Team Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	17.50	17.50	17.50	17.50	196
2026-04-13	18.00	18.00	17.50	17.50	23,259
2026-04-10	18.00	18.00	18.00	18.00	5,822
2026-04-09	18.00	18.00	18.00	18.00	42,551
2026-04-08	17.50	18.00	17.00	18.00	115,664
2026-04-07	17.50	17.50	17.50	17.50	12,304
2026-04-06	17.50	17.50	17.50	17.50	0
2026-04-03	17.50	17.50	17.50	17.50	0
2026-04-02	17.50	17.50	17.50	17.50	124,121
2026-04-01	17.50	17.50	17.50	17.50	30,524
2026-03-31	17.50	17.50	17.50	17.50	32,334
2026-03-30	17.50	17.50	17.50	17.50	25,494
2026-03-27	18.00	18.00	17.50	17.50	185,505
2026-03-26	19.50	19.50	18.00	18.00	247,369
2026-03-25	21.50	21.50	19.50	19.50	164,662
2026-03-24	22.00	22.00	22.00	22.00	100,000
2026-03-23	22.00	22.00	22.00	22.00	0
2026-03-20	22.00	22.00	22.00	22.00	0
2026-03-19	22.00	22.00	22.00	22.00	0
2026-03-18	22.00	22.00	22.00	22.00	0
2026-03-17	22.50	22.50	22.00	22.00	8,333
2026-03-16	22.50	22.50	22.50	22.50	1
2026-03-13	23.00	23.00	22.50	22.50	61
2026-03-12	23.00	23.00	23.00	23.00	0
2026-03-11	23.00	23.00	23.00	23.00	10,136
2026-03-10	23.00	23.00	23.00	23.00	5,000
2026-03-09	24.00	24.00	23.00	23.00	25,000
2026-03-06	24.00	24.00	24.00	24.00	0
2026-03-05	26.00	26.00	24.00	24.00	68,964
2026-03-04	26.00	26.00	26.00	26.00	0
2026-03-03	26.00	26.00	26.00	26.00	1,823
2026-03-02	26.00	26.00	26.00	26.00	0
2026-02-27	26.00	26.00	26.00	26.00	0
2026-02-26	26.00	26.00	26.00	26.00	0
2026-02-25	26.00	26.00	26.00	26.00	0
2026-02-24	26.00	26.00	26.00	26.00	0
2026-02-23	26.00	26.00	26.00	26.00	2
2026-02-20	26.00	26.00	26.00	26.00	0
2026-02-19	26.50	26.50	26.00	26.00	9,650
2026-02-18	26.50	26.50	26.50	26.50	5,000
2026-02-17	27.50	27.50	26.50	26.50	8,000
2026-02-16	27.50	27.50	27.50	27.50	3
2026-02-13	27.50	27.50	27.50	27.50	3
2026-02-12	27.50	27.50	27.50	27.50	10,012
2026-02-11	27.50	27.50	27.50	27.50	143,272
2026-02-10	27.50	27.50	27.50	27.50	10
2026-02-09	27.50	27.50	27.50	27.50	407
2026-02-06	27.50	27.50	27.50	27.50	0
2026-02-05	27.50	27.50	27.50	27.50	4,472
2026-02-04	27.50	28.50	27.50	27.50	31
2026-02-03	27.50	27.50	27.50	27.50	36
2026-02-02	27.50	27.50	27.50	27.50	0
2026-01-30	27.50	27.50	27.50	27.50	0
2026-01-29	27.50	27.50	27.50	27.50	0
2026-01-28	27.50	27.50	27.50	27.50	0
2026-01-27	27.50	27.50	27.50	27.50	116
2026-01-26	27.50	27.50	27.50	27.50	332
2026-01-23	27.50	27.50	27.50	27.50	5
2026-01-22	27.50	27.50	27.50	27.50	9
2026-01-21	27.50	27.50	27.50	27.50	11,363
2026-01-20	27.50	27.50	27.50	27.50	10,000
2026-01-19	27.50	27.50	27.50	27.50	0
2026-01-16	27.50	27.50	27.50	27.50	71
2026-01-15	27.50	27.50	27.50	27.50	0
2026-01-14	27.50	27.50	27.50	27.50	0
2026-01-13	27.50	27.50	27.50	27.50	0
2026-01-12	27.50	27.50	27.50	27.50	80
2026-01-09	27.50	27.50	27.50	27.50	20
2026-01-08	27.50	27.50	27.50	27.50	0
2026-01-07	27.50	27.50	27.50	27.50	8
2026-01-06	27.50	27.50	27.50	27.50	0
2026-01-05	27.50	27.50	27.50	27.50	206,500
2026-01-02	27.50	27.50	27.50	27.50	0
2026-01-01	27.50	27.50	27.50	27.50	0
2025-12-31	27.50	27.50	27.50	27.50	4,555
2025-12-30	27.50	27.50	27.50	27.50	3
2025-12-29	27.50	27.50	27.50	27.50	0
2025-12-26	27.50	27.50	27.50	27.50	0
2025-12-25	27.50	27.50	27.50	27.50	0
2025-12-24	27.50	27.50	27.50	27.50	30,015
2025-12-23	27.50	27.50	27.50	27.50	9
2025-12-22	27.50	27.50	27.50	27.50	372
2025-12-19	27.50	27.50	27.50	27.50	8
2025-12-18	27.50	27.50	27.50	27.50	171
2025-12-17	27.50	27.50	27.50	27.50	10
2025-12-16	27.50	27.50	27.50	27.50	9
2025-12-15	27.50	27.50	27.50	27.50	258
2025-12-12	27.50	27.50	27.50	27.50	0
2025-12-11	27.50	27.50	27.50	27.50	0
2025-12-10	27.50	27.50	27.50	27.50	0
2025-12-09	29.00	29.00	27.50	27.50	53,013
2025-12-08	29.00	29.00	29.00	29.00	0
2025-12-05	29.00	29.00	29.00	29.00	0
2025-12-04	29.00	29.00	29.00	29.00	4,342
2025-12-03	28.00	29.00	28.00	29.00	843,810
2025-12-02	28.00	28.00	28.00	28.00	0
2025-12-01	28.00	28.00	28.00	28.00	0
2025-11-28	28.00	28.00	28.00	28.00	25,858
2025-11-27	27.50	28.00	27.50	28.00	616,773
2025-11-26	28.50	28.50	27.50	27.50	14,332
2025-11-25	28.50	28.50	28.50	28.50	0
2025-11-24	28.50	28.50	28.50	28.50	37,505
2025-11-21	28.00	29.00	28.50	28.50	50,004
2025-11-20	28.00	28.00	28.00	28.00	165,013
2025-11-19	28.00	28.00	28.00	28.00	0
2025-11-18	28.00	28.00	28.00	28.00	21
2025-11-17	28.00	28.00	28.00	28.00	21
2025-11-14	28.00	28.00	28.00	28.00	3,654
2025-11-13	27.50	28.00	27.50	28.00	110,344
2025-11-12	27.50	27.50	27.50	27.50	0
2025-11-11	27.50	27.50	27.50	27.50	0
2025-11-10	27.50	27.50	27.50	27.50	100,000
2025-11-07	26.00	27.50	25.00	27.50	432,692
2025-11-06	26.00	26.00	26.00	26.00	45,780
2025-11-05	26.00	26.00	26.00	26.00	18,133
2025-11-04	24.50	26.00	24.50	26.00	78,000
2025-11-03	23.60	24.50	23.60	24.50	110,502
2025-10-31	24.00	24.00	24.00	24.00	22,500
2025-10-30	23.50	24.00	23.50	24.00	111,441
2025-10-29	23.20	23.50	22.50	23.50	238,699
2025-10-28	27.00	27.00	22.50	23.00	94,373
2025-10-27	27.00	27.00	27.00	27.00	0
2025-10-24	27.00	27.00	27.00	27.00	15,657
2025-10-23	27.00	27.00	27.00	27.00	0
2025-10-22	26.20	27.00	26.20	27.00	13
2025-10-21	27.00	27.00	27.00	27.00	3,000
2025-10-20	26.20	27.00	26.20	27.00	49,045
2025-10-17	27.00	27.00	27.00	27.00	200
2025-10-16	26.50	26.50	26.50	26.50	0
2025-10-15	26.50	26.50	26.50	26.50	6,106
2025-10-14	27.00	27.00	26.50	26.50	3,669
2025-10-13	27.50	27.50	27.00	27.00	5,000
2025-10-10	27.50	27.50	27.50	27.50	2
2025-10-09	27.50	27.50	27.50	27.50	5,000
2025-10-08	29.50	31.00	27.50	27.50	42,534
2025-10-07	29.50	29.50	29.50	29.50	40,002
2025-10-06	29.50	29.50	29.50	29.50	0
2025-10-03	29.50	29.50	29.50	29.50	0
2025-10-02	31.00	31.00	29.50	31.00	20,085
2025-10-01	29.50	29.50	29.50	29.50	0
2025-09-30	29.00	29.50	29.00	29.50	0
2025-09-29	34.50	34.50	29.00	29.00	72,520
2025-09-26	34.50	34.50	34.50	34.50	0
2025-09-25	34.50	32.40	32.40	34.50	2,232
2025-09-24	34.50	34.50	34.50	34.50	0
2025-09-23	34.50	34.50	34.50	34.50	0
2025-09-22	34.50	34.50	34.50	34.50	0
2025-09-19	34.50	34.50	34.50	34.50	0
2025-09-18	34.50	34.50	34.50	34.50	597
2025-09-17	34.50	34.50	34.50	34.50	0
2025-09-16	34.50	34.50	34.50	34.50	217
2025-09-15	35.00	35.00	34.50	34.50	30,505
2025-09-12	35.00	36.00	36.00	36.00	1,127
2025-09-11	35.00	35.00	35.00	35.00	0
2025-09-10	36.00	36.00	33.40	36.00	2,711
2025-09-09	35.00	35.00	35.00	35.00	119
2025-09-08	35.00	35.00	35.00	35.00	21,783
2025-09-05	35.50	35.50	35.00	35.00	430,694
2025-09-04	35.50	35.50	35.50	35.50	0
2025-09-03	35.50	35.50	35.50	35.50	0
