Zytronic Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-22	55.00	57.50	55.00	55.00	24,559
2024-04-19	54.00	55.00	54.00	55.00	9,281
2024-04-18	55.00	55.00	51.00	55.00	15
2024-04-17	55.00	55.00	55.00	55.00	26,130
2024-04-16	57.50	57.50	55.00	55.00	5,700
2024-04-15	57.50	57.50	57.50	57.50	6,380
2024-04-12	57.50	57.50	56.50	56.50	2,022
2024-04-11	57.50	57.50	54.00	57.50	892
2024-04-10	57.50	57.50	57.50	57.50	14,124
2024-04-09	57.50	57.50	57.50	57.50	3,727
2024-04-08	57.50	57.50	57.50	57.50	1,207
2024-04-05	57.50	57.50	57.50	57.50	12,311
2024-04-04	57.50	57.50	57.50	57.50	8,523
2024-04-03	57.50	57.50	55.00	57.50	40,239
2024-04-02	60.00	60.00	57.50	57.50	15,260
2024-04-01	60.00	60.00	60.00	60.00	0
2024-03-29	60.00	60.00	60.00	60.00	0
2024-03-28	60.00	60.00	60.00	60.00	23,580
2024-03-27	58.50	60.00	57.50	60.00	13,003
2024-03-26	57.50	57.50	57.50	57.50	11,419
2024-03-25	57.50	57.50	57.50	57.50	8,444
2024-03-22	60.00	60.00	57.50	57.50	47,176
2024-03-21	60.00	60.00	60.00	60.00	2,500
2024-03-20	60.00	60.00	59.50	60.00	17,026
2024-03-19	60.00	60.00	60.00	60.00	10,680
2024-03-18	60.00	60.00	60.00	60.00	13,376
2024-03-15	62.50	62.50	60.00	60.00	47,053
2024-03-14	65.00	65.00	62.50	62.50	40,191
2024-03-13	65.00	70.00	65.00	65.00	20,184
2024-03-12	65.00	65.00	65.00	65.00	1,578
2024-03-11	65.00	65.00	65.00	65.00	15,436
2024-03-08	65.00	65.00	65.00	65.00	0
2024-03-07	65.00	65.00	65.00	65.00	2,880
2024-03-06	65.00	65.00	65.00	65.00	25,015
2024-03-05	65.00	66.50	65.00	65.00	6,145
2024-03-04	65.00	65.00	65.00	65.00	18,963
2024-03-01	65.00	68.00	65.00	65.00	32,833
2024-02-29	68.00	68.00	65.00	65.00	39,663
2024-02-28	72.50	73.00	73.00	73.00	10,402
2024-02-27	72.50	72.50	72.50	72.50	987
2024-02-26	75.00	74.50	72.50	74.50	38,819
2024-02-23	75.00	75.00	75.00	75.00	15,986
2024-02-22	76.50	76.50	75.00	75.00	14,378
2024-02-21	72.50	75.00	72.50	75.00	26,505
2024-02-20	72.50	72.50	72.50	72.50	38
2024-02-19	72.50	72.50	72.50	72.50	6,867
2024-02-16	72.50	77.00	72.50	72.50	24,036
2024-02-15	72.50	76.50	72.50	76.50	21,432
2024-02-14	76.00	76.50	72.50	75.00	50,121
2024-02-13	75.00	76.50	75.00	75.00	30,003
2024-02-12	72.50	75.50	72.50	75.00	54,365
2024-02-09	75.00	75.00	72.50	72.50	28,894
2024-02-08	69.50	75.00	69.50	75.00	21,249
2024-02-07	65.00	69.50	65.00	69.50	31,157
2024-02-06	61.50	65.00	61.50	65.00	17,274
2024-02-05	61.50	63.00	61.50	61.50	24,369
2024-02-02	62.50	62.50	61.50	61.50	20,065
2024-02-01	62.50	62.50	62.50	62.50	1,200
2024-01-31	62.50	63.00	61.50	61.50	15,213
2024-01-30	61.50	62.50	61.50	61.50	17,960
2024-01-29	61.50	61.50	61.50	61.50	19,657
2024-01-26	61.50	61.50	61.50	61.50	31,845
2024-01-25	61.50	61.50	61.50	61.50	4,427
2024-01-24	61.50	61.50	61.50	61.50	9,498
2024-01-23	58.50	61.50	58.00	61.50	26,524
2024-01-22	58.50	59.00	58.00	58.00	37,584
2024-01-19	58.50	58.50	58.50	58.50	0
2024-01-18	58.50	59.50	59.50	59.50	94,696
2024-01-17	57.50	58.50	57.50	58.50	82,991
2024-01-16	57.50	57.50	57.50	57.50	6,876
2024-01-15	57.50	57.50	57.50	57.50	29,951
2024-01-12	57.00	57.50	57.00	57.50	13,462
2024-01-11	60.00	60.00	56.00	57.00	35,473
2024-01-10	60.00	61.00	57.50	60.00	89,917
2024-01-09	65.00	66.00	60.00	60.00	107,186
2024-01-08	80.00	80.00	80.00	80.00	0
2024-01-05	80.00	80.00	80.00	80.00	0
2024-01-04	80.00	81.50	77.50	80.00	33,614
2024-01-03	80.00	80.00	80.00	80.00	849
2024-01-02	80.00	80.00	80.00	80.00	16,575
2024-01-01	82.00	82.00	82.00	82.00	0
2023-12-29	80.00	82.00	82.00	82.00	329
2023-12-28	80.00	82.00	80.00	80.00	11,112
2023-12-27	80.00	80.00	80.00	80.00	3,403
2023-12-26	80.00	80.00	80.00	80.00	0
2023-12-25	80.00	80.00	80.00	80.00	0
2023-12-22	80.00	80.00	80.00	80.00	1,047
2023-12-21	80.00	80.00	80.00	80.00	17,737
2023-12-20	80.00	80.00	80.00	80.00	6,441
2023-12-19	80.00	80.00	80.00	80.00	0
2023-12-18	80.00	80.00	80.00	80.00	17,543
2023-12-15	80.00	80.00	80.00	80.00	25,636
2023-12-14	80.00	80.00	80.00	80.00	3,745
2023-12-13	80.00	80.00	80.00	80.00	10,030
2023-12-12	80.00	80.00	80.00	80.00	3,872
2023-12-11	80.00	80.00	80.00	80.00	14,923
2023-12-08	80.00	80.00	80.00	80.00	6,909
2023-12-07	80.00	80.00	80.00	80.00	21,739
2023-12-06	80.00	80.00	80.00	80.00	18,860
2023-12-05	80.00	80.00	80.00	80.00	0
2023-12-04	80.00	80.00	80.00	80.00	504
2023-12-01	80.00	80.00	80.00	80.00	563
2023-11-30	80.00	80.00	80.00	80.00	5,308
2023-11-29	80.00	80.00	80.00	80.00	534
2023-11-28	80.00	80.00	80.00	80.00	3,750
2023-11-27	80.00	80.00	80.00	80.00	1,500
2023-11-24	80.00	80.00	80.00	80.00	25,000
2023-11-23	80.00	80.00	80.00	80.00	2,550
2023-11-22	80.00	80.00	80.00	80.00	90
2023-11-21	80.00	80.00	80.00	80.00	2,905
2023-11-20	80.00	80.00	80.00	80.00	0
2023-11-17	80.00	80.00	80.00	80.00	22,322
2023-11-16	80.00	80.00	80.00	80.00	8,000
2023-11-15	80.00	80.00	80.00	80.00	15,249
2023-11-14	80.00	80.00	80.00	80.00	29,146
2023-11-13	80.00	80.00	80.00	80.00	1,034
2023-11-10	80.00	80.00	80.00	80.00	6,353
2023-11-09	77.50	80.00	77.50	80.00	6,000
2023-11-08	77.50	77.50	77.50	77.50	12,637
2023-11-07	77.50	77.50	77.00	77.50	1,607
2023-11-06	80.00	80.00	77.50	77.50	11,137
2023-11-03	80.00	80.00	80.00	80.00	116
2023-11-02	80.00	80.00	80.00	80.00	1,173
2023-11-01	82.50	82.50	80.00	80.00	8,070
2023-10-31	82.50	82.50	82.50	82.50	75
2023-10-30	82.50	82.50	82.50	82.50	628
2023-10-27	82.50	82.50	82.50	82.50	0
2023-10-26	80.00	82.50	80.00	82.50	1,533
2023-10-25	80.00	80.00	80.00	80.00	3,566
2023-10-24	80.00	80.00	80.00	80.00	2,146
2023-10-23	80.00	80.00	80.00	80.00	1,036
2023-10-20	80.00	80.00	80.00	80.00	48
2023-10-19	77.50	80.00	77.50	77.50	19,415
2023-10-18	77.50	77.50	77.50	77.50	1,521
2023-10-17	77.50	77.50	77.50	77.50	4,461
2023-10-16	77.50	77.50	77.50	77.50	4,631
2023-10-13	77.50	77.50	77.50	77.50	14,664
2023-10-12	77.50	77.50	77.50	77.50	0
2023-10-11	77.50	77.50	77.50	77.50	1,156
2023-10-10	77.50	80.00	77.50	77.50	7,394
2023-10-09	77.50	80.00	77.50	77.50	85
2023-10-06	80.00	80.00	77.50	77.50	31,391
2023-10-05	80.00	80.00	80.00	80.00	4,479
2023-10-04	85.00	85.00	80.00	80.00	19,706
2023-10-03	87.50	87.50	85.00	85.00	6,000
2023-10-02	87.50	87.50	87.50	87.50	1,403
2023-09-29	85.00	91.00	87.50	87.50	18,837
2023-09-28	85.00	85.00	85.00	85.00	6,929
2023-09-27	85.00	85.00	85.00	85.00	0
2023-09-26	81.50	85.00	81.50	85.00	5,824
2023-09-25	85.00	90.00	85.00	85.00	15,661
2023-09-22	77.50	85.00	77.50	85.00	56,411
2023-09-21	77.50	77.50	77.50	77.50	51
2023-09-20	77.50	77.50	77.50	77.50	10,653
2023-09-19	77.50	77.50	77.50	77.50	12,268
2023-09-18	74.00	77.50	74.00	77.50	634
2023-09-15	77.50	77.50	77.50	77.50	31,850
2023-09-14	74.00	77.50	74.00	77.50	23,256
2023-09-13	74.00	77.50	74.00	77.50	35,703
2023-09-12	75.00	77.50	75.00	75.00	12,513
2023-09-11	77.50	76.50	76.50	76.50	14,017
2023-09-08	77.50	77.50	77.50	77.50	7,043
2023-09-07	76.50	77.50	76.50	77.50	16,302
2023-09-06	75.00	78.50	73.00	76.50	94,617
2023-09-05	82.50	80.00	80.00	80.00	28,313
2023-09-04	85.00	85.00	85.00	85.00	23,398
2023-09-01	85.00	85.00	85.00	85.00	5,927
2023-08-31	85.00	85.00	85.00	85.00	10,543
2023-08-30	87.50	87.50	85.00	85.00	6,222
2023-08-29	87.50	87.50	87.50	87.50	5,000
2023-08-28	87.50	87.50	87.50	87.50	0
2023-08-25	87.50	87.50	87.50	87.50	4,941
2023-08-24	86.00	87.50	86.00	87.50	7,889
2023-08-23	87.50	87.50	87.50	87.50	3,500
2023-08-22	87.50	87.50	87.50	87.50	9,549
2023-08-21	90.00	90.00	87.50	87.50	9,939
