Fiske Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	77.50	77.50	77.50	77.50	0
2024-05-03	77.50	77.50	77.50	77.50	229
2024-05-02	77.50	77.50	77.50	77.50	0
2024-05-01	77.50	77.50	77.50	77.50	0
2024-04-30	77.50	77.50	77.50	77.50	21,263
2024-04-29	75.00	77.50	75.00	77.50	18,500
2024-04-26	75.00	75.00	75.00	75.00	3,750
2024-04-25	75.00	75.00	75.00	75.00	0
2024-04-24	75.00	75.00	75.00	75.00	0
2024-04-23	75.00	75.00	75.00	75.00	0
2024-04-22	75.00	75.00	75.00	75.00	0
2024-04-19	75.00	75.00	75.00	75.00	0
2024-04-18	75.00	75.00	75.00	75.00	0
2024-04-17	75.00	75.00	75.00	75.00	0
2024-04-16	75.00	75.00	75.00	75.00	0
2024-04-15	75.00	75.00	75.00	75.00	10,000
2024-04-12	77.50	77.50	77.50	77.50	7,500
2024-04-11	77.50	77.50	77.50	77.50	15,000
2024-04-10	77.50	77.50	77.50	77.50	20,000
2024-04-09	77.50	77.50	77.50	77.50	0
2024-04-08	77.50	77.50	77.50	77.50	0
2024-04-05	77.50	77.50	77.50	77.50	7,500
2024-04-04	77.50	77.50	77.50	77.50	25,000
2024-04-03	82.50	82.50	77.50	77.50	3,500
2024-04-02	85.00	85.00	82.50	82.50	3,174
2024-04-01	85.00	85.00	85.00	85.00	0
2024-03-29	85.00	85.00	85.00	85.00	0
2024-03-28	85.00	85.00	85.00	85.00	0
2024-03-27	85.00	85.00	85.00	85.00	0
2024-03-26	85.00	85.00	85.00	85.00	0
2024-03-25	85.00	85.00	85.00	85.00	0
2024-03-22	85.00	85.00	85.00	85.00	0
2024-03-21	85.00	85.00	85.00	85.00	500
2024-03-20	85.00	85.00	85.00	85.00	316
2024-03-19	85.00	85.00	85.00	85.00	0
2024-03-18	85.00	85.00	85.00	85.00	0
2024-03-15	85.00	85.00	85.00	85.00	0
2024-03-14	85.00	85.00	85.00	85.00	0
2024-03-13	85.00	85.00	85.00	85.00	40,000
2024-03-12	85.00	85.00	85.00	85.00	0
2024-03-11	85.00	85.00	85.00	85.00	0
2024-03-08	85.00	85.00	85.00	85.00	4,000
2024-03-07	85.00	85.00	85.00	85.00	0
2024-03-06	85.00	85.00	85.00	85.00	24,000
2024-03-05	85.00	85.00	85.00	85.00	0
2024-03-04	85.00	85.00	85.00	85.00	0
2024-03-01	87.50	87.50	85.00	85.00	40,000
2024-02-29	87.50	87.50	87.50	87.50	0
2024-02-28	87.50	87.50	87.50	87.50	0
2024-02-27	87.50	87.50	87.50	87.50	0
2024-02-26	87.50	87.50	87.50	87.50	9,625
2024-02-23	80.00	87.50	80.00	87.50	22,250
2024-02-22	80.00	82.50	80.00	80.00	11,155
2024-02-21	65.00	80.00	65.00	80.00	6,316
2024-02-20	60.00	65.00	60.00	65.00	5,647
2024-02-19	60.00	60.00	60.00	60.00	37,500
2024-02-16	47.50	65.00	47.50	60.00	27,764
2024-02-15	46.50	46.50	46.50	46.50	0
2024-02-14	46.50	46.50	46.50	46.50	0