2025-09-02	35.50	35.50	35.50	35.50	140,002
2025-09-01	35.50	35.50	35.50	35.50	50,000
2025-08-29	35.00	35.50	35.00	35.50	139,870
2025-08-28	35.50	35.50	35.00	35.00	10,000
2025-08-27	35.50	35.50	35.50	35.50	200
2025-08-26	36.00	36.00	35.50	35.50	5
2025-08-25	36.00	36.00	36.00	36.00	0
2025-08-22	38.00	38.00	36.00	36.00	0
2025-08-21	38.00	38.00	38.00	38.00	0
2025-08-20	38.50	38.50	38.00	38.00	0
2025-08-19	38.50	38.50	38.50	38.50	80
2025-08-18	38.50	40.00	38.50	38.50	1,911
2025-08-15	37.80	40.00	37.80	38.50	37,647
2025-08-14	38.50	38.50	38.50	38.50	0
2025-08-13	37.00	38.50	37.00	38.50	175
2025-08-12	38.50	38.50	38.50	38.50	60
2025-08-11	38.50	38.50	36.20	38.50	16
2025-08-08	38.50	38.50	38.50	38.50	25,010
2025-08-07	38.50	38.50	38.50	38.50	4,077
2025-08-06	39.00	39.00	38.50	38.50	20,000
2025-08-05	40.50	40.50	39.00	39.00	5,241
2025-08-04	38.50	40.50	40.00	40.50	68,504
2025-08-01	38.50	38.50	38.50	38.50	0
2025-07-31	38.50	38.50	38.50	38.50	402,480
2025-07-30	38.50	38.50	38.50	38.50	33,645
2025-07-29	38.50	38.50	38.50	38.50	0
2025-07-28	37.00	40.00	38.50	38.50	153,518
2025-07-25	35.00	36.00	35.00	36.00	101,241
2025-07-24	34.00	35.00	34.00	35.00	97,566
2025-07-23	34.00	34.00	34.00	34.00	43
2025-07-22	34.00	34.00	34.00	34.00	0
2025-07-21	29.70	34.00	29.00	34.00	138,638
2025-07-18	30.50	30.50	29.50	29.70	50,850
2025-07-17	31.00	31.00	30.50	30.50	21,300
2025-07-16	31.00	31.00	31.00	31.00	77
2025-07-15	31.00	31.00	31.00	31.00	0
2025-07-14	31.50	31.50	31.00	31.00	150,019
2025-07-11	31.50	31.50	31.50	31.50	76
2025-07-10	31.50	31.50	31.50	31.50	0
2025-07-09	31.50	31.50	31.50	31.50	0
2025-07-08	33.50	33.50	31.50	31.50	165,531
2025-07-07	33.50	33.50	33.50	33.50	9,687
2025-07-04	33.50	33.50	33.50	33.50	50,290
2025-07-03	33.50	33.50	33.50	33.50	0
2025-07-02	33.50	33.50	33.50	33.50	6,371
2025-07-01	34.00	34.00	33.50	33.50	85,006
2025-06-30	39.00	39.00	34.00	34.00	76,001
2025-06-27	39.00	39.00	39.00	39.00	3,758
2025-06-26	39.00	39.00	39.00	39.00	5,829
2025-06-25	39.00	39.00	39.00	39.00	151,215
2025-06-24	39.00	39.00	39.00	39.00	25,000
2025-06-23	39.00	39.00	39.00	39.00	76,233
2025-06-20	39.00	39.00	39.00	39.00	52,330
2025-06-19	39.00	39.00	39.00	39.00	5,483
2025-06-18	39.00	39.00	39.00	39.00	50,508
2025-06-17	39.00	39.00	39.00	39.00	531
2025-06-16	39.00	39.00	38.50	39.00	190,083
2025-06-13	34.50	39.50	34.50	38.50	272,261
2025-06-12	32.50	34.50	32.50	34.50	87,079
2025-06-11	31.00	33.00	31.00	33.00	306,649
2025-06-10	30.50	31.00	30.50	31.00	72,883
2025-06-09	29.50	31.00	31.00	31.00	267,201
2025-06-06	29.50	29.50	29.50	29.50	137,645
2025-06-05	29.50	31.00	29.50	29.50	110,696
2025-06-04	29.50	29.50	29.50	29.50	86,567
2025-06-03	29.50	29.50	29.50	29.50	98,557
2025-06-02	29.50	29.50	29.50	29.50	0
2025-05-30	29.50	29.50	29.50	29.50	88,750
2025-05-29	29.00	30.00	29.50	29.50	89,138
2025-05-28	29.00	29.00	28.00	29.00	34,491
2025-05-27	29.00	29.00	29.00	29.00	166
2025-05-26	28.00	28.00	28.00	28.00	0
2025-05-23	29.00	29.00	29.00	29.00	217
2025-05-22	27.50	29.00	27.50	29.00	28,437
2025-05-21	25.40	28.00	25.40	27.50	31,362
2025-05-20	26.00	26.00	26.00	26.00	513
2025-05-19	26.00	26.40	26.00	26.00	11,181
2025-05-16	26.00	26.00	26.00	26.00	312
2025-05-15	26.00	26.00	26.00	26.00	24
2025-05-14	26.00	26.00	26.00	26.00	33,489
2025-05-13	26.00	26.00	26.00	26.00	18,513
2025-05-12	26.00	26.00	25.20	26.00	62,393
2025-05-09	28.00	28.00	26.00	26.00	67,242
2025-05-08	28.00	28.00	28.00	28.00	0
2025-05-07	28.50	29.00	29.00	29.00	67,858
2025-05-06	28.50	28.50	28.50	28.50	0
2025-05-05	27.00	27.00	27.00	27.00	0
2025-05-02	28.50	28.50	28.50	28.50	620
2025-05-01	28.50	30.20	28.50	28.50	99,200
2025-04-30	28.50	28.50	28.50	28.50	100
2025-04-29	28.50	28.50	26.80	28.50	4,700
2025-04-28	28.50	28.50	28.50	28.50	25,462
2025-04-25	31.00	31.00	28.50	28.50	174,574
2025-04-24	31.50	31.50	31.00	31.00	25,897
2025-04-23	23.00	33.00	23.00	33.00	459,338
2025-04-22	22.80	23.00	22.00	22.50	173,609
2025-04-21	23.00	23.00	23.00	23.00	0
2025-04-18	23.00	23.00	23.00	23.00	0
2025-04-17	18.50	24.50	22.00	23.00	466,202
2025-04-16	16.00	18.00	16.00	18.00	251,087
2025-04-15	16.00	16.90	16.00	16.00	8,864
2025-04-14	17.00	17.00	16.00	16.00	1,091
2025-04-11	15.50	16.50	15.50	16.00	175,813
2025-04-10	13.75	15.00	15.00	15.00	382,605
2025-04-09	13.75	13.75	13.75	13.75	35,685
2025-04-08	12.50	13.75	13.00	13.75	267,596
2025-04-07	12.50	12.50	12.50	12.50	32,300
2025-04-04	11.50	12.50	11.50	12.50	92,884
2025-04-03	11.50	11.50	11.50	11.50	0
2025-04-02	11.50	11.50	11.50	11.50	7,623
2025-04-01	11.50	11.50	11.50	11.50	0
2025-03-31	11.50	11.50	11.50	11.50	0
2025-03-28	11.50	11.50	11.50	11.50	110,918
2025-03-27	11.50	11.50	11.50	11.50	1,000,131
2025-03-26	11.50	11.50	11.50	11.50	3,749
2025-03-25	11.50	11.50	10.60	11.50	118,400
2025-03-24	11.50	11.50	11.50	11.50	188,392
2025-03-21	11.50	11.50	10.50	11.50	555,049
2025-03-20	11.50	11.50	11.50	11.50	42,079
2025-03-19	11.50	11.50	11.50	11.50	0
2025-03-18	11.50	11.50	11.50	11.50	0
2025-03-17	11.50	11.50	10.80	11.50	2,012
2025-03-14	11.50	11.50	11.50	11.50	50,020
2025-03-13	11.50	11.50	11.50	11.50	166,696
2025-03-12	11.75	11.75	11.50	11.50	22,740
2025-03-11	12.25	12.25	11.75	11.75	13,000
2025-03-10	12.25	12.25	12.25	12.25	1,017
2025-03-07	12.25	12.25	12.25	12.25	11,014
2025-03-06	12.75	13.50	12.25	12.25	73,478
2025-03-05	11.00	12.75	11.00	12.75	751,953
2025-03-04	11.00	11.00	11.00	11.00	14
2025-03-03	11.00	11.00	11.00	11.00	51,890
2025-02-28	11.75	11.75	11.75	11.75	0
2025-02-27	11.75	12.00	11.00	11.75	500,043
2025-02-26	11.75	11.75	11.75	11.75	0
2025-02-25	11.75	11.75	11.75	11.75	250,000
2025-02-24	11.75	11.75	11.75	11.75	0
2025-02-21	11.75	11.75	11.75	11.75	0
2025-02-20	11.75	11.75	11.75	11.75	0
2025-02-19	11.75	11.75	11.75	11.75	17,065
2025-02-18	11.75	11.75	11.75	11.75	46,376
2025-02-17	11.75	11.75	11.75	11.75	320
2025-02-14	11.75	11.75	11.75	11.75	9
2025-02-13	11.75	11.75	11.75	11.75	0
2025-02-12	11.75	11.75	11.75	11.75	42,025
2025-02-11	11.75	11.75	11.75	11.75	10
2025-02-10	11.75	11.75	11.75	11.75	0
2025-02-07	11.75	11.75	11.75	11.75	405
2025-02-06	11.75	11.75	11.75	11.75	5
2025-02-05	11.75	11.75	11.75	11.75	4,200
2025-02-04	11.75	12.00	12.00	12.00	16
2025-02-03	11.75	11.75	11.75	11.75	6,191
2025-01-31	11.75	11.75	11.75	11.75	0
2025-01-30	11.75	11.75	11.75	11.75	0
2025-01-29	11.75	12.00	11.75	11.75	25
2025-01-28	11.75	12.00	11.75	11.75	20
2025-01-27	11.75	11.75	11.75	11.75	11