2023-08-18	92.50	90.00	90.00	90.00	2,044
2023-08-17	92.50	92.50	92.50	92.50	4,253
2023-08-16	92.50	92.50	92.50	92.50	1,369
2023-08-15	92.50	92.50	92.50	92.50	9,579
2023-08-14	92.50	92.50	92.50	92.50	0
2023-08-11	92.50	92.50	92.50	92.50	1,342
2023-08-10	91.00	92.50	91.00	92.50	3,132
2023-08-09	92.50	92.50	92.50	92.50	0
2023-08-08	92.50	92.50	92.50	92.50	0
2023-08-07	92.50	92.50	91.00	92.50	6,796
2023-08-04	95.00	95.00	91.00	92.50	16,751
2023-08-03	95.00	95.00	95.00	95.00	196
2023-08-02	91.00	95.00	91.00	95.00	3,072
2023-08-01	91.00	95.00	91.00	95.00	4,500
2023-07-31	90.00	95.00	90.00	90.00	43,801
2023-07-28	90.00	95.00	90.00	95.00	3,250
2023-07-27	95.00	95.00	95.00	95.00	5,051
2023-07-26	95.00	90.00	90.00	90.00	2,500
2023-07-25	95.00	95.00	91.00	95.00	6,517
2023-07-24	95.00	90.00	90.00	90.00	25,597
2023-07-21	95.00	95.00	90.00	95.00	32,848
2023-07-20	92.00	100.00	90.00	90.00	9,539
2023-07-19	92.00	92.50	92.00	92.50	8,056
2023-07-18	92.50	92.50	92.50	92.50	6,210
2023-07-17	92.50	92.00	92.00	92.00	225
2023-07-14	92.50	92.50	91.00	92.50	18,399
2023-07-13	92.00	92.50	92.00	92.50	6,353
2023-07-12	92.00	92.50	91.00	91.00	7,367
2023-07-11	92.50	91.00	91.00	91.00	77,117
2023-07-10	92.50	90.00	90.00	90.00	39,076
2023-07-07	92.50	92.50	92.50	92.50	257
2023-07-06	92.50	92.50	92.50	92.50	2
2023-07-05	90.00	92.50	90.00	92.50	2,804
2023-07-04	97.50	91.00	91.00	91.00	39,918
2023-07-03	97.50	97.50	97.50	97.50	35,303
2023-06-30	100.00	100.00	97.50	97.50	15,672
2023-06-29	100.00	100.00	100.00	100.00	28,840
2023-06-28	100.00	100.00	100.00	100.00	6,900
2023-06-27	100.00	100.00	100.00	100.00	7,870
2023-06-26	100.00	100.00	100.00	100.00	15,855
2023-06-23	100.00	100.00	100.00	100.00	20,000
2023-06-22	100.00	100.00	100.00	100.00	19,041
2023-06-21	100.00	100.00	100.00	100.00	17,570
2023-06-20	100.00	100.00	100.00	100.00	0
2023-06-19	100.00	100.00	95.00	100.00	18,992
2023-06-16	100.00	100.00	100.00	100.00	57,510
2023-06-15	100.00	100.00	100.00	100.00	2,829
2023-06-14	100.00	100.00	100.00	100.00	30,501
2023-06-13	102.50	102.50	100.00	100.00	5,156
2023-06-12	102.50	102.50	102.50	102.50	599
2023-06-09	102.50	102.50	102.50	102.50	0
2023-06-08	102.50	102.50	102.50	102.50	10,508
2023-06-07	102.50	102.50	102.50	102.50	0
2023-06-06	102.50	102.50	102.50	102.50	71
2023-06-05	102.50	102.00	102.00	102.00	12,418
2023-06-02	102.50	102.50	102.50	102.50	20,356
2023-06-01	101.00	102.50	101.00	102.50	11,300
2023-05-31	102.50	102.50	101.00	102.50	13,019
2023-05-30	102.50	102.50	102.00	102.50	8,481
2023-05-29	102.50	102.50	102.50	102.50	0
2023-05-26	102.50	102.50	102.50	102.50	0
2023-05-25	100.00	100.00	100.00	102.50	3,002
2023-05-24	102.50	102.50	100.00	102.50	12,309
2023-05-23	102.50	102.50	100.00	100.00	62,047
2023-05-22	102.50	102.50	102.50	102.50	31,190
2023-05-19	102.50	102.50	102.50	102.50	22,347
2023-05-18	102.50	105.00	102.50	102.50	7,837
2023-05-17	97.50	102.50	99.50	102.50	11,879
2023-05-16	95.00	97.50	95.00	97.50	11,038
2023-05-15	102.50	101.00	100.00	100.00	7,906
2023-05-12	100.50	100.50	100.50	100.50	11,569
2023-05-11	100.00	100.50	100.00	100.50	36,204
2023-05-10	100.00	100.00	97.50	98.00	60,710
2023-05-09	102.50	98.00	98.00	98.00	53,153
2023-05-08	102.50	102.50	102.50	102.50	0
2023-05-05	104.00	105.00	102.50	102.50	36,143
2023-05-04	110.00	110.00	92.50	102.50	149,824
2023-05-03	140.00	140.00	140.00	140.00	2,619
2023-05-02	140.00	140.00	140.00	140.00	35,592
2023-05-01	140.00	140.00	140.00	140.00	0
2023-04-28	140.00	140.00	140.00	140.00	17,204
2023-04-27	140.00	140.00	140.00	140.00	252
2023-04-26	140.00	140.00	140.00	140.00	1,051
2023-04-25	140.00	140.00	140.00	140.00	22,192
2023-04-24	140.00	140.00	140.00	140.00	1,278
2023-04-21	140.00	140.00	140.00	140.00	3,214
2023-04-20	140.00	140.00	140.00	140.00	2,745
2023-04-19	140.00	140.00	140.00	140.00	5,507
2023-04-18	140.00	140.00	140.00	140.00	4,361
2023-04-17	140.00	140.00	140.00	140.00	0
2023-04-14	140.00	140.00	140.00	140.00	7,127
2023-04-13	140.00	140.00	140.00	140.00	3,285
2023-04-12	140.00	140.00	140.00	140.00	3,705
2023-04-11	137.50	140.00	137.50	140.00	0
2023-04-10	137.50	137.50	137.50	137.50	0
2023-04-07	137.50	137.50	137.50	137.50	0
2023-04-06	137.50	137.50	137.50	137.50	6,107
2023-04-05	137.50	137.50	137.50	137.50	9,637
2023-04-04	140.00	140.00	137.50	137.50	17,990
2023-04-03	140.00	140.00	140.00	140.00	2,040
2023-03-31	140.00	140.00	140.00	140.00	29,059
2023-03-30	140.00	140.00	140.00	140.00	18,692
2023-03-29	140.00	140.00	140.00	140.00	8,349
2023-03-28	137.50	140.00	137.50	140.00	2,743
2023-03-27	137.50	137.50	137.50	137.50	2,905
2023-03-24	142.50	142.50	137.50	137.50	23,886
2023-03-23	142.50	142.00	142.00	142.00	16,203
2023-03-22	140.00	140.00	140.00	140.00	11,668
2023-03-21	137.50	140.00	137.50	140.00	12,299
2023-03-20	137.50	137.50	137.50	137.50	4,488
2023-03-17	137.50	137.50	137.00	137.50	24,872
2023-03-16	137.50	140.00	140.00	140.00	3,026
2023-03-15	135.00	137.50	135.00	137.50	1,267
2023-03-14	135.00	135.00	135.00	135.00	5,442
2023-03-13	135.00	135.00	135.00	135.00	3,235
2023-03-10	137.50	145.00	145.00	145.00	94,288
2023-03-09	140.00	145.00	140.00	140.00	5,346
2023-03-08	140.00	135.00	135.00	135.00	11,238
2023-03-07	140.00	140.00	140.00	140.00	3,800
2023-03-06	137.50	140.00	137.50	140.00	61,287
2023-03-03	137.50	137.50	137.50	137.50	30,832
2023-03-02	137.50	136.00	136.00	136.00	40,131
2023-03-01	137.50	137.50	137.50	137.50	2,146
2023-02-28	127.50	137.50	127.50	137.50	21,125
2023-02-27	125.00	127.50	125.00	127.50	7,530
2023-02-24	125.00	125.00	125.00	125.00	36,724
2023-02-23	125.00	125.00	125.00	125.00	762
2023-02-22	125.00	125.00	125.00	125.00	3,538
2023-02-21	125.00	125.00	125.00	125.00	12,781
2023-02-20	125.00	125.00	125.00	125.00	31,073
2023-02-17	125.00	125.00	125.00	125.00	43,261
2023-02-16	125.00	125.00	125.00	125.00	3,735
2023-02-15	125.00	125.00	125.00	125.00	32,817
2023-02-14	130.00	132.50	125.00	125.00	54,397
2023-02-13	130.00	130.00	130.00	130.00	31,655
2023-02-10	130.00	130.00	130.00	130.00	42,389
2023-02-09	132.50	132.50	127.50	130.00	48,972
2023-02-08	147.50	150.00	147.50	150.00	9,405
2023-02-07	142.50	147.50	142.50	147.50	23,029
2023-02-06	142.50	142.50	142.50	142.50	10,782
2023-02-03	140.00	142.50	140.00	142.50	12,095
2023-02-02	140.00	140.00	140.00	140.00	8,746
2023-02-01	140.00	140.00	140.00	140.00	784
2023-01-31	140.00	140.00	140.00	140.00	2,661
2023-01-30	140.00	140.00	140.00	140.00	1,818
2023-01-27	140.00	140.00	140.00	140.00	88,125
2023-01-26	132.50	140.00	132.50	140.00	139,349
2023-01-25	132.50	132.50	132.50	132.50	150,525
2023-01-24	132.50	132.50	132.50	132.50	1,005
2023-01-23	135.00	135.00	132.50	132.50	5,481
2023-01-20	135.00	135.00	135.00	135.00	52,977
2023-01-19	135.00	135.00	135.00	135.00	262
2023-01-18	135.00	135.00	135.00	135.00	6,301
2023-01-17	135.00	135.00	135.00	135.00	3,024
2023-01-16	135.00	135.00	135.00	135.00	2,582
2023-01-13	135.00	135.00	135.00	135.00	3,836
2023-01-12	135.00	135.00	135.00	135.00	15,538
2023-01-11	135.00	135.00	132.50	135.00	8,876
2023-01-10	135.00	135.00	135.00	135.00	8,006
2023-01-09	135.00	135.00	135.00	135.00	2,370
2023-01-06	135.00	135.00	135.00	135.00	4,018
2023-01-05	132.50	135.00	132.50	135.00	5,447
2023-01-04	132.50	132.50	132.50	132.50	6,693
2023-01-03	130.00	132.50	130.00	132.50	10,039
2023-01-02	130.00	130.00	130.00	130.00	0
2022-12-30	130.00	130.00	130.00	130.00	5,973
