50	21,283
2021-05-26	50.00	51.50	50.00	51.50	50,668
2021-05-25	49.50	50.00	49.50	50.00	57,108
2021-05-24	49.50	49.50	49.50	49.50	38,200
2021-05-21	49.50	49.50	49.50	49.50	40,213
2021-05-20	49.50	49.50	49.50	49.50	10,000
2021-05-19	49.50	49.50	49.50	49.50	28,089
2021-05-18	49.00	49.00	49.00	49.00	11,412
2021-05-17	49.00	49.00	49.00	49.00	5,727
2021-05-14	48.50	49.00	48.50	49.00	37,938
2021-05-13	50.00	50.00	48.00	48.50	33,686
2021-05-12	51.00	51.00	50.00	50.00	22,638
2021-05-11	51.00	51.00	51.00	51.00	24,942
2021-05-10	51.10	51.10	51.10	51.10	15,543
2021-05-07	51.10	51.10	51.10	51.10	44,883
2021-05-06	51.50	51.50	51.50	51.50	22,833
2021-05-05	51.50	51.50	51.50	51.50	3,000
2021-05-04	51.50	51.50	51.50	51.50	60,771
2021-04-30	54.50	54.50	50.10	51.50	203,251
2021-04-29	55.00	55.00	55.00	55.00	0
2021-04-28	55.00	55.00	55.00	55.00	1,570
2021-04-27	55.00	55.00	55.00	55.00	1,780
2021-04-26	55.00	55.00	55.00	55.00	7,952
2021-04-23	55.00	55.00	55.00	55.00	1,577
2021-04-22	55.50	55.50	55.00	55.00	43,539
2021-04-21	56.50	56.50	54.00	55.50	26,367
2021-04-20	57.00	57.00	56.50	56.50	6,194
2021-04-19	58.00	58.00	57.00	57.00	41,281
2021-04-16	56.75	59.00	56.75	58.00	109,332
2021-04-15	54.75	56.75	54.75	56.75	43,395
2021-04-14	54.75	54.75	54.75	54.75	25,332
2021-04-13	53.50	54.75	53.50	54.75	57,783
2021-04-12	51.50	53.50	51.50	53.50	50,251
2021-04-09	51.00	51.50	51.00	51.50	43,684
2021-04-08	51.00	51.00	51.00	51.00	23,892
2021-04-07	50.50	51.00	50.50	51.00	28,205
2021-04-06	50.00	50.50	50.00	50.50	28,043
2021-04-01	50.00	50.00	50.00	50.00	80,493
2021-03-31	50.00	50.00	50.00	50.00	7,066
2021-03-30	50.00	50.00	50.00	50.00	51,136
2021-03-29	50.00	50.00	50.00	50.00	3,000
2021-03-26	50.00	50.00	50.00	50.00	3,990
2021-03-25	50.50	50.50	50.00	50.00	35,354
2021-03-24	50.50	50.50	50.50	50.50	1,241
2021-03-23	50.00	50.50	50.00	50.50	57,240
2021-03-22	50.00	50.00	50.00	50.00	15,160
2021-03-19	50.00	50.00	50.00	50.00	11,712
2021-03-18	50.00	50.00	50.00	50.00	1,254
2021-03-17	50.00	50.00	50.00	50.00	39,420
2021-03-16	50.00	50.00	50.00	50.00	8,500
2021-03-15	50.00	50.50	50.00	50.50	6,706
2021-03-12	50.00	50.00	50.00	50.00	8,233
2021-03-11	50.00	50.00	50.00	50.00	8,129
2021-03-10	50.00	50.00	50.00	50.00	36,814
2021-03-09	50.00	50.00	50.00	50.00	24,247
2021-03-08	50.00	50.00	50.00	50.00	48,039
2021-03-05	50.50	50.50	50.00	50.00	16,101
2021-03-04	50.50	50.50	50.50	50.50	1,172
2021-03-03	50.50	50.50	50.50	50.50	56,761
2021-03-02	50.50	50.50	50.50	50.50	12,810
2021-03-01	50.50	50.50	49.00	50.50	28,453
2021-02-26	51.00	51.00	50.00	50.50	61,568
2021-02-25	51.00	51.00	51.00	51.00	1,929
2021-02-24	49.00	51.00	49.00	51.00	37,041
2021-02-23	50.20	50.20	48.50	49.00	81,322
2021-02-22	51.50	51.50	50.20	50.20	20,885
2021-02-19	51.50	51.50	51.50	51.50	15,425
2021-02-18	51.50	51.50	51.50	51.50	88,984