2025-01-24	11.75	11.75	11.75	11.75	0
2025-01-23	11.75	11.75	11.75	11.75	5
2025-01-22	11.75	11.75	11.75	11.75	13,410
2025-01-21	11.70	11.75	11.70	11.75	10
2025-01-20	11.75	11.70	11.70	11.70	2,265
2025-01-17	11.75	11.60	11.60	11.60	62
2025-01-16	11.75	11.75	11.75	11.75	4
2025-01-15	11.60	11.75	11.60	11.75	423,414
2025-01-14	11.75	11.75	11.75	11.75	60,128
2025-01-13	11.75	11.75	11.75	11.75	26,541
2025-01-10	11.75	11.75	11.75	11.75	0
2025-01-09	11.75	11.75	11.75	11.75	0
2025-01-08	11.75	11.75	11.75	11.75	0
2025-01-07	11.50	11.75	11.50	11.75	12
2025-01-06	11.00	11.50	11.00	11.50	12,277
2025-01-03	10.50	11.50	10.50	11.50	124,095
2025-01-02	10.00	10.00	10.00	10.00	10,000
2025-01-01	10.00	10.00	10.00	10.00	0
2024-12-31	10.00	10.00	10.00	10.00	0
2024-12-30	10.00	10.00	10.00	10.00	1,000
2024-12-27	10.00	10.00	10.00	10.00	0
2024-12-26	10.00	10.00	10.00	10.00	0
2024-12-25	10.00	10.00	10.00	10.00	0
2024-12-24	10.00	10.00	10.00	10.00	100
2024-12-23	10.50	10.50	10.00	10.00	32
2024-12-20	10.50	10.50	10.50	10.50	0
2024-12-19	10.50	10.50	10.50	10.50	0
2024-12-18	10.50	10.50	10.50	10.50	0
2024-12-17	10.50	10.50	10.50	10.50	0
2024-12-16	10.50	10.50	10.50	10.50	0
2024-12-13	10.50	10.50	10.50	10.50	0
2024-12-12	10.50	10.50	10.50	10.50	9,501
2024-12-11	10.50	10.50	10.50	10.50	1
2024-12-10	10.50	10.50	10.50	10.50	15,115
2024-12-09	10.50	10.50	10.50	10.50	0
2024-12-06	10.50	10.50	10.50	10.50	2,654
2024-12-05	10.50	11.20	10.50	10.50	10,809
2024-12-04	11.00	11.00	10.50	10.50	18,182
2024-12-03	11.50	11.50	11.50	11.50	4,000
2024-12-02	11.50	11.50	11.50	11.50	0
2024-11-29	11.50	11.50	11.50	11.50	0
2024-11-28	11.50	11.50	11.50	11.50	21,426
2024-11-27	11.50	11.50	11.50	11.50	0
2024-11-26	11.50	11.50	11.50	11.50	1,459
2024-11-25	11.50	11.50	11.50	11.50	24,590
2024-11-22	11.50	11.50	11.50	11.50	8
2024-11-21	11.50	11.50	11.50	11.50	0
2024-11-20	11.50	11.50	11.50	11.50	0
2024-11-19	11.50	11.50	11.50	11.50	0
2024-11-18	11.50	10.80	10.80	10.80	844
2024-11-15	11.50	11.50	11.50	11.50	0
2024-11-14	11.50	11.50	11.50	11.50	0
2024-11-13	11.50	11.50	11.50	11.50	0
2024-11-12	11.25	11.50	11.25	11.50	10,825
2024-11-11	11.00	11.25	11.00	11.25	0
2024-11-08	10.75	11.00	10.75	11.00	756,969
2024-11-07	10.75	10.75	10.75	10.75	0
2024-11-06	10.75	10.75	10.75	10.75	0
2024-11-05	10.75	10.75	10.75	10.75	0
2024-11-04	10.75	10.75	10.75	10.75	20,301
2024-11-01	10.75	10.75	10.75	10.75	0
2024-10-31	10.75	10.75	10.75	10.75	3,000
2024-10-30	10.75	10.75	10.30	10.30	162,393
2024-10-29	11.25	11.25	10.75	10.75	6,718
2024-10-28	11.50	11.50	11.25	11.25	7
2024-10-25	11.50	11.50	11.50	11.50	0
2024-10-24	11.50	11.50	11.50	11.50	85,000
2024-10-23	12.00	12.00	12.00	12.00	50,000
2024-10-22	12.50	12.50	12.00	12.00	222,422
2024-10-21	12.00	12.50	12.00	12.50	75,000
2024-10-18	12.00	12.00	12.00	12.00	25,000
2024-10-17	12.00	12.00	12.00	12.00	25,000
2024-10-16	11.50	12.00	11.40	12.00	27,200
2024-10-15	12.00	12.00	12.00	12.00	7,956
2024-10-14	12.00	12.00	12.00	12.00	603,506
2024-10-11	12.00	12.00	12.00	12.00	0
2024-10-10	12.00	12.00	12.00	12.00	0
2024-10-09	12.00	12.00	12.00	12.00	6,004
2024-10-08	12.00	12.00	12.00	12.00	0
2024-10-07	12.00	12.00	12.00	12.00	750
2024-10-04	12.00	12.00	12.00	12.00	0
2024-10-03	12.00	12.00	11.20	12.00	95,000
2024-10-02	12.00	12.00	12.00	12.00	0
2024-10-01	12.00	12.00	11.40	12.00	60,800
2024-09-30	12.00	12.00	12.00	12.00	5,001
2024-09-27	12.00	12.00	12.00	12.00	0
2024-09-26	12.00	12.00	11.00	12.00	1,010
2024-09-25	12.00	12.00	12.00	12.00	43,196
2024-09-24	12.50	13.00	13.00	13.00	13,000
2024-09-23	13.50	13.50	12.50	12.50	35,607
2024-09-20	13.00	13.50	13.00	13.50	40,963
2024-09-19	13.80	13.80	13.40	13.50	26,800
2024-09-18	14.50	14.50	13.50	13.50	106,576
2024-09-17	14.50	14.50	14.50	14.50	10
2024-09-16	14.50	14.50	14.50	14.50	0
2024-09-13	14.00	14.50	14.00	14.50	51,500
2024-09-12	14.00	14.50	14.00	14.50	150,541
2024-09-11	15.00	15.00	14.20	14.20	154,101
2024-09-10	15.50	15.50	15.00	15.00	48,400
2024-09-09	15.50	15.50	15.00	15.50	41,500
2024-09-06	15.10	15.50	15.10	15.50	54,305
2024-09-05	15.00	15.50	15.00	15.50	37,700
2024-09-04	15.50	15.50	15.50	15.50	18,184
2024-09-03	15.50	15.50	15.50	15.50	0
2024-09-02	15.50	15.50	15.50	15.50	38,362
2024-08-30	15.50	15.50	15.50	15.50	10,000
2024-08-29	15.50	15.50	15.50	15.50	0
2024-08-28	15.50	15.50	15.10	15.50	40,000
2024-08-27	15.20	15.50	15.20	15.50	38,500
2024-08-26	15.50	15.50	15.50	15.50	0
2024-08-23	15.30	15.50	15.30	15.50	2,500
2024-08-22	15.50	15.50	15.50	15.50	0
2024-08-21	15.50	15.50	15.50	15.50	0
2024-08-20	15.50	15.50	15.50	15.50	17,367
2024-08-19	15.50	15.50	15.50	15.50	0
2024-08-16	15.50	15.50	15.50	15.50	0
2024-08-15	15.50	15.30	15.30	15.30	92,500
2024-08-14	15.30	15.50	15.30	15.50	66,765
2024-08-13	15.50	15.50	15.50	15.50	12,500
2024-08-12	15.50	15.50	15.50	15.50	0
2024-08-09	15.00	15.50	15.00	15.50	80,000
2024-08-08	15.50	15.50	15.20	15.50	112,000
2024-08-07	15.50	15.50	15.50	15.50	14,000
2024-08-06	15.50	15.50	15.30	15.50	87,894
2024-08-05	15.50	15.50	15.40	15.40	36,546
2024-08-02	15.50	15.50	15.50	15.50	0
2024-08-01	15.50	15.50	15.50	15.50	75,001
2024-07-31	15.50	15.50	15.50	15.50	90,000
2024-07-30	15.50	15.50	15.50	15.50	33,736
2024-07-29	15.50	15.50	15.50	15.50	18,000
2024-07-26	15.50	15.80	15.50	15.50	30,764
2024-07-25	16.50	16.50	15.50	15.50	110,000
2024-07-24	16.50	16.50	16.50	16.50	10,000
2024-07-23	16.50	16.50	16.50	16.50	0
2024-07-22	16.50	16.50	16.50	16.50	0
2024-07-19	17.00	17.00	16.50	16.50	892
2024-07-18	16.50	16.50	16.50	16.50	0
2024-07-17	16.50	16.50	16.50	16.50	451
2024-07-16	16.50	16.50	16.50	16.50	56,235
2024-07-15	16.50	16.50	16.50	16.50	61,007
2024-07-12	16.50	16.50	16.50	16.50	2
2024-07-11	16.50	16.50	16.50	16.50	35,227
2024-07-10	16.50	16.50	16.00	16.50	100,006
2024-07-09	16.50	16.50	16.50	16.50	0
2024-07-08	16.50	16.50	16.50	16.50	10,000
2024-07-05	16.50	16.50	16.50	16.50	0
2024-07-04	16.50	16.50	16.50	16.50	55,093
2024-07-03	16.50	16.50	16.50	16.50	125,000
2024-07-02	16.50	16.50	16.50	16.50	5,000
2024-07-01	16.50	16.50	16.50	16.50	53,000
2024-06-28	15.25	16.50	15.25	16.50	187,317
2024-06-27	15.25	15.25	15.25	15.25	113
2024-06-26	15.25	15.25	15.25	15.25	75,468
2024-06-25	15.25	15.25	15.25	15.25	50,100
2024-06-24	15.25	15.25	15.25	15.25	40,001
2024-06-21	15.75	15.75	15.25	15.25	11,000
2024-06-20	15.75	15.75	15.75	15.75	2,506
2024-06-19	15.75	15.75	15.75	15.75	2,500