2022-12-29	130.00	130.00	130.00	130.00	1,550
2022-12-28	130.00	130.00	130.00	130.00	7
2022-12-27	130.00	130.00	130.00	130.00	0
2022-12-26	130.00	130.00	130.00	130.00	0
2022-12-23	130.00	130.00	130.00	130.00	3,467
2022-12-22	130.00	130.00	130.00	130.00	2,287
2022-12-21	135.00	135.00	135.00	135.00	7,908
2022-12-20	135.00	135.00	135.00	135.00	4,436
2022-12-19	135.00	135.00	135.00	135.00	3,885
2022-12-16	140.00	140.00	135.00	135.00	5,903
2022-12-15	142.50	142.50	140.00	140.00	8,034
2022-12-14	142.50	142.50	142.50	142.50	526
2022-12-13	142.50	145.00	142.50	142.50	6,836
2022-12-12	125.00	137.50	125.00	137.50	36,884
2022-12-09	125.00	125.00	125.00	125.00	11,263
2022-12-08	125.00	125.00	125.00	125.00	2,273
2022-12-07	127.50	127.50	125.00	125.00	607
2022-12-06	127.50	127.50	127.50	127.50	0
2022-12-05	130.00	130.00	127.50	127.50	6,039
2022-12-02	130.00	130.00	130.00	130.00	516
2022-12-01	130.00	130.00	130.00	130.00	9,331
2022-11-30	130.00	130.00	130.00	130.00	16,611
2022-11-29	130.00	130.00	130.00	130.00	1,809
2022-11-28	132.50	132.50	130.00	130.00	15,286
2022-11-25	135.00	135.00	132.50	132.50	3,632
2022-11-24	135.00	135.00	135.00	135.00	15,000
2022-11-23	137.50	137.50	135.00	135.00	5,334
2022-11-22	137.50	137.50	137.50	137.50	20,817
2022-11-21	135.00	137.50	135.00	137.50	3,085
2022-11-18	135.00	135.00	135.00	135.00	3,218
2022-11-17	135.00	135.00	135.00	135.00	27,745
2022-11-16	132.50	135.00	132.50	135.00	25,341
2022-11-15	135.00	135.00	132.50	132.50	26,227
2022-11-14	135.00	135.00	135.00	135.00	22
2022-11-11	135.00	135.00	135.00	135.00	4,157
2022-11-10	137.50	137.50	135.00	135.00	6,264
2022-11-09	140.00	140.00	137.50	137.50	11,785
2022-11-08	140.00	140.00	140.00	140.00	5,694
2022-11-07	135.00	142.50	135.00	140.00	13,009
2022-11-04	127.50	135.00	127.50	135.00	19,032
2022-11-03	127.50	127.50	127.50	127.50	2,395
2022-11-02	127.50	127.50	127.50	127.50	10,316
2022-11-01	135.00	135.00	127.50	127.50	35,940
2022-10-31	135.00	135.00	135.00	135.00	0
2022-10-28	135.00	135.00	135.00	135.00	45,500
2022-10-27	135.00	135.00	135.00	135.00	4,198
2022-10-26	132.50	135.00	132.50	135.00	9,524
2022-10-25	132.50	132.50	132.50	132.50	4,500
2022-10-24	135.00	135.00	132.50	132.50	538
2022-10-21	132.50	132.50	130.00	132.50	32,406
2022-10-20	135.00	135.00	132.50	132.50	28,777
2022-10-19	127.50	135.00	127.50	135.00	16,819
2022-10-18	126.00	127.50	126.00	127.50	10,177
2022-10-17	122.50	126.00	122.50	126.00	19,582
2022-10-14	122.50	122.50	122.50	122.50	6,112
2022-10-13	117.50	122.50	117.50	122.50	14,433
2022-10-12	117.50	117.50	117.50	117.50	29,374
2022-10-11	117.50	117.50	117.50	117.50	82
2022-10-10	117.50	117.50	117.50	117.50	0
2022-10-07	117.50	117.50	117.50	117.50	5,766
2022-10-06	117.50	117.50	117.50	117.50	2,424
2022-10-05	115.00	117.50	115.00	117.50	5,000
2022-10-04	112.50	115.00	112.50	115.00	17,423
2022-10-03	115.00	115.00	115.00	112.50	850
2022-09-30	112.50	115.00	115.00	112.50	1,539
2022-09-29	112.50	112.50	112.50	112.50	4,026
2022-09-28	112.50	112.50	112.50	112.50	4,077
2022-09-27	115.00	115.00	110.00	112.50	29,581
2022-09-26	115.00	115.00	115.00	115.00	10,290
2022-09-23	115.00	117.50	110.00	115.00	9,503
2022-09-22	115.00	115.00	113.50	115.00	35,776
2022-09-21	120.00	118.00	112.50	115.00	36,597
2022-09-20	120.00	120.00	120.00	120.00	2,000
2022-09-19	120.00	120.00	120.00	120.00	0
2022-09-16	120.00	120.00	120.00	120.00	32,643
2022-09-15	120.00	120.00	120.00	120.00	2,469
2022-09-14	120.00	120.00	120.00	120.00	0
2022-09-13	120.00	120.00	120.00	120.00	7,343
2022-09-12	115.00	120.00	115.00	120.00	7,896
2022-09-09	120.00	120.00	120.00	120.00	50,993
2022-09-08	125.00	125.00	120.00	120.00	10,646
2022-09-07	125.00	125.00	125.00	125.00	3,840
2022-09-06	125.00	125.00	125.00	125.00	300
2022-09-05	130.00	130.00	125.00	125.00	8,750
2022-09-02	130.00	130.00	130.00	130.00	797
2022-09-01	130.00	130.00	130.00	130.00	3,442
2022-08-31	130.00	130.00	130.00	130.00	10
2022-08-30	130.00	130.00	130.00	130.00	9,704
2022-08-29	130.00	130.00	130.00	130.00	0
2022-08-26	133.50	133.50	133.50	130.00	10,022
2022-08-25	130.00	130.00	130.00	130.00	12,924
2022-08-24	130.00	130.00	130.00	130.00	10,581
2022-08-23	132.50	132.50	130.00	130.00	29,478
2022-08-22	132.50	132.50	132.50	132.50	5,142
2022-08-19	135.00	135.00	132.50	132.50	49,903
2022-08-18	125.00	130.00	130.00	130.00	48,880
2022-08-17	145.00	145.00	142.50	142.50	16,499
2022-08-16	145.00	149.00	149.00	149.00	4,836
2022-08-15	147.50	147.50	145.00	145.00	10,897
2022-08-12	147.50	147.50	140.00	147.50	9,136
2022-08-11	145.00	147.50	145.00	147.50	6,590
2022-08-10	145.00	145.00	145.00	145.00	6,299
2022-08-09	145.00	145.00	145.00	145.00	2,836
2022-08-08	145.00	145.00	145.00	145.00	6,020
2022-08-05	145.00	145.00	145.00	145.00	15,653
2022-08-04	140.00	145.00	140.00	145.00	19,135
2022-08-03	140.00	140.00	140.00	140.00	152
2022-08-02	140.00	140.00	140.00	140.00	24,000
2022-08-01	140.00	143.50	143.50	143.50	5,004
2022-07-29	140.00	140.00	140.00	140.00	6,803
2022-07-28	135.00	140.00	135.00	140.00	26,446
2022-07-27	135.00	135.00	135.00	135.00	0
2022-07-26	135.00	135.00	135.00	135.00	3,584
2022-07-25	135.00	135.00	135.00	135.00	7,032
2022-07-22	132.50	135.00	132.50	135.00	7,826
2022-07-21	130.00	135.00	132.00	135.00	17,500
2022-07-20	125.00	130.00	125.00	130.00	28,747
2022-07-19	125.00	125.00	125.00	125.00	7,961
2022-07-18	127.50	127.00	127.00	127.00	19,675
2022-07-15	130.00	128.50	125.00	128.50	31,421
2022-07-14	135.00	138.50	134.00	134.00	59,502
2022-07-13	130.00	135.00	130.00	135.00	12,143
2022-07-12	135.00	135.00	135.00	130.00	38,723
2022-07-11	145.00	145.00	135.00	135.00	46,384
2022-07-08	145.00	149.00	149.00	145.00	9,481
2022-07-07	145.00	145.00	145.00	145.00	0
2022-07-06	145.00	150.00	150.00	150.00	229
2022-07-05	145.00	147.00	147.00	147.00	7,674
2022-07-04	147.50	145.00	145.00	145.00	7,179
2022-07-01	150.00	150.00	147.50	147.50	4,451
2022-06-30	150.00	150.00	150.00	150.00	2,500
2022-06-29	150.00	150.00	150.00	150.00	1,450
2022-06-28	150.00	150.00	150.00	150.00	5,855
2022-06-27	155.00	155.00	150.00	150.00	19,056
2022-06-24	155.00	155.00	155.00	155.00	2,035
2022-06-23	155.00	155.00	155.00	155.00	3,436
2022-06-22	155.00	155.00	155.00	155.00	570
2022-06-21	155.00	155.00	155.00	155.00	10,154
2022-06-20	155.00	155.00	155.00	155.00	19,571
2022-06-17	160.00	160.00	156.00	157.50	22,129
2022-06-16	160.00	160.00	160.00	160.00	1,227
2022-06-15	160.00	160.00	160.00	160.00	4,428
2022-06-14	160.00	160.00	160.00	160.00	0
2022-06-13	160.00	160.00	160.00	160.00	5,610
2022-06-10	160.00	160.00	160.00	160.00	6,240
2022-06-09	160.00	160.00	160.00	160.00	1,466
2022-06-08	160.00	160.00	160.00	160.00	10,105
2022-06-07	160.00	160.00	160.00	160.00	750
2022-06-06	157.50	160.00	157.50	160.00	5,329
2022-06-03	157.50	157.50	157.50	157.50	0
2022-06-02	157.50	157.50	157.50	157.50	0
2022-06-01	160.00	160.00	157.50	157.50	22,854
2022-05-31	160.00	160.00	160.00	160.00	880
2022-05-30	160.00	160.00	160.00	160.00	5,888
2022-05-27	160.00	160.00	160.00	160.00	15,648
2022-05-26	160.00	162.50	158.50	160.00	14,415
2022-05-25	160.00	162.50	157.50	160.00	18,210
2022-05-24	165.00	165.00	160.00	160.00	73,996
2022-05-23	165.00	169.50	169.50	165.00	103,034
2022-05-20	165.00	165.00	165.00	165.00	35,397
2022-05-19	165.00	165.00	165.00	165.00	16,527
2022-05-18	170.00	170.00	165.00	165.00	44,227