2021-02-17	50.50	51.50	50.50	51.50	42,884
2021-02-16	49.50	50.00	49.50	50.00	129,393
2021-02-15	49.50	49.50	49.50	49.50	79,262
2021-02-12	49.50	49.50	49.50	49.50	21,956
2021-02-11	49.00	49.50	49.00	49.50	31,780
2021-02-10	49.00	49.00	49.00	49.00	45,374
2021-02-09	50.50	50.50	49.00	49.00	22,772
2021-02-08	51.00	51.00	50.50	50.50	24,666
2021-02-05	52.50	52.50	51.00	51.00	25,272
2021-02-04	52.50	52.50	52.50	52.50	17,809
2021-02-03	52.50	52.50	52.50	52.50	71,838
2021-02-02	50.50	52.50	50.50	52.50	84,522
2021-02-01	49.50	50.50	49.50	50.50	47,951
2021-01-29	50.00	50.00	49.50	49.50	13,831
2021-01-28	50.00	50.00	49.00	50.00	31,073
2021-01-27	50.50	50.50	50.00	50.00	8,614
2021-01-26	50.50	50.50	50.50	50.50	15,384
2021-01-25	50.00	50.50	50.00	50.50	11,348
2021-01-22	50.00	50.00	50.00	50.00	8,405
2021-01-21	51.00	51.00	49.50	50.00	17,285
2021-01-20	51.00	51.00	51.00	51.00	18,215
2021-01-19	51.00	51.00	51.00	51.00	14,784
2021-01-18	51.00	51.00	51.00	51.00	15,326
2021-01-15	51.00	51.50	51.00	51.00	96,372
2021-01-14	52.50	52.50	51.00	51.00	58,059
2021-01-13	51.00	52.50	51.00	52.50	74,783
2021-01-12	52.50	52.50	51.00	51.00	29,400
2021-01-11	52.50	52.50	52.50	52.50	2,050
2021-01-08	52.50	52.50	52.50	52.50	0
2021-01-07	52.50	52.50	52.50	52.50	4,407
2021-01-06	52.50	52.50	52.50	52.50	26,343
2021-01-05	52.50	52.50	52.50	52.50	15,505
2021-01-04	52.50	52.50	52.50	52.50	69,320
2020-12-31	52.50	52.50	52.50	52.50	11,635
2020-12-30	52.50	52.50	52.50	52.50	20,418
2020-12-29	52.50	52.50	52.50	52.50	25,790
2020-12-24	52.00	52.50	52.00	52.50	13,518
2020-12-23	52.00	52.00	52.00	52.00	46,000
2020-12-22	52.00	52.00	52.00	52.00	11,862
2020-12-21	52.50	52.50	52.00	52.00	67,488
2020-12-18	53.00	53.00	52.50	52.50	23,882
2020-12-17	53.00	53.00	52.50	53.00	29,138
2020-12-16	53.00	53.00	53.00	53.00	40,150
2020-12-15	56.50	57.50	48.90	53.00	129,539
2020-12-14	57.50	57.50	56.50	56.50	38,046
2020-12-11	56.50	57.50	56.50	57.50	22,707
2020-12-10	58.00	58.00	56.50	56.50	108,982
2020-12-09	52.00	58.00	52.00	58.00	134,420
2020-12-08	52.00	52.00	52.00	52.00	6,049
2020-12-07	54.50	54.50	49.00	51.50	156,845
2020-12-04	54.50	54.50	54.50	54.50	29,248
2020-12-03	54.50	54.50	54.50	54.50	10,129
2020-12-02	54.50	54.50	54.50	54.50	22,140
2020-12-01	54.50	54.50	54.50	54.50	10,000
2020-11-30	53.75	53.75	53.75	53.75	76,000
2020-11-27	54.75	55.00	55.00	53.75	47,477
2020-11-26	54.75	54.75	54.75	54.75	11,172
2020-11-25	54.75	54.75	54.75	54.75	53,701
2020-11-24	52.50	54.75	52.50	54.75	38,652
2020-11-23	52.50	52.50	52.50	52.50	1,776
2020-11-20	52.50	52.50	52.50	52.50	13,268
2020-11-19	53.75	53.75	52.50	52.50	16,832
2020-11-18	52.50	53.75	52.50	53.75	11,986
2020-11-17	52.50	52.50	52.50	52.50	24,941
2020-11-16	52.50	52.50	52.50	52.50	33,269
2020-11-13	52.50	52.50	50.00	52.50	52,636
2020-11-12	52.50	52.50	52.50	52.50	109,945
