Tekmar Group P. Share History

Tekmar Group P. Share Price history. The following table shows end-of-day data TGP historical share prices for Tekmar Group P., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	9.25	9.25	9.00	9.25	33,105
2024-05-07	9.75	9.50	9.00	9.25	195,229
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	71,308
2024-05-02	9.25	9.25	9.25	9.25	35,442
2024-05-01	9.25	9.25	8.80	9.25	42,725
2024-04-30	9.25	9.25	9.25	9.25	6,500
2024-04-29	9.25	9.25	9.25	9.25	23,132
2024-04-26	9.25	9.25	9.25	9.25	30,102
2024-04-25	9.25	9.25	9.25	9.25	110,247
2024-04-24	9.25	9.25	9.25	9.25	32,091
2024-04-23	9.25	9.25	9.25	9.25	3,700
2024-04-22	9.25	9.25	9.25	9.25	23,447
2024-04-19	9.25	9.25	8.80	9.25	105,538
2024-04-18	9.25	9.25	9.25	9.25	0
2024-04-17	9.25	9.25	9.25	9.25	129,034
2024-04-16	9.25	9.25	9.25	9.25	1,880
2024-04-15	9.25	9.25	9.25	9.25	26,967
2024-04-12	9.25	9.25	9.25	9.25	463,361
2024-04-11	9.25	9.25	9.25	9.25	17,000
2024-04-10	9.15	9.25	9.15	9.25	249,352
2024-04-09	9.25	9.25	9.25	9.25	371,684
2024-04-08	9.75	10.00	9.25	9.25	993,577
2024-04-05	8.80	8.80	8.80	8.80	48,137
2024-04-04	9.25	9.25	9.05	9.05	35,294
2024-04-03	9.25	9.25	9.25	9.25	32,660
2024-04-02	10.10	10.10	9.25	9.25	32,687
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.75	9.75	9.25	9.25	322,694
2024-03-27	9.75	9.75	9.75	9.75	91
2024-03-26	9.00	10.00	9.00	10.00	9,562
2024-03-25	9.75	9.75	9.75	9.75	37,529
2024-03-22	9.75	9.75	9.75	9.75	23,298
2024-03-21	9.75	9.75	9.75	9.75	52,151
2024-03-20	9.75	9.75	9.50	9.50	11,634
2024-03-19	10.25	9.50	9.50	9.50	210,225
2024-03-18	10.25	10.25	10.25	10.25	0
2024-03-15	10.25	10.25	9.80	10.25	32,498
2024-03-14	10.25	10.25	10.25	10.25	3,323
2024-03-13	10.25	10.25	10.25	10.25	88,294
2024-03-12	10.60	10.60	10.25	10.25	196,866
2024-03-11	10.75	10.75	10.50	10.50	89,957
2024-03-08	10.75	10.75	10.75	10.75	50,355
2024-03-07	10.75	10.75	10.60	10.75	86,295
2024-03-06	10.75	10.75	10.60	10.75	12,602
2024-03-05	10.75	10.75	10.75	10.75	19,308
2024-03-04	10.80	10.80	10.75	10.75	28,612
2024-03-01	10.75	10.75	10.60	10.75	65,494
2024-02-29	11.00	10.75	10.60	10.75	286,547
2024-02-28	11.00	11.20	11.00	11.00	3,551
2024-02-27	11.00	11.00	11.00	11.00	139,142
2024-02-26	11.00	11.00	11.00	11.00	215,854
2024-02-23	11.00	11.00	10.60	11.00	215,821
2024-02-22	11.00	11.00	11.00	11.00	16,964
2024-02-21	10.75	11.00	10.75	11.00	148,008
2024-02-20	10.75	10.75	10.75	10.75	8,533
2024-02-19	10.75	10.75	10.75	10.75	68,820
2024-02-16	10.75	10.75	10.75	10.75	10,152
2024-02-15	10.75	10.75	10.75	10.75	66,176
2024-02-14	10.75	10.75	10.75	10.75	16,816
2024-02-13	10.75	10.75	10.75	10.75	61,635
2024-02-12	10.75	10.75	10.75	10.75	7,135
2024-02-09	10.75	10.75	10.75	10.75	9,266
2024-02-08	10.75	10.75	10.75	10.75	49,281
2024-02-07	11.00	11.00	10.75	10.75	45,909
2024-02-06	11.00	11.00	11.00	11.00	46,649
2024-02-05	11.00	11.00	11.00	11.00	66,000
2024-02-02	11.00	11.00	11.00	11.00	15,134
2024-02-01	11.00	11.00	11.00	11.00	562
2024-01-31	11.00	11.00	11.00	11.00	16,330
2024-01-30	11.00	11.00	11.00	11.00	40,027
2024-01-29	11.00	11.00	11.00	11.00	32,687
2024-01-26	10.75	11.25	10.75	11.00	175,840
2024-01-25	10.75	11.00	11.00	11.00	32,643
2024-01-24	10.75	10.75	10.75	10.75	0
2024-01-23	10.75	10.75	10.75	10.75	49,450
2024-01-22	10.75	10.75	10.70	10.75	57,379
2024-01-19	10.75	10.75	10.75	10.75	17,272
2024-01-18	10.75	10.75	10.70	10.70	132,625
2024-01-17	10.75	10.75	10.75	10.75	467,291
2024-01-16	10.75	10.75	10.75	10.75	69,016
2024-01-15	11.00	11.00	10.75	10.75	42,521
2024-01-12	10.88	10.88	10.88	10.88	22,450
2024-01-11	11.13	11.13	10.88	10.88	79,207
2024-01-10	11.25	11.25	11.13	11.13	55,588
2024-01-09	11.25	11.20	11.20	11.20	38,415
2024-01-08	11.50	11.50	11.25	11.25	53,154
2024-01-05	12.00	12.00	11.50	11.50	187,914
2024-01-04	11.00	12.00	12.00	12.00	394,368
2024-01-03	10.25	10.25	10.25	10.25	37,747
2024-01-02	10.50	10.50	10.25	10.25	93,702
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.25	10.50	10.25	10.25	43,870
2023-12-28	10.25	10.25	10.25	10.25	2,200
2023-12-27	10.25	10.50	10.20	10.40	64,984
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.20	10.25	10.20	10.25	45,645
2023-12-21	10.25	10.25	10.25	10.25	38,230
2023-12-20	10.25	10.25	10.25	10.25	6,509
2023-12-19	10.25	10.25	10.25	10.25	79,430
2023-12-18	10.25	10.25	10.25	10.25	152,221
2023-12-15	10.25	10.25	10.00	10.25	34,452
2023-12-14	10.25	10.25	10.25	10.25	0
2023-12-13	10.25	10.25	10.25	10.25	35,830
2023-12-12	10.00	10.25	10.00	10.25	4,315
2023-12-11	10.25	10.25	10.25	10.25	21,622
2023-12-08	10.25	10.25	10.25	10.25	307,054
2023-12-07	10.25	10.25	10.25	10.25	4,679
2023-12-06	10.25	10.25	10.25	10.25	38,740
2023-12-05	10.25	10.50	10.25	10.25	19,542
2023-12-04	10.25	10.25	10.25	10.25	325,578
2023-12-01	10.25	10.25	10.25	10.25	44,674
2023-11-30	10.25	10.25	10.25	10.25	58,500
2023-11-29	10.75	10.75	10.25	10.25	322,084
2023-11-28	10.75	10.75	10.75	10.75	630
2023-11-27	10.75	10.75	10.75	10.75	9,075
2023-11-24	10.75	10.75	10.75	10.75	3,706
2023-11-23	11.00	11.00	10.75	10.75	89,931
2023-11-22	11.00	11.00	11.00	11.00	10,712
2023-11-21	11.00	11.00	11.00	11.00	28,495
2023-11-20	11.00	11.00	11.00	11.00	121,127
2023-11-17	11.00	11.00	11.00	11.00	26,433
2023-11-16	10.75	11.20	11.20	11.20	150,057
2023-11-15	10.00	10.00	10.00	10.00	43,323
2023-11-14	10.00	10.00	10.00	10.00	102,549
2023-11-13	9.75	9.75	9.75	9.75	50,050
2023-11-10	9.75	9.75	9.75	9.75	41,661
2023-11-09	9.75	9.75	9.75	9.75	72,445
2023-11-08	9.50	9.75	9.50	9.75	150,584
2023-11-07	9.50	9.50	9.50	9.50	30,746
2023-11-06	9.50	9.50	9.50	9.50	265,149
2023-11-03	9.25	9.50	9.25	9.50	116,046
2023-11-02	9.25	9.25	9.25	9.25	23,308
2023-11-01	9.50	9.50	9.25	9.25	64,818
2023-10-31	9.50	9.50	9.50	9.50	15,017
2023-10-30	9.50	9.50	9.50	9.50	40,208
2023-10-27	9.50	9.50	9.50	9.50	12,687
2023-10-26	9.75	9.75	9.50	9.50	34,873
2023-10-25	9.75	9.75	9.75	9.75	0
2023-10-24	9.75	9.75	9.75	9.75	92,951
2023-10-23	9.75	9.75	9.75	9.75	80,334
2023-10-20	10.50	10.50	9.75	9.75	240,155
2023-10-19	10.50	10.50	10.50	10.50	33,288
2023-10-18	10.00	10.50	10.00	10.50	191,466
2023-10-17	9.75	10.00	10.00	10.00	86,764
2023-10-16	10.75	10.75	9.75	9.75	337,080
2023-10-13	11.00	11.00	10.75	10.75	108,889
2023-10-12	11.25	11.25	11.00	11.00	35,795
2023-10-11	11.25	11.25	11.25	11.25	10,064
2023-10-10	11.38	11.38	11.25	11.25	46,090
2023-10-09	11.63	11.63	11.38	11.38	170,539
2023-10-06	11.00	11.63	10.75	11.63	559,084
2023-10-05	11.25	11.20	11.20	11.20	38,539
2023-10-04	11.75	12.00	11.38	11.38	381,169
2023-10-03	11.50	11.50	11.50	11.50	363,764
2023-10-02	11.25	11.50	11.25	11.50	295,105
2023-09-29	12.25	12.25	11.25	11.25	404,943
2023-09-28	12.75	12.75	12.25	12.25	110,603
2023-09-27	13.25	13.25	12.75	12.75	115,647
2023-09-26	13.25	13.25	13.25	13.25	68,989
2023-09-25	13.25	13.25	13.25	13.25	6,860
2023-09-22	13.50	13.50	13.25	13.25	17,492
2023-09-21	13.75	13.75	13.25	13.50	228,703
2023-09-20	13.75	13.75	13.75	13.75	70,790
2023-09-19	13.75	13.75	13.75	13.75	42,484
2023-09-18	14.25	14.25	13.75	13.75	75,003