2022-05-17	187.50	187.50	170.00	170.00	237,777
2022-05-16	177.50	182.50	177.50	182.50	36,244
2022-05-13	177.50	177.50	177.50	177.50	12,607
2022-05-12	177.50	177.50	177.50	177.50	81,008
2022-05-11	177.50	177.50	177.50	177.50	71,672
2022-05-10	175.00	177.50	175.00	177.50	19,245
2022-05-09	175.00	179.50	170.00	175.00	143,476
2022-05-06	177.50	177.50	175.00	175.00	67,179
2022-05-05	177.50	177.50	177.50	177.50	770
2022-05-04	177.50	180.00	180.00	180.00	34,079
2022-05-03	177.50	177.50	177.50	177.50	5,496
2022-05-02	180.00	180.00	180.00	180.00	0
2022-04-29	177.50	180.00	180.00	180.00	3,982
2022-04-28	177.50	177.50	177.50	177.50	29,131
2022-04-27	177.50	177.50	177.50	177.50	16,136
2022-04-26	177.50	177.50	177.50	177.50	20,342
2022-04-25	177.50	177.50	177.50	177.50	5,882
2022-04-22	177.50	177.50	177.50	177.50	982
2022-04-21	177.50	177.50	177.50	177.50	4,974
2022-04-20	177.50	177.50	177.50	177.50	99,973
2022-04-19	177.50	177.50	177.50	177.50	16,660
2022-04-18	177.50	177.50	177.50	177.50	0
2022-04-15	177.50	177.50	177.50	177.50	0
2022-04-14	175.00	177.50	175.00	177.50	20,280
2022-04-13	175.00	175.00	175.00	175.00	13,863
2022-04-12	175.00	175.00	175.00	175.00	17,829
2022-04-11	162.50	175.00	170.00	175.00	59,732
2022-04-08	162.50	162.50	162.50	162.50	3,893
2022-04-07	160.00	162.50	160.00	162.50	11,699
2022-04-06	157.50	160.00	157.50	160.00	60,180
2022-04-05	157.50	157.50	157.50	157.50	768
2022-04-04	157.50	160.00	160.00	157.50	46,111
2022-04-01	157.50	157.50	157.50	157.50	32,828
2022-03-31	157.50	157.50	157.50	157.50	2,664
2022-03-30	157.50	157.50	157.50	157.50	141,233
2022-03-29	157.50	157.50	157.50	157.50	2,610
2022-03-28	157.50	157.50	157.50	157.50	75,055
2022-03-25	157.50	157.50	157.50	157.50	1,671
2022-03-24	157.50	157.50	157.50	157.50	17,409
2022-03-23	160.00	160.00	157.50	157.50	79,586
2022-03-22	152.50	160.00	152.50	160.00	58,392
2022-03-21	152.50	156.00	156.00	152.50	20,410
2022-03-18	152.50	152.50	152.50	152.50	205,151
2022-03-17	152.50	152.50	152.50	152.50	3,380
2022-03-16	152.50	152.50	152.50	152.50	12,498
2022-03-15	146.50	152.50	146.50	152.50	212,554
2022-03-14	150.00	150.00	150.00	150.00	3,258
2022-03-11	150.00	150.00	150.00	150.00	15,002
2022-03-10	150.00	150.00	150.00	150.00	180
2022-03-09	150.00	150.00	150.00	150.00	5,469
2022-03-08	150.00	150.00	150.00	150.00	9,741
2022-03-07	147.50	150.00	147.50	150.00	89,819
2022-03-04	150.00	150.00	147.50	147.50	162,129
2022-03-03	157.50	160.00	152.50	152.50	80,205
2022-03-02	147.50	147.50	147.50	147.50	12,915
2022-03-01	147.50	147.50	147.50	147.50	8,333
2022-02-28	147.50	147.50	147.50	147.50	4,000
2022-02-25	147.50	147.50	147.50	147.50	12,671
2022-02-24	147.50	154.00	154.00	147.50	33,072
2022-02-23	152.50	152.50	150.00	150.00	88,881
2022-02-22	152.50	156.50	156.50	156.50	200,282
2022-02-21	152.50	152.50	152.50	152.50	17,253
2022-02-18	155.00	155.00	152.50	152.50	163,584
2022-02-17	140.00	155.00	140.00	155.00	69,578
2022-02-16	140.00	141.00	141.00	141.00	13,895
2022-02-15	140.00	138.00	138.00	138.00	37,332
2022-02-14	140.00	140.00	140.00	140.00	78,351
2022-02-11	142.50	145.00	132.50	140.00	373,393
2022-02-10	140.00	143.50	140.00	142.50	87,196
2022-02-09	150.00	150.00	137.50	140.00	167,014
2022-02-08	152.50	150.50	145.00	152.50	41,093
2022-02-07	150.00	152.50	150.00	152.50	46,900
2022-02-04	152.50	152.50	150.00	150.00	35,119
2022-02-03	152.50	152.50	147.50	152.50	16,188
2022-02-02	157.50	157.50	150.00	152.50	35,702
2022-02-01	152.50	160.00	160.00	157.50	96,721
2022-01-31	155.00	155.00	152.50	152.50	17,165
2022-01-28	155.00	155.00	155.00	155.00	13,137
2022-01-27	160.00	160.00	157.50	157.50	11,722
2022-01-26	160.00	160.00	160.00	160.00	3,029
2022-01-25	162.50	162.50	160.00	160.00	2,546
2022-01-24	162.50	162.50	162.50	162.50	756
2022-01-21	160.00	160.00	160.00	162.50	1,484
2022-01-20	166.00	166.00	162.50	162.50	20,357
2022-01-19	170.00	170.00	166.00	166.00	22,125
2022-01-18	170.00	170.00	170.00	170.00	4,482
2022-01-17	170.00	170.00	170.00	170.00	6,687
2022-01-14	170.00	170.00	170.00	170.00	2,539
2022-01-13	170.00	170.00	170.00	170.00	8,800
2022-01-12	170.00	170.00	170.00	170.00	14,210
2022-01-11	170.00	167.00	167.00	167.00	15,058
2022-01-10	167.00	170.00	167.00	170.00	5,864
2022-01-07	167.50	166.50	166.50	167.50	27,509
2022-01-06	167.50	167.50	167.50	167.50	8,807
2022-01-05	170.00	170.00	167.50	167.50	14,789
2022-01-04	170.00	170.00	170.00	170.00	13,762
2022-01-03	170.00	170.00	170.00	170.00	0
2021-12-31	170.00	170.00	170.00	170.00	3,020
2021-12-30	172.50	172.50	170.00	170.00	1,159
2021-12-29	172.50	172.50	172.50	172.50	5,688
2021-12-28	172.50	172.50	172.50	172.50	0
2021-12-27	172.50	172.50	172.50	172.50	0
2021-12-24	172.50	172.50	172.50	172.50	283
2021-12-23	170.00	172.50	170.00	172.50	2,683
2021-12-22	170.00	170.00	170.00	170.00	14,036
2021-12-21	170.00	170.00	170.00	170.00	3,719
2021-12-20	177.50	177.50	170.00	170.00	17,110
2021-12-17	182.50	182.50	182.50	182.50	1,798
2021-12-16	185.00	185.00	182.50	182.50	45,951
2021-12-15	185.00	185.00	185.00	185.00	33,906
2021-12-14	170.00	185.00	170.00	185.00	74,448
2021-12-13	170.00	170.00	170.00	170.00	15,320
2021-12-10	163.50	170.00	163.50	170.00	18,847
2021-12-09	166.00	166.00	163.50	163.50	17,637
2021-12-08	172.50	175.00	166.00	166.00	21,027
2021-12-07	195.00	195.00	172.50	172.50	104,945
2021-12-06	177.50	185.00	177.50	185.00	8,657
2021-12-03	177.50	177.50	177.50	177.50	11,797
2021-12-02	172.50	177.50	172.50	177.50	21,732
2021-12-01	165.00	172.50	165.00	172.50	12,740
2021-11-30	165.00	165.00	165.00	165.00	3,184
2021-11-29	160.00	165.00	160.00	165.00	39,529
2021-11-26	164.00	165.00	160.00	160.00	47,512
2021-11-25	166.00	170.00	165.00	165.00	28,569
2021-11-24	177.50	177.50	167.50	170.00	33,675
2021-11-23	177.50	177.50	177.50	177.50	6,083
2021-11-22	180.00	180.00	177.50	177.50	12,155
2021-11-19	180.00	180.00	180.00	180.00	2,916
2021-11-18	180.00	180.00	180.00	180.00	18,137
2021-11-17	180.00	180.00	180.00	180.00	4,096
2021-11-16	175.00	180.00	175.00	180.00	4,478
2021-11-15	180.00	180.00	175.00	175.00	25,446
2021-11-12	180.00	180.00	180.00	180.00	8,159
2021-11-11	180.00	180.00	180.00	180.00	22,506
2021-11-10	180.00	180.00	180.00	180.00	3,909
2021-11-09	190.00	190.00	175.00	180.00	37,183
2021-11-08	190.00	190.00	190.00	190.00	3,034
2021-11-05	190.00	190.00	190.00	190.00	13,230
2021-11-04	190.00	190.00	190.00	190.00	27,354
2021-11-03	195.00	195.00	190.00	190.00	19,202
2021-11-02	190.00	195.00	190.00	195.00	41,755
2021-11-01	190.00	190.00	190.00	190.00	3,850
2021-10-29	195.00	195.00	190.00	190.00	15,092
2021-10-28	195.00	195.00	195.00	195.00	24,942
2021-10-27	192.50	200.00	195.00	195.00	52,549
2021-10-26	185.00	185.00	185.00	185.00	42,677
2021-10-25	180.00	185.00	180.00	185.00	44,534
2021-10-22	170.00	187.50	170.00	180.00	148,117
2021-10-21	167.50	167.50	165.00	165.00	7,915
2021-10-20	170.00	170.00	165.00	167.50	26,235
2021-10-19	170.00	170.00	170.00	170.00	7,963
2021-10-18	165.00	170.00	165.00	170.00	8,799
2021-10-15	175.00	175.00	165.00	165.00	16,864
2021-10-14	175.00	175.00	175.00	175.00	8,645
2021-10-13	180.00	180.00	175.00	175.00	21,152
2021-10-12	175.00	179.50	179.50	180.00	16,080
2021-10-11	175.00	177.50	175.00	175.00	60,370
2021-10-08	170.00	175.00	165.00	175.00	41,340
2021-10-07	170.00	170.00	170.00	170.00	23,586