2024-06-18	15.75	15.75	15.75	15.75	0
2024-06-17	16.00	16.00	15.75	15.75	12,000
2024-06-14	16.00	16.00	16.00	16.00	16
2024-06-13	16.00	16.50	16.50	16.50	4,819
2024-06-12	16.00	16.00	16.00	16.00	54,410
2024-06-11	16.00	16.00	16.00	16.00	2,500
2024-06-10	16.25	16.25	16.00	16.00	77,272
2024-06-07	16.25	16.25	16.25	16.25	20,000
2024-06-06	15.75	16.25	15.75	16.25	41,941
2024-06-05	16.00	16.00	15.50	15.75	95,000
2024-06-04	16.00	16.00	16.00	16.00	4,500
2024-06-03	16.50	16.50	16.00	16.00	11,500
2024-05-31	16.50	16.50	16.50	16.50	22,222
2024-05-30	16.50	16.50	16.50	16.50	105,005
2024-05-29	16.50	16.50	16.50	16.50	10,158
2024-05-28	17.00	18.00	16.50	16.50	186,410
2024-05-27	18.00	18.00	18.00	18.00	0
2024-05-24	19.00	19.00	18.00	18.00	31,000
2024-05-23	19.00	19.00	19.00	19.00	0
2024-05-22	19.00	19.00	19.00	19.00	6
2024-05-21	19.00	19.00	19.00	19.00	17,366
2024-05-20	19.00	19.00	19.00	19.00	57,892
2024-05-17	19.00	19.00	19.00	19.00	0
2024-05-16	19.00	19.00	19.00	19.00	0
2024-05-15	19.00	19.00	19.00	19.00	0
2024-05-14	19.00	19.00	19.00	19.00	0
2024-05-13	19.00	19.00	19.00	19.00	0
2024-05-10	19.00	19.00	19.00	19.00	62,005
2024-05-09	19.00	19.00	19.00	19.00	0
2024-05-08	18.50	19.00	18.50	19.00	25,389
2024-05-07	18.00	19.00	19.00	19.00	149,566
2024-05-06	18.00	18.00	18.00	18.00	0
2024-05-03	18.00	18.00	18.00	18.00	71,344
2024-05-02	18.00	18.00	18.00	18.00	35,000
2024-05-01	18.50	18.50	18.00	18.00	1,000
2024-04-30	18.50	18.50	18.50	18.50	20,000
2024-04-29	18.50	18.50	18.00	18.50	10,273
2024-04-26	18.50	18.50	18.50	18.50	0
2024-04-25	19.25	19.25	18.50	18.50	31,500
2024-04-24	19.25	19.25	19.25	19.25	9,623
2024-04-23	19.50	19.50	19.25	19.25	98,888
2024-04-22	19.50	19.50	19.50	19.50	130,500
2024-04-19	19.50	19.50	19.50	19.50	96,333
2024-04-18	19.50	19.50	19.50	19.50	230,000
2024-04-17	18.50	20.00	18.50	19.50	198,556
2024-04-16	18.00	18.50	18.00	18.50	1,000
2024-04-15	18.50	18.50	18.50	18.50	315,714
2024-04-12	20.00	20.00	18.50	18.50	26,330
2024-04-11	20.50	20.50	20.00	20.00	43,412
2024-04-10	20.50	20.50	20.00	20.50	51,003
2024-04-09	21.00	21.00	20.50	20.50	63,618
2024-04-08	21.00	21.00	20.50	21.00	550
2024-04-05	21.50	22.00	22.00	22.00	359,440
2024-04-04	21.50	19.00	19.00	19.00	299,075
2024-04-03	21.50	21.50	21.50	21.50	509,985
2024-04-02	21.50	21.50	21.50	21.50	3,348
2024-04-01	21.50	21.50	21.50	21.50	0
2024-03-29	21.50	21.50	21.50	21.50	0
2024-03-28	21.00	21.50	21.00	21.50	66,820
2024-03-27	20.50	20.50	20.50	20.50	0
2024-03-26	21.00	21.00	21.00	21.00	3,451
2024-03-25	21.50	21.50	21.00	21.00	10
2024-03-22	22.00	22.00	21.50	21.50	1,028
2024-03-21	22.00	22.00	22.00	22.00	106
2024-03-20	27.50	27.50	22.00	22.00	48,016
2024-03-19	29.50	29.50	27.50	27.50	3,527
2024-03-18	29.50	29.50	29.50	29.50	0
2024-03-15	29.50	29.50	29.50	29.50	0
2024-03-14	29.50	29.50	29.50	29.50	0
2024-03-13	29.50	29.50	29.50	29.50	0
2024-03-12	29.50	29.50	29.50	29.50	0
2024-03-11	30.50	30.50	28.00	29.50	3,400
2024-03-08	30.50	30.50	30.50	30.50	0
2024-03-07	30.50	30.50	30.50	30.50	0
2024-03-06	30.50	30.50	30.50	30.50	250
2024-03-05	30.50	30.50	30.50	30.50	1,065
2024-03-04	30.50	30.50	30.50	30.50	0
2024-03-01	30.50	30.50	30.50	30.50	0
2024-02-29	30.50	30.50	30.50	30.50	0
2024-02-28	30.50	30.50	30.50	30.50	0
2024-02-27	30.50	30.50	30.50	30.50	0
2024-02-26	30.50	30.50	30.50	30.50	0
2024-02-23	30.50	30.50	30.50	30.50	0
2024-02-22	31.50	31.50	30.50	30.50	1,020
2024-02-21	31.50	31.50	31.50	31.50	0
2024-02-20	31.50	31.50	31.50	31.50	4,535
2024-02-19	31.50	31.50	31.50	31.50	0
2024-02-16	31.50	31.50	31.50	31.50	0
2024-02-15	31.50	31.50	31.50	31.50	0
2024-02-14	31.50	31.50	31.50	31.50	0
2024-02-13	31.50	31.50	31.50	31.50	0
2024-02-12	31.50	31.50	31.50	31.50	0
2024-02-09	31.50	31.50	31.50	31.50	0
2024-02-08	32.50	32.50	31.50	31.50	2,857
2024-02-07	32.50	32.50	32.50	32.50	0
2024-02-06	32.50	32.50	32.50	32.50	0
2024-02-05	32.50	32.50	32.50	32.50	0
2024-02-02	34.00	34.00	32.50	32.50	2,587
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.00	34.00	32.50	32.50	0
2024-01-30	34.00	34.00	32.50	32.50	0
2024-01-29	34.00	34.00	33.50	33.50	0
2024-01-26	34.00	34.00	33.50	33.50	0
2024-01-25	35.50	35.50	33.50	33.50	14,686
2024-01-24	35.50	35.50	35.50	35.50	303
2024-01-23	35.50	35.50	35.50	35.50	35
2024-01-22	35.50	35.50	35.50	35.50	0
2024-01-19	35.50	35.50	35.50	35.50	2,000
2024-01-18	35.50	35.50	35.50	35.50	0
2024-01-17	35.50	35.50	35.50	35.50	0
2024-01-16	35.50	35.50	35.50	35.50	0
2024-01-15	35.50	35.50	35.50	35.50	0
2024-01-12	35.50	35.50	35.50	35.50	0
2024-01-11	35.50	35.50	35.50	35.50	0
2024-01-10	35.50	35.50	35.50	35.50	0
2024-01-09	35.50	34.00	34.00	35.50	250
2024-01-08	35.50	35.50	35.50	35.50	6,039
2024-01-05	35.50	35.50	35.50	35.50	6,027
2024-01-04	35.50	35.50	35.50	35.50	0
2024-01-03	35.50	35.50	35.50	35.50	5,479
2024-01-02	35.50	35.50	35.50	35.50	0
2024-01-01	35.50	35.50	35.50	35.50	0
2023-12-29	35.50	35.50	35.50	35.50	1,000
2023-12-28	36.00	38.00	35.50	35.50	19,386
2023-12-27	35.50	36.00	35.50	36.00	7,664
2023-12-26	35.50	35.50	35.50	35.50	0
2023-12-25	35.50	35.50	35.50	35.50	0
2023-12-22	35.50	35.50	35.50	35.50	0
2023-12-21	35.50	35.50	35.50	35.50	0
2023-12-20	35.50	35.50	35.50	35.50	0
2023-12-19	35.50	35.50	35.50	35.50	2
2023-12-18	35.50	35.50	35.50	35.50	369
2023-12-15	35.50	35.50	35.50	35.50	0
2023-12-14	35.50	35.50	35.50	35.50	0
2023-12-13	36.00	35.50	34.40	35.50	25,556
2023-12-12	36.00	36.00	35.00	36.00	11,500
2023-12-11	36.00	36.00	36.00	36.00	5,000
2023-12-08	36.00	36.00	36.00	36.00	0
2023-12-07	36.00	36.00	36.00	36.00	0
2023-12-06	36.00	36.00	36.00	36.00	0
2023-12-05	36.00	36.00	36.00	36.00	5,845
2023-12-04	36.00	36.00	36.00	36.00	8,000
2023-12-01	36.00	36.00	36.00	36.00	0
2023-11-30	36.00	36.00	36.00	36.00	0
2023-11-29	36.00	36.00	36.00	36.00	72
2023-11-28	36.00	36.00	36.00	36.00	0
2023-11-27	36.00	36.00	36.00	36.00	0
2023-11-24	36.00	36.00	36.00	36.00	0
2023-11-23	36.00	36.00	36.00	36.00	4,420
2023-11-22	36.00	36.00	36.00	36.00	0
2023-11-21	36.00	36.00	36.00	36.00	0
2023-11-20	36.00	36.00	36.00	36.00	0
2023-11-17	36.00	36.00	36.00	36.00	0
2023-11-16	36.00	36.00	36.00	36.00	0
2023-11-15	36.00	36.00	36.00	36.00	0
2023-11-14	36.00	36.00	36.00	36.00	244
2023-11-13	36.00	36.00	36.00	36.00	2,815
2023-11-10	36.00	36.00	36.00	36.00	0
2023-11-09	36.00	36.00	36.00	36.00	0
2023-11-08	36.00	36.00	36.00	36.00	10
2023-11-07	36.00	36.00	36.00	36.00	0
2023-11-06	36.00	36.00	36.00	36.00	0
