Tribal Grp. Share History

Tribal Grp. Share Price history. The following table shows end-of-day data TRB historical share prices for Tribal Grp., including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	52.00	52.00	52.00	52.75	66,646
2024-05-01	52.00	52.00	52.00	53.00	71,772
2024-04-30	53.00	53.00	53.00	53.00	13,715
2024-04-29	54.00	54.00	52.00	53.00	183,158
2024-04-26	52.00	52.00	52.00	52.75	76,441
2024-04-25	54.50	54.50	52.75	52.75	34,793
2024-04-24	54.50	54.50	54.50	54.50	39,362
2024-04-23	54.50	54.50	54.50	54.50	4,546
2024-04-22	54.00	55.50	54.00	54.50	62,360
2024-04-19	53.00	53.00	53.00	53.00	39,933
2024-04-18	55.25	55.25	55.25	55.25	26,442
2024-04-17	54.00	57.00	54.00	55.25	57,369
2024-04-16	52.50	55.00	52.50	55.75	87,207
2024-04-15	52.50	53.00	51.00	52.00	162,047
2024-04-12	51.00	52.50	49.00	50.75	565,854
2024-04-11	50.25	50.25	50.25	50.25	46,764
2024-04-10	50.75	50.75	50.25	50.25	9,969
2024-04-09	50.00	52.00	49.00	50.75	396,709
2024-04-08	49.00	49.00	46.20	48.10	85,179
2024-04-05	48.00	48.00	48.00	47.30	21,353
2024-04-04	47.00	48.00	47.00	47.90	247,851
2024-04-03	45.40	47.00	45.40	46.10	155,072
2024-04-02	45.00	46.00	45.00	46.00	360,539
2024-04-01	44.05	44.05	44.05	44.05	0
2024-03-29	44.05	44.05	44.05	44.05	0
2024-03-28	43.90	45.00	43.90	44.05	377,216
2024-03-27	42.00	43.10	42.00	42.50	267,743
2024-03-26	42.40	42.40	41.70	42.80	40,018
2024-03-25	41.60	42.15	41.60	42.15	122,736
2024-03-22	42.60	42.60	41.10	41.60	319,780
2024-03-21	42.40	43.60	41.00	41.60	258,520
2024-03-20	41.50	41.50	41.50	42.40	15,700
2024-03-19	42.15	42.70	42.15	42.70	716
2024-03-18	42.00	42.15	42.00	42.15	44,335
2024-03-15	41.60	42.00	41.50	42.00	47,561
2024-03-14	43.50	43.50	41.50	42.55	54,846
2024-03-13	43.70	43.70	41.50	41.50	63,584
2024-03-12	43.90	44.00	43.90	44.00	52,285
2024-03-11	42.55	42.75	42.55	42.75	43,778
2024-03-08	42.50	42.50	41.60	42.55	449,031
2024-03-07	42.10	42.10	42.00	42.70	25,571
2024-03-06	42.00	42.00	42.00	42.55	124,741
2024-03-05	42.00	42.00	42.00	42.00	6,991
2024-03-04	43.05	43.05	43.00	43.00	64,366
2024-03-01	44.00	44.00	44.00	43.05	37,534
2024-02-29	43.00	44.00	43.00	43.05	16,380
2024-02-28	43.00	43.00	42.90	42.00	6,007
2024-02-27	41.90	42.90	41.90	42.90	53,776
2024-02-26	42.00	42.00	42.00	42.00	67,827
2024-02-23	41.20	42.90	40.00	42.00	664,250
2024-02-22	43.90	43.90	43.40	43.40	394,832
2024-02-21	42.00	43.00	42.00	43.00	133,518
2024-02-20	42.40	42.40	41.10	42.00	83,075
2024-02-19	43.05	43.40	43.05	43.40	364
2024-02-16	43.00	43.00	43.00	43.05	35,694
2024-02-15	41.10	42.30	41.10	41.95	202,296
2024-02-14	42.00	42.00	41.70	41.70	53,893
2024-02-13	41.00	42.00	41.00	42.00	30,160
2024-02-12	42.30	42.30	42.30	41.55	15,910
2024-02-09	41.00	41.00	37.50	41.40	441,676
2024-02-08	43.00	43.00	40.90	41.25	103,485
2024-02-07	43.00	43.90	42.00	42.70	158,667
2024-02-06	43.90	44.20	41.10	41.10	139,961
2024-02-05	42.00	43.60	42.00	43.05	73,216
2024-02-02	43.90	47.00	43.00	42.80	3,473,611
2024-02-01	42.70	42.70	42.50	42.40	44,463
2024-01-31	43.65	43.65	43.65	43.65	18,448
2024-01-30	43.80	43.80	43.65	43.65	33,237
2024-01-29	42.80	42.80	42.80	43.80	47,458
2024-01-26	43.00	43.00	43.00	43.85	41,153
2024-01-25	43.95	43.95	43.95	43.95	32,710
2024-01-24	43.60	43.95	43.60	43.95	24,284
2024-01-23	43.00	43.00	42.00	43.60	229,902
2024-01-22	41.50	42.00	41.00	42.95	173,067
2024-01-19	42.20	43.00	42.00	42.75	109,166
2024-01-18	44.80	44.80	41.00	42.45	101,033
2024-01-17	47.20	47.20	44.00	44.95	610,787
2024-01-16	49.00	49.00	47.00	46.75	50,078
2024-01-15	48.20	49.00	47.30	48.10	37,028
2024-01-12	48.20	49.00	48.20	48.60	13,009
2024-01-11	50.80	50.80	47.50	48.00	141,908
2024-01-10	52.90	52.90	52.90	52.90	9,098
2024-01-09	52.00	52.90	52.00	52.90	22
2024-01-08	52.90	52.90	52.00	52.00	109,598
2024-01-05	51.00	51.00	51.00	52.90	2,858
2024-01-04	52.00	52.00	52.00	51.40	44,668
2024-01-03	54.00	54.00	54.00	54.00	148
2024-01-02	55.40	55.40	54.00	54.00	77,817
2024-01-01	55.40	55.40	55.40	55.40	0
2023-12-29	55.40	55.40	55.40	55.40	175,002
2023-12-28	54.00	54.50	54.00	54.50	3,618
2023-12-27	53.50	54.00	53.50	54.00	67,732
2023-12-26	53.50	53.50	53.50	53.50	0
2023-12-25	53.50	53.50	53.50	53.50	0
2023-12-22	55.00	55.00	53.00	53.50	310,888
2023-12-21	53.80	53.80	53.80	54.90	44,394
2023-12-20	53.80	55.00	53.80	54.00	38,408
2023-12-19	53.80	55.00	53.80	54.00	71,120
2023-12-18	58.00	58.00	52.00	52.00	70,004
2023-12-15	57.80	57.80	54.20	57.00	1,052,034
2023-12-14	57.00	57.00	57.00	55.60	48,592
2023-12-13	58.00	58.00	54.40	56.10	16,804
2023-12-12	59.00	59.00	57.00	56.10	37,117
2023-12-11	61.00	61.00	56.00	57.90	87,151
2023-12-08	60.50	62.00	60.50	62.00	30
2023-12-07	61.00	61.00	58.00	60.50	7,430
2023-12-06	65.00	65.00	61.00	60.00	25,246
2023-12-05	65.00	65.00	62.00	64.00	8,273
2023-12-04	63.50	63.50	63.50	63.50	12,861
2023-12-01	63.50	63.50	63.50	63.50	7,178
2023-11-30	64.00	64.00	62.00	63.50	66,485
2023-11-29	66.00	66.00	66.00	66.00	18,522
2023-11-28	65.60	66.00	65.60	66.00	20,052
2023-11-27	65.70	65.70	65.60	65.60	28,781
2023-11-24	64.70	65.70	64.70	65.70	16,932
2023-11-23	66.00	66.00	63.20	64.70	39,193
2023-11-22	63.00	63.00	63.00	64.50	77,483
2023-11-21	65.00	65.00	63.00	64.00	87,696
2023-11-20	62.40	72.80	62.40	67.50	12,340,637
2023-11-17	63.40	63.40	63.40	63.40	27,488
2023-11-16	63.40	63.40	63.40	63.40	14,497
2023-11-15	63.80	63.80	63.80	63.40	4,283
2023-11-14	63.00	63.80	62.20	63.00	37,285
2023-11-13	64.00	64.00	63.80	63.80	547,644
2023-11-10	64.00	64.00	64.00	63.90	85,966
2023-11-09	62.40	62.60	62.40	63.80	42,647
2023-11-08	62.40	62.40	62.40	63.60	97,727
2023-11-07	62.40	62.40	62.20	63.60	26,351
2023-11-06	64.00	64.00	63.60	64.30	133,246
2023-11-03	63.80	63.80	62.40	63.40	64,536
2023-11-02	63.80	63.80	63.80	63.80	423,171
2023-11-01	63.00	63.60	63.00	63.60	35,929
2023-10-31	64.00	65.00	63.60	64.40	1,476,862
2023-10-30	64.80	65.00	64.00	63.80	60,198
2023-10-27	64.30	64.30	63.80	63.80	21,578
2023-10-26	64.60	64.60	64.00	64.30	98,608
2023-10-25	62.80	64.00	59.00	63.40	186,956
2023-10-24	69.00	69.00	64.00	61.20	76,590
2023-10-23	69.20	69.60	67.00	68.80	262,150
2023-10-20	69.20	69.20	69.20	69.30	51,653
2023-10-19	69.20	69.20	69.20	69.20	72,103
2023-10-18	70.00	70.00	69.00	68.90	103,914
2023-10-17	70.20	70.20	70.00	70.20	2,086,647
2023-10-16	71.00	71.00	70.20	70.60	62,847
2023-10-13	71.20	71.20	71.10	71.10	140,070
2023-10-12	71.20	71.20	71.00	71.20	94,285
2023-10-11	71.20	71.40	71.20	71.30	524,283
2023-10-10	71.40	71.60	71.40	71.40	2,231,509
2023-10-09	71.60	71.80	71.40	71.50	512,351
2023-10-06	71.20	72.80	71.20	71.70	11,218,879
2023-10-05	52.30	52.30	52.30	52.30	2,867
2023-10-04	51.80	52.30	51.80	52.30	6,650
2023-10-03	51.00	51.00	50.80	51.80	25,069
2023-10-02	52.00	52.00	51.00	52.50	49,965
2023-09-29	55.00	56.00	55.00	54.50	17,954
2023-09-28	54.00	56.00	54.00	54.00	97,470
2023-09-27	52.00	52.20	52.00	53.10	38,993