2024-02-13	46.50	46.50	46.50	46.50	0
2024-02-12	46.50	46.50	46.50	46.50	0
2024-02-09	46.50	46.50	46.50	46.50	0
2024-02-08	46.50	46.50	46.50	46.50	0
2024-02-07	46.50	46.50	46.50	46.50	0
2024-02-06	46.50	46.50	46.50	46.50	0
2024-02-05	46.50	46.50	46.50	46.50	5,000
2024-02-02	46.50	46.50	46.50	46.50	0
2024-02-01	46.50	46.50	46.50	46.50	0
2024-01-31	48.50	48.50	46.50	46.50	0
2024-01-30	48.50	48.50	48.50	48.50	1,461
2024-01-29	48.50	48.50	48.50	48.50	183
2024-01-26	48.50	48.50	48.50	48.50	0
2024-01-25	48.50	48.50	48.50	48.50	0
2024-01-24	48.50	48.50	48.50	48.50	0
2024-01-23	52.00	52.00	48.50	48.50	4,500
2024-01-22	52.00	52.00	52.00	52.00	0
2024-01-19	52.00	52.00	52.00	52.00	0
2024-01-18	52.00	52.00	52.00	52.00	0
2024-01-17	52.00	52.00	52.00	52.00	0
2024-01-16	52.00	52.00	52.00	52.00	0
2024-01-15	52.00	52.00	52.00	52.00	10,000
2024-01-12	52.00	52.00	52.00	52.00	0
2024-01-11	52.00	52.00	52.00	52.00	0
2024-01-10	52.00	52.00	52.00	52.00	0
2024-01-09	52.00	52.00	52.00	52.00	0
2024-01-08	52.00	52.00	52.00	52.00	0
2024-01-05	52.00	52.00	52.00	52.00	0
2024-01-04	52.00	52.00	52.00	52.00	0
2024-01-03	52.00	52.00	52.00	52.00	0
2024-01-02	52.00	52.00	52.00	52.00	0
2024-01-01	52.00	52.00	52.00	52.00	0
2023-12-29	52.00	52.00	52.00	52.00	0
2023-12-28	52.00	52.00	52.00	52.00	0
2023-12-27	52.00	52.00	52.00	52.00	0
2023-12-26	52.00	52.00	52.00	52.00	0
2023-12-25	52.00	52.00	52.00	52.00	0
2023-12-22	52.00	52.00	52.00	52.00	0
2023-12-21	52.00	52.00	52.00	52.00	0
2023-12-20	52.00	52.00	52.00	52.00	0
2023-12-19	52.00	52.00	52.00	52.00	0
2023-12-18	52.00	52.00	52.00	52.00	0
2023-12-15	52.00	52.00	52.00	52.00	0
2023-12-14	52.00	52.00	52.00	52.00	0
2023-12-13	52.00	52.00	52.00	52.00	0
2023-12-12	52.00	52.00	52.00	52.00	0
2023-12-11	52.00	52.00	52.00	52.00	0
2023-12-08	52.00	52.00	52.00	52.00	40,000
2023-12-07	52.00	52.00	52.00	52.00	0
2023-12-06	52.00	52.00	52.00	52.00	0
2023-12-05	52.00	52.00	52.00	52.00	60,000
2023-12-04	53.50	53.50	52.00	52.00	0
2023-12-01	53.50	53.50	53.50	53.50	0
2023-11-30	53.50	53.50	53.50	53.50	25,000
2023-11-29	52.50	53.50	52.50	53.50	58,988
2023-11-28	52.50	52.50	52.50	52.50	86,000
2023-11-27	53.50	53.50	52.50	52.50	0
2023-11-24	53.50	53.50	53.50	53.50	10,183
2023-11-23	53.50	53.50	53.50	53.50	0
2023-11-22	53.50	53.50	53.50	53.50	0
2023-11-21	53.50	53.50	53.50	53.50	0