2023-11-03	36.00	36.00	36.00	36.00	2
2023-11-02	36.00	36.00	36.00	36.00	0
2023-11-01	36.00	36.00	36.00	36.00	0
2023-10-31	36.00	36.00	36.00	36.00	0
2023-10-30	36.00	36.00	36.00	36.00	10,000
2023-10-27	36.50	36.50	36.00	36.00	6,392
2023-10-26	36.50	36.50	36.50	36.50	0
2023-10-25	36.50	36.50	36.50	36.50	0
2023-10-24	36.50	36.50	36.50	36.50	750
2023-10-23	36.50	36.50	36.50	36.50	2,802
2023-10-20	36.50	36.50	36.50	36.50	0
2023-10-19	36.50	36.50	36.50	36.50	0
2023-10-18	36.50	36.50	36.50	36.50	0
2023-10-17	36.50	36.50	36.50	36.50	5,274
2023-10-16	36.50	36.50	36.50	36.50	0
2023-10-13	36.50	36.50	36.50	36.50	0
2023-10-12	36.50	36.50	36.50	36.50	126
2023-10-11	36.50	36.50	36.50	36.50	5,274
2023-10-10	36.50	36.50	36.50	36.50	0
2023-10-09	37.50	37.50	36.50	36.50	2,000
2023-10-06	37.50	37.50	37.50	37.50	0
2023-10-05	37.50	37.50	37.50	37.50	65,608
2023-10-04	37.50	37.50	37.50	37.50	0
2023-10-03	37.50	37.50	37.50	37.50	0
2023-10-02	37.50	37.50	37.50	37.50	0
2023-09-29	37.50	37.50	37.50	37.50	2,385
2023-09-28	37.50	37.50	37.50	37.50	16
2023-09-27	37.50	37.50	37.50	37.50	0
2023-09-26	37.50	37.50	37.50	37.50	0
2023-09-25	37.50	37.50	37.50	37.50	0
2023-09-22	37.50	37.50	37.50	37.50	0
2023-09-21	37.50	37.50	37.50	37.50	2,695
2023-09-20	37.50	37.50	37.50	37.50	0
2023-09-19	37.50	37.50	37.50	37.50	0
2023-09-18	37.50	37.50	37.50	37.50	0
2023-09-15	37.50	37.50	37.50	37.50	0
2023-09-14	37.50	37.50	37.50	37.50	0
2023-09-13	37.50	37.50	37.50	37.50	0
2023-09-12	37.50	37.50	37.50	37.50	0
2023-09-11	37.50	37.50	37.50	37.50	0
2023-09-08	37.50	37.50	37.50	37.50	0
2023-09-07	37.50	37.50	37.50	37.50	1,300
2023-09-06	37.50	37.50	37.50	37.50	0
2023-09-05	37.50	37.50	37.50	37.50	0
2023-09-04	37.50	37.50	37.50	37.50	0
2023-09-01	37.50	37.50	37.50	37.50	0
2023-08-31	37.50	37.50	37.50	37.50	4,261
2023-08-30	40.00	40.00	37.50	37.50	1,352
2023-08-29	40.00	40.00	40.00	40.00	0
2023-08-28	40.00	40.00	40.00	40.00	0
2023-08-25	40.00	40.00	40.00	40.00	0
2023-08-24	40.00	40.00	40.00	40.00	0
2023-08-23	40.00	40.00	40.00	40.00	4,835
2023-08-22	40.00	40.00	40.00	40.00	0
2023-08-21	40.00	40.00	40.00	40.00	0
2023-08-18	40.00	40.00	40.00	40.00	0
2023-08-17	40.00	40.00	40.00	40.00	0
2023-08-16	40.00	40.00	40.00	40.00	0
2023-08-15	40.00	40.00	40.00	40.00	0
2023-08-14	40.00	40.00	40.00	40.00	0
2023-08-11	40.00	40.00	40.00	40.00	0
2023-08-10	40.00	40.00	40.00	40.00	0
2023-08-09	40.00	40.00	40.00	40.00	0
2023-08-08	40.00	40.00	40.00	40.00	0
2023-08-07	40.00	40.00	40.00	40.00	0
2023-08-04	40.00	40.00	40.00	40.00	0
2023-08-03	40.00	40.00	40.00	40.00	0
2023-08-02	40.00	40.00	40.00	40.00	0
2023-08-01	40.00	40.00	40.00	40.00	2
2023-07-31	40.00	40.00	40.00	40.00	0
2023-07-28	40.00	40.00	40.00	40.00	0
2023-07-27	40.00	40.00	40.00	40.00	0
2023-07-26	40.00	40.00	40.00	40.00	0
2023-07-25	40.00	40.00	40.00	40.00	0
2023-07-24	40.00	40.00	40.00	40.00	0
2023-07-21	40.00	40.00	40.00	40.00	0
2023-07-20	40.00	40.00	40.00	40.00	4,307
2023-07-19	40.00	40.00	40.00	40.00	0
2023-07-18	40.00	40.00	40.00	40.00	0
2023-07-17	40.00	40.00	40.00	40.00	3,455
2023-07-14	40.00	40.00	36.80	40.00	1,199
2023-07-13	40.00	40.00	40.00	40.00	0
2023-07-12	40.00	40.00	40.00	40.00	0
2023-07-11	40.00	40.00	40.00	40.00	0
2023-07-10	40.00	40.00	40.00	40.00	0
2023-07-07	40.00	40.00	40.00	40.00	0
2023-07-06	40.00	40.00	40.00	40.00	0
2023-07-05	40.00	40.00	40.00	40.00	0
2023-07-04	40.00	40.00	40.00	40.00	0
2023-07-03	40.00	40.00	40.00	40.00	0
2023-06-30	40.00	40.00	40.00	40.00	500
2023-06-29	40.00	40.00	40.00	40.00	0
2023-06-28	40.00	40.00	40.00	40.00	0
2023-06-27	40.00	40.00	40.00	40.00	0
2023-06-26	40.00	40.00	40.00	40.00	0
2023-06-23	40.00	40.00	40.00	40.00	2,558
2023-06-22	40.00	40.00	40.00	40.00	0
2023-06-21	40.00	40.00	40.00	40.00	0
2023-06-20	40.00	40.00	40.00	40.00	0
2023-06-19	40.00	40.00	40.00	40.00	0
2023-06-16	40.00	40.00	40.00	40.00	0
2023-06-15	40.00	40.00	40.00	40.00	62
2023-06-14	41.00	40.00	40.00	40.00	26,156
2023-06-13	41.00	41.00	41.00	41.00	5,000
2023-06-12	41.00	41.00	41.00	41.00	0
2023-06-09	41.00	41.00	41.00	41.00	3
2023-06-08	41.00	41.00	41.00	41.00	0
2023-06-07	41.00	41.00	41.00	41.00	62
2023-06-06	41.00	41.00	41.00	41.00	0
2023-06-05	41.00	41.00	41.00	41.00	0
2023-06-02	41.00	41.00	41.00	41.00	200,768
2023-06-01	40.00	41.00	40.00	41.00	201,765
2023-05-31	40.00	40.00	40.00	40.00	0
2023-05-30	40.00	40.00	40.00	40.00	500
2023-05-29	40.00	40.00	40.00	40.00	0
2023-05-26	40.00	40.00	40.00	40.00	0
2023-05-25	40.00	40.00	40.00	40.00	0
2023-05-24	40.00	40.00	40.00	40.00	0
2023-05-23	40.00	40.00	40.00	40.00	0
2023-05-22	40.00	40.00	40.00	40.00	1,032
2023-05-19	40.00	40.00	40.00	40.00	4,947
2023-05-18	40.00	40.00	40.00	40.00	0
2023-05-17	40.00	40.00	40.00	40.00	0
2023-05-16	40.00	40.00	40.00	40.00	0
2023-05-15	40.00	40.00	40.00	40.00	0
2023-05-12	40.00	40.00	40.00	40.00	0
2023-05-11	40.00	40.00	40.00	40.00	0
2023-05-10	40.00	40.00	40.00	40.00	40
2023-05-09	40.00	40.00	40.00	40.00	0
2023-05-08	40.00	40.00	40.00	40.00	0
2023-05-05	40.00	40.00	40.00	40.00	0
2023-05-04	40.00	40.00	40.00	40.00	0
2023-05-03	40.00	40.00	40.00	40.00	33
2023-05-02	40.00	40.00	40.00	40.00	0
2023-05-01	40.00	40.00	40.00	40.00	0
2023-04-28	40.00	40.00	40.00	40.00	0
2023-04-27	39.00	40.00	39.00	40.00	0
2023-04-26	39.00	39.00	39.00	39.00	0
2023-04-25	39.00	39.00	39.00	39.00	2,000
2023-04-24	39.00	39.00	39.00	39.00	7,823
2023-04-21	39.00	39.00	39.00	39.00	0
2023-04-20	39.00	39.00	39.00	39.00	0
2023-04-19	39.00	39.00	39.00	39.00	0
2023-04-18	39.00	39.00	39.00	39.00	0
2023-04-17	39.00	39.00	39.00	39.00	3
2023-04-14	39.00	39.00	39.00	39.00	92
2023-04-13	39.00	39.00	39.00	39.00	0
2023-04-12	39.00	39.00	39.00	39.00	0
2023-04-11	39.00	39.00	39.00	39.00	0
2023-04-10	39.00	39.00	39.00	39.00	0
2023-04-07	39.00	39.00	39.00	39.00	0
2023-04-06	39.00	39.00	39.00	39.00	0
2023-04-05	39.00	39.00	39.00	39.00	0
2023-04-04	38.50	39.00	38.50	39.00	6,001
2023-04-03	38.50	38.50	38.50	38.50	0
2023-03-31	38.50	38.50	38.50	38.50	0
2023-03-30	38.50	38.50	38.50	38.50	0
2023-03-29	38.50	38.50	38.50	38.50	0
2023-03-28	38.50	38.50	38.50	38.50	0
2023-03-27	38.50	38.50	38.50	38.50	0
2023-03-24	38.50	38.50	38.50	38.50	0
2023-03-23	38.50	38.50	38.50	38.50	0
2023-03-22	38.50	40.00	40.00	40.00	375
2023-03-21	38.50	38.50	38.50	38.50	0
2023-03-20	38.50	38.50	38.50	38.50	0
2023-03-17	38.50	40.00	38.50	38.50	500
2023-03-16	38.50	40.00	40.00	40.00	362
2023-03-15	38.50	38.50	38.50	38.50	26,227