2023-09-26	54.00	55.00	52.00	53.50	29,686
2023-09-25	52.00	54.00	50.20	52.50	24,521
2023-09-22	48.80	48.80	48.80	50.00	10,900
2023-09-21	51.00	52.00	48.10	50.05	30,325
2023-09-20	49.00	50.00	47.10	49.05	42,643
2023-09-19	47.10	47.10	47.10	48.00	12,505
2023-09-18	49.00	49.00	49.00	47.10	3,325
2023-09-15	49.00	49.00	49.00	49.00	2,762
2023-09-14	47.05	47.05	47.05	47.05	2,662
2023-09-13	48.00	48.00	47.05	47.05	14,037
2023-09-12	46.00	48.00	46.00	48.00	73,753
2023-09-11	43.00	43.50	43.00	44.50	17,921
2023-09-08	44.50	44.50	43.50	43.50	2,710
2023-09-07	44.25	44.50	44.25	44.50	12,519
2023-09-06	45.50	45.50	43.00	44.25	24,706
2023-09-05	44.75	44.75	44.75	44.75	339
2023-09-04	44.75	44.75	44.75	44.75	9,064
2023-09-01	45.50	45.50	44.75	44.75	5,433
2023-08-31	45.50	45.50	45.50	45.50	12,782
2023-08-30	45.50	45.50	45.50	45.50	6,586
2023-08-29	45.00	45.50	45.00	45.50	1,834
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.50	45.50	45.00	45.00	1,843
2023-08-24	41.00	45.00	41.00	45.50	65,339
2023-08-23	39.50	39.50	39.50	39.50	13,508
2023-08-22	39.50	39.50	39.50	39.50	10,550
2023-08-21	40.00	40.00	39.50	39.50	108,555
2023-08-18	41.00	41.00	40.00	41.00	25,723
2023-08-17	42.00	42.00	42.00	42.00	17,447
2023-08-16	42.00	42.00	42.00	42.00	64,665
2023-08-15	42.00	42.00	42.00	42.00	41,705
2023-08-14	41.00	41.00	41.00	42.00	82,204
2023-08-11	42.25	42.25	42.25	42.25	0
2023-08-10	42.25	42.25	42.25	42.25	41
2023-08-09	43.00	43.00	43.00	42.25	99,529
2023-08-08	43.00	43.00	43.00	43.00	10,140
2023-08-07	42.50	43.00	42.50	42.00	23,606
2023-08-04	41.75	41.75	41.75	41.75	58,879
2023-08-03	41.25	41.75	41.25	41.75	6,760
2023-08-02	41.00	41.00	41.00	41.25	86,055
2023-08-01	41.00	41.00	41.00	41.50	171,692
2023-07-31	41.00	41.00	40.00	40.00	52,074
2023-07-28	40.50	40.50	40.00	40.00	7,943
2023-07-27	41.00	41.00	41.00	40.50	47,925
2023-07-26	40.25	40.25	40.25	40.25	18,575
2023-07-25	40.25	40.25	40.25	40.25	56,226
2023-07-24	40.25	40.25	40.25	40.25	13,880
2023-07-21	40.20	40.25	40.20	40.25	25,670
2023-07-20	40.00	40.00	40.00	40.20	53,151
2023-07-19	39.50	40.00	39.50	40.00	24,907
2023-07-18	39.50	39.50	39.50	39.50	33,322
2023-07-17	39.50	39.50	39.50	39.50	3,953
2023-07-14	39.50	39.50	39.50	39.50	3,307
2023-07-13	39.50	39.50	39.50	39.50	18,420
2023-07-12	39.50	39.50	39.50	39.50	26,207
2023-07-11	39.50	39.50	39.50	39.50	17,318
2023-07-10	39.50	39.50	39.50	39.50	39,402
2023-07-07	39.50	39.50	39.50	39.50	5,919
2023-07-06	39.50	39.50	39.50	39.50	17,759
2023-07-05	39.50	39.50	39.50	39.50	3,725
2023-07-04	39.50	39.50	39.50	39.50	9,422
2023-07-03	39.50	39.50	39.50	39.50	22,810
2023-06-30	39.50	39.50	39.50	39.50	2,125
2023-06-29	39.00	39.00	39.00	39.50	19,645
2023-06-28	39.00	39.90	39.00	39.50	33,264
2023-06-27	38.45	38.45	37.95	37.95	129,542
2023-06-26	38.55	38.55	38.45	38.45	2,226
2023-06-23	38.55	38.55	38.55	38.55	16,328
2023-06-22	37.70	38.00	37.00	38.55	83,030
2023-06-21	38.95	38.95	38.95	38.95	3,249
2023-06-20	38.95	38.95	38.95	38.95	5,368
2023-06-19	38.55	38.95	38.55	38.95	3,596
2023-06-16	38.95	38.95	38.55	38.55	87,417
2023-06-15	38.95	38.95	38.95	38.95	20,003
2023-06-14	38.95	38.95	38.95	38.95	850
2023-06-13	38.95	38.95	38.95	38.95	21,072
2023-06-12	38.95	38.95	38.95	38.95	28,046
2023-06-09	38.95	38.95	38.95	38.95	12,008
2023-06-08	38.95	38.95	38.95	38.95	18,657
2023-06-07	38.95	38.95	38.95	38.95	7,092
2023-06-06	39.90	39.90	39.90	38.95	22,509
2023-06-05	38.95	38.95	38.95	38.95	6,107
2023-06-02	38.95	38.95	38.95	38.95	69,866
2023-06-01	38.95	38.95	38.95	38.95	36,755
2023-05-31	38.95	38.95	38.95	38.95	27,056
2023-05-30	38.95	38.95	38.95	38.95	15,197
2023-05-29	38.95	38.95	38.95	38.95	0
2023-05-26	38.95	38.95	38.95	38.95	19,268
2023-05-25	38.95	38.95	38.95	38.95	26,149
2023-05-24	39.00	39.00	39.00	38.95	25,685
2023-05-23	39.95	39.95	39.95	39.95	5,711
2023-05-22	40.25	40.25	39.95	39.95	120,674
2023-05-19	39.95	40.25	39.95	40.25	615
2023-05-18	39.95	39.95	39.95	39.95	27,746
2023-05-17	39.95	39.95	39.95	39.95	1,675
2023-05-16	39.95	39.95	39.95	39.95	9,518
2023-05-15	39.95	39.95	39.95	39.95	18,092
2023-05-12	39.95	39.95	39.95	39.95	2,444
2023-05-11	39.95	39.95	39.95	39.95	5,188
2023-05-10	39.95	39.95	39.95	39.95	26,784
2023-05-09	39.20	39.95	39.20	39.95	50,196
2023-05-08	39.20	39.20	39.20	39.20	0
2023-05-05	39.80	39.80	39.20	39.20	24,899
2023-05-04	39.30	39.80	39.30	39.80	2,340
2023-05-03	40.00	40.00	39.30	39.30	20,164
2023-05-02	34.90	40.10	33.00	40.50	384,225
2023-05-01	38.90	38.90	38.90	38.90	0
2023-04-28	38.95	38.95	38.90	38.90	0
2023-04-27	38.95	38.95	38.95	38.95	3,483
2023-04-26	38.30	39.00	36.00	38.95	175,200
2023-04-25	39.00	40.00	39.00	39.10	230,566
2023-04-24	40.00	40.00	39.00	39.45	26,780
2023-04-21	40.00	40.00	39.95	39.95	2,223
2023-04-20	39.00	40.90	39.00	40.00	55,109
2023-04-19	39.00	39.00	39.00	38.90	111,910
2023-04-18	39.40	39.95	39.40	39.95	2,148
2023-04-17	39.35	39.40	39.35	39.40	27,179
2023-04-14	39.45	39.45	39.35	39.35	297,715
2023-04-13	38.00	39.45	38.00	39.45	47,804
2023-04-12	38.10	38.10	38.00	38.00	110,599
2023-04-11	38.60	39.50	38.60	39.50	16,160
2023-04-10	38.60	38.60	38.60	38.60	0
2023-04-07	38.60	38.60	38.60	38.60	0
2023-04-06	38.70	38.70	38.60	38.60	13,904
2023-04-05	39.80	39.80	39.80	39.80	87,263
2023-04-04	40.90	40.90	40.90	39.80	615,142
2023-04-03	39.10	39.80	39.00	39.50	135,909
2023-03-31	40.00	40.00	39.20	40.00	160,069
2023-03-30	37.40	40.00	37.40	39.10	129,821
2023-03-29	36.80	37.40	36.80	36.80	16,583
2023-03-28	35.80	35.80	35.80	36.00	132,770
2023-03-27	36.00	36.00	35.00	35.00	120,590
2023-03-24	36.20	36.20	34.20	35.00	230,886
2023-03-23	36.80	37.60	36.80	37.60	226,098
2023-03-22	37.00	37.00	36.80	36.80	63,797
2023-03-21	38.20	38.20	36.20	38.00	581,899
2023-03-20	44.00	44.00	38.00	39.00	364,016
2023-03-17	50.00	50.00	50.00	50.00	9,167
2023-03-16	50.00	50.00	50.00	50.00	12,580
2023-03-15	50.00	50.00	50.00	50.00	179,816
2023-03-14	48.00	50.00	48.00	50.00	6,240
2023-03-13	48.00	48.00	48.00	48.00	120,286
2023-03-10	50.50	50.50	50.00	50.00	413,028
2023-03-09	51.00	51.00	50.50	50.50	326,120
2023-03-08	49.00	51.50	49.00	51.00	74,476
2023-03-07	49.00	49.00	49.00	50.50	103,220
2023-03-06	51.00	51.50	51.00	50.25	7,142
2023-03-03	48.50	49.75	48.50	49.75	1,879,312
2023-03-02	49.20	49.20	49.20	48.50	31,402
2023-03-01	47.20	47.20	47.00	47.90	124,475
2023-02-28	47.20	47.20	47.00	47.00	22,564
2023-02-27	48.50	48.60	48.50	48.60	12,837
2023-02-24	48.60	48.60	48.50	48.50	15,020
2023-02-23	48.80	49.00	47.00	48.60	79,000
2023-02-22	53.00	53.00	52.75	52.75	6,379
2023-02-21	53.00	53.00	53.00	53.00	55,220
2023-02-20	55.00	55.00	55.00	53.00	18,930
2023-02-17	52.50	52.50	52.50	52.50	6,056
2023-02-16	52.50	52.50	52.50	52.50	1,899
2023-02-15	52.50	52.50	52.50	52.50	6,090
2023-02-14	52.50	52.50	52.50	52.50	10,527
2023-02-13	52.50	52.50	52.50	52.50	204
2023-02-10	52.50	52.50	52.50	52.50	38,845
2023-02-09	52.00	54.00	52.00	52.50	16,862