2023-09-15	14.25	14.25	14.25	14.25	39,339
2023-09-14	14.50	14.50	14.25	14.25	1,608
2023-09-13	14.50	14.50	14.50	14.50	17,031
2023-09-12	14.50	14.50	14.50	14.50	2,508
2023-09-11	14.75	14.75	14.50	14.50	22,436
2023-09-08	14.75	14.75	14.75	14.75	22,887
2023-09-07	14.75	14.75	14.75	14.75	13,970
2023-09-06	14.75	14.75	14.75	14.75	67,295
2023-09-05	14.75	14.75	14.75	14.75	14,940
2023-09-04	15.00	15.50	14.75	14.75	30,914
2023-09-01	15.50	15.50	15.00	15.00	268,154
2023-08-31	15.75	15.75	15.50	15.50	115,016
2023-08-30	15.25	15.75	15.25	15.75	141,094
2023-08-29	14.75	15.25	14.75	15.25	164,467
2023-08-28	14.75	14.75	14.75	14.75	0
2023-08-25	13.75	14.75	14.20	14.75	307,490
2023-08-24	12.75	13.75	12.75	13.75	344,700
2023-08-23	12.75	12.75	12.75	12.75	19,349
2023-08-22	12.75	12.75	12.75	12.75	9,459
2023-08-21	13.00	13.00	12.75	12.75	57,343
2023-08-18	13.25	13.25	13.00	13.00	73,651
2023-08-17	13.25	13.25	13.25	13.25	223,131
2023-08-16	13.25	13.25	13.25	13.25	16,953
2023-08-15	13.50	13.50	13.25	13.25	115,960
2023-08-14	13.50	13.50	13.50	13.50	24,166
2023-08-11	13.50	13.50	13.50	13.50	49,411
2023-08-10	13.50	13.50	13.50	13.50	28,642
2023-08-09	13.50	13.50	13.50	13.50	14,382
2023-08-08	12.75	13.50	12.75	13.50	153,079
2023-08-07	11.50	12.50	12.25	12.50	329,921
2023-08-04	11.50	11.50	11.50	11.50	36,652
2023-08-03	12.00	12.00	11.50	11.50	53,045
2023-08-02	12.00	12.00	12.00	12.00	68,483
2023-08-01	12.00	12.00	12.00	12.00	31,819
2023-07-31	12.50	12.75	12.00	12.00	301,593
2023-07-28	10.25	12.50	12.50	12.50	442,496
2023-07-27	10.25	10.25	10.25	10.25	7,774
2023-07-26	10.25	10.25	10.25	10.25	59,553
2023-07-25	10.50	10.50	10.25	10.25	52,445
2023-07-24	10.75	10.75	10.50	10.50	124,035
2023-07-21	10.75	10.75	10.75	10.75	63,747
2023-07-20	10.75	10.75	10.75	10.75	185,197
2023-07-19	10.75	10.75	10.75	10.75	20,636
2023-07-18	10.75	10.75	10.75	10.75	30,792
2023-07-17	10.75	10.75	10.75	10.75	63,554
2023-07-14	10.75	10.75	10.75	10.75	2,104
2023-07-13	10.75	10.75	10.75	10.75	21,331
2023-07-12	11.00	11.00	10.50	10.75	58,619
2023-07-11	10.75	10.75	10.75	10.75	26,060
2023-07-10	11.00	11.00	10.75	10.75	26,461
2023-07-07	12.00	12.00	11.00	11.00	200,700
2023-07-06	11.00	12.25	11.00	12.00	390,528
2023-07-05	10.75	11.00	10.75	11.00	230,896
2023-07-04	10.75	11.00	10.75	10.75	36,304
2023-07-03	10.75	10.75	10.75	10.75	20,900
2023-06-30	10.88	10.88	10.75	10.75	21,310
2023-06-29	10.88	10.88	10.88	10.88	19,403
2023-06-28	11.13	11.13	10.88	10.88	79,605
2023-06-27	11.50	11.50	11.13	11.13	208,762
2023-06-26	11.88	12.25	11.50	11.50	104,816
2023-06-23	11.88	11.88	11.88	11.88	215,325
2023-06-22	11.38	12.88	11.00	11.88	1,715,481
2023-06-21	9.25	11.38	9.25	11.38	1,217,593
2023-06-20	9.25	9.25	9.25	9.25	0
2023-06-19	9.25	9.25	9.25	9.25	23,538
2023-06-16	9.25	9.25	9.25	9.25	303,813
2023-06-15	9.25	9.25	9.25	9.25	111,959
2023-06-14	9.00	9.25	9.00	9.25	14,604
2023-06-13	9.25	9.25	9.25	9.25	9,782
2023-06-12	9.25	9.25	9.25	9.25	61,373
2023-06-09	9.25	9.25	9.25	9.25	992
2023-06-08	9.25	9.25	9.25	9.25	60,000
2023-06-07	9.25	9.25	9.25	9.25	137,836
2023-06-06	9.25	9.25	9.25	9.25	64,281
2023-06-05	9.25	9.25	9.25	9.25	153,563
2023-06-02	9.25	9.25	9.25	9.25	76,183
2023-06-01	9.25	9.25	9.25	9.25	88,443
2023-05-31	9.75	10.25	9.25	9.25	352,366
2023-05-30	9.25	9.25	9.00	9.00	57,131
2023-05-29	9.25	9.25	9.25	9.25	0
2023-05-26	9.25	9.25	9.25	9.25	5,000
2023-05-25	9.25	9.25	9.25	9.25	2,200
2023-05-24	9.25	9.25	9.25	9.25	57,000
2023-05-23	8.38	9.50	8.38	9.25	96,425
2023-05-22	9.75	9.75	9.25	9.25	228,884
2023-05-19	10.50	10.50	9.75	9.75	301,563
2023-05-18	10.50	10.50	10.50	10.50	80,494
2023-05-17	10.50	10.50	10.50	10.50	9,604
2023-05-16	10.50	10.50	10.50	10.50	34,041
2023-05-15	10.50	10.50	10.50	10.50	83,396
2023-05-12	10.50	10.50	10.50	10.50	35,544
2023-05-11	10.25	10.50	10.25	10.50	99,053
2023-05-10	10.25	10.25	10.25	10.25	20,200
2023-05-09	10.50	10.50	10.25	10.25	56,575
2023-05-08	10.50	10.50	10.50	10.50	0
2023-05-05	10.50	10.50	10.50	10.50	114,409
2023-05-04	10.50	10.50	10.50	10.50	34,459
2023-05-03	10.50	10.50	10.50	10.50	8,646
2023-05-02	10.00	10.50	10.00	10.50	286,750
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	29,289
2023-04-27	10.25	10.25	10.25	10.25	77,214
2023-04-26	9.75	10.25	9.75	10.25	2,327,186
2023-04-25	9.75	10.00	9.75	10.00	794,520
2023-04-24	9.75	9.75	9.75	9.75	170,143
2023-04-21	9.75	9.75	9.75	9.75	444,818
2023-04-20	10.25	10.25	9.75	9.75	701,713
2023-04-19	10.50	10.50	10.25	10.25	25,000
2023-04-18	10.50	10.50	10.50	10.50	238,621
2023-04-17	10.25	10.50	10.25	10.50	29,732
2023-04-14	10.25	10.25	10.25	10.25	275,862
2023-04-13	10.25	10.25	10.25	10.25	20,000
2023-04-12	10.25	10.25	10.25	10.25	59,963
2023-04-11	10.25	10.25	10.25	10.25	3,471
2023-04-10	10.25	10.25	10.25	10.25	0
2023-04-07	10.25	10.25	10.25	10.25	0
2023-04-06	9.75	10.25	9.75	10.25	151,301
2023-04-05	9.00	9.75	9.00	9.75	507,033
2023-04-04	8.75	9.00	8.75	9.00	458,981
2023-04-03	8.50	9.00	8.50	8.75	789,919
2023-03-31	9.00	9.00	8.25	8.50	632,155
2023-03-30	9.25	9.25	8.80	8.80	215,940
2023-03-29	9.75	9.75	9.25	9.25	140,451
2023-03-28	10.13	10.13	9.75	9.75	96,949
2023-03-27	10.25	10.25	10.13	10.13	49,600
2023-03-24	10.25	10.25	10.25	10.25	13,703
2023-03-23	10.25	10.25	10.25	10.25	34,566
2023-03-22	10.25	10.25	10.25	10.25	104,167
2023-03-21	10.25	10.25	10.25	10.25	44
2023-03-20	10.25	10.25	10.25	10.25	46,788
2023-03-17	10.25	10.25	10.25	10.25	133,231
2023-03-16	10.25	10.25	10.25	10.25	52,230
2023-03-15	11.00	11.00	10.50	11.00	15,881
2023-03-14	11.25	11.25	11.00	11.00	76,591
2023-03-13	11.75	11.75	11.75	11.75	26,555
2023-03-10	11.75	11.75	11.75	11.75	25,862
2023-03-09	12.25	12.25	11.75	11.75	55,004
2023-03-08	12.25	12.25	12.25	12.25	13,575
2023-03-07	12.25	12.25	12.25	12.25	20,720
2023-03-06	12.25	12.25	12.25	12.25	38,558
2023-03-03	12.25	12.25	12.25	12.25	13,469
2023-03-02	12.25	12.25	12.25	12.25	28,514
2023-03-01	12.25	12.25	12.25	12.25	77,914
2023-02-28	12.25	12.25	12.25	12.25	125,187
2023-02-27	12.25	12.25	12.25	12.25	23,223
2023-02-24	12.40	12.40	12.00	12.25	24,870
2023-02-23	12.50	12.50	12.25	12.25	46,053
2023-02-22	12.25	12.50	12.25	12.50	117,776
2023-02-21	12.50	12.50	12.50	12.50	10,737
2023-02-20	12.50	12.50	12.50	12.50	7,748
2023-02-17	12.50	12.50	12.50	12.50	39,309
2023-02-16	12.50	12.50	12.25	12.50	361,212
2023-02-15	12.75	12.75	12.50	12.50	155,698
2023-02-14	13.00	13.00	12.75	12.75	109,217
2023-02-13	13.75	13.75	12.75	13.00	409,144
2023-02-10	14.75	15.50	15.00	15.50	243,783
2023-02-09	14.50	15.25	14.50	14.75	314,210
2023-02-08	14.50	14.75	14.50	14.50	846,395
2023-02-07	14.00	14.75	13.50	14.50	281,982
2023-02-06	13.00	13.50	13.50	13.50	444,346
2023-02-03	13.00	13.00	13.00	13.00	22,504
2023-02-02	12.50	12.50	12.50	12.50	55,600
2023-02-01	12.25	12.50	12.25	12.50	238,967
2023-01-31	12.25	12.00	12.00	12.00	7,359
2023-01-30	13.00	13.00	12.25	12.25	295,861
2023-01-27	12.25	12.50	12.50	12.50	552,963
2023-01-26	12.25	12.25	12.25	12.25	5,058
2023-01-25	12.25	12.50	12.25	12.25	119,123