2021-10-06	170.00	175.00	170.00	170.00	49,022
2021-10-05	170.00	170.00	170.00	170.00	4,216
2021-10-04	170.00	170.00	170.00	170.00	30,356
2021-10-01	170.00	170.00	170.00	170.00	10,477
2021-09-30	175.00	175.00	170.00	175.00	13,644
2021-09-29	175.00	175.00	175.00	175.00	6,031
2021-09-28	175.00	175.00	172.50	175.00	18,506
2021-09-27	175.00	174.50	174.50	175.00	195,160
2021-09-24	172.50	182.50	175.00	175.00	108,242
2021-09-23	172.50	172.50	172.50	172.50	13,421
2021-09-22	175.00	175.00	172.50	172.50	39,863
2021-09-21	175.00	175.00	175.00	175.00	1,135
2021-09-20	175.00	175.00	175.00	175.00	17,289
2021-09-17	175.00	175.00	175.00	175.00	14,231
2021-09-16	180.00	180.00	175.00	175.00	50,618
2021-09-15	180.00	185.00	180.00	180.00	90,157
2021-09-14	160.00	185.00	160.00	180.00	123,222
2021-09-13	150.00	150.00	150.00	150.00	19,070
2021-09-10	155.00	155.00	150.00	150.00	872
2021-09-09	155.00	155.00	155.00	155.00	9,948
2021-09-08	155.00	155.00	155.00	155.00	4,168
2021-09-07	155.00	155.00	155.00	155.00	23,903
2021-09-06	142.50	155.00	142.50	155.00	33,714
2021-09-03	140.00	142.50	140.00	142.50	16,745
2021-09-02	140.00	140.00	140.00	140.00	6,330
2021-09-01	147.50	147.50	140.00	140.00	36,905
2021-08-31	150.00	150.00	147.50	147.50	6,844
2021-08-30	150.00	150.00	150.00	150.00	0
2021-08-27	150.00	150.00	150.00	150.00	8,854
2021-08-26	150.00	150.00	150.00	150.00	239
2021-08-25	150.00	150.00	147.00	150.00	55,421
2021-08-24	155.00	155.00	150.00	150.00	25,556
2021-08-23	152.50	152.50	152.50	152.50	25,857
2021-08-20	152.50	152.50	152.50	152.50	11,145
2021-08-19	152.50	152.50	152.50	152.50	8,828
2021-08-18	152.50	152.50	152.50	152.50	958
2021-08-17	152.50	152.50	152.50	152.50	22,508
2021-08-16	152.50	152.50	152.50	152.50	7,346
2021-08-13	150.00	152.50	150.00	152.50	6,888
2021-08-12	150.00	150.00	150.00	150.00	4,954
2021-08-11	150.00	150.00	145.00	150.00	14,865
2021-08-10	150.00	150.00	147.50	150.00	61,710
2021-08-09	152.50	152.50	147.50	150.00	14,846
2021-08-06	155.00	155.00	152.50	152.50	13,061
2021-08-05	150.00	155.00	150.00	155.00	14,503
2021-08-04	152.50	152.50	147.50	150.00	17,367
2021-08-03	152.50	152.50	152.50	152.50	16,731
2021-08-02	152.50	152.50	152.50	152.50	20,145
2021-07-30	152.50	152.50	152.50	152.50	7,147
2021-07-29	150.00	152.50	150.00	152.50	12,747
2021-07-28	150.00	150.00	150.00	150.00	10,843
2021-07-27	150.00	150.00	150.00	150.00	3,062
2021-07-26	162.50	155.00	150.00	150.00	35,458
2021-07-23	162.50	162.50	162.50	162.50	4,015
2021-07-22	162.50	162.50	162.50	162.50	6,095
2021-07-21	162.50	162.50	162.50	162.50	4,061
2021-07-20	165.00	165.00	157.50	162.50	3,953
2021-07-19	172.50	172.50	165.00	165.00	25,163
2021-07-16	172.50	174.50	174.50	172.50	5,628
2021-07-15	172.50	175.00	170.00	170.00	47,392
2021-07-14	167.50	176.00	172.50	172.50	39,886
2021-07-13	167.50	172.00	172.00	172.00	19,011
2021-07-12	167.50	167.50	167.50	167.50	9,020
2021-07-09	167.50	167.50	167.50	167.50	7,690
2021-07-08	165.00	165.00	165.00	165.00	8,818
2021-07-07	165.00	170.00	170.00	165.00	11,284
2021-07-06	165.00	165.00	165.00	165.00	4,442
2021-07-05	165.00	165.00	165.00	165.00	763
2021-07-02	165.00	165.00	165.00	165.00	2,201
2021-07-01	165.00	165.00	165.00	165.00	2,926
2021-06-30	162.50	165.00	160.00	165.00	32,000
2021-06-29	162.50	167.00	167.00	167.00	7,406
2021-06-28	162.50	162.50	162.50	162.50	6,550
2021-06-25	162.50	162.50	162.50	162.50	0
2021-06-24	165.00	165.00	165.00	162.50	10,549
2021-06-23	165.00	165.00	160.00	162.50	34,790
2021-06-22	165.00	165.00	165.00	165.00	923
2021-06-21	165.00	173.00	173.00	165.00	42,264
2021-06-18	165.00	174.50	166.00	174.50	18,974
2021-06-17	167.50	167.50	164.75	165.00	1,029
2021-06-16	167.50	165.00	165.00	165.00	5,323
2021-06-15	167.50	176.00	176.00	167.50	8,150
2021-06-14	175.00	175.00	167.50	167.50	19,468
2021-06-11	175.00	175.00	175.00	175.00	16,639
2021-06-10	175.00	175.00	175.00	175.00	10,530
2021-06-09	178.00	178.00	176.00	176.00	14,877
2021-06-08	180.00	180.00	175.00	175.00	5,841
2021-06-07	172.50	182.50	172.50	180.00	92,398
2021-06-04	173.00	173.00	170.00	172.50	24,720
2021-06-03	173.00	173.00	167.50	170.00	7,394
2021-06-02	162.50	173.00	173.00	173.00	25,087
2021-06-01	165.00	173.00	173.00	165.00	13,776
2021-05-28	165.00	165.00	165.00	165.00	12,030
2021-05-27	162.50	165.00	162.50	165.00	39,726
2021-05-26	155.00	162.50	155.00	162.50	42,252
2021-05-25	155.00	155.00	155.00	155.00	25,131
2021-05-24	155.00	155.00	155.00	155.00	6,455
2021-05-21	155.00	157.50	155.00	155.00	13,490
2021-05-20	155.00	155.00	155.00	155.00	74,833
2021-05-19	155.00	155.00	155.00	155.00	8,247
2021-05-18	143.50	155.00	143.50	155.00	115,152
2021-05-17	155.00	155.00	150.00	150.00	24,643
2021-05-14	160.00	160.00	155.00	155.00	45,536
2021-05-13	162.50	162.50	160.00	160.00	18,249
2021-05-12	167.50	167.50	162.50	162.50	94,821
2021-05-11	160.00	170.00	165.00	167.50	86,552
2021-05-10	170.00	170.00	165.00	165.00	32,367
2021-05-07	170.00	170.00	170.00	170.00	13,633
2021-05-06	175.00	175.00	170.00	170.00	100,087
2021-05-05	175.00	175.00	175.00	175.00	57,923
2021-05-04	175.00	175.00	175.00	175.00	16,615
2021-04-30	170.00	175.00	170.00	175.00	39,171
2021-04-29	170.00	170.00	167.50	167.50	75,467
2021-04-28	170.00	170.00	170.00	170.00	53,344
2021-04-27	170.00	170.00	170.00	170.00	98,836
2021-04-26	170.00	170.00	170.00	170.00	27,013
2021-04-23	170.00	170.00	170.00	170.00	49,230
2021-04-22	170.00	170.00	170.00	170.00	29,264
2021-04-21	170.00	170.00	170.00	170.00	15,070
2021-04-20	170.00	170.00	170.00	170.00	29,944
2021-04-19	170.00	170.00	170.00	170.00	19,607
2021-04-16	170.00	170.00	170.00	170.00	42,714
2021-04-15	170.00	170.00	170.00	170.00	10,579
2021-04-14	170.00	170.00	170.00	170.00	43,591
2021-04-13	170.00	170.00	170.00	170.00	69,721
2021-04-12	170.00	170.00	170.00	170.00	36,570
2021-04-09	170.00	170.00	170.00	170.00	14,352
2021-04-08	170.00	170.00	170.00	170.00	36,021
2021-04-07	170.00	170.00	170.00	170.00	4,779
2021-04-06	170.00	170.00	170.00	170.00	29,727
2021-04-01	170.00	170.00	170.00	170.00	22,699
2021-03-31	170.00	170.00	170.00	170.00	11,488
2021-03-30	170.00	170.00	170.00	170.00	38,549
2021-03-29	170.00	170.00	170.00	170.00	87,768
2021-03-26	170.00	170.00	170.00	170.00	12,421
2021-03-25	170.00	170.00	170.00	170.00	22,252
2021-03-24	170.00	170.00	170.00	170.00	50,617
2021-03-23	170.00	170.00	170.00	170.00	10,296
2021-03-22	170.00	170.00	170.00	170.00	37,026
2021-03-19	170.00	170.00	170.00	170.00	18,610
2021-03-18	170.00	170.00	170.00	170.00	41,113
2021-03-17	170.00	170.00	170.00	170.00	16,145
2021-03-16	170.00	170.00	170.00	170.00	10,392
2021-03-15	180.00	181.00	170.00	170.00	50,648
2021-03-12	180.00	175.00	175.00	180.00	29,489
2021-03-11	175.00	180.00	175.00	180.00	41,958
2021-03-10	175.00	175.00	175.00	175.00	16,714
2021-03-09	167.50	175.00	167.50	175.00	45,645
2021-03-08	160.00	167.50	160.00	167.50	79,629
2021-03-05	160.00	160.00	160.00	160.00	35,511
2021-03-04	155.00	160.00	155.00	160.00	19,385
2021-03-03	155.00	153.50	153.50	155.00	18,485
2021-03-02	155.00	155.00	155.00	155.00	12,775
2021-03-01	155.00	159.50	159.50	155.00	27,483
2021-02-26	155.00	155.00	155.00	155.00	4,637,466
2021-02-25	147.50	162.50	155.00	155.00	141,998
2021-02-24	157.50	157.50	147.50	147.50	63,501
2021-02-23	150.00	157.50	150.00	157.50	90,769
2021-02-22	150.00	150.00	150.00	150.00	23,187
2021-02-19	143.50	150.00	143.50	150.00	23,325