2020-11-11	45.50	52.25	45.50	52.00	167,563
2020-11-10	47.50	47.50	45.50	45.50	191,970
2020-11-09	48.00	48.00	47.40	47.50	126,569
2020-11-06	45.50	48.00	45.50	48.00	86,015
2020-11-05	45.50	45.50	44.50	45.50	5,771,903
2020-11-04	45.50	45.50	45.50	45.50	140,019
2020-11-03	46.50	46.50	43.00	45.50	229,041
2020-11-02	44.50	48.00	44.50	46.50	167,410
2020-10-30	44.50	44.50	44.50	44.50	8,514
2020-10-29	46.50	46.50	44.50	44.50	30,342
2020-10-28	47.50	47.50	46.50	46.50	19,232
2020-10-27	48.50	48.50	47.50	47.50	5,000
2020-10-26	45.50	49.50	45.50	49.50	275,498
2020-10-23	45.50	45.50	44.50	44.50	122,204
2020-10-22	45.50	45.50	45.50	45.50	32,405
2020-10-21	45.50	45.50	45.50	45.50	20,792
2020-10-20	45.50	45.50	45.00	45.50	25,464
2020-10-16	48.50	48.50	46.50	46.50	35,349
2020-10-15	48.50	48.50	48.50	48.50	3,925
2020-10-14	49.00	49.00	48.50	48.50	34,477
2020-10-13	49.00	49.00	49.00	49.00	18,959
2020-10-12	48.50	49.00	48.50	49.00	140,801
2020-10-09	47.50	48.50	47.50	48.50	24,061
2020-10-08	48.00	48.00	47.50	47.50	8,363
2020-10-07	48.00	48.00	48.00	48.00	2,000
2020-10-06	48.00	48.00	48.00	48.00	23,533
2020-10-05	48.00	48.00	48.00	48.00	10,026
2020-10-02	47.50	48.00	47.50	48.00	26,565
2020-10-01	49.75	49.75	47.50	47.50	20,444
2020-09-30	49.75	49.75	49.75	49.75	2,939
2020-09-29	49.75	49.75	49.75	49.75	7,610
2020-09-28	49.75	49.75	49.75	49.75	2,000
2020-09-25	49.50	49.75	49.50	49.75	10,586
2020-09-24	49.50	49.50	49.50	49.50	3,985
2020-09-23	47.60	49.60	47.60	49.50	28,353
2020-09-22	48.50	48.50	47.60	47.60	11,741
2020-09-21	52.00	52.00	48.50	48.50	40,698
2020-09-18	55.00	55.00	48.50	51.00	236,986
2020-09-17	55.00	55.00	55.00	55.00	6,460
2020-09-16	55.00	55.00	55.00	55.00	2,652
2020-09-15	56.00	56.00	55.00	55.00	6,699
2020-09-14	56.00	56.00	56.00	56.00	9,062
2020-09-11	56.00	56.00	56.00	56.00	14,498
2020-09-10	56.00	56.00	56.00	56.00	3,154
2020-09-09	56.00	56.00	56.00	56.00	677
2020-09-08	56.00	56.00	56.00	56.00	2,464
2020-09-07	56.00	56.00	56.00	56.00	5,725
2020-09-04	57.50	57.50	55.50	56.00	24,324
2020-09-03	59.00	59.00	57.50	57.50	13,007
2020-09-02	59.00	59.00	59.00	59.00	10,154
2020-09-01	59.00	59.00	59.00	59.00	10,221
2020-08-28	59.00	59.00	59.00	59.00	3,279
2020-08-27	62.00	62.00	59.00	59.00	37,434
2020-08-26	62.00	62.00	62.00	62.00	562
2020-08-25	62.50	62.50	61.50	62.00	17,590
2020-08-24	63.50	63.50	62.50	62.50	39,381
2020-08-21	64.50	64.50	63.50	63.50	9,953
2020-08-20	64.50	64.50	64.50	64.50	6,245
2020-08-19	64.50	64.50	64.50	64.50	5,200
2020-08-18	64.50	64.50	64.50	64.50	880
2020-08-17	65.00	65.00	64.50	64.50	17,161
2020-08-14	65.00	65.00	65.00	65.00	500
2020-08-13	65.00	65.00	65.00	65.00	149
2020-08-12	65.00	65.00	65.00	65.00	420
2020-08-11	65.00	65.00	65.00	65.00	13,738
2020-08-10	65.00	65.00	65.00	65.00	9,904
2020-08-07	65.00	65.00	65.00	65.00	10,018