2023-01-24	13.25	13.25	12.50	12.75	155,752
2023-01-23	13.25	13.25	13.25	13.25	15,704
2023-01-20	13.25	13.25	13.25	13.25	123,646
2023-01-19	13.75	13.45	13.45	13.45	105,202
2023-01-18	14.50	13.80	13.80	13.80	140,876
2023-01-17	14.50	14.50	14.50	14.50	136,125
2023-01-16	16.75	16.75	14.50	14.50	964,745
2023-01-13	17.25	17.25	17.25	17.25	433,691
2023-01-12	17.25	17.25	17.00	17.25	146,408
2023-01-11	17.25	17.25	16.00	17.25	703,080
2023-01-10	14.75	17.30	17.30	17.30	3,446,421
2023-01-09	13.25	13.25	13.25	13.25	96,662
2023-01-06	13.50	13.50	12.75	13.25	852,269
2023-01-05	13.75	13.75	13.00	13.50	587,248
2023-01-04	15.00	15.25	13.75	13.75	673,189
2023-01-03	11.50	14.50	14.50	14.50	878,619
2023-01-02	11.50	11.50	11.50	11.50	0
2022-12-30	13.25	13.25	11.00	11.50	840,002
2022-12-29	14.00	13.60	13.25	13.25	435,951
2022-12-28	16.00	14.75	14.00	14.00	1,607,012
2022-12-27	16.00	16.00	16.00	16.00	0
2022-12-26	16.00	16.00	16.00	16.00	0
2022-12-23	14.50	17.50	13.75	16.00	3,611,927
2022-12-22	7.00	14.00	8.50	14.00	5,019,443
2022-12-21	7.25	7.25	6.75	6.75	106,993
2022-12-20	7.25	7.25	7.25	7.25	7,260
2022-12-19	7.25	7.25	7.25	7.25	84,417
2022-12-16	7.75	7.75	7.25	7.25	81,072
2022-12-15	7.75	7.75	7.75	7.75	49,070
2022-12-14	7.75	7.75	7.75	7.75	1,530
2022-12-13	7.75	7.75	7.75	7.75	63,691
2022-12-12	7.80	7.80	7.75	7.75	58,042
2022-12-09	8.00	8.05	7.80	8.05	108,570
2022-12-08	8.00	8.00	8.00	8.00	1,897
2022-12-07	8.00	8.00	8.00	8.00	21,572
2022-12-06	8.25	8.25	8.00	8.00	92,636
2022-12-05	8.25	8.25	8.25	8.25	39,539
2022-12-02	8.25	8.25	7.90	8.25	201,912
2022-12-01	8.75	8.75	8.25	8.25	199,965
2022-11-30	8.75	8.75	8.75	8.75	23,378
2022-11-29	8.75	8.75	8.75	8.75	22,000
2022-11-28	8.75	8.75	8.75	8.75	132,730
2022-11-25	8.75	8.75	8.75	8.75	18,744
2022-11-24	8.98	9.00	8.75	8.75	139,217
2022-11-23	9.25	9.25	8.85	9.00	30,227
2022-11-22	9.25	9.25	9.25	9.25	3,784
2022-11-21	9.25	9.25	9.25	9.25	28,931
2022-11-18	9.25	9.25	9.25	9.25	8,454
2022-11-17	9.25	9.50	9.25	9.25	307,894
2022-11-16	9.25	9.25	9.25	9.25	191,947
2022-11-15	9.50	9.50	9.25	9.25	76,051
2022-11-14	9.75	9.75	9.50	9.50	34,490
2022-11-11	9.75	9.75	9.75	9.75	525,120
2022-11-10	9.75	9.75	9.75	9.75	119,352
2022-11-09	9.75	9.75	9.75	9.75	16,116
2022-11-08	9.75	9.75	9.75	9.75	46,696
2022-11-07	10.00	10.00	10.00	10.00	90,260
2022-11-04	10.00	10.00	10.00	10.00	231,064
2022-11-03	9.75	10.00	9.75	10.00	149,752
2022-11-02	10.25	9.75	9.50	9.75	677,178
2022-11-01	9.75	10.35	9.25	10.25	483,648
2022-10-31	8.25	8.20	8.20	8.20	430,598
2022-10-28	8.25	8.25	8.25	8.25	108,187
2022-10-27	8.25	8.25	8.25	8.25	32,631
2022-10-26	8.25	8.25	8.25	8.25	40,360
2022-10-25	8.25	8.25	8.25	8.25	37,039
2022-10-24	8.25	8.25	8.25	8.25	51,540
2022-10-21	8.25	8.25	8.25	8.25	105,109
2022-10-20	8.25	8.25	8.25	8.25	34,530
2022-10-19	8.25	8.25	8.25	8.25	257,040
2022-10-18	8.25	8.25	8.25	8.25	26,257
2022-10-17	8.25	8.25	8.25	8.25	150,131
2022-10-14	8.75	8.50	8.25	8.25	121,622
2022-10-13	8.75	9.00	8.50	8.50	51,559
2022-10-12	8.75	8.75	8.75	8.75	40,849
2022-10-11	8.75	8.75	8.75	8.75	846,276
2022-10-10	8.75	8.50	8.50	8.75	1,202,317
2022-10-07	8.25	8.25	8.25	8.25	59,169
2022-10-06	8.25	8.25	8.25	8.25	36,284
2022-10-05	8.25	8.25	8.25	8.25	55,776
2022-10-04	8.25	8.25	8.25	8.25	5,375
2022-10-03	8.25	8.25	8.25	8.25	55,912
2022-09-30	8.25	8.25	8.25	8.25	163,748
2022-09-29	8.25	8.25	8.25	8.25	235,837
2022-09-28	8.20	8.25	8.20	8.25	24,946
2022-09-27	8.25	8.25	8.25	8.25	1,289
2022-09-26	8.65	8.40	8.25	8.25	86,217
2022-09-23	8.75	8.75	8.50	8.65	50,149
2022-09-22	8.75	8.75	8.75	8.75	7,024
2022-09-21	8.75	8.75	8.75	8.75	16,955
2022-09-20	9.50	9.50	8.75	8.75	247,075
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.75	9.50	9.25	9.50	179,759
2022-09-15	9.75	9.75	9.75	9.75	12,658
2022-09-14	9.75	9.75	9.75	9.75	32,910
2022-09-13	9.75	9.75	9.75	9.75	30,283
2022-09-12	9.52	9.52	9.52	9.75	189,285
2022-09-09	9.75	9.75	9.75	9.75	61,083
2022-09-08	9.70	9.70	9.70	9.75	73,456
2022-09-07	9.75	9.75	9.75	9.75	64,322
2022-09-06	9.75	9.70	9.70	9.70	26,374
2022-09-05	9.75	9.75	9.75	9.75	64,396
2022-09-02	9.75	9.90	9.90	9.90	74,640
2022-09-01	9.75	9.75	9.75	9.75	98,336
2022-08-31	9.75	9.75	9.75	9.75	30,881
2022-08-30	9.75	9.75	9.75	9.75	72,218
2022-08-29	10.00	10.00	10.00	10.00	0
2022-08-26	9.75	10.00	9.90	10.00	23,228
2022-08-25	10.00	10.00	9.88	9.88	121,533
2022-08-24	10.50	10.20	10.20	10.00	253,363
2022-08-23	10.50	10.50	10.50	10.50	40,450
2022-08-22	10.50	10.50	10.50	10.50	27,645
2022-08-19	10.50	10.50	10.50	10.50	65,642
2022-08-18	10.25	10.50	10.50	10.50	69,094
2022-08-17	10.50	10.50	10.25	10.25	205,206
2022-08-16	10.80	10.80	10.50	10.60	378,564
2022-08-15	10.75	11.00	10.90	10.75	117,817
2022-08-12	10.75	10.95	10.95	10.75	205,793
2022-08-11	10.75	10.75	10.75	10.75	181,729
2022-08-10	10.75	10.75	10.75	10.75	182,039
2022-08-09	10.75	10.75	10.75	10.75	138,445
2022-08-08	10.50	10.90	10.90	10.75	147,972
2022-08-05	10.75	11.00	11.00	11.00	47,681
2022-08-04	10.75	10.75	10.75	10.75	67,072
2022-08-03	10.75	10.75	10.75	10.75	26,925
2022-08-02	10.75	10.75	10.75	10.75	51,917
2022-08-01	11.00	10.80	10.80	10.75	305,281
2022-07-29	11.13	11.13	11.00	11.00	76,114
2022-07-28	11.25	11.13	10.25	11.13	538,626
2022-07-27	11.75	12.63	11.25	11.25	1,520,498
2022-07-26	10.63	10.90	10.80	10.80	87,447
2022-07-25	10.63	10.63	10.25	10.63	466,781
2022-07-22	10.63	10.63	10.63	10.63	32,978
2022-07-21	10.75	10.70	10.70	10.70	462,703
2022-07-20	11.75	11.20	10.75	10.75	619,282
2022-07-19	10.75	11.75	11.00	11.75	682,660
2022-07-18	11.13	11.13	10.75	10.75	145,753
2022-07-15	12.13	11.25	11.13	11.13	499,961
2022-07-14	11.63	12.25	11.63	12.13	717,969
2022-07-13	13.25	12.30	11.63	11.63	1,825,597
2022-07-12	14.00	14.00	12.25	13.13	2,230,639
2022-07-11	16.50	17.50	13.13	13.88	7,976,065
2022-07-08	7.00	16.45	9.10	16.45	19,033,264
2022-07-07	5.90	6.10	5.90	6.10	211,518
2022-07-06	6.10	6.10	5.78	5.90	265,605
2022-07-05	6.10	6.14	6.10	6.10	180,330
2022-07-04	6.02	6.20	6.00	6.10	104,617
2022-07-01	6.10	6.20	6.20	6.20	57,904
2022-06-30	6.40	6.40	6.30	6.30	143,603
2022-06-29	6.75	6.40	5.75	6.25	1,247,831
2022-06-28	7.50	6.90	6.90	6.90	154,961
2022-06-27	7.50	7.50	7.00	7.50	214,963
2022-06-24	8.25	7.00	6.75	7.00	776,580
2022-06-23	8.50	8.50	8.25	8.25	221,710
2022-06-22	8.50	8.20	8.10	8.10	323,166
2022-06-21	8.40	8.50	8.10	8.10	676,606
2022-06-20	9.25	9.00	8.40	8.40	745,555
2022-06-17	10.88	10.90	9.10	9.10	982,969
2022-06-16	12.20	12.20	10.63	10.88	801,095
2022-06-15	12.95	13.25	12.00	12.00	680,969
2022-06-14	23.50	17.50	13.00	13.00	4,295,156
2022-06-13	31.00	31.00	24.20	24.20	957,771
2022-06-10	37.00	39.00	37.00	39.00	75,457
2022-06-09	38.00	37.50	37.50	37.50	6,163
2022-06-08	37.00	38.00	37.00	38.00	18,159
2022-06-07	37.00	37.00	37.00	37.00	36,334
2022-06-06	37.00	37.00	37.00	37.00	103,523
2022-06-03	37.00	37.00	37.00	37.00	0
2022-06-02	37.00	37.00	37.00	37.00	0
2022-06-01	37.50	37.50	37.00	37.00	63,250
2022-05-31	37.50	37.50	37.50	37.50	37,196
2022-05-30	37.50	37.50	37.50	37.50	36,416
2022-05-27	37.50	37.50	37.50	37.50	28,316