2023-03-14	38.50	38.50	38.50	38.50	47,413
2023-03-13	38.50	38.50	38.50	38.50	50,010
2023-03-10	41.00	41.00	38.50	38.50	10,000
2023-03-09	41.00	41.00	41.00	41.00	0
2023-03-08	41.00	41.00	41.00	41.00	0
2023-03-07	37.50	41.00	37.50	41.00	39,640
2023-03-06	37.50	37.50	36.00	37.50	20,038
2023-03-03	38.00	38.00	36.00	36.00	54,923
2023-03-02	39.50	37.00	37.00	37.00	16,705
2023-03-01	47.50	47.50	39.50	39.50	24,531
2023-02-28	57.50	57.50	47.50	47.50	3,167
2023-02-27	57.50	57.50	57.50	57.50	0
2023-02-24	57.50	57.50	57.50	57.50	0
2023-02-23	57.50	57.50	57.50	57.50	0
2023-02-22	57.50	57.50	57.50	57.50	0
2023-02-21	57.50	57.50	57.50	57.50	0
2023-02-20	57.50	57.50	57.50	57.50	0
2023-02-17	57.50	57.50	57.50	57.50	0
2023-02-16	57.50	57.50	57.50	57.50	0
2023-02-15	57.50	57.50	57.50	57.50	0
2023-02-14	57.50	57.50	57.50	57.50	0
2023-02-13	57.50	57.50	57.50	57.50	0
2023-02-10	57.50	57.50	57.50	57.50	0
2023-02-09	57.50	57.50	57.50	57.50	0
2023-02-08	57.50	57.50	57.50	57.50	0
2023-02-07	57.50	57.50	57.50	57.50	0
2023-02-06	57.50	57.50	57.50	57.50	0
2023-02-03	57.50	57.50	57.50	57.50	0
2023-02-02	57.50	57.50	57.50	57.50	0
2023-02-01	57.50	57.50	57.50	57.50	0
2023-01-31	58.00	58.00	57.50	57.50	11,352
2023-01-30	58.00	58.00	58.00	58.00	0
2023-01-27	58.00	58.00	58.00	58.00	1
2023-01-26	58.00	58.00	58.00	58.00	0
2023-01-25	58.00	58.00	58.00	58.00	0
2023-01-24	58.00	58.00	58.00	58.00	0
2023-01-23	58.00	58.00	58.00	58.00	1,000
2023-01-20	58.00	58.00	58.00	58.00	0
2023-01-19	58.00	58.00	58.00	58.00	0
2023-01-18	58.00	58.00	58.00	58.00	0
2023-01-17	58.00	58.00	58.00	58.00	25,000
2023-01-16	58.00	58.00	58.00	58.00	0
2023-01-13	58.00	58.00	58.00	58.00	1
2023-01-12	57.50	57.50	57.50	57.50	0
2023-01-11	57.50	57.50	57.50	57.50	0
2023-01-10	56.50	57.50	56.50	57.50	12,570
2023-01-09	56.00	56.00	56.00	56.00	0
2023-01-06	56.00	56.00	56.00	56.00	2,000
2023-01-05	56.00	56.00	56.00	56.00	0
2023-01-04	56.00	56.00	56.00	56.00	0
2023-01-03	56.00	56.00	56.00	56.00	0
2023-01-02	56.00	56.00	56.00	56.00	0
2022-12-30	56.00	56.00	56.00	56.00	0
2022-12-29	56.00	56.00	56.00	56.00	0
2022-12-28	56.00	56.00	56.00	56.00	5
2022-12-27	56.00	56.00	56.00	56.00	0
2022-12-26	56.00	56.00	56.00	56.00	0
2022-12-23	56.00	56.00	56.00	56.00	0
2022-12-22	56.00	56.00	56.00	56.00	0
2022-12-21	56.00	56.00	56.00	56.00	0
2022-12-20	56.00	56.00	56.00	56.00	0
2022-12-19	56.00	56.00	56.00	56.00	0
2022-12-16	56.00	56.00	56.00	56.00	0
2022-12-15	56.00	56.00	56.00	56.00	36
2022-12-14	56.00	56.00	56.00	56.00	0
2022-12-13	56.00	56.00	56.00	56.00	0
2022-12-12	56.00	56.00	56.00	56.00	0
2022-12-09	56.00	56.00	56.00	56.00	0
2022-12-08	56.00	56.00	56.00	56.00	0
2022-12-07	56.00	56.00	56.00	56.00	0
2022-12-06	56.00	56.00	56.00	56.00	0
2022-12-05	56.00	56.00	56.00	56.00	0
2022-12-02	56.00	56.00	56.00	56.00	0
2022-12-01	56.00	56.00	56.00	56.00	0
2022-11-30	56.00	56.00	56.00	56.00	0
2022-11-29	56.00	56.00	56.00	56.00	0
2022-11-28	56.00	56.00	56.00	56.00	0
2022-11-25	56.00	56.00	56.00	56.00	0
2022-11-24	56.50	56.50	56.50	56.50	10,000
2022-11-23	56.50	56.50	56.50	56.50	0
2022-11-22	56.50	56.50	56.50	56.50	0
2022-11-21	56.50	56.50	56.50	56.50	2,000
2022-11-18	56.50	56.50	56.50	56.50	0
2022-11-17	56.50	56.50	56.50	56.50	1,852
2022-11-16	56.50	56.50	56.50	56.50	0
2022-11-15	56.50	56.50	56.50	56.50	7
2022-11-14	56.50	56.50	56.50	56.50	0
2022-11-11	56.50	56.50	56.50	56.50	0
2022-11-10	56.50	56.50	56.50	56.50	1,000
2022-11-09	56.50	56.50	56.50	56.50	0
2022-11-08	56.50	56.50	56.50	56.50	0
2022-11-07	56.50	56.50	56.50	56.50	1,174
2022-11-04	56.50	56.50	56.50	56.50	0
2022-11-03	56.50	56.50	56.50	56.50	0
2022-11-02	56.50	56.50	56.50	56.50	0
2022-11-01	56.50	56.50	56.50	56.50	0
2022-10-31	57.00	57.00	56.25	56.50	0
2022-10-28	57.00	57.00	57.00	57.00	9,000
2022-10-27	57.00	57.00	57.00	57.00	0
2022-10-26	57.00	57.00	57.00	57.00	2,000
2022-10-25	57.00	57.00	57.00	57.00	3,050
2022-10-24	57.00	57.00	57.00	57.00	1,200
2022-10-21	57.00	57.00	57.00	57.00	0
2022-10-20	60.00	60.00	57.00	57.00	6,000
2022-10-19	60.00	60.00	60.00	60.00	0
2022-10-18	60.00	60.00	60.00	60.00	0
2022-10-17	60.00	60.00	60.00	60.00	5
2022-10-14	60.00	60.00	60.00	60.00	0
2022-10-13	60.00	60.00	60.00	60.00	0
2022-10-12	60.00	60.00	60.00	60.00	0
2022-10-11	60.00	60.00	60.00	60.00	0
2022-10-10	60.00	60.00	60.00	60.00	0
2022-10-07	60.00	60.00	60.00	60.00	0
2022-10-06	60.00	60.00	60.00	60.00	121
2022-10-05	60.00	60.00	60.00	60.00	0
2022-10-04	61.00	61.00	60.00	60.00	1,135
2022-10-03	61.00	61.00	59.00	61.00	0
2022-09-30	61.00	61.00	61.00	61.00	11
2022-09-29	61.00	61.00	61.00	61.00	58
2022-09-28	61.50	61.50	61.00	61.00	0
2022-09-27	61.50	61.50	61.50	61.50	0
2022-09-26	61.50	61.50	61.50	61.50	0
2022-09-23	61.50	61.50	61.50	61.50	153
2022-09-22	63.00	63.00	61.50	61.50	3,500
2022-09-21	63.00	63.00	63.00	63.00	0
2022-09-20	63.00	63.00	63.00	63.00	1
2022-09-19	63.00	63.00	63.00	63.00	0
2022-09-16	63.00	63.00	63.00	63.00	0
2022-09-15	63.00	63.00	63.00	63.00	88
2022-09-14	63.00	63.00	63.00	63.00	0
2022-09-13	63.00	63.00	63.00	63.00	0
2022-09-12	63.00	63.00	63.00	63.00	0
2022-09-09	63.00	63.00	63.00	63.00	228
2022-09-08	63.00	63.00	63.00	63.00	0
2022-09-07	63.00	63.00	63.00	63.00	0
2022-09-06	63.00	63.00	63.00	63.00	0
2022-09-05	63.00	63.00	63.00	63.00	24,500
2022-09-02	63.00	63.00	63.00	63.00	0
2022-09-01	63.00	63.00	63.00	63.00	8
2022-08-31	63.00	63.00	63.00	63.00	0
2022-08-30	62.50	63.00	62.50	63.00	4
2022-08-29	62.50	62.50	62.50	62.50	0
2022-08-26	61.50	62.50	61.50	62.50	2,700
2022-08-25	61.50	61.50	61.50	61.50	85,135
2022-08-24	61.50	61.50	61.50	61.50	11
2022-08-23	60.00	61.50	59.00	61.50	23,716
2022-08-22	56.00	60.00	56.00	60.00	50,163
2022-08-19	56.00	56.00	56.00	56.00	0
2022-08-18	56.00	56.00	56.00	56.00	0
2022-08-17	56.00	56.00	56.00	56.00	0
2022-08-16	56.00	56.00	56.00	56.00	0
2022-08-15	56.00	56.00	56.00	56.00	0
2022-08-12	56.00	56.00	54.00	56.00	0
2022-08-11	56.00	56.00	56.00	56.00	0
2022-08-10	56.00	56.00	56.00	56.00	0
2022-08-09	52.50	57.00	51.00	56.00	9,184
2022-08-08	52.50	52.50	52.50	52.50	132,636
2022-08-05	55.00	55.00	52.50	52.50	4,632
2022-08-04	55.00	55.00	55.00	55.00	0
2022-08-03	55.00	55.00	55.00	55.00	0
2022-08-02	55.00	55.00	55.00	55.00	0
2022-08-01	55.00	56.50	55.00	55.00	17,000
2022-07-29	58.00	58.00	55.00	55.00	8,620
2022-07-28	58.00	58.00	58.00	58.00	0
2022-07-27	58.00	58.00	58.00	58.00	0
2022-07-26	57.50	58.00	57.50	58.00	37,736