2023-11-20	55.00	55.00	53.50	53.50	0
2023-11-17	55.00	55.00	55.00	55.00	0
2023-11-16	55.00	55.00	55.00	55.00	0
2023-11-15	55.00	55.00	55.00	55.00	0
2023-11-14	55.00	55.00	55.00	55.00	0
2023-11-13	55.00	55.00	55.00	55.00	0
2023-11-10	55.00	55.00	55.00	55.00	0
2023-11-09	55.00	55.00	55.00	55.00	0
2023-11-08	55.00	55.00	55.00	55.00	0
2023-11-07	55.00	55.00	55.00	55.00	0
2023-11-06	55.00	55.00	55.00	55.00	0
2023-11-03	55.00	55.00	55.00	55.00	0
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	0
2023-10-31	55.00	58.00	55.00	55.00	1,500
2023-10-30	57.50	57.50	55.00	57.50	10,000
2023-10-27	57.50	57.50	57.50	57.50	3,241
2023-10-26	57.50	57.50	57.50	57.50	0
2023-10-25	57.50	57.50	57.50	57.50	6,470
2023-10-24	57.50	57.50	57.50	57.50	1,500
2023-10-23	60.00	60.00	57.50	57.50	1,000
2023-10-20	60.00	60.00	60.00	60.00	0
2023-10-19	60.00	62.50	60.00	60.00	0
2023-10-18	60.00	60.00	60.00	60.00	0
2023-10-17	65.00	65.00	60.00	60.00	0
2023-10-16	65.00	65.00	65.00	65.00	0
2023-10-13	65.00	65.00	65.00	65.00	0
2023-10-12	65.00	65.00	65.00	65.00	0
2023-10-11	65.00	65.00	65.00	65.00	0
2023-10-10	65.00	67.50	65.00	65.00	0
2023-10-09	65.00	67.50	65.00	65.00	0
2023-10-06	65.00	65.00	65.00	65.00	0
2023-10-05	65.00	65.00	65.00	65.00	0
2023-10-04	65.00	65.00	65.00	65.00	0
2023-10-03	65.00	65.00	65.00	65.00	0
2023-10-02	65.00	65.00	65.00	65.00	0
2023-09-29	65.00	65.00	65.00	65.00	6,000
2023-09-28	65.00	65.00	65.00	65.00	0
2023-09-27	65.00	65.00	65.00	65.00	0
2023-09-26	65.00	65.00	65.00	65.00	0
2023-09-25	65.00	65.00	65.00	65.00	0
2023-09-22	65.00	65.00	65.00	65.00	0
2023-09-21	65.00	65.00	65.00	65.00	0
2023-09-20	65.00	65.00	65.00	65.00	0
2023-09-19	65.00	65.00	65.00	65.00	0
2023-09-18	65.00	65.00	65.00	65.00	0
2023-09-15	65.00	65.00	65.00	65.00	0
2023-09-14	65.00	65.00	65.00	65.00	0
2023-09-13	65.00	65.00	65.00	65.00	0
2023-09-12	65.00	65.00	65.00	65.00	0
2023-09-11	65.00	65.00	65.00	65.00	0
2023-09-08	65.00	65.00	65.00	65.00	0
2023-09-07	65.00	65.00	65.00	65.00	0
2023-09-06	65.00	65.00	65.00	65.00	44,000
2023-09-05	65.00	65.00	65.00	65.00	0
2023-09-04	65.00	65.00	65.00	65.00	0
2023-09-01	65.00	65.00	65.00	65.00	0
2023-08-31	65.00	65.00	65.00	65.00	0
2023-08-30	65.00	65.00	65.00	65.00	0
2023-08-29	65.00	65.00	65.00	65.00	0
2023-08-28	65.00	65.00	65.00	65.00	0
2023-08-25	65.00	65.00	65.00	65.00	0
2023-08-24	65.00	65.00	65.00	65.00	0