2022-05-26	37.50	37.50	37.50	37.50	22,648
2022-05-25	37.00	39.00	37.00	37.50	161,701
2022-05-24	36.00	36.00	35.30	36.00	11,221
2022-05-23	36.00	36.00	36.00	36.00	134,455
2022-05-20	35.25	36.00	35.25	36.00	22,312
2022-05-19	35.80	35.80	35.00	35.25	27,742
2022-05-18	36.00	36.00	36.00	36.00	67,057
2022-05-17	36.00	36.00	36.00	36.00	105,000
2022-05-16	36.00	36.00	36.00	36.00	25,240
2022-05-13	36.00	36.00	36.00	36.00	70,788
2022-05-12	37.20	37.20	35.50	36.00	209,158
2022-05-11	37.00	37.50	37.00	37.50	25,744
2022-05-10	37.00	37.00	37.00	37.00	12,829
2022-05-09	37.00	37.20	37.20	37.00	165,600
2022-05-06	37.00	37.00	37.00	37.00	68,889
2022-05-05	37.00	37.00	37.00	37.00	17,417
2022-05-04	37.00	37.00	37.00	37.00	66,271
2022-05-03	37.00	37.00	36.50	37.00	31,000
2022-05-02	37.00	37.00	37.00	37.00	0
2022-04-29	35.00	37.00	35.00	37.00	86,503
2022-04-28	35.00	35.00	35.00	35.00	16,550
2022-04-27	34.50	35.00	34.50	35.00	33,346
2022-04-26	35.00	35.00	35.00	35.00	15,478
2022-04-25	35.50	36.00	34.50	34.50	90,472
2022-04-22	36.80	36.80	36.00	36.00	65,905
2022-04-21	37.00	36.90	36.80	36.80	90,800
2022-04-20	37.00	36.90	36.90	36.90	20,227
2022-04-19	37.75	37.90	37.00	36.50	125,414
2022-04-18	37.75	37.75	37.75	37.75	0
2022-04-15	37.75	37.75	37.75	37.75	0
2022-04-14	37.90	37.90	37.90	37.75	33,467
2022-04-13	37.75	37.90	37.90	37.75	45,415
2022-04-12	38.00	38.00	37.75	37.75	28,404
2022-04-11	38.00	37.90	37.90	38.00	97,407
2022-04-08	37.25	38.00	37.25	38.00	118,362
2022-04-07	35.60	37.25	35.60	37.25	193,673
2022-04-06	37.00	37.00	35.90	35.50	133,206
2022-04-05	37.50	37.60	37.60	37.50	69,443
2022-04-04	37.50	37.50	37.50	37.50	69,425
2022-04-01	37.50	37.50	37.50	37.50	29,423
2022-03-31	39.50	39.50	37.50	37.50	72,337
2022-03-30	39.50	39.50	39.50	39.50	282,467
2022-03-29	39.50	39.50	39.50	39.50	84,427
2022-03-28	40.50	40.50	39.50	39.50	43,965
2022-03-25	40.00	40.00	39.00	39.50	68,700
2022-03-24	40.00	40.00	39.50	39.50	112,926
2022-03-23	39.00	40.00	39.00	40.00	44,304
2022-03-22	37.00	38.50	37.00	38.50	47,397
2022-03-21	35.50	37.50	35.50	37.00	70,710
2022-03-18	35.00	35.50	35.00	35.50	130,163
2022-03-17	35.00	35.00	35.00	35.00	65,919
2022-03-16	35.00	35.00	35.00	35.00	196,758
2022-03-15	35.00	35.00	35.00	35.00	56,064
2022-03-14	36.00	36.00	35.00	35.00	214,793
2022-03-11	36.00	36.25	36.00	36.00	98,880
2022-03-10	38.00	38.00	35.50	36.00	217,316
2022-03-09	36.50	38.50	35.50	38.00	92,771
2022-03-08	37.50	38.50	36.50	36.50	195,155
2022-03-07	39.50	39.50	37.50	37.50	126,580
2022-03-04	41.00	41.00	40.50	40.50	132,014
2022-03-03	41.00	41.00	41.00	41.00	27,408
2022-03-02	41.50	41.50	41.00	41.00	160,728
2022-03-01	41.50	41.50	41.50	41.50	221,033
2022-02-28	42.00	42.00	41.50	41.50	235,717
2022-02-25	43.50	42.00	41.20	42.00	453,114
2022-02-24	45.00	42.50	42.50	42.00	103,415
2022-02-23	47.00	47.00	46.00	46.00	69,466
2022-02-22	49.00	49.00	47.00	47.00	119,415
2022-02-21	50.50	50.50	49.00	49.00	58,500
2022-02-18	50.50	50.50	50.50	50.50	62,174
2022-02-17	51.50	51.50	50.50	50.50	22,000
2022-02-16	52.00	52.00	51.50	51.50	129,742
2022-02-15	53.50	53.50	52.00	52.00	22,415
2022-02-14	53.50	54.40	54.00	54.00	70,745
2022-02-11	53.50	53.50	53.50	53.50	26,202
2022-02-10	52.50	53.50	52.50	53.50	92,221
2022-02-09	52.50	52.50	52.50	52.50	35,970
2022-02-08	50.50	52.50	50.50	50.50	75,245
2022-02-07	50.00	50.50	50.00	50.50	474,542
2022-02-04	50.00	50.00	50.00	50.00	191,731
2022-02-03	50.00	50.00	50.00	50.00	71,865
2022-02-02	50.00	50.00	50.00	50.00	21,675
2022-02-01	50.00	50.00	50.00	50.00	32,698
2022-01-31	50.50	50.50	50.50	50.50	159,398
2022-01-28	50.00	49.00	49.00	50.50	57,737
2022-01-27	51.50	53.00	49.50	50.50	79,645
2022-01-26	52.00	52.50	51.50	52.50	77,704
2022-01-25	53.00	53.00	52.50	52.50	41,719
2022-01-24	56.00	57.00	53.00	53.00	118,735
2022-01-21	57.50	57.50	55.80	55.80	48,658
2022-01-20	58.20	58.20	56.40	57.50	224,764
2022-01-19	55.00	58.20	55.00	58.20	97,541
2022-01-18	54.00	55.00	54.00	55.00	744,415
2022-01-17	54.00	54.60	54.60	54.60	84,051
2022-01-14	54.00	54.60	54.60	54.60	202,093
2022-01-13	55.00	56.00	50.20	54.00	1,823,561
2022-01-12	51.50	52.00	51.00	51.00	67,561
2022-01-11	51.50	52.00	52.00	52.00	22,899
2022-01-10	51.50	52.00	52.00	52.00	32,986
2022-01-07	51.50	50.20	50.20	51.50	35,576
2022-01-06	52.00	52.00	52.00	51.50	91,564
2022-01-05	51.50	51.50	51.50	51.50	46,993
2022-01-04	51.50	52.00	52.00	51.50	92,619
2022-01-03	51.50	51.50	51.50	51.50	0
2021-12-31	51.50	51.50	51.50	51.50	3,114
2021-12-30	51.50	52.00	51.50	51.50	62,625
2021-12-29	50.50	51.50	51.00	51.50	87,918
2021-12-28	50.50	50.50	50.50	50.50	0
2021-12-27	50.50	50.50	50.50	50.50	0
2021-12-24	50.50	50.50	50.50	50.50	0
2021-12-23	50.50	50.50	50.50	50.50	27,311
2021-12-22	50.50	50.50	50.50	50.50	21,538
2021-12-21	50.50	50.50	50.00	50.50	63,327
2021-12-20	51.00	51.00	50.50	50.50	105,033
2021-12-17	48.50	54.00	48.50	52.00	1,147,628
2021-12-16	48.00	48.00	48.00	48.00	91,177
2021-12-15	48.00	48.00	48.00	48.00	119,701
2021-12-14	48.00	48.00	48.00	48.00	195,581
2021-12-13	48.50	48.50	48.00	48.00	20,511
2021-12-10	47.00	48.50	47.00	48.50	54,229
2021-12-09	47.00	47.50	47.00	47.50	38,926
2021-12-08	46.50	47.00	46.50	47.00	43,083
2021-12-07	46.50	46.50	46.50	46.50	85,461
2021-12-06	47.00	47.00	46.50	46.50	297,948
2021-12-03	47.00	47.00	47.00	47.00	74,340
2021-12-02	47.00	47.00	47.00	47.00	17,712
2021-12-01	46.50	47.00	46.50	47.00	72,100
2021-11-30	47.00	47.00	46.50	46.50	85,059
2021-11-29	48.00	48.00	46.50	47.00	56,558
2021-11-26	51.50	51.50	48.00	48.00	103,938
2021-11-25	52.50	52.50	52.50	52.50	35,203
2021-11-24	51.50	52.00	52.00	52.00	149,113
2021-11-23	51.00	51.00	51.00	51.00	312,653
2021-11-22	50.50	51.00	51.00	51.00	222,378
2021-11-19	49.00	51.00	49.00	49.00	194,367
2021-11-18	49.00	50.00	50.00	49.00	121,330
2021-11-17	49.00	49.00	48.00	49.00	51,709
2021-11-16	48.00	48.00	48.00	48.00	127,517
2021-11-15	48.00	48.50	48.00	48.00	100,024
2021-11-12	45.00	48.00	45.00	48.00	104,183
2021-11-11	45.00	45.00	45.00	45.00	172,880
2021-11-10	45.00	44.00	44.00	45.00	110,395
2021-11-09	48.00	47.00	45.00	47.00	163,665
2021-11-08	46.00	48.00	48.00	48.00	299,388
2021-11-05	43.25	46.10	44.00	46.00	414,108
2021-11-04	37.40	42.50	37.40	42.50	880,583
2021-11-03	36.50	38.00	37.00	37.00	889,534
2021-11-02	36.50	36.50	36.50	36.50	536,871
2021-11-01	37.50	38.00	38.00	37.00	158,859
2021-10-29	38.25	38.25	37.50	37.50	203,521
2021-10-28	38.25	38.25	38.25	38.25	51,474
2021-10-27	38.75	38.75	38.25	38.25	181,904
2021-10-26	39.50	39.50	39.00	39.00	150,322
2021-10-25	39.75	39.75	39.50	39.50	106,099
2021-10-22	40.25	39.90	39.90	39.90	529,868
2021-10-21	44.00	41.50	40.50	40.50	1,647,358
2021-10-20	48.25	48.25	48.25	48.25	29,862
2021-10-19	48.00	48.50	48.00	48.25	311,092
2021-10-18	48.50	48.50	48.50	48.50	25,798
2021-10-15	48.00	48.50	48.00	48.50	26,905
2021-10-14	48.50	48.00	48.00	48.00	22,847
2021-10-13	48.50	48.50	48.50	48.50	22,803
2021-10-12	48.50	47.00	47.00	48.50	53,770
2021-10-11	48.50	48.50	48.50	48.50	23,687