2021-02-18	145.00	152.50	145.00	150.00	36,099
2021-02-17	145.00	145.00	145.00	145.00	13,611
2021-02-16	145.00	150.00	145.00	145.00	68,400
2021-02-15	145.00	155.00	145.00	145.00	142,368
2021-02-12	141.00	145.00	141.00	145.00	44,687
2021-02-11	145.00	145.00	142.50	142.50	40,085
2021-02-10	147.50	141.00	141.00	141.00	112,967
2021-02-09	145.00	146.00	146.00	147.50	107,584
2021-02-08	141.00	145.00	141.00	145.00	71,058
2021-02-05	140.00	140.00	140.00	140.00	33,979
2021-02-04	140.00	140.00	140.00	140.00	75,446
2021-02-03	140.00	140.00	140.00	140.00	28,917
2021-02-02	140.00	141.00	141.00	140.00	33,552
2021-02-01	135.00	144.50	140.00	140.00	103,488
2021-01-29	130.00	132.50	130.00	132.50	19,701
2021-01-28	127.50	130.00	125.00	130.00	44,437
2021-01-27	125.00	130.00	122.00	127.50	43,977
2021-01-26	125.00	122.00	122.00	122.00	58,126
2021-01-25	132.50	127.50	125.50	125.00	54,672
2021-01-22	145.00	145.00	125.00	132.50	466,144
2021-01-21	150.00	150.00	150.00	150.00	18,705
2021-01-20	150.00	150.00	150.00	150.00	9,723
2021-01-19	150.00	152.50	145.00	150.00	47,375
2021-01-18	150.00	150.00	150.00	150.00	13,496
2021-01-15	145.00	150.00	145.00	150.00	32,382
2021-01-14	150.00	150.00	145.00	145.00	43,803
2021-01-13	145.00	152.50	145.00	150.00	44,247
2021-01-12	140.50	147.50	137.50	145.00	71,064
2021-01-11	150.00	142.00	137.50	142.00	99,538
2021-01-08	150.00	150.00	150.00	150.00	34,196
2021-01-07	142.50	150.00	142.50	150.00	70,173
2021-01-06	142.50	142.50	142.50	142.50	11,552
2021-01-05	145.00	145.00	142.50	142.50	42,840
2021-01-04	140.00	145.00	137.50	145.00	49,541
2020-12-31	142.00	142.00	142.00	140.00	9,197
2020-12-30	140.00	140.00	140.00	140.00	13,767
2020-12-29	140.00	145.00	145.00	140.00	22,044
2020-12-24	140.00	140.00	140.00	140.00	26,958
2020-12-23	140.00	139.00	139.00	139.00	10,095
2020-12-22	145.00	145.00	140.00	140.00	12,243
2020-12-21	145.00	145.00	145.00	145.00	5,821
2020-12-18	150.00	150.00	145.00	145.00	26,592
2020-12-17	145.00	150.00	145.00	150.00	40,025
2020-12-16	139.00	139.00	139.00	145.00	44,484
2020-12-15	142.50	140.00	140.00	145.00	92,025
2020-12-14	135.00	145.00	135.00	142.50	115,159
2020-12-11	135.00	135.00	135.00	135.00	29,606
2020-12-10	135.00	135.00	135.00	135.00	23,766
2020-12-09	134.00	134.00	134.00	135.00	22,815
2020-12-08	143.00	143.00	122.50	135.00	80,792
2020-12-07	140.00	150.00	150.00	145.00	139,007
2020-12-04	125.00	147.00	147.00	147.00	117,214
2020-12-03	125.00	125.00	125.00	125.00	14,122
2020-12-02	125.00	130.00	125.00	125.00	9,645
2020-12-01	125.00	130.00	130.00	130.00	40,012
2020-11-30	125.00	123.00	123.00	125.00	26,796
2020-11-27	125.00	125.00	125.00	125.00	15,022
2020-11-26	127.50	127.50	125.00	125.00	22,053
2020-11-25	127.50	127.50	127.50	127.50	17,809
2020-11-24	125.00	130.00	122.50	130.00	39,613
2020-11-23	130.00	135.00	125.00	125.00	183,136
2020-11-20	127.50	130.00	127.50	130.00	26,903
2020-11-19	134.00	134.00	122.50	127.50	56,540
2020-11-18	127.50	127.50	127.50	127.50	77,391
2020-11-17	127.50	127.50	127.50	127.50	29,455
2020-11-16	131.00	131.00	131.00	127.50	34,167
2020-11-13	127.50	127.50	127.50	127.50	16,585
2020-11-12	125.00	128.00	128.00	127.50	14,324
2020-11-11	127.50	128.00	125.00	125.00	31,081
2020-11-10	120.00	127.50	125.00	127.50	138,818
2020-11-09	115.00	120.00	115.00	120.00	101,691
2020-11-06	115.00	115.00	115.00	115.00	14,605
2020-11-05	121.00	121.00	115.00	115.00	58,988
2020-11-04	117.50	117.50	117.50	117.50	41,435
2020-11-03	115.00	117.50	115.00	117.50	932
2020-11-02	115.00	120.00	120.00	120.00	25,585
2020-10-30	115.00	115.00	115.00	115.00	7,940
2020-10-29	120.00	120.00	110.00	115.00	34,016
2020-10-28	120.00	120.00	120.00	120.00	65,996
2020-10-27	120.00	120.00	120.00	120.00	17,159
2020-10-26	117.50	120.00	117.50	120.00	12,668
2020-10-23	117.50	117.50	117.50	117.50	14,961
2020-10-22	115.00	117.50	115.00	117.50	21,278
2020-10-21	105.00	115.00	110.00	115.00	100,734
2020-10-20	115.00	115.00	115.00	115.00	7,420
2020-10-16	120.00	120.00	115.00	115.00	39,480
2020-10-15	120.00	120.00	120.00	120.00	6,689
2020-10-14	120.00	120.00	120.00	120.00	3,129
2020-10-13	120.00	119.00	119.00	119.00	14,150
2020-10-12	120.00	120.00	120.00	120.00	18,740
2020-10-09	120.00	120.00	120.00	120.00	10,139
2020-10-08	120.00	120.00	120.00	120.00	9,112
2020-10-07	120.00	120.00	120.00	120.00	7,080
2020-10-06	120.00	120.00	120.00	120.00	17,473
2020-10-05	125.00	125.00	120.00	120.00	38,629
2020-10-02	112.50	127.50	112.50	125.00	130,663
2020-10-01	112.50	112.50	112.50	112.50	24,692
2020-09-30	112.50	112.50	112.50	112.50	22,713
2020-09-29	105.00	117.50	105.00	112.50	59,139
2020-09-28	100.00	111.00	111.00	111.00	55,163
2020-09-25	100.00	100.00	100.00	100.00	8,058
2020-09-24	100.00	100.00	100.00	100.00	8,577
2020-09-23	100.00	100.00	100.00	100.00	6,886
2020-09-22	100.00	100.00	100.00	100.00	5,208
2020-09-21	100.00	100.00	100.00	100.00	28,324
2020-09-18	103.00	103.00	103.00	100.00	14,694
2020-09-17	102.50	102.50	100.00	100.00	43,778
2020-09-16	105.00	105.00	102.50	102.50	26,366
2020-09-15	102.50	105.00	102.50	105.00	21,704
2020-09-14	102.50	102.50	102.50	102.50	3,276
2020-09-11	102.50	102.50	102.50	102.50	9,510
2020-09-10	102.50	102.50	102.50	102.50	381
2020-09-09	102.50	102.50	102.50	102.50	8,031
2020-09-08	102.50	102.50	102.50	102.50	968
2020-09-07	102.50	102.50	95.00	102.50	31,213
2020-09-04	100.00	100.00	100.00	100.00	64,411
2020-09-03	100.00	100.00	100.00	100.00	13,468
2020-09-02	102.50	105.00	105.00	100.00	43,188
2020-09-01	102.50	108.00	108.00	102.50	32,769
2020-08-28	102.50	102.50	102.50	102.50	11,525
2020-08-27	102.50	102.00	102.00	102.50	35,720
2020-08-26	102.50	102.50	102.50	102.50	29,187
2020-08-25	102.50	104.00	104.00	102.50	15,421
2020-08-24	102.50	102.50	102.50	102.50	58,111
2020-08-21	102.50	102.50	102.50	102.50	36,424
2020-08-20	102.50	102.50	102.50	102.50	7,876
2020-08-19	102.50	105.00	105.00	102.50	28,592
2020-08-18	102.50	105.00	100.00	102.50	40,173
2020-08-17	102.50	102.50	102.50	102.50	23,605
2020-08-14	102.50	102.50	102.50	102.50	12,158
2020-08-13	102.50	102.50	102.50	102.50	20,578
2020-08-12	102.50	102.50	102.50	102.50	13,558
2020-08-11	102.50	105.00	102.50	102.50	36,939
2020-08-10	100.00	102.50	100.00	102.50	25,391
2020-08-07	100.00	100.00	100.00	100.00	17,272
2020-08-06	105.00	105.00	97.50	100.00	35,127
2020-08-05	105.00	105.00	102.50	102.50	37,185
2020-08-04	105.00	106.00	106.00	105.00	21,250
2020-08-03	105.00	105.00	105.00	105.00	16,736
2020-07-31	105.00	108.00	108.00	105.00	20,451
2020-07-30	107.50	110.00	105.00	107.50	28,697
2020-07-29	110.00	115.00	107.50	107.50	13,050
2020-07-28	107.50	110.00	107.50	110.00	3,831
2020-07-27	105.00	107.50	105.00	107.50	59,525
2020-07-24	112.50	109.00	109.00	105.00	25,095
2020-07-23	112.50	112.50	112.50	112.50	5,081
2020-07-22	112.50	112.50	112.50	112.50	2,414
2020-07-21	110.00	110.00	110.00	112.50	32,994
2020-07-20	110.00	110.00	110.00	110.00	6,547
2020-07-17	105.00	110.00	105.00	110.00	21,042
2020-07-16	102.50	102.50	102.50	102.50	2,328
2020-07-15	97.50	102.50	97.50	102.50	39,393
2020-07-14	100.00	100.00	97.50	97.50	50,843
2020-07-13	100.00	100.00	100.00	100.00	12,426
2020-07-10	105.00	105.00	100.00	100.00	32,404
2020-07-09	105.00	105.00	105.00	105.00	35,227
2020-07-08	107.50	107.50	105.00	105.00	24,173
2020-07-07	112.50	112.50	105.00	107.50	35,273