2023-02-08	53.00	53.00	53.00	53.00	18,183
2023-02-07	53.00	53.00	53.00	53.00	23,882
2023-02-06	53.00	53.00	53.00	53.00	16,331
2023-02-03	53.00	53.00	53.00	53.00	2,560
2023-02-02	53.50	53.50	53.00	53.00	35,467
2023-02-01	55.00	55.00	55.00	53.50	74,632
2023-01-31	55.00	55.00	55.00	55.00	13,658
2023-01-30	53.75	54.00	53.75	54.00	42,361
2023-01-27	53.00	53.50	53.00	53.75	624,068
2023-01-26	55.00	55.00	55.00	54.00	641,884
2023-01-25	53.50	53.50	53.50	54.00	20,716
2023-01-24	52.00	52.00	52.00	52.00	13,635
2023-01-23	53.00	53.00	53.00	53.00	169,685
2023-01-20	55.00	55.00	53.00	53.00	22,121
2023-01-19	54.50	54.50	54.00	54.00	22,437
2023-01-18	52.00	53.00	52.00	51.50	125,091
2023-01-17	54.50	54.50	52.00	52.50	285,070
2023-01-16	56.00	56.00	55.50	55.50	10,472
2023-01-13	55.50	56.00	55.50	56.00	80,061
2023-01-12	55.75	55.75	55.50	55.50	19
2023-01-11	55.00	56.50	54.00	55.75	62,238
2023-01-10	58.25	58.25	56.25	56.25	36,093
2023-01-09	58.50	59.00	58.50	58.25	10,010
2023-01-06	57.25	57.25	57.00	57.00	16,846
2023-01-05	52.00	57.00	52.00	57.25	130,691
2023-01-04	50.50	51.25	50.50	51.25	670
2023-01-03	46.80	49.00	46.80	50.50	136,016
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	38,267
2022-12-29	45.50	45.50	45.50	45.50	432,276
2022-12-28	45.60	45.60	45.50	45.50	42,880
2022-12-27	45.60	45.60	45.60	45.60	0
2022-12-26	45.60	45.60	45.60	45.60	0
2022-12-23	45.60	45.60	45.60	45.60	40
2022-12-22	45.80	45.80	45.00	45.60	100,423
2022-12-21	46.20	46.20	46.20	46.90	85,628
2022-12-20	48.00	48.00	47.80	47.00	105,285
2022-12-19	41.20	48.00	41.20	48.00	316,516
2022-12-16	39.00	39.00	39.00	39.00	13,541,862
2022-12-15	39.70	39.70	39.30	39.30	49,607
2022-12-14	39.30	39.70	39.30	39.70	53,813
2022-12-13	40.00	40.00	38.00	39.30	273,632
2022-12-12	41.40	41.40	40.00	40.80	8,509
2022-12-09	40.60	40.80	40.60	40.80	11,756
2022-12-08	40.80	40.80	39.80	40.60	527,215
2022-12-07	42.40	42.40	41.00	42.00	206,245
2022-12-06	43.40	45.60	43.40	44.30	69,359
2022-12-05	45.70	45.70	45.70	45.70	12,454
2022-12-02	45.20	45.20	45.00	45.70	116,937
2022-12-01	38.00	47.00	37.00	46.00	127,934
2022-11-30	57.50	57.50	57.50	56.00	4,661
2022-11-29	57.00	57.00	57.00	56.00	17,536
2022-11-28	57.00	57.00	57.00	57.00	35,891
2022-11-25	56.25	56.25	56.00	56.00	9,837
2022-11-24	57.00	57.00	54.50	56.25	94,364
2022-11-23	58.50	58.50	58.50	58.50	16,373
2022-11-22	60.00	60.00	58.50	58.50	40,981
2022-11-21	60.00	60.00	60.00	60.00	7,827
2022-11-18	60.00	60.00	59.25	59.25	19,236
2022-11-17	60.00	61.00	58.00	60.00	83,908
2022-11-16	62.75	62.75	62.75	62.75	582
2022-11-15	62.00	62.00	61.00	62.75	41,998
2022-11-14	63.00	63.00	63.00	63.00	15,816
2022-11-11	62.50	63.00	62.50	63.00	5,757
2022-11-10	63.50	64.00	63.50	62.50	47,563
2022-11-09	63.50	63.50	61.00	63.00	27,512
2022-11-08	64.50	65.00	64.50	64.00	68,824
2022-11-07	65.00	65.00	64.50	64.50	3,415
2022-11-04	64.50	65.00	64.50	65.00	32,066
2022-11-03	64.00	64.00	63.50	64.50	155,092
2022-11-02	65.50	66.50	65.50	66.50	701
2022-11-01	66.50	66.50	64.50	65.50	108,939
2022-10-31	66.50	66.50	66.50	66.50	10,559
2022-10-28	67.00	67.00	66.50	66.50	2,929
2022-10-27	69.00	69.00	67.00	67.00	3,081
2022-10-26	64.00	69.00	64.00	69.00	88,517
2022-10-25	66.50	66.50	66.50	66.50	3,582
2022-10-24	66.50	66.50	66.50	66.50	4,322
2022-10-21	66.50	66.50	66.50	66.50	2,990
2022-10-20	66.50	66.50	66.50	66.50	17,109
2022-10-19	66.50	66.50	66.50	66.50	65,196
2022-10-18	65.50	65.50	65.50	66.50	30,285
2022-10-17	67.00	67.25	67.00	67.25	78,500
2022-10-14	67.00	67.00	67.00	67.00	5,633
2022-10-13	66.50	67.00	66.50	67.00	37,843
2022-10-12	64.00	64.00	64.00	66.50	64,198
2022-10-11	69.00	69.00	69.00	69.00	5,999
2022-10-10	69.00	69.00	64.00	67.00	96,863
2022-10-07	70.50	70.50	69.00	69.75	89,880
2022-10-06	72.00	73.00	72.00	71.50	32,623
2022-10-05	67.50	67.50	67.50	69.50	20,202
2022-10-04	71.50	71.50	71.00	70.25	68,319
2022-10-03	69.50	69.50	69.50	69.50	5,198
2022-09-30	69.50	69.50	69.50	69.50	4,691
2022-09-29	68.00	68.00	68.00	69.50	60,236
2022-09-28	70.75	70.75	70.75	70.75	17,712
2022-09-27	71.75	71.75	70.75	70.75	62,095
2022-09-26	73.00	73.00	71.75	71.75	18,597
2022-09-23	73.00	74.50	70.00	73.00	117,532
2022-09-22	78.50	78.50	75.00	76.00	262,383
2022-09-21	81.50	81.50	81.00	81.00	2,866
2022-09-20	80.50	80.50	79.50	81.50	73,550
2022-09-19	82.25	82.25	82.25	82.25	0
2022-09-16	80.00	82.25	80.00	82.25	8,604
2022-09-15	84.50	84.50	80.00	80.00	37,497
2022-09-14	80.50	81.00	80.00	80.00	20,828
2022-09-13	80.50	80.50	80.50	80.50	28,952
2022-09-12	80.50	80.50	80.50	80.50	99,382
2022-09-09	82.00	82.00	82.00	82.00	20,760
2022-09-08	82.50	82.50	82.00	84.00	91,680
2022-09-07	83.75	83.75	83.75	83.75	115
2022-09-06	85.00	85.00	85.00	83.75	23,130
2022-09-05	85.00	85.00	84.75	84.75	3,592
2022-09-02	85.00	85.00	85.00	85.00	17,159
2022-09-01	85.00	85.00	83.50	83.50	2,123
2022-08-31	85.00	85.00	85.00	85.00	34,790
2022-08-30	83.50	83.50	83.00	83.00	40,020
2022-08-29	83.50	83.50	83.50	83.50	0
2022-08-26	82.75	83.50	82.75	83.50	2,390
2022-08-25	82.50	82.50	82.00	82.75	139,162
2022-08-24	84.50	84.50	83.75	83.75	13,618
2022-08-23	83.00	83.00	83.00	84.50	20,437
2022-08-22	81.50	83.00	81.50	81.50	55,584
2022-08-19	80.50	83.00	80.50	82.00	17,604
2022-08-18	83.00	83.00	81.50	81.50	222,668
2022-08-17	80.00	83.00	79.00	83.00	786,866
2022-08-16	76.00	81.50	75.50	81.00	180,512
2022-08-15	86.50	87.50	86.00	87.00	164,797
2022-08-12	88.50	88.50	87.75	87.75	79,149
2022-08-11	88.50	88.50	88.50	88.50	125,557
2022-08-10	86.50	88.00	86.50	87.75	113,697
2022-08-09	87.75	87.75	87.75	87.75	27,024
2022-08-08	87.00	87.00	85.50	87.75	54,513
2022-08-05	88.25	89.00	88.25	89.00	52,008
2022-08-04	87.00	88.25	87.00	88.25	1,188
2022-08-03	87.50	87.50	87.00	87.00	22,238
2022-08-02	88.50	89.00	88.50	89.00	129,398
2022-08-01	87.00	88.50	87.00	88.50	2,598
2022-07-29	89.00	89.00	87.00	87.00	162,775
2022-07-28	87.50	87.50	87.50	87.50	54,088
2022-07-27	87.50	87.50	87.50	87.50	15,033
2022-07-26	88.00	88.00	87.50	87.50	1,371,546
2022-07-25	87.75	88.00	87.75	88.00	80,595
2022-07-22	88.50	88.50	88.50	87.75	2,942
2022-07-21	90.00	90.00	90.00	88.50	4,891
2022-07-20	87.50	87.50	87.50	87.50	33,586
2022-07-19	87.00	88.00	87.00	87.50	116,481
2022-07-18	88.00	88.00	87.50	87.50	44,488
2022-07-15	88.50	88.50	88.00	88.00	200,081
2022-07-14	87.00	87.00	87.00	88.50	8,301
2022-07-13	87.00	89.50	87.00	88.50	11,890
2022-07-12	88.25	88.50	88.25	88.50	51,337
2022-07-11	88.50	88.50	88.25	88.25	74,441
2022-07-08	88.50	88.50	88.50	88.50	43,727
2022-07-07	89.50	89.50	88.00	88.50	886,187
2022-07-06	87.50	88.50	87.50	88.50	20,149
2022-07-05	87.00	87.50	87.00	87.50	14,729
2022-07-04	89.50	90.00	89.50	87.00	36,033
2022-07-01	89.50	89.50	89.50	87.50	3,326
2022-06-30	87.25	87.50	87.25	87.50	14,974
2022-06-29	88.00	88.00	87.00	87.25	24,134
2022-06-28	90.00	90.00	88.00	90.00	28,133
2022-06-27	87.75	88.75	87.75	88.75	22,102
2022-06-24	87.50	88.00	85.50	87.75	52,892