2021-10-08	48.50	48.50	48.50	48.50	37,195
2021-10-07	48.50	47.20	47.20	48.50	33,900
2021-10-06	48.50	48.50	48.50	48.50	38,214
2021-10-05	48.50	48.50	48.50	48.50	8,664
2021-10-04	48.50	48.50	48.50	48.50	64,111
2021-10-01	48.50	48.50	48.50	48.50	20,783
2021-09-30	48.50	48.50	48.50	48.50	24,505
2021-09-29	48.00	48.50	48.00	48.50	16,191
2021-09-28	47.50	48.00	47.00	48.00	31,975
2021-09-27	47.00	47.50	47.00	47.50	134,218
2021-09-24	47.00	47.00	47.00	47.00	8,668
2021-09-23	47.00	47.00	47.00	47.00	52,983
2021-09-22	48.00	48.00	46.50	47.00	254,162
2021-09-21	48.00	48.00	48.00	48.00	52,036
2021-09-20	48.00	48.00	48.00	48.00	51,142
2021-09-17	48.00	48.00	48.00	48.00	7,022
2021-09-16	47.50	48.00	47.50	48.00	36,140
2021-09-15	46.00	47.50	46.00	47.50	39,058
2021-09-14	46.00	46.00	46.00	46.00	20,812
2021-09-13	46.00	46.00	45.00	46.00	23,735
2021-09-10	45.50	46.00	45.50	46.00	142,989
2021-09-09	46.00	46.00	46.00	46.00	91,736
2021-09-08	46.00	46.00	46.00	46.00	131,473
2021-09-07	46.00	46.00	46.00	46.00	90,951
2021-09-06	46.00	46.00	46.00	46.00	32,517
2021-09-03	46.00	46.00	46.00	46.00	270,585
2021-09-02	46.00	46.00	46.00	46.00	109,084
2021-09-01	46.00	46.00	46.00	46.00	126,514
2021-08-31	45.50	46.00	45.50	46.00	20,146
2021-08-30	45.50	45.50	45.50	45.50	0
2021-08-27	45.00	45.50	45.00	45.50	87,113
2021-08-26	45.50	45.10	44.50	45.00	77,581
2021-08-25	45.50	45.50	45.50	45.50	65,425
2021-08-24	47.00	47.00	45.50	45.50	73,451
2021-08-23	47.00	47.10	47.10	47.10	105,985
2021-08-20	47.00	47.00	47.00	47.00	12,494
2021-08-19	49.00	47.10	47.00	47.00	69,850
2021-08-18	49.00	49.10	49.10	49.00	41,168
2021-08-17	51.50	51.50	49.00	49.00	37,657
2021-08-16	51.50	51.50	51.50	51.50	72,998
2021-08-13	50.50	50.50	50.00	50.00	17,333
2021-08-12	50.50	50.50	50.50	50.50	125,979
2021-08-11	51.00	51.00	50.00	50.50	104,337
2021-08-10	51.50	51.50	51.00	51.00	61,039
2021-08-09	53.00	53.00	50.00	51.50	210,242
2021-08-06	50.80	52.00	50.80	52.00	136,860
2021-08-05	49.50	49.50	49.50	49.50	34,142
2021-08-04	49.00	49.50	49.00	49.50	85,315
2021-08-03	48.00	49.00	48.00	49.00	103,080
2021-08-02	50.00	48.00	48.00	48.00	88,261
2021-07-30	50.00	50.00	50.00	50.00	24,445
2021-07-29	50.00	49.00	49.00	49.00	86,323
2021-07-28	50.00	50.00	50.00	50.00	53,555
2021-07-27	50.00	50.00	50.00	50.00	36,183
2021-07-26	50.00	50.00	50.00	50.00	80,463
2021-07-23	49.50	49.00	49.00	50.00	181,788
2021-07-22	47.00	50.00	49.00	49.00	142,001
2021-07-21	46.50	46.00	46.00	46.00	73,269
2021-07-20	47.00	47.00	46.50	46.50	71,050
2021-07-19	47.50	47.50	47.00	47.00	60,420
2021-07-16	50.00	50.00	48.00	48.00	51,437
2021-07-15	50.50	50.00	48.50	49.00	140,137
2021-07-14	53.00	53.00	53.00	53.00	44,811
2021-07-13	53.00	53.00	53.00	53.00	5,573
2021-07-12	53.50	53.50	53.00	53.00	37,637
2021-07-09	53.50	53.50	53.50	53.50	30,179
2021-07-08	53.50	53.50	53.50	53.50	46,414
2021-07-07	53.50	55.00	55.00	53.50	38,816
2021-07-06	53.50	53.50	53.50	53.50	13,527
2021-07-05	53.50	53.00	53.00	53.00	258,802
2021-07-02	53.50	53.00	53.00	53.00	8,926
2021-07-01	53.50	53.50	53.50	53.50	69,862
2021-06-30	53.00	53.50	53.00	53.50	36,375
2021-06-29	53.00	53.00	53.00	53.00	8,707
2021-06-28	53.00	54.00	53.00	53.00	214,213
2021-06-25	53.00	53.00	53.00	53.00	24,304
2021-06-24	53.00	53.60	53.60	53.60	61,173
2021-06-23	54.00	54.00	54.00	54.00	787,910
2021-06-22	54.00	54.00	54.00	54.00	36,510
2021-06-21	54.00	54.00	54.00	54.00	289,174
2021-06-18	53.50	53.80	53.80	53.80	63,818
2021-06-17	53.00	53.50	53.00	53.50	142,296
2021-06-16	53.50	53.50	53.00	53.00	125,585
2021-06-15	53.50	53.50	53.50	53.50	92,854
2021-06-14	55.20	55.20	54.60	53.50	52,641
2021-06-11	54.50	54.40	52.40	52.40	142,539
2021-06-10	54.50	54.50	54.50	54.50	98,054
2021-06-09	51.50	53.00	53.00	54.50	283,366
2021-06-08	51.50	51.50	50.00	51.50	128,360
2021-06-07	49.00	51.00	49.00	51.00	135,367
2021-06-04	48.00	49.00	48.00	49.00	148,340
2021-06-03	48.00	48.00	48.00	48.00	91,717
2021-06-02	48.00	48.00	47.50	48.00	295,444
2021-06-01	47.50	47.50	44.50	47.00	636,834
2021-05-28	51.00	51.00	48.00	47.50	348,937
2021-05-27	49.00	49.00	48.50	48.50	66,428
2021-05-26	49.00	50.00	50.00	50.00	119,461
2021-05-25	49.50	49.50	48.50	49.00	219,813
2021-05-24	51.00	51.00	50.00	50.00	357,500
2021-05-21	51.50	52.00	52.00	52.00	191,668
2021-05-20	52.50	52.50	50.50	51.50	207,262
2021-05-19	52.50	54.00	52.50	52.50	275,799
2021-05-18	54.00	54.00	52.00	52.00	1,059,051
2021-05-17	53.60	53.60	50.50	51.50	496,435
2021-05-14	49.00	51.00	50.50	51.00	574,676
2021-05-13	51.00	50.00	50.00	50.00	274,550
2021-05-12	53.50	53.00	50.00	51.40	324,653
2021-05-11	53.00	55.00	55.00	55.00	421,428
2021-05-10	54.50	55.00	54.50	55.00	211,419
2021-05-07	53.00	54.50	53.00	54.50	285,415
2021-05-06	51.50	54.00	54.00	54.00	670,400
2021-05-05	51.00	51.50	50.50	51.00	281,069
2021-05-04	58.00	58.00	51.00	51.00	2,644,710
2021-04-30	62.00	61.00	59.00	59.00	668,952
2021-04-29	64.50	62.50	62.20	62.20	745,968
2021-04-28	63.50	63.60	63.60	63.60	73,966
2021-04-27	63.50	64.60	64.60	64.60	46,291
2021-04-26	64.00	65.00	64.60	65.00	146,424
2021-04-23	65.60	65.60	65.00	64.00	142,688
2021-04-22	65.00	65.60	65.60	65.00	125,035
2021-04-21	65.00	65.00	65.00	65.00	30,470
2021-04-20	65.00	65.40	65.40	65.40	91,408
2021-04-19	65.00	65.00	65.00	65.00	351,257
2021-04-16	65.00	65.00	65.00	65.00	48,346
2021-04-15	64.20	65.50	64.20	65.00	231,251
2021-04-14	64.00	64.50	64.00	64.50	156,427
2021-04-13	64.00	64.00	64.00	64.00	98,893
2021-04-12	63.00	64.00	63.00	64.00	85,211
2021-04-09	62.00	63.50	61.40	63.00	141,988
2021-04-08	62.00	62.00	62.00	62.00	44,824
2021-04-07	61.00	62.00	61.00	62.00	338,118
2021-04-06	62.00	62.00	61.50	61.50	265,156
2021-04-01	62.50	63.00	61.20	61.20	228,393
2021-03-31	62.75	62.75	62.75	62.75	122,647
2021-03-30	61.25	62.75	61.25	62.75	81,105
2021-03-29	62.00	63.00	61.00	61.25	448,864
2021-03-26	62.00	63.50	63.50	63.50	105,623
2021-03-25	62.00	61.00	61.00	62.00	102,342
2021-03-24	64.00	64.00	61.50	62.00	163,664
2021-03-23	64.50	64.50	62.00	64.00	125,303
2021-03-22	66.50	66.50	64.50	64.50	171,729
2021-03-19	66.50	66.50	66.50	66.50	42,328
2021-03-18	66.50	66.50	66.50	66.50	8,493
2021-03-17	66.50	66.50	66.50	66.50	132,793
2021-03-16	66.50	66.50	66.50	66.50	40,517
2021-03-15	66.50	66.50	66.50	66.50	110,123
2021-03-12	66.50	67.00	67.00	66.50	187,164
2021-03-11	66.50	66.50	66.50	66.50	241,436
2021-03-10	68.00	68.00	66.50	66.50	160,754
2021-03-09	69.50	69.00	69.00	68.00	179,884
2021-03-08	70.50	70.50	69.50	69.50	156,129
2021-03-05	71.00	73.00	71.00	71.00	203,853
2021-03-04	72.00	72.00	71.00	71.00	535,498
2021-03-03	70.00	71.50	70.00	71.50	1,504,182
2021-03-02	70.00	70.00	70.00	70.00	1,739,265
2021-03-01	70.00	70.00	69.00	70.00	190,227
2021-02-26	71.50	71.50	70.00	70.00	144,517
2021-02-25	65.00	73.50	65.00	72.00	272,261
2021-02-24	68.50	68.50	68.50	68.50	56,016
2021-02-23	74.50	76.00	68.50	68.50	285,174
2021-02-22	76.00	76.50	74.50	74.50	114,549
2021-02-19	74.50	75.00	74.00	74.00	465,102
2021-02-18	73.50	75.00	73.50	75.00	245,371
2021-02-17	73.50	73.50	73.50	73.50	310,803