2020-08-06	65.00	65.00	65.00	65.00	0
2020-08-05	67.00	67.00	65.00	65.00	15,840
2020-08-04	67.00	67.00	67.00	67.00	4,416
2020-07-31	67.00	67.00	67.00	67.00	88,236
2020-07-30	66.50	67.00	64.00	67.00	2,391
2020-07-29	67.00	67.00	67.00	67.00	11,665
2020-07-28	67.00	67.00	67.00	67.00	43,567
2020-07-27	67.00	67.00	67.00	67.00	7,430
2020-07-24	67.00	67.00	67.00	67.00	11,159
2020-07-23	67.00	67.00	67.00	67.00	26,645
2020-07-22	66.50	67.00	66.50	67.00	123,043
2020-07-21	67.00	67.00	66.50	66.50	23,776
2020-07-20	67.00	67.00	67.00	67.00	45,468
2020-07-17	67.00	67.00	67.00	67.00	44,399
2020-07-16	67.00	67.00	67.00	67.00	42,523
2020-07-15	67.00	67.00	67.00	67.00	34,768
2020-07-14	67.50	67.50	67.00	67.00	74,022
2020-07-13	65.50	70.00	65.50	67.50	393,863
2020-07-10	63.00	63.00	63.00	63.00	184,427
2020-07-09	62.00	63.00	62.00	63.00	17,830
2020-07-08	64.50	64.50	62.00	62.00	57,670
2020-07-07	65.25	65.25	64.50	64.50	63,343
2020-07-06	57.50	65.50	57.50	65.25	396,739
2020-07-03	57.50	57.50	57.50	57.50	6,543
2020-07-02	57.50	57.50	57.50	57.50	64,213
2020-06-30	57.50	57.50	57.50	57.50	8,583
2020-06-29	58.00	58.00	57.50	58.00	27,466
2020-06-26	58.00	58.00	58.00	58.00	11,918
2020-06-25	50.50	59.00	50.50	50.50	61,012
2020-06-24	50.50	50.50	50.50	50.50	1,909
2020-06-23	50.50	50.50	50.50	50.50	1,886
2020-06-22	50.50	50.50	50.50	50.50	0
2020-06-19	50.50	50.50	50.50	50.50	0
2020-06-18	50.50	50.50	50.50	50.50	612
2020-06-17	50.50	50.50	50.50	50.50	14,000
2020-06-16	50.50	50.50	50.50	50.50	12,549
2020-06-15	50.50	50.50	50.50	50.50	797
2020-06-12	50.50	50.50	50.50	50.50	12,063
2020-06-11	50.50	50.50	50.50	50.50	32,980
2020-06-10	50.50	50.50	50.50	50.50	13,691
2020-06-09	50.50	50.50	50.50	50.50	7,000
2020-06-08	50.50	50.50	50.50	50.50	7,504
2020-06-05	52.50	52.50	50.70	50.70	28,553
2020-06-04	52.50	52.50	52.50	52.50	1,746
2020-06-03	52.50	52.50	52.50	52.50	1,800
2020-06-02	52.50	52.50	52.50	52.50	2,000
2020-06-01	52.50	52.50	52.50	52.50	8,591
2020-05-29	51.50	52.50	51.50	51.50	2,196
2020-05-28	48.50	51.50	48.50	51.50	773,551
2020-05-27	52.50	52.50	48.50	52.50	24,455
2020-05-26	52.50	52.50	52.50	52.50	15,602
2020-05-22	52.50	52.50	52.50	52.50	1,876
2020-05-21	52.50	52.50	52.50	52.50	8,953
2020-05-20	52.50	52.50	52.50	52.50	19,862
2020-05-19	52.50	52.50	52.50	52.50	0
2020-05-18	52.50	52.50	52.50	52.50	37,666
2020-05-15	52.50	52.50	52.50	52.50	28,683
2020-05-14	52.50	52.50	52.50	52.50	11,936
2020-05-13	52.50	52.50	52.50	52.50	5,576
2020-05-12	52.50	52.50	52.50	52.50	4,000
2020-05-11	52.50	52.50	52.50	52.50	11,139
2020-05-07	52.50	52.50	52.50	52.50	28,315
2020-05-06	52.50	52.50	52.50	52.50	10,393
2020-05-05	52.50	52.50	52.50	52.50	7,640
2020-05-04	53.50	53.50	52.50	52.50	9,287
2020-05-01	53.50	53.50	53.50	53.50	10,335
2020-04-30	51.50	52.50	51.50	51.50	63,004