2022-06-23	87.00	87.00	85.00	86.00	27,757
2022-06-22	88.00	88.00	87.00	88.00	67,811
2022-06-21	89.00	90.00	89.00	89.00	56,221
2022-06-20	91.00	91.00	90.00	90.00	529,143
2022-06-17	94.00	94.00	94.00	94.00	33
2022-06-16	91.00	91.50	91.00	91.50	19,524
2022-06-15	91.50	91.50	91.00	91.00	6,594
2022-06-14	90.00	91.50	90.00	91.50	1,721
2022-06-13	90.00	90.00	90.00	90.00	162,047
2022-06-10	92.75	93.00	92.75	93.00	73,208
2022-06-09	91.00	91.00	91.00	92.75	81,620
2022-06-08	92.75	92.75	92.75	92.75	107,990
2022-06-07	95.00	95.00	95.00	92.75	67,911
2022-06-06	93.25	93.25	92.00	92.00	191
2022-06-03	93.25	93.25	93.25	93.25	0
2022-06-02	93.25	93.25	93.25	93.25	0
2022-06-01	92.50	93.25	92.50	93.25	37,248
2022-05-31	92.50	92.50	92.50	92.50	7,608
2022-05-30	92.25	92.50	92.25	92.50	200,278
2022-05-27	92.50	92.50	92.25	92.25	65,206
2022-05-26	92.75	92.75	92.50	92.50	47,080
2022-05-25	92.00	92.75	92.00	92.75	4,866
2022-05-24	93.00	93.00	93.00	92.00	7,451
2022-05-23	91.75	91.75	91.75	91.75	5,883
2022-05-20	91.00	91.50	91.00	91.75	104,092
2022-05-19	90.50	91.00	90.50	89.50	4,573
2022-05-18	90.75	90.75	89.50	89.50	35,397
2022-05-17	88.50	90.00	88.50	90.75	44,249
2022-05-16	90.50	90.50	90.50	90.50	11,334
2022-05-13	90.50	90.50	90.50	90.50	58,572
2022-05-12	90.00	90.50	90.00	90.50	1,170
2022-05-11	90.00	90.00	90.00	90.00	6,672
2022-05-10	90.00	93.50	88.50	90.00	178,929
2022-05-09	91.75	92.75	91.75	92.75	2,428
2022-05-06	92.50	92.50	91.00	91.75	18,606
2022-05-05	93.00	93.00	93.00	93.00	62,093
2022-05-04	92.50	93.00	92.50	93.00	45,774
2022-05-03	94.00	94.00	93.00	92.50	314,999
2022-05-02	94.00	94.00	94.00	94.00	0
2022-04-29	93.50	94.50	93.50	94.00	199,102
2022-04-28	93.00	93.00	93.00	93.00	85,784
2022-04-27	92.50	92.50	92.50	93.00	201,636
2022-04-26	93.50	93.50	93.50	93.50	37,696
2022-04-25	95.00	95.00	95.00	93.50	55,860
2022-04-22	95.00	95.00	93.50	94.00	145,914
2022-04-21	92.00	94.50	92.00	94.00	446,641
2022-04-20	92.50	92.50	92.50	93.50	120,591
2022-04-19	94.50	96.00	94.50	94.25	55,621
2022-04-18	92.00	92.00	92.00	92.00	0
2022-04-15	92.00	92.00	92.00	92.00	0
2022-04-14	92.50	94.00	92.00	92.00	98,456
2022-04-13	91.25	91.25	91.25	91.25	13,484
2022-04-12	91.50	91.50	91.25	91.25	2,947
2022-04-11	89.50	91.00	89.50	91.50	188,918
2022-04-08	87.50	88.00	87.50	88.75	118,443
2022-04-07	85.00	87.50	85.00	86.50	43,080
2022-04-06	85.75	86.00	85.75	86.00	7,172
2022-04-05	85.00	86.50	85.00	85.75	68,519
2022-04-04	85.00	86.25	85.00	86.25	65,600
2022-04-01	86.00	86.00	85.00	85.00	72,091
2022-03-31	87.75	87.75	87.50	87.50	65,314
2022-03-30	86.50	86.50	85.00	87.75	321,188
2022-03-29	89.50	91.00	89.50	88.50	39,113
2022-03-28	90.50	90.50	90.50	88.00	21,914
2022-03-25	89.50	89.50	88.00	88.00	3,129
2022-03-24	88.50	90.50	88.50	89.50	28,570
2022-03-23	87.00	90.00	87.00	90.00	38,618
2022-03-22	85.00	85.00	85.00	85.00	42,762
2022-03-21	86.00	87.50	85.50	86.00	311,222
2022-03-18	85.50	86.00	85.50	86.00	1,607,513
2022-03-17	90.50	90.50	80.00	84.00	395,040
2022-03-16	91.00	93.00	91.00	93.00	34,883
2022-03-15	93.50	93.50	91.00	91.00	143,775
2022-03-14	95.50	95.50	94.50	94.50	19,641
2022-03-11	90.50	95.00	90.00	94.50	253,675
2022-03-10	90.00	91.00	90.00	88.75	24,655
2022-03-09	88.50	91.00	88.50	90.50	87,334
2022-03-08	88.00	89.50	86.50	85.50	320,235
2022-03-07	88.50	88.50	84.50	88.50	311,331
2022-03-04	92.00	92.00	90.00	89.25	255,239
2022-03-03	89.50	90.00	89.50	89.50	292,016
2022-03-02	88.50	90.00	88.50	91.00	34,368
2022-03-01	90.25	91.50	90.25	91.50	379,251
2022-02-28	90.25	90.25	90.25	90.25	5,808
2022-02-25	88.75	88.75	88.75	90.25	159,692
2022-02-24	88.50	88.50	88.50	88.75	43,108
2022-02-23	90.00	90.00	90.00	90.00	45,187
2022-02-22	90.00	90.00	88.00	89.00	112,825
2022-02-21	91.25	91.50	91.25	91.50	7,386
2022-02-18	93.50	93.50	93.50	91.25	34,671
2022-02-17	94.50	94.50	91.00	91.00	102,495
2022-02-16	93.50	93.50	93.50	91.75	3,413,175
2022-02-15	95.00	95.00	95.00	95.00	61,307
2022-02-14	90.50	90.50	90.50	92.50	37,201
2022-02-11	91.50	91.50	91.50	93.00	84,887
2022-02-10	90.50	95.00	90.50	92.50	38,173
2022-02-09	89.50	89.50	89.50	91.25	65,366
2022-02-08	88.00	88.00	88.00	90.50	111,512
2022-02-07	89.00	89.00	89.00	90.50	140,508
2022-02-04	90.50	90.50	90.50	90.50	1,895
2022-02-03	88.50	90.50	88.00	90.50	44,367
2022-02-02	91.00	94.50	88.00	88.75	233,970
2022-02-01	92.50	95.00	92.50	95.00	125,083
2022-01-31	95.00	95.00	87.50	90.50	871,098
2022-01-28	96.50	96.50	96.50	96.00	26,960
2022-01-27	97.00	97.00	96.50	96.50	28,957
2022-01-26	99.50	99.50	97.00	97.00	55,981
2022-01-25	96.00	96.00	95.00	97.50	41,805
2022-01-24	98.00	99.00	96.00	96.00	35,829
2022-01-21	99.00	103.00	99.00	100.00	60,128
2022-01-20	100.00	100.50	100.00	100.50	222,729
2022-01-19	103.00	103.00	100.00	100.00	26,897
2022-01-18	100.00	100.00	100.00	100.00	6,192
2022-01-17	98.00	100.00	96.50	100.00	17,744
2022-01-14	98.50	98.50	96.00	99.25	303,948
2022-01-13	102.00	103.00	97.00	99.50	486,376
2022-01-12	96.00	96.00	96.00	99.00	237,551
2022-01-11	99.50	103.00	96.00	98.50	99,663
2022-01-10	98.00	98.00	94.00	96.00	50,244
2022-01-07	101.00	101.00	99.00	101.00	39,396
2022-01-06	102.00	102.00	100.50	100.50	912
2022-01-05	102.00	102.00	102.00	102.00	11,534
2022-01-04	106.00	106.00	106.00	106.00	17,981
2022-01-03	101.25	101.25	101.25	101.25	0
2021-12-31	102.25	102.25	101.25	101.25	10,000
2021-12-30	99.00	102.25	99.00	102.25	8,356
2021-12-29	106.00	106.00	99.00	99.00	8,474
2021-12-28	104.00	104.00	104.00	104.00	0
2021-12-27	104.00	104.00	104.00	104.00	0
2021-12-24	106.00	106.00	106.00	104.00	9,829
2021-12-23	105.00	107.00	103.00	105.00	713,659
2021-12-22	105.00	105.00	105.00	103.00	45,756
2021-12-21	105.00	105.00	105.00	101.50	18,444
2021-12-20	103.00	105.00	98.50	105.00	58,290
2021-12-17	100.00	100.00	97.50	97.50	14,401
2021-12-16	97.00	97.00	97.00	97.00	20,858
2021-12-15	99.50	99.50	99.50	99.50	3,779,325
2021-12-14	98.50	100.00	98.50	99.50	107,784
2021-12-13	96.00	96.50	96.00	96.50	11,624
2021-12-10	98.50	98.50	98.50	96.00	128,884
2021-12-09	93.00	93.00	93.00	93.00	16,135
2021-12-08	96.50	96.50	96.00	96.00	423,877
2021-12-07	96.50	96.50	96.50	96.50	29,831
2021-12-06	95.00	96.50	95.00	96.50	207,598
2021-12-03	95.50	95.50	93.50	95.00	31,318
2021-12-02	97.00	97.00	95.50	97.50	64,499
2021-12-01	98.00	100.00	98.00	100.00	55,152
2021-11-30	98.00	98.00	95.50	95.50	409,282
2021-11-29	97.50	98.00	97.50	98.00	37,955
2021-11-26	98.00	98.00	96.00	96.00	9,394
2021-11-25	94.50	95.50	94.50	95.50	31,731
2021-11-24	95.00	95.00	94.50	94.50	47,426
2021-11-23	95.50	95.50	95.00	95.00	232,314
2021-11-22	96.50	99.00	96.00	97.00	3,962,320
2021-11-19	97.00	101.00	97.00	101.00	1,498,644
2021-11-18	101.00	101.00	99.00	99.00	37,916
2021-11-17	97.75	98.25	97.75	98.25	1,114,672
2021-11-16	100.00	100.00	100.00	97.75	5,493
2021-11-15	94.00	94.00	94.00	94.00	2,512
2021-11-12	96.50	96.50	96.50	96.50	11,330
2021-11-11	97.00	97.00	96.50	96.50	51,238