2022-07-25	57.50	57.50	57.50	57.50	0
2022-07-22	57.50	57.50	57.50	57.50	0
2022-07-21	57.50	57.50	55.00	57.50	0
2022-07-20	57.50	57.50	57.50	57.50	0
2022-07-19	57.50	57.50	57.50	57.50	0
2022-07-18	57.50	57.50	57.50	57.50	0
2022-07-15	57.50	57.50	55.00	57.50	0
2022-07-14	57.50	57.50	57.50	57.50	0
2022-07-13	57.50	57.50	55.00	57.50	0
2022-07-12	57.50	57.50	57.50	57.50	0
2022-07-11	57.50	57.50	57.50	57.50	0
2022-07-08	57.50	57.50	57.50	57.50	0
2022-07-07	57.50	57.50	57.50	57.50	0
2022-07-06	57.50	57.50	57.50	57.50	0
2022-07-05	57.50	57.50	57.50	57.50	0
2022-07-04	57.50	57.50	57.50	57.50	0
2022-07-01	57.00	58.00	57.00	57.50	7,004
2022-06-30	56.00	57.00	55.00	57.00	27,000
2022-06-29	62.50	62.50	56.00	56.00	12,000
2022-06-28	62.50	62.50	62.50	62.50	2,250
2022-06-27	62.50	62.50	62.50	62.50	0
2022-06-24	62.50	62.50	62.50	62.50	0
2022-06-23	62.50	62.50	62.50	62.50	10,254
2022-06-22	62.50	62.50	62.50	62.50	0
2022-06-21	62.50	62.50	62.50	62.50	0
2022-06-20	62.50	62.50	62.50	62.50	0
2022-06-17	62.50	62.50	60.00	62.50	0
2022-06-16	62.50	62.50	62.50	62.50	0
2022-06-15	62.50	62.50	62.50	62.50	0
2022-06-14	62.50	62.50	62.50	62.50	0
2022-06-13	62.50	62.50	62.50	62.50	0
2022-06-10	62.50	62.50	62.50	62.50	0
2022-06-09	62.50	62.50	62.50	62.50	1,500
2022-06-08	62.50	62.50	62.50	62.50	0
2022-06-07	62.50	62.50	62.50	62.50	0
2022-06-06	62.50	62.50	60.00	62.50	0
2022-06-03	62.50	62.50	62.50	62.50	0
2022-06-02	62.50	62.50	62.50	62.50	0
2022-06-01	62.50	62.50	62.50	62.50	0
2022-05-31	62.50	62.50	62.50	62.50	0
2022-05-30	62.50	62.50	62.50	62.50	0
2022-05-27	62.50	62.50	62.50	62.50	0
2022-05-26	62.50	62.50	62.50	62.50	0
2022-05-25	62.50	62.50	62.50	62.50	0
2022-05-24	62.50	62.50	62.50	62.50	0
2022-05-23	62.50	62.50	62.50	62.50	0
2022-05-20	62.50	62.50	62.50	62.50	0
2022-05-19	62.50	62.50	62.50	62.50	0
2022-05-18	62.50	62.50	62.50	62.50	0
2022-05-17	62.50	62.50	62.50	62.50	4,632
2022-05-16	62.50	62.50	62.50	62.50	0
2022-05-13	62.50	62.50	62.50	62.50	0
2022-05-12	62.50	62.50	62.50	62.50	2,564
2022-05-11	63.50	63.50	63.50	63.50	0
2022-05-10	64.00	64.00	64.00	64.00	0
2022-05-09	64.00	64.00	64.00	64.00	0
2022-05-06	66.50	66.50	64.00	64.00	6,422
2022-05-05	66.50	66.50	66.50	66.50	0
2022-05-04	66.50	66.50	66.50	66.50	1,972
2022-05-03	66.50	66.50	66.50	66.50	0
2022-05-02	66.50	66.50	66.50	66.50	0
2022-04-29	66.50	66.50	66.50	66.50	0
2022-04-28	66.50	66.50	66.50	66.50	0
2022-04-27	66.50	66.50	66.50	66.50	0
2022-04-26	66.50	66.50	66.50	66.50	0
2022-04-25	66.50	66.50	66.50	66.50	0
2022-04-22	66.50	66.50	66.50	66.50	0
2022-04-21	71.00	71.00	66.50	66.50	5,000
2022-04-20	71.00	71.00	71.00	71.00	6,475
2022-04-19	71.00	71.00	71.00	71.00	0
2022-04-18	71.00	71.00	71.00	71.00	0
2022-04-15	71.00	71.00	71.00	71.00	0
2022-04-14	71.00	71.00	71.00	71.00	0
2022-04-13	71.00	71.00	71.00	71.00	0
2022-04-12	71.00	71.00	71.00	71.00	1,282
2022-04-11	71.00	71.00	71.00	71.00	0
2022-04-08	69.50	71.00	69.50	71.00	0
2022-04-07	69.50	71.00	69.50	71.00	0
2022-04-06	71.00	71.00	71.00	71.00	0
2022-04-05	71.00	71.00	71.00	71.00	0
2022-04-04	71.00	71.00	71.00	71.00	0
2022-04-01	71.00	71.00	71.00	71.00	4,475
2022-03-31	71.00	71.00	71.00	71.00	0
2022-03-30	71.00	71.00	71.00	71.00	10,000
2022-03-29	71.00	71.00	71.00	71.00	0
2022-03-28	69.50	71.00	69.50	71.00	0
2022-03-25	71.00	71.00	71.00	71.00	0
2022-03-24	71.00	71.00	71.00	71.00	0
2022-03-23	71.00	71.00	71.00	71.00	0
2022-03-22	71.00	71.00	71.00	71.00	0
2022-03-21	71.00	71.00	71.00	71.00	0
2022-03-18	71.00	71.00	71.00	71.00	0
2022-03-17	71.00	71.00	71.00	71.00	0
2022-03-16	71.00	71.00	71.00	71.00	0
2022-03-15	71.00	71.00	71.00	71.00	0
2022-03-14	71.00	71.00	71.00	71.00	0
2022-03-11	71.00	71.00	71.00	71.00	0
2022-03-10	71.00	71.00	71.00	71.00	500
2022-03-09	71.00	71.00	71.00	71.00	0
2022-03-08	71.00	71.00	71.00	71.00	0
2022-03-07	71.00	71.00	71.00	71.00	2,000
2022-03-04	71.00	71.00	71.00	71.00	0
2022-03-03	71.00	71.00	71.00	71.00	53
2022-03-02	71.00	71.00	71.00	71.00	0
2022-03-01	71.00	71.00	71.00	71.00	0
2022-02-28	71.00	71.00	71.00	71.00	0
2022-02-25	71.00	71.00	71.00	71.00	0
2022-02-24	71.00	71.00	71.00	71.00	0
2022-02-23	71.00	71.00	71.00	71.00	0
2022-02-22	71.00	71.00	71.00	71.00	0
2022-02-21	71.00	71.00	71.00	71.00	0
2022-02-18	71.00	71.00	71.00	71.00	7,039
2022-02-17	71.00	71.00	71.00	71.00	0
2022-02-16	71.00	71.00	71.00	71.00	0
2022-02-15	71.00	71.00	71.00	71.00	0
2022-02-14	71.00	71.00	71.00	71.00	0
2022-02-11	71.00	71.00	71.00	71.00	0
2022-02-10	71.00	71.00	71.00	71.00	0
2022-02-09	71.00	71.00	71.00	71.00	0
2022-02-08	71.00	71.00	71.00	71.00	0
2022-02-07	71.00	71.00	71.00	71.00	0
2022-02-04	70.50	71.00	70.50	71.00	2,761
2022-02-03	69.50	70.50	69.00	70.50	0
2022-02-02	70.50	70.50	70.50	70.50	0
2022-02-01	70.00	70.50	70.00	70.50	0
2022-01-31	70.00	70.00	70.00	70.00	0
2022-01-28	69.50	70.00	68.00	70.00	0
2022-01-27	70.00	70.00	70.00	70.00	0
2022-01-26	70.00	70.00	70.00	70.00	0
2022-01-25	69.00	70.00	69.00	70.00	2,857
2022-01-24	69.00	69.00	69.00	69.00	0
2022-01-21	69.00	69.00	69.00	69.00	0
2022-01-20	69.00	69.00	69.00	69.00	0
2022-01-19	69.00	69.00	69.00	69.00	500
2022-01-18	68.50	69.00	68.50	69.00	0
2022-01-17	68.50	68.50	68.50	68.50	0
2022-01-14	68.50	68.50	68.50	68.50	674
2022-01-13	67.50	68.50	67.50	68.50	3,900
2022-01-12	67.50	67.50	67.50	67.50	0
2022-01-11	62.50	67.50	62.50	67.50	16,100
2022-01-10	62.50	62.50	62.50	62.50	0
2022-01-07	66.50	66.50	62.50	62.50	5,000
2022-01-06	66.50	66.50	66.50	66.50	1,002
2022-01-05	66.50	66.50	66.50	66.50	0
2022-01-04	66.50	66.50	66.50	66.50	0
2022-01-03	66.50	66.50	66.50	66.50	0
2021-12-31	66.50	66.50	66.50	66.50	0
2021-12-30	66.50	66.50	66.50	66.50	0
2021-12-29	67.50	67.50	66.50	66.50	10,000
2021-12-28	67.50	67.50	67.50	67.50	0
2021-12-27	67.50	67.50	67.50	67.50	0
2021-12-24	67.50	67.50	67.50	67.50	0
2021-12-23	67.50	67.50	67.50	67.50	5,000
2021-12-22	67.50	67.50	67.50	67.50	0
2021-12-21	67.50	67.50	67.50	67.50	0
2021-12-20	67.00	67.50	67.00	67.50	5,000
2021-12-17	69.00	69.00	68.00	68.50	5,792
2021-12-16	68.00	68.50	68.00	68.50	30,000
2021-12-15	65.00	68.00	65.00	68.00	0
2021-12-14	63.50	65.00	63.50	65.00	5,000
2021-12-13	68.50	68.50	63.50	63.50	7,400
2021-12-10	70.50	70.50	68.50	68.50	22,500
2021-12-09	70.50	70.50	70.50	70.50	0
2021-12-08	70.50	70.50	70.50	70.50	0
2021-12-07	70.50	70.50	70.50	70.50	0
2021-12-06	70.50	70.50	70.50	70.50	1,000
2021-12-03	71.00	71.00	70.00	70.50	45,000
2021-12-02	71.00	71.00	71.00	71.00	0