2020-04-29	51.50	51.50	50.00	51.50	6,925
2020-04-28	50.25	51.25	50.25	50.25	5,471
2020-04-27	49.50	50.25	48.00	50.25	13,449
2020-04-24	48.50	49.50	48.50	49.50	24,050
2020-04-23	48.50	48.50	48.50	48.50	10,500
2020-04-22	48.50	48.50	48.50	48.50	0
2020-04-21	48.50	48.50	48.50	48.50	9,524
2020-04-20	41.50	49.00	41.50	48.50	129,383
2020-04-17	41.50	41.50	41.50	41.50	0
2020-04-16	41.50	41.50	41.50	41.50	2,500
2020-04-15	41.50	41.50	41.50	41.50	25,600
2020-04-14	41.50	41.50	41.50	41.50	2,458
2020-04-09	40.50	41.50	40.50	41.50	23,302
2020-04-08	40.50	40.50	40.50	40.50	17,000
2020-04-07	39.50	40.50	39.50	39.50	7,398
2020-04-06	39.50	39.50	39.50	39.50	5,000
2020-04-03	39.50	39.50	39.50	39.50	0
2020-04-03	39.50	39.50	39.50	39.50	2,284
2020-04-02	39.50	39.50	39.50	39.50	4,420
2020-04-02	39.50	39.50	39.50	39.50	0
2020-04-01	39.50	39.50	39.50	39.50	0
2020-04-01	39.50	39.50	39.50	41.50	0
2020-03-31	39.50	41.50	37.00	39.50	58,408
2020-03-30	39.50	39.50	39.50	39.50	0
2020-03-27	39.50	39.50	39.50	39.50	7,910
2020-03-26	38.50	39.50	38.50	38.50	11,569
2020-03-25	38.00	38.50	38.00	38.00	24,276
2020-03-24	37.00	38.00	37.00	37.00	21,753
2020-03-23	38.00	38.00	37.00	38.00	9,843
2020-03-20	38.50	40.50	38.50	38.50	6,912
2020-03-19	38.50	38.50	38.50	38.50	1,064
2020-03-18	37.50	38.50	37.50	38.00	0
2020-03-17	45.00	45.00	38.00	45.00	38,258
2020-03-16	47.50	47.50	45.00	49.50	21,368
2020-03-13	51.50	51.50	48.50	51.50	25,152
2020-03-12	51.50	51.50	51.50	51.50	7,041
2020-03-11	51.50	51.50	51.50	51.50	24,566
2020-03-10	51.50	52.00	51.50	51.50	5,167
2020-03-09	52.00	52.00	51.50	53.00	4,461
2020-03-06	54.00	54.00	53.00	53.00	0
2020-03-05	55.00	55.00	54.00	55.00	22,206
2020-03-04	55.00	55.00	55.00	55.00	5,220
2020-03-03	54.50	55.00	54.50	53.50	11,143
2020-03-02	55.50	55.50	53.50	55.50	30,038
2020-02-28	59.00	59.00	55.50	60.00	67,138
2020-02-27	61.00	61.00	60.00	61.50	46,790
2020-02-26	65.50	65.50	60.00	65.50	52,701
2020-02-25	66.50	66.50	65.50	66.50	16,915
2020-02-24	68.50	68.50	66.50	68.50	32,026
2020-02-21	68.50	68.50	68.50	68.50	30,413
2020-02-20	68.50	68.50	68.50	68.50	22,809
2020-02-19	67.50	68.50	67.50	68.50	10,939
2020-02-18	67.50	67.50	67.50	67.50	52,634
2020-02-17	67.50	67.50	67.50	67.50	21,303
2020-02-14	68.00	68.00	66.00	67.50	16,627
2020-02-13	68.00	68.00	68.00	68.00	27,183
2020-02-12	70.50	70.50	68.00	68.00	59,564
2020-02-11	70.50	70.50	70.50	70.50	18,414
2020-02-10	71.00	71.00	69.50	70.50	35,705
2020-02-07	63.00	71.00	63.00	71.00	72,613
2020-02-06	63.00	63.00	63.00	63.00	7,134
2020-02-05	63.50	63.50	61.50	63.00	53,156
2020-02-04	63.50	63.50	63.50	63.50	1,432
2020-02-03	63.50	63.50	63.50	63.50	3,946
2020-01-31	67.00	67.00	63.50	67.00	31,810
2020-01-30	67.00	67.00	67.00	67.00	2,310
2020-01-29	67.50	67.50	67.00	67.00	20,407
2020-01-28	69.50	69.50	67.50	67.50	16,530