2023-08-23	65.00	65.00	65.00	65.00	0
2023-08-22	65.00	65.00	65.00	65.00	36,000
2023-08-21	65.00	65.00	65.00	65.00	0
2023-08-18	65.00	65.00	65.00	65.00	0
2023-08-17	65.00	65.00	65.00	65.00	0
2023-08-16	65.00	65.00	65.00	65.00	0
2023-08-15	65.00	65.00	65.00	65.00	0
2023-08-14	65.00	65.00	65.00	65.00	0
2023-08-11	65.00	65.00	65.00	65.00	0
2023-08-10	65.00	65.00	65.00	65.00	0
2023-08-09	65.00	65.00	65.00	65.00	0
2023-08-08	65.00	65.00	65.00	65.00	0
2023-08-07	65.00	65.00	65.00	65.00	0
2023-08-04	65.00	65.00	65.00	65.00	0
2023-08-03	65.00	65.00	65.00	65.00	0
2023-08-02	65.00	65.00	65.00	65.00	0
2023-08-01	65.00	65.00	65.00	65.00	0
2023-07-31	65.00	65.00	65.00	65.00	0
2023-07-28	65.00	65.00	65.00	65.00	0
2023-07-27	65.00	65.00	65.00	65.00	0
2023-07-26	65.00	65.00	65.00	65.00	0
2023-07-25	65.00	65.00	65.00	65.00	0
2023-07-24	65.00	65.00	65.00	65.00	0
2023-07-21	65.00	65.00	65.00	65.00	0
2023-07-20	65.00	65.00	65.00	65.00	0
2023-07-19	65.00	65.00	65.00	65.00	0
2023-07-18	65.00	65.00	65.00	65.00	0
2023-07-17	65.00	65.00	65.00	65.00	0
2023-07-14	65.00	65.00	65.00	65.00	0
2023-07-13	65.00	65.00	65.00	65.00	0
2023-07-12	65.00	65.00	65.00	65.00	0
2023-07-11	65.00	65.00	65.00	65.00	0
2023-07-10	65.00	65.00	65.00	65.00	0
2023-07-07	65.00	65.00	65.00	65.00	0
2023-07-06	65.00	65.00	65.00	65.00	0
2023-07-05	66.50	66.50	65.00	65.00	31,500
2023-07-04	66.50	66.50	66.50	66.50	130
2023-07-03	66.50	66.50	66.50	66.50	0
2023-06-30	66.50	66.50	66.50	66.50	0
2023-06-29	66.50	66.50	66.50	66.50	0
2023-06-28	66.50	66.50	66.50	66.50	0
2023-06-27	66.50	66.50	66.50	66.50	0
2023-06-26	66.50	66.50	66.50	66.50	0
2023-06-23	66.50	66.50	66.50	66.50	0
2023-06-22	66.50	66.50	66.50	66.50	0
2023-06-21	66.50	66.50	66.50	66.50	0
2023-06-20	66.50	66.50	66.50	66.50	0
2023-06-19	66.50	66.50	66.50	66.50	0
2023-06-16	66.50	66.50	66.50	66.50	0
2023-06-15	66.50	66.50	66.50	66.50	0
2023-06-14	66.50	66.50	66.50	66.50	0
2023-06-13	66.50	66.50	66.50	66.50	0
2023-06-12	66.50	66.50	66.50	66.50	0
2023-06-09	66.50	66.50	66.50	66.50	0
2023-06-08	66.50	66.50	66.50	66.50	0
2023-06-07	66.50	66.50	66.50	66.50	0
2023-06-06	66.50	66.50	66.50	66.50	0
2023-06-05	66.50	66.50	66.50	66.50	0
2023-06-02	66.50	66.50	66.50	66.50	0
2023-06-01	66.50	66.50	66.50	66.50	0
2023-05-31	66.00	66.50	66.00	66.50	36,500
2023-05-30	67.50	67.50	65.00	66.00	5,700