2021-12-01	67.50	71.00	67.50	71.00	91,639
2021-11-30	66.50	66.50	66.50	66.50	0
2021-11-29	66.50	66.50	66.50	66.50	20,000
2021-11-26	66.50	66.50	66.50	66.50	0
2021-11-25	66.50	66.50	66.50	66.50	0
2021-11-24	70.50	70.50	66.50	66.50	30,410
2021-11-23	70.50	70.50	70.50	70.50	0
2021-11-22	70.00	70.50	69.00	70.50	0
2021-11-19	70.50	70.50	70.50	70.50	0
2021-11-18	70.50	70.50	70.50	70.50	0
2021-11-17	70.50	70.50	70.50	70.50	0
2021-11-16	70.50	70.50	70.50	70.50	0
2021-11-15	70.50	70.50	70.50	70.50	0
2021-11-12	70.50	70.50	70.50	70.50	0
2021-11-11	70.50	70.50	70.50	70.50	0
2021-11-10	70.50	70.50	70.50	70.50	0
2021-11-09	70.50	70.50	70.50	70.50	0
2021-11-08	70.50	70.50	70.50	70.50	1,420
2021-11-05	70.50	70.50	70.50	70.50	0
2021-11-04	70.50	70.50	70.50	70.50	0
2021-11-03	70.50	72.00	72.00	70.50	71
2021-11-02	70.50	70.50	70.50	70.50	10,822
2021-11-01	70.50	70.50	70.50	70.50	0
2021-10-29	70.50	70.50	70.50	70.50	0
2021-10-28	70.50	70.50	70.50	70.50	7,000
2021-10-27	70.50	70.50	70.50	70.50	0
2021-10-26	71.50	72.00	72.00	72.00	4,326
2021-10-25	71.50	71.50	71.50	71.50	0
2021-10-22	71.50	71.50	71.50	71.50	0
2021-10-21	71.50	71.50	71.50	71.50	0
2021-10-20	71.50	71.50	71.50	71.50	0
2021-10-19	71.50	73.00	73.00	73.00	493
2021-10-18	71.50	71.50	71.50	71.50	53
2021-10-15	71.50	71.50	71.50	71.50	0
2021-10-14	71.50	71.50	71.50	71.50	0
2021-10-13	71.50	71.50	71.50	71.50	0
2021-10-12	71.50	71.50	71.50	71.50	0
2021-10-11	71.50	71.50	71.50	71.50	0
2021-10-08	71.50	71.50	70.00	71.50	0
2021-10-07	71.50	71.50	71.50	71.50	0
2021-10-06	71.50	71.50	70.00	71.50	0
2021-10-05	71.50	71.50	71.50	71.50	0
2021-10-04	71.50	71.50	71.50	71.50	6,700
2021-10-01	71.50	71.50	71.50	71.50	10,000
2021-09-30	71.50	71.50	71.50	71.50	0
2021-09-29	71.50	71.50	71.50	71.50	0
2021-09-28	71.50	71.50	71.50	71.50	0
2021-09-27	71.50	71.50	71.50	71.50	0
2021-09-24	71.50	71.50	71.50	71.50	0
2021-09-23	71.50	71.50	71.50	71.50	0
2021-09-22	71.50	71.50	71.50	71.50	217
2021-09-21	71.50	71.50	71.50	71.50	0
2021-09-20	72.00	72.00	71.50	71.50	300
2021-09-17	72.00	72.00	72.00	72.00	0
2021-09-16	72.00	72.00	72.00	72.00	0
2021-09-15	72.00	72.00	72.00	72.00	0
2021-09-14	74.50	74.50	72.00	72.00	40,305
2021-09-13	74.50	74.50	74.50	74.50	200
2021-09-10	77.00	77.00	74.50	74.50	13,679
2021-09-09	77.00	77.00	77.00	77.00	0
2021-09-08	77.50	77.50	75.00	77.00	0
2021-09-07	77.00	77.00	77.00	77.00	300
2021-09-06	77.00	77.00	77.00	77.00	0
2021-09-03	77.00	77.00	77.00	77.00	0
2021-09-02	77.50	77.50	75.00	77.00	0
2021-09-01	77.00	77.00	77.00	77.00	0
2021-08-31	77.50	77.50	75.00	77.00	1,130
2021-08-30	77.00	77.00	77.00	77.00	0
2021-08-27	77.00	77.00	77.00	77.00	3,035
2021-08-26	77.00	79.00	79.00	77.00	500
2021-08-25	77.00	77.00	77.00	77.00	25,000
2021-08-24	77.00	77.00	77.00	77.00	12
2021-08-23	78.50	78.50	77.00	77.00	22,727
2021-08-20	78.50	78.50	78.50	78.50	0
2021-08-19	78.50	78.50	78.50	78.50	0
2021-08-18	78.50	78.50	78.50	78.50	0
2021-08-17	78.50	78.50	78.50	78.50	0
2021-08-16	78.50	78.50	78.50	78.50	0
2021-08-13	78.50	78.50	78.50	78.50	0
2021-08-12	78.50	78.50	78.50	78.50	2,500
2021-08-11	79.00	79.00	78.50	78.50	2,543
2021-08-10	79.00	79.00	79.00	79.00	12,598
2021-08-09	79.00	79.00	79.00	79.00	1,107
2021-08-06	79.00	79.00	79.00	79.00	0
2021-08-05	79.00	79.00	79.00	79.00	0
2021-08-04	79.00	79.00	79.00	79.00	0
2021-08-03	79.00	79.00	79.00	79.00	0
2021-08-02	79.00	79.00	79.00	79.00	0
2021-07-30	79.00	79.00	79.00	79.00	0
2021-07-29	79.00	79.00	79.00	79.00	0
2021-07-28	79.00	79.00	79.00	79.00	0
2021-07-27	79.00	79.00	79.00	79.00	0
2021-07-26	79.00	79.00	79.00	79.00	500
2021-07-23	79.00	79.00	79.00	79.00	0
2021-07-22	79.00	79.00	79.00	79.00	0
2021-07-21	79.00	79.00	79.00	79.00	6,275
2021-07-20	79.00	79.00	79.00	79.00	0
2021-07-19	79.00	79.00	79.00	79.00	0
2021-07-16	79.00	79.00	79.00	79.00	2,000
2021-07-15	79.00	79.00	79.00	79.00	0
2021-07-14	80.50	80.50	79.00	79.00	8,066
2021-07-13	80.50	80.50	80.50	80.50	0
2021-07-12	80.50	80.50	78.00	80.50	0
2021-07-09	80.50	80.50	80.50	80.50	0
2021-07-08	80.50	80.50	80.50	80.50	0
2021-07-07	78.00	80.50	78.00	80.50	19,935
2021-07-06	77.50	78.00	76.00	78.00	5,000
2021-07-05	75.00	78.00	75.00	78.00	40,151
2021-07-02	75.00	75.00	75.00	75.00	5,000
2021-07-01	75.00	75.00	75.00	75.00	5,000
2021-06-30	75.00	75.00	75.00	75.00	0
2021-06-29	75.00	75.00	75.00	75.00	0
2021-06-28	74.50	75.00	74.50	75.00	0
2021-06-25	74.50	74.50	74.50	74.50	0
2021-06-24	74.50	74.50	74.50	74.50	0
2021-06-23	74.50	74.50	74.50	74.50	643
2021-06-22	74.50	74.50	74.50	74.50	0
2021-06-21	74.50	74.50	73.00	74.50	0
2021-06-18	74.50	74.50	74.50	74.50	19,931
2021-06-17	74.50	74.50	74.50	74.50	162,300
2021-06-16	74.50	74.50	74.50	74.50	0
2021-06-15	74.50	74.50	73.00	74.50	68,200
2021-06-14	74.50	74.50	74.50	74.50	0
2021-06-11	74.50	74.50	74.50	74.50	0
2021-06-10	74.50	74.50	74.50	74.50	0
2021-06-09	74.50	74.50	74.50	74.50	0
2021-06-08	75.00	75.00	74.50	74.50	30,000
2021-06-07	75.00	75.00	75.00	75.00	1,305
2021-06-04	75.00	75.00	75.00	75.00	0
2021-06-03	75.00	75.00	75.00	75.00	0
2021-06-02	75.00	75.00	73.00	75.00	0
2021-06-01	75.00	75.00	75.00	75.00	13,000
2021-05-28	75.50	75.50	75.00	75.00	20,488
2021-05-27	76.00	76.00	75.50	75.50	0
2021-05-26	76.00	76.00	76.00	76.00	96,093
2021-05-25	77.00	77.00	75.00	76.00	46,920
2021-05-24	76.00	77.50	76.00	77.00	79,806
2021-05-21	76.00	76.00	76.00	76.00	43,195
2021-05-20	76.50	76.50	76.00	76.00	0
2021-05-19	77.50	77.50	76.50	76.50	4,000
2021-05-18	78.50	78.50	77.50	77.50	0
2021-05-17	78.50	79.00	78.00	78.50	8,000
2021-05-14	80.50	80.50	79.00	79.00	5,879
2021-05-13	80.50	80.50	80.50	80.50	0
2021-05-12	80.50	80.50	80.50	80.50	0
2021-05-11	80.50	80.50	80.50	80.50	0
2021-05-10	80.50	80.50	80.50	80.50	60
2021-05-07	80.50	80.50	80.50	80.50	0
2021-05-06	82.50	82.50	80.50	80.50	7,500
2021-05-05	82.50	82.50	82.50	82.50	6,027
2021-05-04	82.00	82.50	81.00	82.50	0
2021-04-30	82.00	82.50	81.00	82.50	0
2021-04-29	84.00	84.00	82.50	82.50	16,763
2021-04-28	84.00	84.00	84.00	84.00	0
2021-04-27	84.00	84.00	84.00	84.00	0
2021-04-26	84.00	84.00	84.00	84.00	0
2021-04-23	84.00	84.00	82.00	84.00	0
2021-04-22	85.00	85.00	84.00	84.00	124,500
2021-04-21	85.00	85.00	83.00	85.00	7,352
2021-04-20	85.00	85.00	85.00	85.00	0
2021-04-19	85.00	85.00	83.00	85.00	5,818
2021-04-16	85.00	85.00	85.00	85.00	0
2021-04-15	85.00	85.00	85.00	85.00	0

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587