2021-11-10	96.75	97.00	96.75	97.00	18,657
2021-11-09	99.00	99.00	99.00	96.75	51,623
2021-11-08	95.00	96.50	95.00	96.50	1,748
2021-11-05	95.00	95.00	95.00	95.00	12,814
2021-11-04	97.00	97.00	96.75	96.75	25,000
2021-11-03	98.00	98.00	95.50	97.00	120,744
2021-11-02	99.00	99.00	96.50	96.50	821,669
2021-11-01	99.00	99.00	99.00	99.00	26,198
2021-10-29	97.00	97.00	97.00	97.00	28,789
2021-10-28	93.00	97.00	93.00	95.75	72,598
2021-10-27	93.00	93.00	93.00	93.00	54,545
2021-10-26	95.50	95.50	95.50	95.50	72,986
2021-10-25	98.00	98.00	98.00	95.50	55,221
2021-10-22	96.25	96.25	96.00	96.00	46,595
2021-10-21	98.00	98.00	96.25	96.25	76,150
2021-10-20	98.50	99.00	98.00	98.00	699,928
2021-10-19	94.50	94.50	94.50	96.00	39,705
2021-10-18	95.50	98.00	95.50	97.00	82,434
2021-10-15	96.00	96.00	96.00	97.50	70,346
2021-10-14	98.25	98.25	96.50	96.50	50,153
2021-10-13	95.00	98.25	95.00	98.25	17,035
2021-10-12	95.00	95.00	95.00	95.00	9,102
2021-10-11	101.00	101.00	98.00	98.00	23,954
2021-10-08	101.00	101.00	101.00	101.00	192,436
2021-10-07	100.00	100.00	95.50	98.00	4,233
2021-10-06	95.00	98.00	95.00	98.00	7,113
2021-10-05	96.00	96.00	95.00	95.00	12,155
2021-10-04	95.50	95.50	95.00	95.00	18,786
2021-10-01	101.00	101.00	97.00	97.00	213,896
2021-09-30	101.00	102.00	98.50	102.00	445,542
2021-09-29	101.00	101.00	97.00	97.00	30,891
2021-09-28	99.00	101.00	97.00	98.50	59,454
2021-09-27	97.50	97.50	97.50	95.25	70,001
2021-09-24	92.00	95.00	92.00	95.00	152,045
2021-09-23	98.50	98.50	92.50	95.00	255,495
2021-09-22	98.00	98.00	98.00	98.00	82,721
2021-09-21	98.50	104.00	98.50	101.00	17,991
2021-09-20	104.00	104.00	98.00	98.00	249,552
2021-09-17	105.00	105.00	104.00	105.00	76,926
2021-09-16	104.00	104.00	104.00	104.00	37,103
2021-09-15	105.00	105.00	105.00	105.00	20,851
2021-09-14	104.00	108.00	104.00	104.00	970,794
2021-09-13	105.00	106.00	105.00	106.00	565,670
2021-09-10	106.00	106.00	103.00	103.00	43,278
2021-09-09	106.00	106.00	106.00	106.50	9,106
2021-09-08	106.00	106.00	106.00	106.50	93,762
2021-09-07	106.00	107.00	106.00	106.00	143,166
2021-09-06	109.00	111.00	107.00	107.00	1,096,934
2021-09-03	103.00	105.00	103.00	104.50	2,601,248
2021-09-02	103.00	103.00	103.00	103.00	9,527
2021-09-01	103.00	105.00	103.00	105.00	132,704
2021-08-31	104.00	104.00	104.00	106.00	127,764
2021-08-30	103.00	103.00	103.00	103.00	0
2021-08-27	106.00	106.00	103.00	103.00	654,400
2021-08-26	105.00	105.00	105.00	104.50	17,985
2021-08-25	109.00	109.00	109.00	109.00	2,727
2021-08-24	103.00	105.00	103.00	104.00	623,933
2021-08-23	106.00	106.00	104.00	104.00	89,470
2021-08-20	106.00	106.00	106.00	104.50	300,299
2021-08-19	105.00	108.00	105.00	105.00	353,204
2021-08-18	106.00	106.00	106.00	106.00	53,812
2021-08-17	110.00	110.00	110.00	110.00	5,644
2021-08-16	110.00	110.00	108.00	108.00	512,053
2021-08-13	110.00	110.00	108.00	110.00	126,212
2021-08-12	106.00	110.00	106.00	108.00	1,626,929
2021-08-11	108.00	108.00	105.00	105.00	35,209
2021-08-10	105.00	105.00	105.00	105.00	29,528
2021-08-09	108.00	108.00	108.00	105.00	69,986
2021-08-06	107.00	107.00	106.00	106.00	267,392
2021-08-05	107.00	107.00	104.00	104.00	1,182,301
2021-08-04	107.00	107.00	107.00	103.50	15,519
2021-08-03	105.00	107.00	105.00	107.00	86,635
2021-08-02	105.00	107.00	105.00	104.00	63,255
2021-07-30	105.00	105.00	102.00	102.00	44,000
2021-07-29	105.00	105.00	105.00	105.00	202,537
2021-07-28	100.50	100.50	100.50	100.50	243,771
2021-07-27	101.00	101.00	100.50	100.50	1,000
2021-07-26	104.00	104.00	101.00	101.00	2,000
2021-07-23	97.50	97.50	97.50	100.50	531
2021-07-22	104.00	104.00	104.00	100.50	7,076
2021-07-21	102.00	102.00	101.00	99.25	20,734
2021-07-20	98.25	100.00	98.25	100.00	49,707
2021-07-19	102.00	102.00	97.00	98.25	12,308
2021-07-16	99.00	100.00	97.50	100.00	24,193
2021-07-15	99.00	99.00	95.00	97.50	30,763
2021-07-14	100.00	100.00	96.00	97.25	44,505
2021-07-13	103.00	103.00	103.00	102.00	19,585
2021-07-12	103.00	103.00	103.00	103.00	0
2021-07-09	106.00	106.00	106.00	103.00	539,678
2021-07-08	105.00	106.00	105.00	106.00	747,696
2021-07-07	100.00	100.00	100.00	101.50	8,832
2021-07-06	100.50	101.00	100.50	101.00	506
2021-07-05	103.00	103.00	103.00	100.50	5,229
2021-07-02	98.00	103.00	98.00	98.00	14,679
2021-07-01	102.00	103.00	100.00	100.00	36,942
2021-06-30	102.00	102.00	99.00	100.00	97,702
2021-06-29	97.50	101.00	97.00	97.00	189,322
2021-06-28	99.50	99.50	99.50	98.25	177,148
2021-06-25	99.50	99.50	96.50	98.25	34,108
2021-06-24	100.00	100.00	100.00	100.00	180
2021-06-23	99.50	99.50	96.00	96.00	18,345
2021-06-22	98.00	99.50	96.00	98.00	44,593
2021-06-21	102.00	102.00	98.00	98.00	143,698
2021-06-18	98.00	98.00	98.00	98.00	136,502
2021-06-17	99.00	99.00	98.00	98.00	209,745
2021-06-16	99.00	99.00	99.00	99.00	319,081
2021-06-15	104.00	104.00	99.00	99.00	5,716
2021-06-14	104.00	104.00	98.00	98.00	26,832
2021-06-11	99.00	99.00	99.00	101.50	1,115,272
2021-06-10	101.00	101.50	101.00	101.50	1,996
2021-06-09	98.00	101.00	98.00	101.00	0
2021-06-08	98.00	98.00	98.00	98.00	87
2021-06-07	99.00	99.00	99.00	99.00	40,952
2021-06-04	98.00	103.00	98.00	101.00	4,069
2021-06-03	99.00	101.00	99.00	101.00	3,186,689
2021-06-02	99.00	99.00	99.00	99.00	191,515
2021-06-01	98.00	98.00	98.00	98.00	2,529
2021-05-28	99.00	104.00	99.00	99.00	17,029
2021-05-27	102.00	102.00	102.00	102.00	27,499
2021-05-26	98.00	98.00	98.00	98.00	266,213
2021-05-25	98.00	100.00	98.00	100.00	1,212
2021-05-24	98.00	98.00	98.00	98.00	280,084
2021-05-21	98.00	100.50	98.00	100.50	3,000
2021-05-20	98.00	98.00	98.00	98.00	4,723
2021-05-19	98.00	98.00	98.00	98.00	1,818
2021-05-18	104.00	104.00	99.00	99.00	2,425
2021-05-17	102.00	102.00	102.00	102.00	202,780
2021-05-14	102.00	102.00	101.00	104.00	42,188
2021-05-13	101.00	101.00	101.00	101.00	133,078
2021-05-12	102.00	102.00	102.00	104.00	883,379
2021-05-11	102.00	102.00	100.00	101.00	9,051
2021-05-10	102.00	106.00	102.00	106.00	7,184
2021-05-07	102.00	102.00	102.00	104.50	371,309
2021-05-06	101.00	106.00	101.00	106.00	7,454
2021-05-05	101.00	101.00	101.00	103.00	262,281
2021-05-04	106.00	106.00	102.00	102.00	148,865
2021-04-30	103.00	103.00	102.00	102.00	57,332
2021-04-29	102.00	102.00	102.00	104.00	3,042,175
2021-04-28	106.00	106.00	102.00	102.00	11,872
2021-04-27	101.00	106.00	101.00	105.00	76,525
2021-04-26	103.50	103.50	103.00	103.00	108,075
2021-04-23	103.00	103.50	103.00	103.50	287
2021-04-22	102.00	102.00	102.00	103.00	82,396
2021-04-21	102.00	102.00	102.00	103.00	67,247
2021-04-20	100.00	100.00	98.50	98.50	18,248
2021-04-19	105.00	105.00	100.00	100.00	26,095
2021-04-16	102.00	105.00	99.50	101.00	31,386
2021-04-15	102.00	107.00	102.00	105.00	62,591
2021-04-14	103.00	103.00	102.00	102.00	92,316
2021-04-13	105.00	108.00	105.00	108.00	544,687
2021-04-12	103.00	108.00	103.00	108.00	40,414
2021-04-09	104.00	108.00	103.00	105.50	45,541
2021-04-08	108.00	108.00	104.00	105.00	12,493