2020-01-27	69.50	69.50	69.50	69.50	18,571
2020-01-24	69.50	69.50	69.50	69.50	21,143
2020-01-23	69.50	69.50	69.50	69.50	0
2020-01-22	69.50	69.50	69.50	69.50	11,700
2020-01-21	69.50	69.50	69.50	69.50	5,500
2020-01-20	69.50	69.50	69.50	69.50	6,229
2020-01-17	69.00	69.50	69.00	69.50	17,751
2020-01-16	69.00	69.00	69.00	69.00	2,419
2020-01-15	69.50	69.50	69.00	69.00	8,500
2020-01-14	69.00	69.50	69.00	69.50	63,637
2020-01-13	69.00	69.00	69.00	69.00	5,136
2020-01-10	69.00	69.00	68.00	69.00	24,700
2020-01-09	69.00	69.00	69.00	69.00	4,011
2020-01-08	69.00	69.00	69.00	69.00	16,697
2020-01-07	69.50	69.50	69.00	69.00	7,245
2020-01-06	72.00	72.00	69.50	69.50	49,003
2020-01-03	72.00	72.00	72.00	72.00	22,049
2020-01-02	73.00	73.00	72.00	72.00	81,848
2019-12-31	69.50	73.00	69.50	73.00	4,045
2019-12-30	69.00	69.50	69.00	69.50	66,533
2019-12-27	68.50	69.00	68.50	69.00	52,949
2019-12-24	72.00	73.00	68.50	68.50	67,006
2019-12-23	65.00	72.00	65.00	72.00	128,482
2019-12-20	65.00	65.00	65.00	65.00	51,152
2019-12-19	62.00	65.00	62.00	65.00	36,975
2019-12-18	59.00	64.00	59.00	62.00	178,083
2019-12-17	56.50	59.00	56.50	59.00	16,211,338
2019-12-16	56.50	56.50	56.50	56.50	24,839
2019-12-13	56.50	56.50	56.50	56.50	94,626
2019-12-12	56.50	56.50	56.00	56.50	59,824
2019-12-11	53.50	57.00	53.50	56.50	245,482
2019-12-10	53.00	53.50	53.00	53.50	26,850
2019-12-09	53.00	53.00	53.00	53.00	5,000
2019-12-06	53.50	53.50	53.00	53.50	0
2019-12-05	53.50	53.50	53.50	53.50	3,943
2019-12-04	54.50	54.50	53.50	53.50	16,124
2019-12-03	54.50	54.50	54.50	54.50	12,550
2019-12-02	54.50	54.50	54.50	54.50	1,816
2019-11-29	54.50	54.50	54.50	54.50	6,548
2019-11-28	55.00	55.00	53.00	54.50	42,060
2019-11-27	55.00	55.00	55.00	55.00	5,114
2019-11-26	55.00	55.00	55.00	55.00	3,632
2019-11-25	55.00	55.00	55.00	55.00	100
2019-11-22	55.00	55.00	55.00	55.00	7,726
2019-11-21	55.00	55.00	55.00	55.00	0
2019-11-20	55.00	55.00	55.00	55.00	57,354
2019-11-19	55.00	55.00	55.00	55.00	0
2019-11-18	55.00	55.00	55.00	55.00	20,263
2019-11-15	55.00	55.00	55.00	55.00	1,436
2019-11-14	55.00	55.00	55.00	55.00	3,316
2019-11-13	55.00	55.00	55.00	55.00	2,015
2019-11-12	55.00	55.00	55.00	55.00	12,654
2019-11-11	55.00	55.00	55.00	55.00	10,233
2019-11-08	55.00	55.00	55.00	55.00	6,505
2019-11-07	55.00	55.00	55.00	55.00	0
2019-11-06	55.00	55.00	55.00	55.00	36,615
2019-11-05	55.00	55.00	54.00	55.00	39,035
2019-11-04	55.00	55.00	55.00	55.00	18,318
2019-11-01	55.00	55.00	55.00	55.00	14,281
2019-10-31	55.00	55.00	55.00	55.00	350
2019-10-30	55.00	55.00	55.00	55.00	3,797
2019-10-29	55.00	55.00	55.00	55.00	10,000
2019-10-28	55.00	55.00	55.00	55.00	15,948
2019-10-25	55.00	55.00	55.00	55.00	47,925
2019-10-24	55.50	55.50	54.50	55.00	9,326
2019-10-23	55.50	55.50	55.50	55.50	30,406
2019-10-22	55.50	55.50	55.50	55.50	1,076
2019-10-21	55.50	55.50	55.50	55.50	24,834