2023-05-29	67.50	67.50	67.50	67.50	0
2023-05-26	67.50	67.50	67.50	67.50	0
2023-05-25	67.50	67.50	67.50	67.50	0
2023-05-24	67.50	67.50	67.50	67.50	0
2023-05-23	67.50	67.50	67.50	67.50	0
2023-05-22	67.50	67.50	67.50	67.50	0
2023-05-19	67.50	67.50	67.50	67.50	0
2023-05-18	67.50	67.50	67.50	67.50	0
2023-05-17	67.50	67.50	67.50	67.50	0
2023-05-16	67.50	67.50	67.50	67.50	0
2023-05-15	67.50	67.50	67.50	67.50	0
2023-05-12	67.50	67.50	67.50	67.50	0
2023-05-11	67.50	67.50	67.50	67.50	0
2023-05-10	67.50	67.50	67.50	67.50	0
2023-05-09	67.50	67.50	67.50	67.50	0
2023-05-08	67.50	67.50	67.50	67.50	0
2023-05-05	67.50	67.50	67.50	67.50	0
2023-05-04	67.50	67.50	67.50	67.50	0
2023-05-03	67.50	67.50	67.50	67.50	0
2023-05-02	67.50	67.50	67.50	67.50	0
2023-05-01	67.50	67.50	67.50	67.50	0
2023-04-28	67.50	67.50	67.50	67.50	0
2023-04-27	67.50	67.50	67.50	67.50	0
2023-04-26	67.50	67.50	67.50	67.50	0
2023-04-25	67.50	67.50	67.50	67.50	0
2023-04-24	67.50	67.50	67.50	67.50	0
2023-04-21	67.50	67.50	67.50	67.50	0
2023-04-20	67.50	67.50	67.50	67.50	0
2023-04-19	67.50	67.50	67.50	67.50	0
2023-04-18	67.50	67.50	67.50	67.50	0
2023-04-17	67.50	67.50	67.50	67.50	36,316
2023-04-14	67.50	67.50	67.50	67.50	0
2023-04-13	67.50	67.50	67.50	67.50	0
2023-04-12	67.50	67.50	67.50	67.50	0
2023-04-11	67.50	67.50	67.50	67.50	0
2023-04-10	67.50	67.50	67.50	67.50	0
2023-04-07	67.50	67.50	67.50	67.50	0
2023-04-06	67.50	70.00	67.50	67.50	0
2023-04-05	67.50	67.50	67.50	67.50	0
2023-04-04	67.50	67.50	67.50	67.50	62,778
2023-04-03	67.50	67.50	67.50	67.50	20,000
2023-03-31	67.50	67.50	67.50	67.50	0
2023-03-30	67.50	67.50	67.50	67.50	0
2023-03-29	67.50	67.50	67.50	67.50	0
2023-03-28	67.50	67.50	67.50	67.50	0
2023-03-27	67.50	67.50	67.50	67.50	0
2023-03-24	67.50	67.50	67.50	67.50	0
2023-03-23	67.50	67.50	67.50	67.50	0
2023-03-22	67.50	67.50	67.50	67.50	0
2023-03-21	67.50	67.50	67.50	67.50	0
2023-03-20	67.50	67.50	67.50	67.50	0
2023-03-17	67.50	67.50	67.50	67.50	0
2023-03-16	67.50	67.50	67.50	67.50	0
2023-03-15	67.50	67.50	67.50	67.50	0
2023-03-14	67.50	67.50	67.50	67.50	0
2023-03-13	67.50	67.50	67.50	67.50	0
2023-03-10	67.50	67.50	67.50	67.50	0
2023-03-09	67.50	67.50	67.50	67.50	0
2023-03-08	67.50	67.50	67.50	67.50	0
2023-03-07	67.50	67.50	67.50	67.50	50,000
2023-03-06	67.50	67.50	67.50	67.50	20,000
2023-03-03	67.50	67.50	67.50	67.50	0