2021-04-07	104.00	108.00	104.00	106.00	135,504
2021-04-06	104.00	105.00	102.00	103.00	215,271
2021-04-01	105.00	106.00	102.00	104.00	4,460,488
2021-03-31	106.00	106.00	106.00	106.00	5,625,688
2021-03-30	109.00	109.00	109.00	106.00	316,964
2021-03-29	109.00	109.00	109.00	106.50	63,628
2021-03-26	106.00	106.00	106.00	106.00	315,505
2021-03-25	105.50	106.00	105.50	106.00	1,294,308
2021-03-24	105.00	107.00	105.00	105.50	3,285,040
2021-03-23	104.00	104.00	104.00	104.00	33,674
2021-03-22	105.00	105.00	102.00	102.00	8,832
2021-03-19	105.00	105.00	105.00	105.00	515,827
2021-03-18	105.00	105.00	105.00	101.50	1,084,743
2021-03-17	101.00	105.00	101.00	102.25	1,623,006
2021-03-16	95.00	98.00	95.00	96.50	36,567
2021-03-15	95.00	95.00	95.00	95.25	435,104
2021-03-12	93.50	94.50	93.50	93.50	770,389
2021-03-11	92.00	92.25	92.00	92.25	30,000
2021-03-10	95.00	95.00	92.00	92.00	122,801
2021-03-09	92.00	92.50	92.00	92.50	282
2021-03-08	92.50	92.50	92.00	92.00	27,169
2021-03-05	90.00	90.00	90.00	92.50	21,351
2021-03-04	91.00	95.00	87.50	91.50	11,613
2021-03-03	93.00	93.00	92.75	92.75	107,614
2021-03-02	91.50	91.50	91.50	93.00	11,344
2021-03-01	95.00	98.00	91.50	93.00	91,640
2021-02-26	95.00	95.00	95.00	93.00	186,000
2021-02-25	95.00	95.00	91.00	94.00	5,606
2021-02-24	98.00	98.00	95.00	95.00	2,651
2021-02-23	92.25	95.25	92.25	95.25	25,700
2021-02-22	92.00	92.00	92.00	92.25	176,447
2021-02-19	95.50	95.50	95.50	95.50	597,351
2021-02-18	92.00	92.00	92.00	93.50	81,619
2021-02-17	92.00	92.00	92.00	92.00	48,313
2021-02-16	92.00	92.00	92.00	92.00	5,081
2021-02-15	92.00	95.00	92.00	95.00	10,693
2021-02-12	93.00	93.00	92.00	92.00	40,730
2021-02-11	105.00	105.00	93.00	93.00	91,004
2021-02-10	89.00	105.00	89.00	100.00	11,398,239
2021-02-09	89.00	89.00	89.00	89.00	13,816
2021-02-08	89.00	91.50	89.00	91.50	50,936
2021-02-05	89.00	89.00	89.00	89.00	49,115
2021-02-04	89.00	89.00	89.00	89.00	15,834
2021-02-03	88.75	89.75	88.75	89.75	84,758
2021-02-02	89.50	89.50	89.50	88.75	38,804
2021-02-01	89.50	89.50	89.50	88.75	25,096
2021-01-29	89.50	89.50	88.75	88.75	12,000
2021-01-28	88.00	91.00	88.00	89.50	27,336
2021-01-27	91.00	91.00	89.50	89.50	5,710
2021-01-26	91.00	91.00	91.00	91.00	1,083
2021-01-25	91.50	91.50	91.50	89.00	29,832
2021-01-22	91.00	91.00	91.00	89.50	242,022
2021-01-21	90.00	90.00	90.00	89.00	10,756
2021-01-20	89.50	89.50	89.00	89.00	2,467
2021-01-19	93.50	93.50	93.50	89.50	156,788
2021-01-18	93.50	93.50	88.00	89.50	13,655
2021-01-15	90.50	90.50	90.50	89.25	9,733
2021-01-14	94.00	94.00	94.00	94.00	62
2021-01-13	89.50	89.50	89.50	89.50	5,603
2021-01-12	91.00	91.00	91.00	89.50	33,276
2021-01-11	89.50	89.50	89.00	89.50	10,679
2021-01-08	91.25	91.25	91.25	91.25	16,407
2021-01-07	94.00	94.00	94.00	91.25	97,075
2021-01-06	90.25	90.25	90.25	90.25	40,875
2021-01-05	88.75	90.25	88.75	90.25	3,853,409
2021-01-04	89.00	90.00	89.00	88.75	48,591
2020-12-31	86.50	87.00	86.50	86.75	66,251
2020-12-30	83.50	83.50	83.50	84.25	2,064,421
2020-12-29	81.00	87.50	81.00	85.25	140,214
2020-12-24	80.00	80.00	80.00	78.25	173,140
2020-12-23	80.00	80.00	80.00	80.00	43,489
2020-12-22	78.00	78.00	78.00	78.00	5,800
2020-12-21	78.25	78.25	78.00	78.00	253,460
2020-12-18	81.00	81.00	81.00	78.25	16,895
2020-12-17	76.00	81.00	76.00	78.75	690,846
2020-12-16	74.00	74.00	74.00	74.00	49,392
2020-12-15	76.00	76.00	76.00	74.00	4,331
2020-12-14	76.00	76.00	76.00	74.25	11
2020-12-11	74.00	74.00	74.00	74.00	5,740
2020-12-10	74.00	74.00	74.00	74.00	0
2020-12-09	76.00	76.00	76.00	74.00	9,153
2020-12-08	74.50	74.50	74.00	74.00	474,051
2020-12-07	72.50	72.50	72.50	74.50	39,512
2020-12-04	74.25	74.50	74.25	74.50	27,018
2020-12-03	74.25	74.25	74.25	74.25	10,600
2020-12-02	72.00	76.00	72.00	74.25	25,237
2020-12-01	71.50	71.50	71.50	72.25	3,493
2020-11-30	74.50	74.50	74.50	72.25	400
2020-11-27	72.00	72.00	72.00	71.75	59,437
2020-11-26	72.50	75.00	72.50	72.75	7,359
2020-11-25	73.00	73.00	70.00	70.00	300
2020-11-24	74.50	74.50	74.50	71.75	2,008,246
2020-11-23	72.00	72.75	72.00	72.75	0
2020-11-20	72.50	72.50	72.00	72.00	62,000
2020-11-19	70.75	72.50	70.75	72.50	150,388
2020-11-18	70.50	70.50	69.00	70.75	496,931
2020-11-17	71.25	71.50	71.25	71.50	137,420
2020-11-16	75.00	75.00	71.00	71.25	35,388
2020-11-13	71.50	71.50	71.50	73.25	316,544
2020-11-12	68.00	73.00	68.00	72.00	1,344,995
2020-11-11	66.75	67.00	66.75	67.00	60,680
2020-11-10	64.50	65.00	64.50	66.75	71,566
2020-11-09	62.00	62.00	62.00	62.25	167,589
2020-11-06	64.50	65.00	64.50	63.00	19,505
2020-11-05	63.00	67.00	63.00	62.75	29,191
2020-11-04	64.75	64.75	64.00	64.00	38,773
2020-11-03	64.00	64.00	64.00	64.75	35,901
2020-11-02	65.00	65.00	64.50	64.50	8,666
2020-10-30	65.00	65.00	65.00	65.00	46,482
2020-10-29	67.00	67.00	66.00	66.00	251,849
2020-10-28	71.00	76.00	67.00	69.75	345,081
2020-10-27	65.00	65.00	65.00	65.00	42,425
2020-10-26	66.50	67.00	66.50	65.00	31,091
2020-10-23	65.00	65.00	65.00	65.50	13,281,042
2020-10-22	65.50	66.00	65.50	65.25	241,500
2020-10-21	64.00	64.00	64.00	64.00	20,000
2020-10-20	64.00	64.00	64.00	64.00	111,192
2020-10-16	65.50	65.50	65.50	64.00	4,567,593
2020-10-15	62.00	62.00	62.00	63.00	3,519
2020-10-14	64.00	64.00	63.00	63.00	20,477
2020-10-13	64.00	64.00	62.50	64.00	228,889
2020-10-12	64.50	64.50	63.25	63.25	13,300
2020-10-09	64.00	64.00	64.00	64.50	3,000
2020-10-08	64.00	64.00	63.00	63.00	6,300
2020-10-07	63.50	64.00	63.50	64.00	19,382
2020-10-06	63.50	64.00	63.50	63.50	50,856
2020-10-05	60.75	61.00	60.75	61.00	0
2020-10-02	60.75	60.75	60.75	60.75	65,307
2020-10-01	60.75	60.75	60.75	60.75	24
2020-09-30	60.75	60.75	60.75	60.75	17,500
2020-09-29	60.75	60.75	60.75	60.75	1,870
2020-09-28	60.00	61.00	60.00	60.75	49,002
2020-09-25	60.00	60.75	60.00	60.75	61,133
2020-09-24	61.50	61.50	58.00	60.00	615,938
2020-09-23	62.00	62.00	62.00	62.00	10,775
2020-09-22	62.00	62.00	62.00	62.00	9,639
2020-09-21	61.00	62.00	61.00	62.00	87,987
2020-09-18	61.00	61.00	61.00	61.00	46,478
2020-09-17	62.00	62.00	62.00	62.00	25,000
2020-09-16	62.00	62.00	62.00	62.00	500
2020-09-15	62.00	62.00	62.00	62.00	0
2020-09-14	62.00	62.00	62.00	62.00	2,000
2020-09-11	62.00	62.00	62.00	62.00	0
2020-09-10	62.00	62.00	62.00	62.00	1,500
2020-09-09	62.00	62.00	62.00	62.00	0
2020-09-08	61.75	62.00	61.75	62.00	1,724
2020-09-07	61.50	61.75	61.50	61.75	4,844
2020-09-04	61.75	61.75	61.50	61.50	0
2020-09-03	63.00	63.00	61.00	61.75	110,465
2020-09-02	64.50	64.50	63.00	63.25	129,736
2020-09-01	67.00	67.00	67.00	65.00	61,984
2020-08-28	61.50	67.50	61.50	65.00	6,260,279
2020-08-27	58.50	61.50	58.50	59.00	15,215
2020-08-26	58.50	58.50	58.50	60.00	17
2020-08-25	60.00	60.00	60.00	60.00	15,000
2020-08-24	61.50	62.00	61.50	60.00	7,700
2020-08-21	60.00	60.00	60.00	60.00	0
2020-08-20	58.00	58.00	58.00	60.00	1,497
2020-08-19	60.00	60.00	60.00	60.00	0
2020-08-18	59.00	59.00	59.00	60.00	26,140
2020-08-17	59.00	59.00	59.00	60.50	35,761
2020-08-14	63.00	63.50	60.00	61.00	43,311