2021-02-16	73.50	74.00	74.00	73.50	132,326
2021-02-15	72.00	73.50	72.00	73.50	325,707
2021-02-12	69.50	72.00	69.50	72.00	164,049
2021-02-11	70.50	70.50	69.50	69.50	432,227
2021-02-10	70.50	71.00	70.00	70.00	372,212
2021-02-09	70.00	70.00	70.00	70.00	252,945
2021-02-08	70.50	71.00	71.00	70.50	289,258
2021-02-05	73.00	73.00	71.00	71.00	153,596
2021-02-04	69.00	73.00	73.00	73.00	816,015
2021-02-03	65.00	67.00	65.00	67.00	316,586
2021-02-02	62.50	64.50	62.50	64.50	254,351
2021-02-01	63.00	64.00	62.50	62.50	503,966
2021-01-29	60.25	61.50	60.25	61.50	242,140
2021-01-28	62.00	62.00	60.25	60.25	253,663
2021-01-27	62.00	62.50	61.50	61.50	309,836
2021-01-26	62.50	63.00	62.50	62.50	1,203,024
2021-01-25	66.00	66.00	63.50	63.50	466,140
2021-01-22	63.50	66.00	63.00	63.00	385,983
2021-01-21	63.50	63.50	63.50	63.50	617,140
2021-01-20	65.00	66.50	63.00	63.00	660,606
2021-01-19	58.00	61.00	56.00	61.00	472,363
2021-01-18	60.00	60.00	58.00	58.00	279,708
2021-01-15	64.00	61.00	61.00	61.00	453,679
2021-01-14	63.50	65.00	64.00	65.00	488,713
2021-01-13	66.00	66.00	63.50	63.50	250,143
2021-01-12	65.50	66.00	65.50	66.00	177,190
2021-01-11	65.00	66.00	64.00	64.00	1,261,436
2021-01-08	60.00	68.50	59.00	65.00	1,395,100
2021-01-07	63.00	64.00	59.00	62.50	477,459
2021-01-06	64.00	66.00	62.50	63.00	282,805
2021-01-05	68.00	68.00	65.00	65.50	203,312
2021-01-04	66.50	68.00	67.00	68.00	481,177
2020-12-31	64.00	64.00	64.00	66.50	107,841
2020-12-30	66.50	66.50	66.50	66.50	293,439
2020-12-29	66.50	68.00	68.00	66.50	345,404
2020-12-24	64.00	64.00	64.00	66.50	144,440
2020-12-23	64.00	68.00	64.00	66.50	968,713
2020-12-22	64.00	68.00	64.00	66.50	343,631
2020-12-21	66.50	68.00	65.50	65.50	464,819
2020-12-18	66.50	68.50	68.50	66.50	308,541
2020-12-17	61.50	66.50	61.50	66.50	326,209
2020-12-16	60.00	61.00	60.00	61.50	225,019
2020-12-15	64.50	63.00	58.50	60.00	898,876
2020-12-14	71.00	68.00	68.00	68.00	584,163
2020-12-11	71.50	70.00	70.00	70.00	151,099
2020-12-10	72.00	72.00	72.00	72.00	222,651
2020-12-09	71.00	72.00	71.50	72.00	290,371
2020-12-08	73.00	74.00	71.00	71.00	366,572
2020-12-07	80.00	80.00	73.00	73.00	582,586
2020-12-04	73.00	76.00	76.00	76.00	658,742
2020-12-03	74.50	74.50	72.00	72.00	487,191
2020-12-02	79.50	78.00	74.50	74.50	1,323,319
2020-12-01	70.00	80.00	70.00	79.00	1,810,733
2020-11-30	69.00	70.00	68.00	69.00	745,779
2020-11-27	64.00	68.00	64.00	68.00	560,117
2020-11-26	58.50	64.50	62.00	62.00	788,088
2020-11-25	59.00	59.00	57.50	58.50	398,592
2020-11-24	48.00	59.00	56.00	56.00	1,181,148
2020-11-23	46.00	50.00	45.50	50.00	737,785
2020-11-20	46.00	46.00	46.00	46.00	363,223
2020-11-19	47.00	47.00	47.00	46.00	331,247
2020-11-18	47.00	47.00	47.00	47.00	150,625
2020-11-17	48.40	48.50	46.20	48.00	174,785
2020-11-16	50.00	50.00	49.00	49.00	298,731
2020-11-13	50.00	50.00	49.00	50.00	366,221
2020-11-12	50.00	50.50	49.00	50.00	261,664
2020-11-11	47.00	50.00	47.00	50.00	638,419
2020-11-10	47.00	47.00	47.00	47.00	208,191
2020-11-09	47.50	49.80	47.80	47.80	344,297
2020-11-06	47.00	48.00	45.00	47.50	340,727
2020-11-05	47.00	49.50	46.00	47.00	739,158
2020-11-04	44.00	47.00	45.50	47.00	609,921
2020-11-03	42.50	45.00	44.00	44.00	1,261,227
2020-11-02	42.00	45.80	42.50	42.50	1,831,027
2020-10-30	60.00	45.50	35.50	41.80	20,343,266
2020-10-29	71.50	72.00	70.50	71.50	97,668
2020-10-28	75.00	75.00	71.00	71.00	293,506
2020-10-27	72.50	75.00	72.50	75.00	94,712
2020-10-26	75.00	72.00	71.00	72.00	338,506
2020-10-23	75.00	80.00	80.00	75.00	136,946
2020-10-22	83.00	83.00	83.00	75.00	51,375
2020-10-21	76.00	76.00	75.00	75.00	98,720
2020-10-20	79.50	79.50	79.50	79.50	75,607
2020-10-16	79.50	80.50	72.50	79.00	432,467
2020-10-15	83.00	80.50	77.50	80.50	253,937
2020-10-14	83.00	83.00	83.00	83.00	80,761
2020-10-13	83.00	83.00	83.00	83.00	1,826,476
2020-10-12	83.00	84.50	84.00	84.00	299,508
2020-10-09	79.50	84.50	84.00	84.00	1,191,496
2020-10-08	79.50	83.50	82.00	82.00	332,526
2020-10-07	79.50	79.50	79.50	79.50	94,592
2020-10-06	79.50	79.50	79.50	79.50	4,805,691
2020-10-05	79.50	79.50	79.50	79.50	291,136
2020-10-02	76.00	79.00	79.00	79.00	338,916
2020-10-01	71.00	75.00	71.00	75.00	559,381
2020-09-30	72.00	72.00	70.50	71.00	733,608
2020-09-29	82.00	82.00	72.00	72.00	153,570
2020-09-28	82.00	80.00	80.00	80.00	33,753
2020-09-25	82.00	82.00	82.00	82.00	42,658
2020-09-24	82.00	82.00	82.00	82.00	45,379
2020-09-23	82.00	82.00	82.00	82.00	218,865
2020-09-22	82.00	83.00	83.00	82.00	762,258
2020-09-21	91.00	91.00	82.00	82.00	214,457
2020-09-18	93.00	93.00	93.00	93.00	145,280
2020-09-17	93.00	93.00	93.00	93.00	36,839
2020-09-16	93.00	93.00	93.00	93.00	25,224
2020-09-15	92.00	96.00	96.00	93.00	53,840
2020-09-14	92.00	92.00	92.00	92.00	39,182
2020-09-11	95.00	95.00	91.00	91.50	220,193
2020-09-10	96.50	96.50	95.00	96.50	14,994
2020-09-09	100.00	100.00	96.50	96.50	19,649
2020-09-08	103.00	103.00	100.00	100.00	15,868
2020-09-07	105.00	105.00	100.00	103.00	29,849
2020-09-04	105.00	105.00	105.00	105.00	8,729
2020-09-03	105.00	105.00	105.00	105.00	33,919
2020-09-02	95.50	100.00	100.00	96.50	45,484
2020-09-01	89.00	95.50	89.00	95.50	199,052
2020-08-28	94.00	94.00	88.00	89.00	680,060
2020-08-27	97.50	98.00	96.00	96.50	35,497
2020-08-26	102.50	102.50	98.00	99.00	63,266
2020-08-25	103.00	103.00	101.50	102.00	35,007
2020-08-24	108.00	109.50	101.50	101.50	59,859
2020-08-21	109.00	109.00	105.00	108.00	36,815
2020-08-20	109.00	109.50	108.00	109.00	33,904
2020-08-19	108.50	108.50	108.50	108.50	76,343
2020-08-18	107.50	107.50	107.50	107.50	59,706
2020-08-17	101.50	105.00	101.50	105.00	171,468
2020-08-14	102.50	102.00	102.00	101.50	150,480
2020-08-13	102.50	102.50	102.00	102.50	52,673
2020-08-12	103.50	103.50	96.50	102.50	87,149
2020-08-11	103.50	105.00	105.00	103.50	54,489
2020-08-10	103.50	105.00	105.00	103.50	38,862
2020-08-07	107.50	108.00	108.00	103.50	36,714
2020-08-06	107.50	111.00	107.50	107.50	182,776
2020-08-05	104.00	107.50	106.00	107.50	437,243
2020-08-04	110.00	106.00	103.50	104.00	146,838
2020-08-03	115.00	115.00	107.50	110.00	267,986
2020-07-31	114.00	118.00	118.00	114.00	135,963
2020-07-30	111.50	114.00	110.50	109.00	142,602
2020-07-29	101.50	109.00	101.50	109.00	1,506,459
2020-07-28	101.50	101.50	101.50	101.50	69,804
2020-07-27	101.50	101.50	101.50	101.50	78,379
2020-07-24	101.50	101.50	101.50	101.50	59,269
2020-07-23	101.50	101.50	101.50	101.50	17,350
2020-07-22	101.50	101.50	101.50	101.50	31,278
2020-07-21	101.50	101.50	101.50	101.50	97,069
2020-07-20	101.50	102.00	102.00	101.50	34,725
2020-07-17	101.50	101.50	101.50	101.50	300
2020-07-16	101.50	101.50	101.50	101.50	45,321
2020-07-15	104.00	104.00	101.50	101.50	28,579
2020-07-14	103.00	104.00	103.00	104.00	116,102
2020-07-13	104.00	104.00	98.00	103.00	52,663
2020-07-10	110.00	110.00	97.50	103.00	93,540
2020-07-09	110.00	110.00	110.00	110.00	16,514
2020-07-08	110.00	110.00	110.00	110.00	23,254
2020-07-07	115.00	115.00	115.00	110.00	60,489
2020-07-06	115.00	115.00	115.00	115.00	246,961
2020-07-03	112.50	114.00	114.00	112.50	74,473