2023-03-02	67.50	67.50	67.50	67.50	0
2023-03-01	67.50	67.50	67.50	67.50	0
2023-02-28	67.50	67.50	67.50	67.50	0
2023-02-27	67.50	67.50	67.50	67.50	0
2023-02-24	65.00	67.50	65.00	67.50	0
2023-02-23	67.50	67.50	67.50	67.50	0
2023-02-22	67.50	67.50	67.50	67.50	0
2023-02-21	67.50	67.50	67.50	67.50	0
2023-02-20	67.50	67.50	67.50	67.50	0
2023-02-17	67.50	67.50	67.50	67.50	0
2023-02-16	67.50	67.50	67.50	67.50	0
2023-02-15	67.50	67.50	67.50	67.50	0
2023-02-14	67.50	67.50	67.50	67.50	0
2023-02-13	67.50	67.50	67.50	67.50	0
2023-02-10	67.50	67.50	67.50	67.50	0
2023-02-09	67.50	67.50	67.50	67.50	0
2023-02-08	67.50	67.50	67.50	67.50	0
2023-02-07	67.50	67.50	67.50	67.50	0
2023-02-06	67.50	67.50	67.50	67.50	0
2023-02-03	67.50	67.50	67.50	67.50	0
2023-02-02	67.50	67.50	67.50	67.50	0
2023-02-01	67.50	67.50	67.50	67.50	500
2023-01-31	67.50	67.50	67.50	67.50	0
2023-01-30	67.50	67.50	67.50	67.50	0
2023-01-27	67.50	67.50	67.50	67.50	0
2023-01-26	67.50	67.50	67.50	67.50	0
2023-01-25	67.50	67.50	67.50	67.50	0
2023-01-24	67.50	67.50	67.50	67.50	0
2023-01-23	67.50	67.50	67.50	67.50	0
2023-01-20	67.50	67.50	67.50	67.50	0
2023-01-19	67.50	70.00	67.50	67.50	0
2023-01-18	67.50	67.50	67.50	67.50	0
2023-01-17	67.50	67.50	67.50	67.50	0
2023-01-16	67.50	67.50	67.50	67.50	0
2023-01-13	67.50	67.50	67.50	67.50	0
2023-01-12	67.50	67.50	67.50	67.50	0
2023-01-11	67.50	67.50	67.50	67.50	0
2023-01-10	67.50	67.50	67.50	67.50	0
2023-01-09	67.50	67.50	67.50	67.50	0
2023-01-06	67.50	67.50	67.50	67.50	0
2023-01-05	67.50	67.50	67.50	67.50	0
2023-01-04	67.50	67.50	67.50	67.50	0
2023-01-03	67.50	67.50	67.50	67.50	0
2023-01-02	67.50	67.50	67.50	67.50	0
2022-12-30	67.50	67.50	67.50	67.50	0
2022-12-29	67.50	67.50	67.50	67.50	0
2022-12-28	67.50	67.50	67.50	67.50	0
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.50	67.50	67.50	67.50	0
2022-12-22	67.50	67.50	67.50	67.50	0
2022-12-21	67.50	67.50	67.50	67.50	1,000
2022-12-20	67.50	67.50	67.50	67.50	0
2022-12-19	67.50	67.50	67.50	67.50	0
2022-12-16	67.50	67.50	67.50	67.50	0
2022-12-15	67.50	67.50	67.50	67.50	0
2022-12-14	67.50	67.50	67.50	67.50	0
2022-12-13	67.50	67.50	67.50	67.50	0
2022-12-12	67.50	67.50	67.50	67.50	0
2022-12-09	67.50	67.50	67.50	67.50	0
2022-12-08	67.50	67.50	67.50	67.50	0
2022-12-07	67.50	67.50	67.50	67.50	0
2022-12-06	65.00	67.50	65.00	67.50	0
2022-12-05	67.50	67.50	67.50	67.50	0