2020-08-13	59.50	67.00	59.50	65.00	232,986
2020-08-12	56.00	58.00	56.00	57.00	77,778
2020-08-11	57.00	57.00	56.00	55.50	42,878
2020-08-10	58.50	58.50	57.00	59.00	82,309
2020-08-07	59.00	59.00	57.00	59.00	86,632
2020-08-06	59.00	59.00	59.00	58.00	54,702
2020-08-05	56.00	59.00	56.00	57.50	62,392
2020-08-04	54.50	55.00	54.50	54.00	29,840
2020-08-03	51.00	53.00	51.00	53.00	0
2020-07-31	51.00	51.00	51.00	53.00	5,436
2020-07-30	53.00	53.00	53.00	53.00	0
2020-07-29	53.00	53.00	53.00	53.00	0
2020-07-28	53.00	53.00	53.00	53.00	0
2020-07-27	53.00	53.00	53.00	53.00	914
2020-07-24	53.00	53.00	53.00	53.00	13,166
2020-07-23	51.50	51.50	51.00	53.00	3,085
2020-07-22	53.00	53.00	53.00	53.00	6,347
2020-07-21	51.00	51.50	51.00	53.00	9,364
2020-07-20	51.00	51.00	49.00	53.00	33,554
2020-07-17	54.00	54.00	53.00	53.00	0
2020-07-16	55.00	55.00	55.00	54.00	10,000
2020-07-15	56.00	56.00	56.00	55.50	134,776
2020-07-14	57.50	57.50	57.50	57.50	0
2020-07-13	57.50	57.50	57.50	57.50	827
2020-07-10	57.50	57.50	57.50	57.50	0
2020-07-09	58.00	58.00	57.50	57.50	36,000
2020-07-08	59.00	59.00	59.00	58.00	18,500
2020-07-07	56.50	59.00	56.50	58.50	121,295
2020-07-06	55.00	55.00	55.00	55.00	2,000
2020-07-03	55.50	55.50	55.00	55.00	0
2020-07-02	53.50	56.50	53.00	55.50	10,588
2020-06-30	55.00	55.00	55.00	55.00	1,000
2020-06-29	55.25	55.25	55.25	55.25	106
2020-06-26	55.00	55.00	55.00	55.00	1,773
2020-06-25	55.00	55.00	55.00	55.00	0
2020-06-24	56.50	56.50	56.50	55.00	3,025
2020-06-23	55.00	55.00	55.00	55.00	0
2020-06-22	55.00	55.00	53.00	55.00	2,604,295
2020-06-19	56.00	56.00	56.00	56.00	65,000
2020-06-18	56.50	56.50	56.00	56.00	5,457
2020-06-17	56.00	56.00	55.00	57.50	38,000
2020-06-16	57.00	57.00	57.00	57.50	812,917
2020-06-15	59.50	59.50	59.50	58.50	1
2020-06-12	58.50	58.50	58.50	58.50	0
2020-06-11	58.00	58.00	58.00	58.50	22,085
2020-06-10	59.00	59.50	59.00	59.50	1,000
2020-06-09	59.00	59.00	59.00	59.00	0
2020-06-08	59.00	59.00	59.00	59.00	905,105
2020-06-05	59.00	59.00	59.00	59.00	0
2020-06-04	59.00	59.00	59.00	59.00	12,000
2020-06-03	59.00	59.00	59.00	59.00	1,135
2020-06-02	59.00	59.00	59.00	59.00	0
2020-05-29	60.00	60.00	60.00	58.50	10,000
2020-05-28	59.50	59.50	59.50	58.50	7,511
2020-05-27	57.50	57.50	57.50	57.50	0
2020-05-26	57.50	57.50	57.50	57.50	0
2020-05-22	54.50	54.50	54.50	56.00	37,665
2020-05-21	56.00	56.00	56.00	56.00	993,676
2020-05-20	56.00	56.00	56.00	56.00	1,800
2020-05-19	56.00	56.00	56.00	56.00	2,500
2020-05-18	55.00	55.00	55.00	56.00	5,217
2020-05-15	56.50	56.50	56.50	56.00	29,890
2020-05-14	54.00	54.00	54.00	55.00	35,204
2020-05-13	55.75	55.75	55.75	55.75	0
2020-05-12	56.00	56.00	55.75	55.75	300
2020-05-11	56.00	56.00	56.00	56.00	0
2020-05-07	56.25	56.25	56.00	56.00	25,000
2020-05-06	56.50	56.50	56.25	56.25	114,000
2020-05-05	55.50	55.50	55.00	56.50	47,307
2020-05-04	59.00	59.00	59.00	58.00	110
2020-05-01	57.50	57.75	57.50	57.75	495
2020-04-30	57.50	57.50	57.50	57.50	85,004
2020-04-29	57.50	57.50	57.50	57.50	1,757,646
2020-04-28	57.25	57.25	57.25	57.25	125,578
2020-04-27	57.00	57.25	57.00	57.25	23,500
2020-04-24	57.00	57.00	57.00	57.00	65,000
2020-04-23	55.50	55.50	55.50	57.00	583
2020-04-22	57.00	57.00	57.00	57.00	5,000
2020-04-21	57.00	57.00	57.00	57.00	0
2020-04-20	57.00	57.00	57.00	57.00	2,000
2020-04-17	56.50	57.00	56.50	57.00	0
2020-04-16	56.50	56.50	56.50	56.50	0
2020-04-15	56.50	56.50	56.50	56.50	0
2020-04-14	56.50	56.50	56.50	56.50	4,764
2020-04-09	55.00	55.00	54.00	56.50	20,560
2020-04-08	56.50	56.50	56.50	56.50	124,851
2020-04-07	57.00	57.00	57.00	57.00	13,263
2020-04-06	56.00	56.00	56.00	56.50	29,319
2020-04-03	56.50	56.50	56.50	56.50	0
2020-04-03	56.50	56.50	56.50	56.50	0
2020-04-02	56.50	56.50	56.50	56.50	0
2020-04-02	56.50	56.50	56.50	56.50	0
2020-04-01	56.50	56.50	56.50	56.50	0
2020-04-01	56.50	56.50	56.50	56.50	0
2020-03-31	56.50	56.50	56.50	56.50	40,350
2020-03-30	56.50	56.50	56.50	56.50	13,297
2020-03-27	55.00	55.00	55.00	56.50	9,202
2020-03-26	56.50	56.50	56.50	56.50	6,880
2020-03-25	53.00	53.00	53.00	54.50	83
2020-03-24	52.00	53.00	52.00	50.00	50,521
2020-03-23	48.00	49.00	48.00	47.50	50,784
2020-03-20	46.00	46.00	46.00	44.50	11,334
2020-03-19	43.00	43.00	43.00	43.50	126,771
2020-03-18	45.00	45.00	44.00	57.75	25,000
2020-03-17	63.00	63.00	58.00	60.50	10,012
2020-03-16	68.00	68.00	60.00	65.50	18,067
2020-03-13	67.50	67.50	67.50	67.50	10
2020-03-12	70.00	70.00	70.00	67.50	6,705
2020-03-11	67.50	67.50	67.50	67.50	2,419
2020-03-10	67.50	67.50	67.50	67.50	5,000
2020-03-09	67.00	70.00	67.00	67.50	124,129
2020-03-06	69.00	69.00	68.00	69.00	141,319
2020-03-05	72.50	72.50	72.50	72.50	55,573
2020-03-04	71.25	71.25	71.25	71.25	0
2020-03-03	74.00	74.00	74.00	70.50	5,993
2020-03-02	71.00	71.00	70.00	69.50	61,615
2020-02-28	71.50	71.50	71.50	71.50	191,466
2020-02-27	71.50	71.50	71.50	71.50	5,116
2020-02-26	71.75	71.75	71.75	71.75	2,500
2020-02-25	71.75	71.75	71.75	71.75	0
2020-02-24	74.00	74.00	74.00	71.75	125,601
2020-02-21	71.75	71.75	71.75	71.75	20,000
2020-02-20	71.75	71.75	71.75	71.75	11,006
2020-02-19	71.75	71.75	71.75	71.75	156,075
2020-02-18	71.25	71.75	71.25	71.75	14,141
2020-02-17	71.25	71.25	71.25	71.25	153,605
2020-02-14	73.00	73.00	69.50	71.25	20,504
2020-02-13	69.00	69.00	69.00	71.25	23,008
2020-02-12	71.00	71.00	71.00	71.00	10,000
2020-02-11	71.50	71.50	71.00	71.00	6,350
2020-02-10	71.50	71.50	71.50	71.50	39,791
2020-02-07	71.50	71.50	71.50	71.50	1,000
2020-02-06	71.50	71.50	71.50	71.50	251,006
2020-02-05	71.50	71.50	71.50	71.50	49,337
2020-02-04	71.50	71.50	71.50	71.50	95,285
2020-02-03	71.50	71.50	71.50	71.50	5,000
2020-01-31	70.00	71.50	70.00	71.50	5,803
2020-01-30	70.00	70.00	70.00	71.50	83,382
2020-01-29	71.50	72.00	70.00	71.50	23,393
2020-01-28	70.00	71.50	69.50	71.50	81,375
2020-01-27	72.00	72.00	72.00	72.50	20,319
2020-01-24	73.50	74.00	73.50	74.00	23,065
2020-01-23	74.00	74.00	74.00	73.50	13,396
2020-01-22	72.50	75.00	72.50	75.00	33,940
2020-01-21	70.00	70.00	70.00	72.50	3,003
2020-01-20	72.00	73.00	72.00	72.00	44,958
2020-01-17	69.75	69.75	69.50	69.50	238,142
2020-01-16	70.00	71.00	70.00	69.75	12,579,699
2020-01-15	64.00	65.00	64.00	67.00	17,574,347
2020-01-14	61.00	61.00	61.00	61.00	20,000
2020-01-13	61.50	61.50	61.00	61.00	0
2020-01-10	61.50	61.50	61.50	61.50	17,082
2020-01-09	61.50	61.50	61.50	61.50	3,110
2020-01-08	61.50	61.50	61.50	61.50	1,328
2020-01-07	61.50	61.50	61.50	61.50	0
2020-01-06	59.00	62.50	59.00	61.50	18,455
2020-01-03	60.00	60.00	60.00	62.00	37,037
2020-01-02	60.50	60.50	60.50	61.50	100,120
2019-12-31	62.00	64.00	62.00	62.00	4,673
2019-12-30	59.00	60.50	59.00	60.50	5,000
2019-12-27	62.00	62.00	59.00	60.50	908
2019-12-24	60.75	60.75	60.75	60.75	30,825
2019-12-23	60.00	60.75	60.00	60.75	310
2019-12-20	60.00	60.00	60.00	60.75	56
2019-12-19	61.50	62.00	61.50	60.00	10,339
2019-12-18	58.00	59.00	58.00	59.75	224
2019-12-17	61.50	61.50	58.50	60.00	142