2020-07-02	112.50	112.50	112.50	112.50	61,897
2020-07-01	112.50	112.00	112.00	112.50	103,972
2020-06-30	112.50	115.00	112.50	112.50	51,071
2020-06-29	112.50	115.00	112.50	112.50	90,685
2020-06-26	112.50	112.50	112.50	112.50	21,054
2020-06-25	103.00	112.50	103.00	101.50	29,189
2020-06-24	95.00	101.50	95.00	95.00	121,216
2020-06-23	110.00	110.00	95.00	95.00	98,124
2020-06-22	110.00	110.00	110.00	110.00	1,925
2020-06-19	110.00	110.00	107.50	110.00	50,780
2020-06-18	110.00	110.00	110.00	110.00	24,516
2020-06-17	110.00	110.00	110.00	110.00	6,030
2020-06-16	110.00	110.00	110.00	110.00	8,189
2020-06-15	110.00	110.00	110.00	110.00	14,212
2020-06-12	110.00	110.00	110.00	110.00	19,630
2020-06-11	110.00	110.00	110.00	110.00	32,508
2020-06-10	110.00	110.00	110.00	110.00	11,235
2020-06-09	110.00	110.00	110.00	110.00	6,674
2020-06-08	110.00	110.00	110.00	110.00	65,494
2020-06-05	110.00	110.00	110.00	110.00	45,581
2020-06-04	110.00	110.00	110.00	110.00	68,336
2020-06-03	107.50	110.00	107.50	110.00	52,301
2020-06-02	107.50	107.50	107.50	107.50	88,045
2020-06-01	110.00	110.00	107.50	107.50	68,542
2020-05-29	110.00	110.00	110.00	110.00	17,953
2020-05-28	110.00	110.00	110.00	110.00	22,667
2020-05-27	112.50	112.50	110.00	112.50	48,197
2020-05-26	110.00	115.00	115.00	112.50	57,198
2020-05-22	110.00	110.00	107.50	110.00	33,166
2020-05-21	110.00	110.00	110.00	110.00	132,451
2020-05-20	112.50	112.50	110.00	110.00	51,259
2020-05-19	112.50	112.50	112.50	112.50	59,464
2020-05-18	112.50	112.50	112.50	112.50	19,583
2020-05-15	110.00	112.50	110.00	112.50	21,401
2020-05-14	110.00	110.00	110.00	110.00	36,975
2020-05-13	110.00	110.00	107.50	110.00	32,322
2020-05-12	110.00	110.00	110.00	110.00	37,211
2020-05-11	110.00	114.00	114.00	110.00	76,906
2020-05-07	111.50	111.50	110.00	110.00	132,974
2020-05-06	120.00	115.00	115.00	111.50	148,530
2020-05-05	122.50	120.00	115.00	120.00	241,604
2020-05-04	115.00	121.00	115.00	115.00	149,358
2020-05-01	115.00	121.00	121.00	117.50	166,388
2020-04-30	118.50	118.50	118.50	118.50	187,471
2020-04-29	112.50	121.00	112.50	118.50	508,470
2020-04-28	105.00	112.50	105.00	105.00	112,516
2020-04-27	105.00	105.00	105.00	105.00	83,589
2020-04-24	105.00	105.00	105.00	105.00	32,328
2020-04-23	105.00	105.00	105.00	105.00	19,462
2020-04-22	105.00	105.00	105.00	105.00	10,782
2020-04-21	111.50	116.00	110.00	105.00	157,619
2020-04-20	111.50	111.50	111.50	111.50	2,165
2020-04-17	111.50	111.50	111.50	111.50	28,490
2020-04-16	110.00	111.50	110.00	111.50	6,561
2020-04-15	110.00	111.50	110.00	110.00	62,598
2020-04-14	107.50	110.00	107.50	109.50	62,402
2020-04-09	109.50	109.00	109.00	109.50	27,133
2020-04-08	109.50	109.50	109.50	109.50	18,406
2020-04-07	95.00	109.50	95.00	95.00	19,627
2020-04-06	95.00	95.00	95.00	92.50	22,675
2020-04-03	100.00	100.00	90.00	100.00	5,048
2020-04-03	100.00	100.00	90.00	92.50	71,611
2020-04-02	97.50	100.00	100.00	100.00	17,685
2020-04-02	97.50	100.00	90.00	97.50	16,185
2020-04-01	97.50	97.50	97.50	97.50	11,380
2020-04-01	97.50	97.50	97.50	97.50	11,380
2020-03-31	91.00	95.00	91.00	91.00	200,038
2020-03-30	92.00	92.00	91.00	92.00	4,179
2020-03-27	93.00	93.00	92.00	93.00	1,117
2020-03-26	93.00	93.00	93.00	93.00	6,350
2020-03-25	93.00	93.00	93.00	93.00	927
2020-03-24	94.50	94.50	94.50	96.50	1,688
2020-03-23	100.00	100.00	96.50	102.50	39,049
2020-03-20	102.50	102.50	102.50	102.50	3,838
2020-03-19	102.50	102.50	102.50	102.50	0
2020-03-18	104.00	104.00	104.00	104.00	0
2020-03-17	104.00	104.00	104.00	104.00	1,760
2020-03-16	105.00	105.00	100.00	107.50	18,890
2020-03-13	105.00	107.50	105.00	105.00	44,149
2020-03-12	101.00	101.00	95.00	105.00	5,525
2020-03-11	105.00	105.00	105.00	105.00	2,619
2020-03-10	105.00	105.00	100.00	103.00	9,020
2020-03-09	105.00	105.00	103.00	116.50	31,813
2020-03-06	115.00	115.00	115.00	116.50	67,414
2020-03-05	115.00	116.00	115.00	115.00	22,841
2020-03-04	114.00	115.00	114.00	115.00	31,254
2020-03-03	105.00	115.00	105.00	105.00	22,992
2020-03-02	107.50	107.50	100.00	107.50	59,091
2020-02-28	107.50	107.50	105.00	107.50	45,607
2020-02-27	110.00	110.00	105.00	110.00	70,073
2020-02-26	116.50	116.50	107.50	116.50	72,879
2020-02-25	116.50	116.50	115.00	116.50	15,620
2020-02-24	121.50	115.00	115.00	121.50	68,512
2020-02-21	115.00	122.00	115.00	121.50	167,725
2020-02-20	115.00	116.00	115.00	115.00	60,517
2020-02-19	116.00	118.00	117.00	118.00	326,827
2020-02-18	98.50	121.00	92.50	116.00	5,556,862
2020-02-17	154.00	154.00	154.00	154.00	3,926
2020-02-14	154.00	154.00	154.00	154.00	11,996
2020-02-13	156.00	156.00	152.50	154.00	41,399
2020-02-12	160.00	160.00	155.00	156.00	8,483
2020-02-11	160.00	160.00	155.00	160.00	38,069
2020-02-10	161.50	161.50	155.00	160.00	47,561
2020-02-07	161.50	161.50	155.00	157.50	34,570
2020-02-06	161.50	161.50	155.00	161.50	8,692
2020-02-05	164.00	164.00	160.00	161.50	57,293
2020-02-04	164.00	164.00	160.00	164.00	62,940
2020-02-03	164.00	164.00	160.00	164.00	6,654
2020-01-31	164.00	164.00	160.00	164.00	67,980
2020-01-30	164.00	164.00	164.00	164.00	20,720
2020-01-29	164.00	164.00	164.00	164.00	10,600
2020-01-28	164.00	164.00	160.00	164.00	9,407
2020-01-27	164.00	164.00	164.00	164.00	21,634
2020-01-24	164.00	164.00	164.00	164.00	13,312
2020-01-23	164.00	164.00	160.00	164.00	68,452
2020-01-22	164.00	164.00	164.00	164.00	1,566,999
2020-01-21	165.00	165.00	164.00	164.00	35,306
2020-01-20	170.00	170.00	160.00	165.00	19,309
2020-01-17	171.00	171.00	170.00	170.00	14,618
2020-01-16	171.00	171.00	171.00	171.00	18,457
2020-01-15	171.00	171.00	171.00	171.00	7,892
2020-01-14	175.00	175.00	170.00	171.00	42,610
2020-01-13	162.50	180.00	155.00	175.00	178,783
2020-01-10	160.00	162.50	160.00	162.50	9,139
2020-01-09	157.50	170.00	170.00	160.00	17,226
2020-01-08	157.50	157.50	157.50	157.50	11,032
2020-01-07	160.00	160.00	150.00	157.50	45,394
2020-01-06	157.50	160.00	157.50	157.50	29,632
2020-01-03	157.50	157.50	155.00	157.50	29,600
2020-01-02	147.50	157.50	147.50	157.50	24,776
2019-12-31	157.50	157.50	145.00	145.00	90,931
2019-12-30	160.00	160.00	157.50	157.50	42,367
2019-12-27	155.00	160.00	155.00	160.00	45,993
2019-12-24	155.00	160.00	155.00	160.00	50
2019-12-23	155.00	160.00	155.00	160.00	5,445
2019-12-20	157.50	160.00	155.00	160.00	50,743
2019-12-19	162.50	162.50	155.00	160.00	98,512
2019-12-18	162.50	165.00	160.00	162.50	28,766
2019-12-17	165.00	165.00	165.00	165.00	23,895
2019-12-16	167.50	167.50	165.00	165.00	13,572
2019-12-13	167.50	167.50	160.00	167.50	26,276
2019-12-12	167.50	167.50	160.00	167.50	23,295
2019-12-11	170.00	170.00	160.00	167.50	15,733
2019-12-10	170.00	170.00	170.00	170.00	10,773
2019-12-09	170.00	170.00	160.00	170.00	30,341
2019-12-06	175.00	175.00	170.00	175.00	23,192
2019-12-05	167.50	175.00	167.50	167.50	150,762
2019-12-04	157.50	167.50	157.50	167.50	148,759
2019-12-03	160.00	160.00	150.00	157.50	1,459,368
2019-12-02	152.50	155.00	152.50	155.00	120,006
2019-11-29	152.50	152.50	152.50	152.50	162,000
2019-11-28	152.50	152.50	152.50	152.50	52,272