2019-10-18	55.50	55.50	55.50	55.50	31,828
2019-10-17	54.00	55.50	54.00	55.50	97,570
2019-10-16	53.00	54.00	53.00	54.00	17,594
2019-10-15	52.50	53.00	52.50	53.00	16,813
2019-10-14	52.50	52.50	51.50	51.50	16,400
2019-10-11	52.50	52.50	52.50	52.50	0
2019-10-10	52.50	52.50	52.50	52.50	17,200
2019-10-09	51.00	52.50	51.00	52.50	19,313
2019-10-08	51.00	51.00	51.00	51.00	1,000
2019-10-07	52.50	52.50	51.00	51.00	33,022
2019-10-04	52.50	52.50	52.50	52.50	23,625
2019-10-03	52.50	52.50	52.50	52.50	28,780
2019-10-02	52.50	52.50	52.50	52.50	0
2019-10-01	52.50	52.50	52.50	52.50	0
2019-09-30	52.50	52.50	52.50	52.50	23,702
2019-09-27	52.50	52.50	52.50	52.50	19,577
2019-09-26	52.50	52.50	52.50	52.50	8,110
2019-09-25	52.50	52.50	52.50	52.50	0
2019-09-24	52.50	52.50	52.50	52.50	1,000
2019-09-23	52.50	52.50	52.50	52.50	20,777
2019-09-20	52.50	52.50	52.50	52.50	10,000
2019-09-19	52.50	52.50	52.50	52.50	0
2019-09-18	52.50	52.50	52.50	52.50	19,850
2019-09-17	52.50	52.50	52.50	52.50	0
2019-09-16	52.50	52.50	52.50	52.50	3,232
2019-09-13	53.00	53.00	52.50	52.50	6,555
2019-09-12	53.00	53.00	53.00	53.00	2,028
2019-09-11	53.00	53.00	53.00	53.00	5,000
2019-09-10	53.00	53.00	53.00	53.00	5,000
2019-09-09	53.00	53.00	53.00	53.00	21,803
2019-09-06	53.00	53.00	53.00	53.00	569
2019-09-05	53.00	53.00	52.00	53.00	13,668
2019-09-04	53.00	53.00	53.00	53.00	7,533
2019-09-03	55.50	55.50	53.00	53.00	25,721
2019-09-02	55.50	55.50	55.50	55.50	0
2019-08-30	55.50	55.50	55.50	55.50	4,742
2019-08-29	55.50	55.50	55.50	55.50	5,466
2019-08-28	55.50	55.50	55.50	55.50	8,671
2019-08-27	55.50	55.50	55.50	55.50	27,757
2019-08-23	55.50	55.50	55.50	55.50	5,500
2019-08-22	55.50	55.50	55.50	55.50	1,256
2019-08-21	55.50	55.50	55.50	55.50	10,000
2019-08-20	55.50	55.50	55.50	55.50	9,213
2019-08-19	55.50	55.50	55.50	55.50	44,578
2019-08-16	55.50	55.50	55.50	55.50	38,906
2019-08-15	55.50	55.50	55.50	55.50	71,412
2019-08-14	55.50	55.50	55.50	55.50	0
2019-08-13	55.50	55.50	55.50	55.50	43,246
2019-08-12	55.50	55.50	55.50	55.50	83,824
2019-08-09	55.50	55.50	55.50	55.50	97,093
2019-08-08	55.50	55.50	55.50	55.50	75,000
2019-08-07	55.50	55.50	55.50	55.50	11,746
2019-08-06	55.50	55.50	55.50	55.50	8,346
2019-08-05	56.50	56.50	56.50	56.50	88,260
2019-08-02	57.50	57.50	56.50	56.50	46,394
2019-08-01	57.50	57.50	57.50	57.50	1,499
2019-07-31	57.50	57.50	57.50	57.50	0
2019-07-30	59.50	59.50	57.50	57.50	11,960
2019-07-29	60.50	60.50	59.50	59.50	20,244
2019-07-26	60.50	60.50	60.50	60.50	0
2019-07-25	60.50	60.50	60.50	60.50	3,843
2019-07-24	60.50	60.50	60.50	60.50	7,117
2019-07-23	60.50	60.50	60.50	60.50	9,915
2019-07-22	60.50	60.50	60.50	60.50	6,632
2019-07-19	60.50	60.50	60.50	60.50	400
2019-07-18	60.50	60.50	60.50	60.50	0
2019-07-17	60.50	60.50	60.50	60.50	0
2019-07-16	60.50	60.50	60.50	60.50	6,000
2019-07-15	60.50	60.50	60.50	60.50	0