2020-07-06	112.50	112.50	112.50	112.50	21,897
2020-07-03	112.50	112.50	112.50	112.50	52
2020-07-02	112.50	112.50	112.50	112.50	6,879
2020-07-01	112.50	112.50	112.50	112.50	47,420
2020-06-30	112.50	112.50	112.50	112.50	6,993
2020-06-29	112.50	112.50	112.50	112.50	19,062
2020-06-26	105.00	112.50	105.00	105.00	32,252
2020-06-25	105.00	101.00	101.00	105.00	78,558
2020-06-24	105.00	105.00	105.00	105.00	13,113
2020-06-23	110.00	110.00	105.00	105.00	17,171
2020-06-22	105.00	110.00	102.50	110.00	60,714
2020-06-19	105.00	105.00	105.00	105.00	42,997
2020-06-18	115.00	115.00	105.00	105.00	62,356
2020-06-17	112.00	115.00	112.00	115.00	112,043
2020-06-16	105.00	115.00	105.00	115.00	154,867
2020-06-15	95.00	105.00	95.00	105.00	60,009
2020-06-12	102.50	101.00	89.50	95.00	238,908
2020-06-11	102.50	102.50	102.50	102.50	42,202
2020-06-10	105.00	105.00	102.50	102.50	116,013
2020-06-09	115.00	115.00	105.00	105.00	66,447
2020-06-08	122.50	115.00	115.00	115.00	80,722
2020-06-05	115.00	122.50	115.00	122.50	36,689
2020-06-04	115.00	115.00	115.00	115.00	47,895
2020-06-03	115.00	115.00	115.00	115.00	32,859
2020-06-02	115.00	115.00	115.00	115.00	12,331
2020-06-01	115.00	115.00	115.00	115.00	6,265
2020-05-29	115.00	115.00	115.00	115.00	8,306
2020-05-28	120.00	120.00	115.00	115.00	29,194
2020-05-27	115.00	120.00	115.00	115.00	27,651
2020-05-26	115.00	115.00	115.00	115.00	4,361
2020-05-22	115.00	111.00	100.00	115.00	109,152
2020-05-21	115.00	120.00	120.00	115.00	144,274
2020-05-20	115.00	115.00	115.00	115.00	2,279
2020-05-19	115.00	115.00	115.00	115.00	5,094
2020-05-18	115.00	115.00	115.00	115.00	15,652
2020-05-15	117.50	117.50	115.00	115.00	6,947
2020-05-14	125.00	125.00	117.50	117.50	40,874
2020-05-13	120.00	125.00	120.00	125.00	32,003
2020-05-12	93.80	120.00	85.00	120.00	164,059
2020-05-11	107.50	107.00	107.00	100.00	79,342
2020-05-07	115.00	110.00	106.00	107.50	79,516
2020-05-06	122.50	115.00	115.00	115.00	71,018
2020-05-05	122.50	122.50	122.50	122.50	462
2020-05-04	122.50	122.50	122.50	122.50	61,808
2020-05-01	122.50	122.50	122.50	122.50	9,015
2020-04-30	122.50	122.50	122.50	122.50	15,641
2020-04-29	115.00	122.50	110.00	122.50	28,729
2020-04-28	115.00	117.50	115.00	115.00	22,690
2020-04-27	120.00	120.00	115.00	115.00	49,553
2020-04-24	120.00	120.00	117.50	117.50	45,941
2020-04-23	127.50	127.50	120.00	120.00	22,336
2020-04-22	130.00	130.00	127.50	130.00	4,185
2020-04-21	137.50	135.00	135.00	130.00	52,808
2020-04-20	127.50	137.50	127.50	137.50	41,651
2020-04-17	117.50	127.50	117.50	127.50	63,072
2020-04-16	120.00	120.00	117.50	117.50	30,830
2020-04-15	130.00	130.00	120.00	120.00	64,641
2020-04-14	127.50	130.00	127.50	127.50	32,226
2020-04-09	127.50	127.50	127.50	127.50	12,291
2020-04-08	127.50	134.00	134.00	127.50	46,093
2020-04-07	105.00	125.00	105.00	105.00	24,428
2020-04-06	95.00	105.00	95.00	95.00	52,281
2020-04-03	100.00	100.00	90.00	95.00	12,522
2020-04-03	100.00	100.00	90.00	95.00	37,582
2020-04-02	100.00	95.00	95.00	95.00	32,334
2020-04-02	100.00	100.00	90.00	95.00	25,794
2020-04-01	110.00	95.00	95.00	95.00	61,782
2020-04-01	110.00	110.00	95.00	110.00	47,216
2020-03-31	102.50	112.50	100.00	102.50	55,955
2020-03-30	102.00	105.00	102.00	105.00	41,666
2020-03-27	102.50	110.00	102.50	102.50	39,570
2020-03-26	92.50	100.00	92.50	92.50	47,529
2020-03-25	85.00	95.00	85.00	85.00	62,710
2020-03-24	82.50	85.00	82.50	82.50	52,663
2020-03-23	90.00	90.00	90.00	90.00	14,813
2020-03-20	90.00	84.00	84.00	90.00	48,056
2020-03-19	92.50	85.00	85.00	92.50	39,548
2020-03-18	87.50	92.50	87.50	87.50	16,957
2020-03-17	128.50	128.50	97.50	122.50	111,979
2020-03-16	130.00	127.50	125.00	132.50	16,514
2020-03-13	130.00	132.50	130.00	130.00	14,608
2020-03-12	137.50	137.50	125.00	137.50	51,060
2020-03-11	135.00	137.50	135.00	135.00	19,950
2020-03-10	130.00	132.50	125.00	127.50	22,262
2020-03-09	120.00	127.50	112.50	127.50	72,459
2020-03-06	135.00	130.00	130.00	127.50	85,367
2020-03-05	132.50	135.00	132.50	132.50	6,443
2020-03-04	137.50	132.50	132.50	137.50	110,191
2020-03-03	132.50	145.00	132.50	132.50	168,984
2020-03-02	145.00	145.00	125.00	140.00	69,042
2020-02-28	150.00	150.00	137.50	152.50	101,517
2020-02-27	152.50	152.50	152.50	152.50	28,368
2020-02-26	160.00	160.00	150.00	160.00	48,498
2020-02-25	167.50	167.50	160.00	167.50	76,144
2020-02-24	175.00	175.00	165.00	175.00	62,862
2020-02-21	175.00	175.00	175.00	175.00	44,012
2020-02-20	175.00	175.00	175.00	175.00	18,941
2020-02-19	180.00	180.00	175.00	175.00	19,422
2020-02-18	182.50	182.50	180.00	180.00	46,300
2020-02-17	172.50	185.00	172.50	182.50	39,048
2020-02-14	175.00	175.00	165.00	172.50	12,955
2020-02-13	170.00	175.00	170.00	172.50	33,548
2020-02-12	163.00	170.00	163.00	170.00	122,107
2020-02-11	162.50	167.50	162.50	167.50	174,820
2020-02-10	165.00	170.00	165.00	167.50	97,719
2020-02-07	175.00	175.00	167.50	167.50	149,337
2020-02-06	175.00	175.00	170.00	175.00	74,326
2020-02-05	192.50	192.50	170.00	175.00	90,898
2020-02-04	190.00	192.50	177.50	192.50	173,358
2020-02-03	205.00	205.00	195.00	200.00	24,788
2020-01-31	205.00	207.50	200.00	207.50	35,134
2020-01-30	210.00	210.00	207.50	207.50	57,300
2020-01-29	210.00	215.00	215.00	210.00	24,842
2020-01-28	212.50	208.00	208.00	210.00	75,464
2020-01-27	237.50	230.00	215.00	215.00	100,285
2020-01-24	225.00	237.50	225.00	237.50	28,541
2020-01-23	225.00	225.00	220.00	225.00	13,045
2020-01-22	235.00	235.00	225.00	225.00	37,708
2020-01-21	235.00	235.00	235.00	235.00	15,645
2020-01-20	240.00	235.00	235.00	235.00	21,974
2020-01-17	240.00	240.00	240.00	240.00	34,255
2020-01-16	240.00	240.00	240.00	240.00	30,632
2020-01-15	235.00	242.00	240.00	240.00	48,976
2020-01-14	237.50	240.00	232.50	235.00	85,559
2020-01-13	237.50	237.50	230.00	237.50	36,217
2020-01-10	245.00	247.50	237.50	237.50	82,581
2020-01-09	237.50	245.00	225.00	245.00	118,089
2020-01-08	252.50	252.50	247.50	247.50	72,102
2020-01-07	250.00	255.00	248.00	252.50	101,476
2020-01-06	242.50	250.00	242.50	250.00	73,201
2020-01-03	245.00	242.50	235.00	242.50	53,714
2020-01-02	237.50	245.00	235.00	242.50	105,922
2019-12-31	230.00	240.00	230.00	237.50	44,150
2019-12-30	232.50	245.00	230.00	230.00	88,154
2019-12-27	230.00	232.50	220.00	232.50	25,495
2019-12-24	217.50	232.50	210.00	230.00	55,998
2019-12-23	210.00	227.50	200.00	217.50	47,342
2019-12-20	210.00	215.00	200.00	210.00	22,431
2019-12-19	207.50	210.00	200.00	210.00	15,580
2019-12-18	215.00	215.00	200.00	207.50	82,816
2019-12-17	220.00	220.00	215.00	215.00	178,646
2019-12-16	200.00	220.00	209.00	220.00	137,589
2019-12-13	195.00	200.00	190.00	200.00	57,818
2019-12-12	182.50	195.00	180.00	195.00	81,638
2019-12-11	180.00	192.50	180.00	182.50	138,881
2019-12-10	180.00	205.00	165.00	180.00	270,943
2019-12-09	190.00	192.50	185.00	192.50	39,775
2019-12-06	192.50	192.50	192.50	192.50	6,777
2019-12-05	192.50	192.50	192.50	192.50	3,460
2019-12-04	200.00	200.00	190.00	192.50	16,083
2019-12-03	197.50	200.00	195.00	200.00	6,551
2019-12-02	200.00	200.00	200.00	200.00	32,146
2019-11-29	200.00	200.00	200.00	200.00	113,482
2019-11-28	200.00	200.00	195.00	200.00	17,195
2019-11-27	202.50	200.00	187.50	200.00	55,349
2019-11-26	202.50	202.50	202.50	202.50	31,756
2019-11-25	200.00	202.50	200.00	202.50	22,220
2019-11-22	202.50	202.50	195.00	200.00	40,912
2019-11-21	202.50	202.50	202.50	202.50	28,508