2019-11-27	152.50	152.50	145.00	152.50	26,458
2019-11-26	152.50	152.50	152.50	152.50	3,180
2019-11-25	152.50	152.50	152.50	152.50	88,884
2019-11-22	152.50	152.50	152.50	152.50	871
2019-11-21	152.50	152.50	152.50	152.50	1,915
2019-11-20	152.50	152.50	145.00	152.50	142,170
2019-11-19	152.50	152.50	145.00	152.50	118,831
2019-11-18	152.50	152.50	145.00	152.50	101,642
2019-11-15	147.50	150.00	147.50	150.00	7,259
2019-11-14	150.00	150.00	147.50	147.50	128,172
2019-11-13	150.00	150.00	150.00	150.00	19,418
2019-11-12	150.00	150.00	150.00	150.00	296
2019-11-11	150.00	150.00	150.00	150.00	219,558
2019-11-08	150.00	150.00	145.00	150.00	11,916
2019-11-07	147.50	147.50	147.50	147.50	486,361
2019-11-06	147.50	147.50	147.50	147.50	3,125
2019-11-05	147.50	147.50	147.50	147.50	11,824
2019-11-04	147.50	147.50	147.50	147.50	3,551
2019-11-01	147.50	147.50	140.00	147.50	465,882
2019-10-31	147.50	147.50	147.50	147.50	697
2019-10-30	147.50	147.50	147.50	147.50	558
2019-10-29	147.50	147.50	147.50	147.50	102,986
2019-10-28	147.50	147.50	147.50	147.50	6,321
2019-10-25	147.50	147.50	140.00	147.50	3,209
2019-10-24	147.50	147.50	147.50	147.50	419
2019-10-23	147.50	147.50	147.50	147.50	4,455
2019-10-22	147.50	150.00	147.50	150.00	181,356
2019-10-21	147.50	147.50	147.50	147.50	2,094
2019-10-18	147.50	147.50	147.50	147.50	3,144
2019-10-17	147.50	147.50	140.00	147.50	2,317
2019-10-16	147.50	147.50	147.50	147.50	97,299
2019-10-15	147.50	147.50	147.50	147.50	15,490
2019-10-14	145.00	147.50	145.00	147.50	20,528
2019-10-11	145.00	145.00	140.00	145.00	97,848
2019-10-10	145.00	145.00	145.00	142.50	142,282
2019-10-09	140.00	142.50	135.00	142.50	834
2019-10-08	142.50	142.50	142.50	142.50	1,603
2019-10-07	140.00	142.50	135.00	142.50	1,178
2019-10-04	142.50	142.50	137.50	142.50	39,630
2019-10-03	142.50	142.50	142.50	142.50	19,069
2019-10-02	142.50	142.50	142.50	142.50	15,923
2019-10-01	142.50	142.50	142.50	142.50	5,124
2019-09-30	150.00	150.00	140.00	142.50	73,599
2019-09-27	150.00	150.00	140.00	142.50	32,459
2019-09-26	148.50	148.50	140.00	142.50	32,575
2019-09-25	137.50	142.50	137.50	142.50	42,081
2019-09-24	128.50	137.50	125.00	137.50	30,745
2019-09-23	127.50	128.50	127.50	128.50	743
2019-09-20	125.00	127.50	125.00	127.50	5,576
2019-09-19	125.00	125.00	125.00	125.00	4,311
2019-09-18	125.00	127.50	125.00	125.00	13,044
2019-09-17	125.00	125.00	125.00	125.00	18,000
2019-09-16	125.00	125.00	120.00	125.00	11,183
2019-09-13	125.00	125.00	120.00	125.00	6,518
2019-09-12	125.00	125.00	125.00	125.00	137
2019-09-11	125.00	125.00	125.00	125.00	12,008
2019-09-10	125.00	125.00	125.00	125.00	974
2019-09-09	125.00	125.00	125.00	125.00	12,533
2019-09-06	125.00	125.00	125.00	125.00	2,695
2019-09-05	125.00	125.00	125.00	125.00	8,401
2019-09-04	118.00	125.00	115.00	125.00	8,237
2019-09-03	120.50	120.50	120.50	120.50	3,460
2019-09-02	118.00	120.50	115.00	120.50	23,814
2019-08-30	118.00	120.50	115.00	120.50	9,926
2019-08-29	118.00	120.50	115.00	120.50	6,678
2019-08-28	118.00	120.50	115.00	120.50	21,502
2019-08-27	120.00	122.50	115.00	120.50	75,270
2019-08-23	120.00	122.50	115.00	122.50	0
2019-08-22	122.50	122.50	115.00	122.50	80,980
2019-08-21	122.50	122.50	115.00	122.50	1,587
2019-08-20	125.00	125.00	120.00	125.00	23,983
2019-08-19	127.50	127.50	120.00	121.50	20,987
2019-08-16	130.00	130.00	125.00	125.00	9,003
2019-08-15	130.00	130.00	130.00	130.00	904
2019-08-14	130.00	130.00	130.00	130.00	3,896
2019-08-13	133.00	133.00	130.00	130.00	22,473
2019-08-12	133.00	133.00	133.00	133.00	5,603
2019-08-09	132.50	133.00	132.50	133.00	7,363
2019-08-08	132.50	132.50	132.50	132.50	880
2019-08-07	135.00	135.00	125.00	132.50	14,055
2019-08-06	135.00	135.00	135.00	135.00	4,619
2019-08-05	137.50	137.50	135.00	135.00	9,920
2019-08-02	135.00	139.50	135.00	137.50	180,719
2019-08-01	135.00	135.00	130.00	135.00	72,620
2019-07-31	135.00	135.00	130.00	135.00	2,281
2019-07-30	135.00	135.00	135.00	135.00	70
2019-07-29	135.00	135.00	135.00	135.00	11,391
2019-07-26	140.00	140.00	130.00	135.00	70
2019-07-25	135.00	135.00	135.00	135.00	15,212
2019-07-24	135.00	135.00	130.00	135.00	15,798
2019-07-23	137.50	137.50	130.00	135.00	11,501
2019-07-22	137.50	137.50	130.00	137.50	10,780
2019-07-19	137.50	137.50	130.00	137.50	0
2019-07-18	137.50	137.50	130.00	137.50	17,550
2019-07-17	140.50	140.50	133.00	137.50	11,288
2019-07-16	140.50	140.50	140.50	140.50	52
2019-07-15	140.50	140.50	133.00	140.50	1,519
2019-07-12	140.50	140.50	140.50	140.50	32,545
2019-07-11	140.50	140.50	140.50	140.50	3,392
2019-07-10	140.50	140.50	133.00	140.50	0
2019-07-09	140.50	140.50	140.50	140.50	562
2019-07-08	140.50	140.50	140.50	140.50	1,910
2019-07-05	140.50	140.50	140.50	140.50	5,091
2019-07-04	140.50	140.50	140.50	140.50	25,246
2019-07-03	140.50	140.50	140.50	140.50	1,244
2019-07-02	140.50	140.50	140.50	140.50	21,408
2019-07-01	140.50	140.50	140.50	140.50	12,856
2019-06-28	140.50	140.50	140.50	140.50	1,819
2019-06-27	140.50	140.50	133.00	140.50	28,770
2019-06-26	140.50	140.50	140.50	140.50	278,026
2019-06-25	137.50	140.50	137.50	140.50	11,054
2019-06-24	130.00	130.00	130.00	130.00	5,093
2019-06-21	130.00	130.00	130.00	130.00	0
2019-06-20	135.00	135.00	130.00	130.00	10,989
2019-06-19	135.00	135.00	135.00	135.00	580
2019-06-18	135.00	135.00	135.00	135.00	5,542
2019-06-17	135.00	135.00	130.00	135.00	1,743
2019-06-14	132.50	135.00	130.00	135.00	0
2019-06-13	130.00	132.50	125.00	132.50	8,150
2019-06-12	130.00	130.00	125.00	130.00	69
2019-06-11	130.00	130.00	130.00	130.00	73
2019-06-10	130.00	130.00	125.00	130.00	0
2019-06-07	130.00	130.00	130.00	130.00	15,186
2019-06-06	130.00	130.00	130.00	130.00	69
2019-06-05	130.00	130.00	125.00	130.00	6,269
2019-06-04	130.00	130.00	125.00	130.00	472
2019-06-03	130.00	130.00	130.00	130.00	379
2019-05-31	135.00	135.00	130.00	135.00	2,690
2019-05-30	132.50	135.00	132.50	135.00	5,640
2019-05-29	132.50	132.50	132.50	132.50	0
2019-05-28	137.50	137.50	132.50	132.50	3,758
2019-05-24	137.50	137.50	137.50	137.50	7,030
2019-05-23	135.00	137.50	135.00	137.50	24,427
2019-05-22	137.50	137.50	135.00	135.00	7,957
2019-05-21	135.00	137.50	130.00	137.50	24,534
2019-05-20	135.00	135.00	130.00	135.00	5,000
2019-05-17	137.50	137.50	135.00	135.00	6,056
2019-05-16	135.00	137.50	135.00	137.50	3,285
2019-05-15	135.00	135.00	135.00	135.00	13,714
2019-05-14	135.00	135.00	130.00	135.00	30,636
2019-05-13	132.50	135.00	125.00	135.00	66,574
2019-05-10	125.00	130.00	120.00	130.00	89,459
2019-05-09	122.50	125.00	122.50	125.00	1,754

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.15	16.67%
Landore (LND)	3.15	12.5%
Sancus Lend (LEND)	0.60	9.09%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Scirocco Energy (SCIR)	0.25	-9.09%
Eckoh Technologies (ECK)	39.00	-8.24%
Borders & Sth. (BOR)	2.30	-7.63%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	995,603,788
Premier African Minerals (PREM)	0.1875	152,496,373
Echo Energy (ECHO)	0.0033	70,540,408
Tertiary Minerals (TYM)	0.105	54,561,241
Mosman Oil Gas (MSMN)	0.02	38,252,023