2019-07-12	60.50	60.50	60.50	60.50	23,560
2019-07-11	60.50	60.50	60.50	60.50	20,544
2019-07-10	60.50	60.50	60.50	60.50	14,630
2019-07-09	60.50	60.50	60.50	60.50	0
2019-07-08	60.50	60.50	60.50	60.50	1,113
2019-07-05	59.50	60.50	59.50	60.50	1,485
2019-07-04	59.50	59.50	59.50	59.50	590,020
2019-07-03	59.50	59.50	59.50	59.50	7,500
2019-07-02	59.50	59.50	59.50	59.50	3,561
2019-06-28	59.50	59.50	59.50	59.50	5,939
2019-06-27	59.50	59.50	59.50	59.50	12,317
2019-06-26	59.00	59.50	59.00	59.50	20,712
2019-06-25	59.00	59.00	59.00	59.00	10,495
2019-06-24	59.00	59.00	59.00	59.00	1,273
2019-06-21	59.00	59.00	59.00	59.00	6,243
2019-06-20	59.00	59.00	59.00	59.00	35,022
2019-06-19	59.00	59.00	59.00	59.00	0
2019-06-18	59.00	59.00	59.00	59.00	40,411
2019-06-17	58.50	58.50	58.50	58.50	0
2019-06-14	58.50	58.50	58.50	58.50	24,831
2019-06-13	58.50	58.50	58.50	58.50	31,806
2019-06-12	58.50	58.50	58.50	58.50	16,000
2019-06-11	58.50	58.50	58.50	58.50	45,667
2019-06-10	57.50	58.50	57.50	58.50	46,105
2019-06-07	57.50	57.50	57.50	57.50	73,693
2019-06-06	57.50	57.50	57.50	57.50	2,833
2019-06-05	56.50	57.50	56.50	57.50	35,613
2019-06-04	56.50	56.50	50.50	56.50	113,202
2019-06-03	60.50	60.50	60.50	60.50	5,568
2019-05-31	60.50	60.50	60.50	60.50	3,685
2019-05-30	60.50	60.50	60.50	60.50	428
2019-05-29	60.50	60.50	60.50	60.50	1,548
2019-05-28	60.50	60.50	60.50	60.50	7,000
2019-05-24	60.50	60.50	60.50	60.50	827
2019-05-23	60.50	60.50	60.50	60.50	12,551
2019-05-22	60.50	60.50	60.50	60.50	10,938
2019-05-21	60.50	60.50	60.50	60.50	30,788
2019-05-20	60.50	60.50	60.50	60.50	992
2019-05-17	60.50	60.50	60.50	60.50	30,000
2019-05-16	60.50	60.50	60.50	60.50	4,958
2019-05-15	60.50	60.50	60.50	60.50	6,652
2019-05-14	60.50	60.50	60.50	60.50	0
2019-05-13	60.50	60.50	60.50	60.50	5,185
2019-05-10	60.50	60.50	60.50	60.50	34,638
2019-05-09	60.50	60.50	60.50	60.50	0
2019-05-08	60.50	60.50	60.50	60.50	12,073
2019-05-07	60.50	60.50	60.50	60.50	5,011
2019-05-03	60.50	60.50	60.50	60.50	42,100
2019-05-02	60.50	60.50	60.50	60.50	21,026
2019-05-01	60.50	60.50	60.50	60.50	34,919
2019-04-30	60.50	60.50	60.50	60.50	16,598
2019-04-29	60.50	60.50	60.50	60.50	8,126
2019-04-26	60.50	60.50	60.50	60.50	8,481
2019-04-25	60.50	60.50	60.50	60.50	13,148

Share	Price	Change
Merit Group (MRIT)	63.00	17.76%
Anglo American (AAL)	2,504.50	13.58%
Kromek (KMK)	7.65	9.29%
Sound Energy (SOU)	0.846	9.16%
Krm22 Plc (KRM)	27.50	9.13%

Share	Price	Change
Destiny Pharma. (DEST)	14.50	-32.56%
Seed Innov (SEED)	2.00	-31.03%
R&Q Insurance (RQIH)	2.20	-27.27%
Ukrproduct (UKR)	2.00	-19.68%
Petro Matad (MATD)	2.90	-13.43%

Share	Price	Volume
Cap-xx (CPX)	0.0925	459,856,559
Premier African Minerals (PREM)	0.19	62,357,415
Beacon Energy. (BCE)	0.0525	47,926,741
Tower Resources (TRP)	0.0205	37,547,672
Baron Oil (BOIL)	0.065	36,901,094