2022-12-02	67.50	67.50	67.50	67.50	0
2022-12-01	67.50	67.50	67.50	67.50	123
2022-11-30	67.50	67.50	67.50	67.50	0
2022-11-29	67.50	67.50	67.50	67.50	72
2022-11-28	67.50	67.50	67.50	67.50	0
2022-11-25	67.50	67.50	67.50	67.50	0
2022-11-24	67.50	67.50	67.50	67.50	0
2022-11-23	67.50	67.50	67.50	67.50	0
2022-11-22	67.50	67.50	67.50	67.50	0
2022-11-21	67.50	67.50	67.50	67.50	0
2022-11-18	67.50	67.50	67.50	67.50	0
2022-11-17	67.50	67.50	67.50	67.50	0
2022-11-16	67.50	67.50	67.50	67.50	0
2022-11-15	67.50	67.50	67.50	67.50	0
2022-11-14	67.50	67.50	67.50	67.50	0
2022-11-11	70.00	70.00	67.50	67.50	25,000
2022-11-10	70.00	70.00	70.00	70.00	0
2022-11-09	70.00	70.00	70.00	70.00	0
2022-11-08	70.00	70.00	70.00	70.00	0
2022-11-07	70.00	70.00	70.00	70.00	0
2022-11-04	70.00	70.00	70.00	70.00	0
2022-11-03	70.00	70.00	70.00	70.00	0
2022-11-02	70.00	70.00	70.00	70.00	0
2022-11-01	70.00	70.00	70.00	70.00	0
2022-10-31	70.00	70.00	70.00	70.00	40
2022-10-28	70.00	70.00	70.00	70.00	0
2022-10-27	70.00	70.00	70.00	70.00	288
2022-10-26	67.50	70.00	67.50	70.00	540
2022-10-25	67.50	67.50	67.50	67.50	21
2022-10-24	67.50	67.50	67.50	67.50	0
2022-10-21	67.50	67.50	67.50	67.50	0
2022-10-20	67.50	67.50	67.50	67.50	0
2022-10-19	69.00	69.00	69.00	69.00	278
2022-10-18	69.00	69.00	69.00	69.00	200
2022-10-17	69.00	69.00	69.00	69.00	21
2022-10-14	69.00	69.00	69.00	69.00	1,000
2022-10-13	69.00	69.00	69.00	69.00	21
2022-10-12	69.00	69.00	69.00	69.00	0
2022-10-11	69.00	69.00	69.00	69.00	0
2022-10-10	69.00	69.00	69.00	69.00	0
2022-10-07	69.00	69.00	69.00	69.00	0
2022-10-06	69.00	69.00	69.00	69.00	0
2022-10-05	69.00	69.00	69.00	69.00	0
2022-10-04	69.00	69.00	69.00	69.00	54
2022-10-03	69.00	69.00	69.00	69.00	0
2022-09-30	69.00	69.00	69.00	69.00	0
2022-09-29	69.00	69.00	69.00	69.00	0
2022-09-28	69.00	69.00	69.00	69.00	134
2022-09-27	69.00	69.00	69.00	69.00	0
2022-09-26	69.00	69.00	69.00	69.00	0
2022-09-23	69.00	70.00	65.00	69.00	0
2022-09-22	69.00	69.00	69.00	69.00	0
2022-09-21	69.00	69.00	69.00	69.00	0
2022-09-20	69.00	69.00	69.00	69.00	0
2022-09-19	69.00	69.00	69.00	69.00	0
2022-09-16	69.00	69.00	69.00	69.00	0
2022-09-15	69.00	69.00	69.00	69.00	0
2022-09-14	69.00	69.00	69.00	69.00	47
2022-09-13	69.00	69.00	69.00	69.00	37
2022-09-12	69.00	69.00	69.00	69.00	356
2022-09-09	69.00	69.00	69.00	69.00	18
2022-09-08	69.00	69.00	69.00	69.00	190