2019-12-16	57.50	57.50	57.50	60.25	177,883
2019-12-13	61.50	61.50	61.50	59.75	2
2019-12-12	59.25	59.25	59.25	59.25	1,500
2019-12-11	58.50	60.00	58.50	59.25	123,648
2019-12-10	59.00	59.00	57.50	57.50	126
2019-12-09	59.00	59.00	59.00	57.50	22
2019-12-06	58.50	58.50	58.50	57.50	7
2019-12-05	56.00	56.00	56.00	57.50	5,656
2019-12-04	58.00	58.00	57.50	57.50	0
2019-12-03	58.50	58.50	56.00	58.00	103,604
2019-12-02	56.00	56.00	56.00	57.50	5
2019-11-29	56.00	56.00	56.00	57.50	4,885,012
2019-11-28	58.50	58.50	58.50	57.50	12
2019-11-27	57.50	57.50	57.50	57.50	1,004,781
2019-11-26	58.50	58.50	57.50	57.50	16,500
2019-11-25	59.25	59.25	58.50	58.50	88,245
2019-11-22	57.00	57.00	57.00	59.25	12
2019-11-21	61.00	61.00	61.00	59.25	70
2019-11-20	59.00	59.00	59.00	60.25	3,797
2019-11-19	60.25	60.25	60.25	60.25	80,000
2019-11-18	61.50	61.50	61.50	60.25	12,081
2019-11-15	60.50	60.50	60.50	60.50	25,000
2019-11-14	59.00	59.00	59.00	60.50	2,603
2019-11-13	60.50	60.50	60.50	60.50	0
2019-11-12	60.50	60.50	60.50	60.50	0
2019-11-11	60.50	60.50	60.50	60.50	0
2019-11-08	60.50	60.50	60.50	60.50	1,643
2019-11-07	60.50	60.50	60.50	60.50	321
2019-11-06	61.00	61.00	60.50	60.50	9,202
2019-11-05	61.00	61.00	61.00	61.00	0
2019-11-04	59.00	59.00	59.00	61.00	1,010,178
2019-11-01	59.00	60.00	59.00	60.00	0
2019-10-31	59.00	59.00	59.00	60.00	2,666
2019-10-30	61.00	61.00	61.00	61.00	0
2019-10-29	61.00	61.00	61.00	61.00	125
2019-10-28	59.00	59.00	59.00	61.00	12,541
2019-10-25	61.00	61.00	61.00	61.00	0
2019-10-24	62.50	63.00	62.50	61.00	30,004
2019-10-23	61.00	61.00	61.00	61.00	0
2019-10-22	61.00	61.00	61.00	61.00	0
2019-10-21	60.00	60.00	60.00	61.00	26,164
2019-10-18	62.00	62.00	62.00	62.00	0
2019-10-17	60.25	62.00	60.25	62.00	807
2019-10-16	64.00	64.00	60.50	60.25	16,054
2019-10-15	60.50	60.50	60.50	62.00	1
2019-10-14	62.00	62.00	62.00	62.00	2,912
2019-10-11	62.00	62.00	62.00	62.00	9,098
2019-10-10	64.00	64.00	64.00	61.50	1
2019-10-09	61.50	61.50	61.50	61.50	0
2019-10-08	61.50	61.50	61.50	61.50	0
2019-10-07	58.50	62.00	58.50	61.50	40,489
2019-10-04	59.00	61.00	59.00	60.50	42,743
2019-10-03	63.50	63.50	59.00	61.50	76
2019-10-02	63.50	63.50	59.00	61.00	2,756
2019-10-01	59.00	61.00	59.00	60.00	4,015
2019-09-30	61.50	61.50	61.50	61.50	0
2019-09-27	64.50	64.50	60.00	61.50	44,949
2019-09-26	63.00	63.00	60.50	62.75	14,809
2019-09-25	65.50	65.50	65.50	65.50	0
2019-09-24	63.00	63.00	63.00	65.50	2
2019-09-23	67.50	67.50	67.50	65.50	24,817
2019-09-20	64.75	64.75	64.75	66.00	7,966
2019-09-19	70.00	70.00	65.00	64.75	48,317
2019-09-18	66.50	69.00	66.50	68.25	18,785
2019-09-17	62.75	63.25	62.75	63.25	0
2019-09-16	62.50	62.50	62.50	62.75	54,008
2019-09-13	60.25	61.50	60.25	61.50	1,383
2019-09-12	63.00	63.00	63.00	60.25	254
2019-09-11	59.00	61.25	59.00	61.25	10,333
2019-09-10	63.50	63.50	59.00	60.50	54,526
2019-09-09	61.50	61.50	61.50	61.75	86
2019-09-06	62.00	62.00	62.00	61.75	59,000
2019-09-05	63.50	63.50	62.50	63.00	77,503
2019-09-04	64.00	64.00	64.00	65.25	16,166
2019-09-03	66.25	66.25	65.75	65.75	0
2019-09-02	66.00	66.25	66.00	66.25	292
2019-08-30	66.00	66.00	66.00	66.00	0
2019-08-29	65.50	65.50	65.50	67.25	20,000
2019-08-28	65.50	69.00	65.50	67.25	466
2019-08-27	63.50	68.00	63.50	67.25	15,903
2019-08-23	68.00	68.00	68.00	65.50	11
2019-08-22	66.00	66.00	65.50	65.50	87
2019-08-21	64.00	66.00	64.00	66.00	36,000
2019-08-20	70.00	70.00	65.50	65.50	40,300
2019-08-19	74.00	74.00	74.00	72.00	1,317
2019-08-16	73.00	73.00	69.50	72.00	33
2019-08-15	68.50	70.00	68.50	71.50	3,286,925
2019-08-14	73.00	73.00	73.00	71.50	1,040,945
2019-08-13	71.50	71.50	71.50	71.50	5,000
2019-08-12	68.00	70.50	67.50	71.50	18,600
2019-08-09	74.00	74.00	74.00	74.00	10,000
2019-08-08	72.00	72.00	72.00	74.00	14
2019-08-07	74.00	74.00	74.00	74.00	151,645
2019-08-06	74.00	74.00	74.00	74.00	0
2019-08-05	74.00	74.00	74.00	74.00	3,000
2019-08-02	72.00	76.00	72.00	74.00	2,004
2019-08-01	74.00	74.00	74.00	74.00	5,750
2019-07-31	76.00	76.00	76.00	74.00	1,651
2019-07-30	72.00	72.00	72.00	74.00	214
2019-07-29	74.50	74.50	74.50	74.00	11,176
2019-07-26	72.00	73.50	72.00	73.50	22,642
2019-07-25	73.50	73.50	73.50	72.00	1,307,442
2019-07-24	70.00	70.00	70.00	72.00	1,601
2019-07-23	72.00	72.00	72.00	72.00	0
2019-07-22	72.00	72.00	72.00	72.00	11,827
2019-07-19	70.00	70.00	70.00	72.00	1,296
2019-07-18	72.00	72.00	72.00	72.00	0
2019-07-17	72.00	72.00	72.00	72.00	0
2019-07-16	72.00	72.00	72.00	72.00	0
2019-07-15	72.00	72.00	72.00	72.00	0
2019-07-12	72.00	72.00	72.00	72.00	1,507
2019-07-11	72.00	72.00	72.00	72.00	0
2019-07-10	70.00	70.00	70.00	72.00	25,001
2019-07-09	72.00	72.00	72.00	72.00	24,443
2019-07-08	72.00	72.00	72.00	72.00	9,492
2019-07-05	72.00	72.00	72.00	72.00	55,000
2019-07-04	72.00	72.00	72.00	72.00	9,921
2019-07-03	73.50	73.50	73.50	72.00	50,001
2019-07-02	72.00	72.00	72.00	72.00	11,000
2019-07-01	72.00	72.00	72.00	72.00	19,415
2019-06-28	72.00	72.00	72.00	72.00	0
2019-06-27	71.75	71.75	71.75	71.75	0
2019-06-26	70.00	70.00	70.00	71.75	158,350
2019-06-25	70.00	73.50	70.00	72.00	44
2019-06-24	73.50	73.50	73.50	72.00	26
2019-06-21	72.00	72.00	72.00	72.00	0
2019-06-20	72.00	72.00	72.00	72.00	6,938
2019-06-19	70.00	70.00	70.00	72.00	3
2019-06-18	73.50	73.50	73.50	72.00	1,565
2019-06-17	73.50	73.50	73.50	72.00	40,013
2019-06-14	72.00	72.00	72.00	72.00	1,325
2019-06-13	72.00	72.00	72.00	72.00	44,575
2019-06-12	72.00	72.00	72.00	72.00	258,414
2019-06-11	73.50	73.50	73.50	72.00	50
2019-06-10	72.00	72.00	72.00	72.00	0
2019-06-07	72.00	72.00	72.00	72.00	0
2019-06-06	72.00	72.00	72.00	72.00	0
2019-06-05	72.00	72.00	72.00	72.00	3,000
2019-06-04	70.50	70.50	70.50	72.00	3,618
2019-06-03	74.00	74.00	74.00	72.25	1,773
2019-05-31	72.00	72.00	72.00	72.00	0
2019-05-30	71.50	72.00	71.50	72.00	170,405
2019-05-29	72.50	72.50	72.50	71.50	23,804
2019-05-28	69.00	69.00	69.00	71.00	14,155
2019-05-24	71.00	71.00	71.00	71.00	7,374
2019-05-23	69.00	69.00	69.00	71.00	250,022
2019-05-22	72.50	72.50	72.50	71.00	23
2019-05-21	71.00	71.00	71.00	71.00	0
2019-05-20	71.00	71.00	71.00	71.00	1,259
2019-05-17	71.00	71.00	71.00	71.00	0
2019-05-16	71.00	71.00	71.00	71.00	14,146
2019-05-15	71.00	71.00	71.00	71.00	3,455
2019-05-14	71.00	71.00	71.00	71.00	0
2019-05-13	69.00	69.00	69.00	71.00	52,442
2019-05-10	72.50	72.50	72.50	71.00	99,330
2019-05-09	71.00	71.00	71.00	71.00	154,602
2019-05-08	71.00	71.00	71.00	71.00	0
2019-05-07	70.00	71.00	70.00	71.00	64,684
2019-05-03	69.00	69.00	69.00	70.00	500

Share	Price	Change
Fletcher King (FLK)	41.50	18.57%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%
Roadside Real (ROAD)	9.50	15.85%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	11.00	-8.33%
Electric Guitar (ELEG)	2.00	-4.76%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	52,076,109
Cap-xx (CPX)	0.0815	25,299,202
Tower Resources (TRP)	0.0215	25,271,870
Angus Energy (ANGS)	0.525	21,734,308
Reabold Resources (RBD)	0.0775	19,569,299