2019-11-20	202.50	205.00	195.00	202.50	20,682
2019-11-19	190.00	202.50	180.00	202.50	28,779
2019-11-18	185.00	190.00	180.00	190.00	17,462
2019-11-15	195.00	195.00	185.00	185.00	40,055
2019-11-14	195.00	195.00	195.00	195.00	14,266
2019-11-13	195.00	190.00	190.00	195.00	16,409
2019-11-12	195.00	195.00	195.00	195.00	18,573
2019-11-11	195.00	195.00	195.00	195.00	26,193
2019-11-08	192.50	195.00	185.00	195.00	19,800
2019-11-07	192.50	195.00	192.50	192.50	28,664
2019-11-06	192.50	192.50	192.50	192.50	26,046
2019-11-05	197.50	197.50	192.50	192.50	10,881
2019-11-04	197.50	197.50	197.50	197.50	6,280
2019-11-01	192.50	197.50	192.50	197.50	4,862
2019-10-31	202.50	202.50	197.50	197.50	17,594
2019-10-30	205.00	205.00	202.50	202.50	8,762
2019-10-29	207.50	207.50	205.00	207.50	6,469
2019-10-28	207.50	207.50	207.50	207.50	31,271
2019-10-25	207.50	207.50	200.00	207.50	15,425
2019-10-24	205.00	207.50	205.00	207.50	1,774
2019-10-23	200.00	205.00	200.00	205.00	18,223
2019-10-22	197.50	200.00	197.50	200.00	20,844
2019-10-21	197.50	197.50	197.50	197.50	25,850
2019-10-18	190.00	197.50	190.00	197.50	10,385
2019-10-17	195.00	195.00	185.00	190.00	43,998
2019-10-16	192.50	192.50	192.50	192.50	14,391
2019-10-15	192.50	192.50	192.50	192.50	16,274
2019-10-14	195.00	195.00	192.50	192.50	14,131
2019-10-11	200.00	200.00	192.50	195.00	43,861
2019-10-10	207.50	207.50	200.00	207.50	22,878
2019-10-09	205.00	207.50	200.00	207.50	46,325
2019-10-08	207.50	207.50	207.50	207.50	21,646
2019-10-07	207.50	212.50	205.00	207.50	22,914
2019-10-04	212.50	212.50	212.50	212.50	8,244
2019-10-03	212.50	212.50	212.50	212.50	185
2019-10-02	212.50	212.50	212.50	212.50	12,574
2019-10-01	215.00	215.00	212.50	212.50	20,460
2019-09-30	217.50	217.50	210.00	215.00	32,698
2019-09-27	220.00	220.00	210.00	217.50	8,906
2019-09-26	217.50	217.50	210.00	217.50	5,664
2019-09-25	207.50	217.50	207.50	217.50	23,298
2019-09-24	207.50	207.50	200.00	207.50	11,259
2019-09-23	212.50	212.50	207.50	207.50	12,051
2019-09-20	205.00	212.50	205.00	212.50	23,708
2019-09-19	210.00	210.00	205.00	205.00	19,028
2019-09-18	217.50	217.50	207.50	210.00	12,989
2019-09-17	217.50	217.50	217.50	217.50	5,755
2019-09-16	220.00	220.00	215.00	217.50	23,252
2019-09-13	210.00	220.00	210.00	220.00	38,149
2019-09-12	212.50	215.00	212.50	215.00	8,766
2019-09-11	212.50	212.50	212.50	212.50	31,535
2019-09-10	207.50	212.50	207.50	212.50	22,034
2019-09-09	210.00	210.00	205.00	207.50	44,237
2019-09-06	212.50	212.50	210.00	210.00	20,527
2019-09-05	215.00	215.00	212.50	212.50	23,136
2019-09-04	217.50	217.50	205.00	215.00	12,743
2019-09-03	215.00	215.00	215.00	215.00	1,012
2019-09-02	212.50	217.50	205.00	215.00	17,826
2019-08-30	212.50	212.50	210.00	212.50	7,693
2019-08-29	217.50	217.50	210.00	217.50	970
2019-08-28	217.50	217.50	210.00	217.50	11,062
2019-08-27	217.50	214.00	214.00	217.50	28,321
2019-08-23	217.50	217.50	210.00	217.50	4,886
2019-08-22	217.50	217.50	210.00	217.50	22,033
2019-08-21	217.50	217.50	210.00	217.50	13,086
2019-08-20	197.50	217.50	190.00	217.50	26,693
2019-08-19	205.00	205.00	197.50	197.50	19,530
2019-08-16	205.00	205.00	205.00	205.00	15,846
2019-08-15	215.00	215.00	205.00	205.00	42,416
2019-08-14	222.50	220.00	215.00	215.00	26,522
2019-08-13	225.00	225.00	222.50	222.50	15,139
2019-08-12	232.50	232.50	225.00	225.00	12,256
2019-08-09	235.00	235.00	232.50	232.50	24,811
2019-08-08	235.00	235.00	235.00	235.00	8,555
2019-08-07	235.00	235.00	235.00	235.00	13,318
2019-08-06	235.00	235.00	235.00	235.00	6,160
2019-08-05	247.50	241.00	235.00	235.00	19,558
2019-08-02	252.50	247.00	247.00	247.50	60,822
2019-08-01	255.00	255.00	245.00	252.50	3,306
2019-07-31	255.00	255.00	245.00	252.50	17,579
2019-07-30	260.00	260.00	252.50	252.50	28,526
2019-07-29	260.00	260.00	260.00	260.00	18,904
2019-07-26	262.50	262.50	260.00	260.00	5,347
2019-07-25	260.00	267.50	260.00	265.00	32,495
2019-07-24	257.50	260.00	250.00	260.00	11,263
2019-07-23	240.00	257.50	230.00	257.50	33,576
2019-07-22	240.00	240.00	230.00	240.00	8,763
2019-07-19	240.00	240.00	230.00	240.00	6,138
2019-07-18	240.00	240.00	230.00	240.00	13,371
2019-07-17	240.00	240.00	230.00	240.00	4,815
2019-07-16	227.50	242.50	227.50	240.00	25,506
2019-07-15	227.50	227.50	220.00	227.50	26,719
2019-07-12	227.50	227.50	225.00	227.50	15,298
2019-07-11	227.50	227.50	227.50	227.50	8,101
2019-07-10	227.50	227.50	220.00	227.50	13,037
2019-07-09	227.50	230.00	227.50	227.50	19,474
2019-07-08	225.00	227.50	225.00	227.50	19,917
2019-07-05	222.50	225.00	222.50	225.00	12,236
2019-07-04	220.00	222.50	220.00	222.50	13,808
2019-07-03	225.00	227.50	225.00	225.00	29,662
2019-07-02	240.00	240.00	225.00	225.00	42,464
2019-07-01	240.00	242.50	240.00	240.00	13,762
2019-06-28	240.00	240.00	240.00	240.00	7,616
2019-06-27	232.50	240.00	225.00	232.50	11,055
2019-06-26	222.50	232.50	222.50	232.50	40,064
2019-06-25	217.50	222.50	217.50	222.50	25,361
2019-06-24	215.00	217.50	215.00	217.50	128,745
2019-06-21	222.50	222.50	215.00	222.50	30,479
2019-06-20	230.00	230.00	222.50	222.50	17,529
2019-06-19	227.50	232.50	227.50	230.00	42,795
2019-06-18	240.00	240.00	227.50	227.50	25,376
2019-06-17	240.00	245.00	235.00	240.00	27,226
2019-06-14	250.00	250.00	240.00	240.00	20,460
2019-06-13	250.00	250.00	240.00	247.50	31,590
2019-06-12	255.00	255.00	247.50	247.50	30,633
2019-06-11	257.50	257.50	255.00	255.00	14,849
2019-06-10	245.00	257.50	235.00	257.50	53,547
2019-06-07	237.50	240.00	237.50	240.00	18,145
2019-06-06	237.50	237.50	237.50	237.50	21,520
2019-06-05	240.00	240.00	230.00	237.50	6,486
2019-06-04	240.00	237.50	235.00	237.50	25,783
2019-06-03	227.50	235.00	227.50	235.00	48,947
2019-05-31	227.50	227.50	227.50	227.50	25,566
2019-05-30	230.00	230.00	227.50	227.50	22,522
2019-05-29	230.00	230.00	227.50	230.00	36,363
2019-05-28	242.50	242.50	227.50	230.00	27,719
2019-05-24	232.50	242.50	232.50	242.50	51,050
2019-05-23	235.00	236.00	236.00	232.50	28,982
2019-05-22	247.50	247.50	235.00	235.00	31,576
2019-05-21	260.00	260.00	247.50	247.50	51,828
2019-05-20	267.50	267.50	255.00	255.00	58,262
2019-05-17	267.50	267.50	260.00	267.50	24,661
2019-05-16	265.00	267.50	265.00	267.50	26,602
2019-05-15	267.50	265.00	255.00	265.00	37,847
2019-05-14	262.50	267.50	250.00	267.50	25,341
2019-05-13	282.50	285.00	267.50	270.00	46,888
2019-05-10	282.50	285.00	270.00	285.00	20,097
2019-05-09	275.00	282.50	275.00	282.50	23,824
2019-05-08	261.00	275.00	255.00	275.00	80,193
2019-05-07	272.50	261.00	261.00	257.50	67,192
2019-05-03	267.50	272.50	260.00	272.50	243,048
2019-05-02	282.50	282.50	255.00	265.00	389,898
2019-05-01	347.50	350.00	345.00	347.50	29,013
2019-04-30	352.50	352.50	345.00	347.50	20,831
2019-04-29	352.50	352.50	345.00	352.50	10,876
2019-04-26	352.50	352.50	352.50	352.50	11,493
2019-04-25	352.50	352.50	352.50	352.50	13,502
2019-04-24	357.50	357.50	352.50	352.50	8,838
2019-04-23	357.50	357.50	357.50	357.50	11,720

Share	Price	Change
Base Resources (BSE)	12.00	0%
Made Tech (MTEC)	14.50	0%
Tyman (TYMN)	396.50	0%
Aptamer Group (APTA)	0.675	0%
Tungsten West (TUN)	6.00	0%

Share	Price	Change
Aferian (AFRN)	8.00	0%
Alien Metals (UFO)	0.175	0%
88 Energy (88E)	0.194	0%
Metals One (MET1)	1.27	0%
Revolution Beauty (REVB)	27.25	0%

Share	Price	Volume
88 Energy (88E)	0.194	0
Clontarf (CLON)	0.036	0
Echo Energy (ECHO)	0.0041	0
BT (BT.A)	108.15	0
Baron Oil (BOIL)	0.067	0