2022-09-07	69.00	69.00	69.00	69.00	782
2022-09-06	69.00	69.00	69.00	69.00	108
2022-09-05	69.00	69.00	69.00	69.00	0
2022-09-02	69.00	69.00	69.00	69.00	59
2022-09-01	69.00	69.00	69.00	69.00	86
2022-08-31	69.00	69.00	69.00	69.00	181
2022-08-30	69.00	69.00	69.00	69.00	240
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	69.00	69.00	69.00	69.00	20
2022-08-25	69.00	69.00	69.00	69.00	40
2022-08-24	69.00	69.00	69.00	69.00	20
2022-08-23	69.00	69.00	69.00	69.00	0
2022-08-22	69.00	69.00	69.00	69.00	0
2022-08-19	69.00	69.00	69.00	69.00	0
2022-08-18	69.00	69.00	69.00	69.00	0
2022-08-17	69.00	69.00	69.00	69.00	0
2022-08-16	69.00	69.00	69.00	69.00	0
2022-08-15	69.00	69.00	69.00	69.00	60,638
2022-08-12	68.00	69.00	65.00	69.00	0
2022-08-11	69.00	69.00	69.00	69.00	0
2022-08-10	69.00	69.00	69.00	69.00	0
2022-08-09	69.00	69.00	69.00	69.00	123
2022-08-08	69.00	69.00	69.00	69.00	0
2022-08-05	69.00	69.00	69.00	69.00	0
2022-08-04	69.00	69.00	69.00	69.00	0
2022-08-03	69.00	69.00	69.00	69.00	0
2022-08-02	69.00	69.00	69.00	69.00	0
2022-08-01	68.00	69.00	65.00	69.00	0
2022-07-29	69.00	69.00	69.00	69.00	0
2022-07-28	69.00	69.00	69.00	69.00	0
2022-07-27	69.00	69.00	69.00	69.00	0
2022-07-26	69.00	69.00	69.00	69.00	0
2022-07-25	69.00	69.00	69.00	69.00	0
2022-07-22	69.00	69.00	69.00	69.00	0
2022-07-21	69.00	69.00	69.00	69.00	0
2022-07-20	69.00	69.00	69.00	69.00	0
2022-07-19	69.00	69.00	69.00	69.00	0
2022-07-18	69.00	69.00	69.00	69.00	5,000
2022-07-15	69.00	69.00	69.00	69.00	0
2022-07-14	69.00	69.00	69.00	69.00	0
2022-07-13	69.00	69.00	69.00	69.00	0
2022-07-12	69.00	69.00	69.00	69.00	0
2022-07-11	69.00	69.00	69.00	69.00	0
2022-07-08	69.00	69.00	69.00	69.00	0
2022-07-07	69.00	69.00	69.00	69.00	0
2022-07-06	69.00	69.00	69.00	69.00	0
2022-07-05	69.00	69.00	69.00	69.00	0
2022-07-04	69.00	69.00	69.00	69.00	0
2022-07-01	69.00	69.00	69.00	69.00	13,000
2022-06-30	72.50	72.50	69.00	69.00	11,000
2022-06-29	72.50	72.50	72.50	72.50	0
2022-06-28	72.50	72.50	72.50	72.50	0
2022-06-27	72.50	72.50	72.50	72.50	2,000
2022-06-24	72.50	72.50	72.50	72.50	0
2022-06-23	72.50	72.50	72.50	72.50	0
2022-06-22	72.50	72.50	72.50	72.50	0
2022-06-21	72.50	72.50	72.50	72.50	0
2022-06-20	72.50	72.50	72.50	72.50	0
2022-06-17	72.50	72.50	72.50	72.50	0
2022-06-16	72.50	72.50	72.50	72.50	2,000
2022-06-15	72.50	72.50	72.50	72.50	0
2022-06-14	72.50	72.50	72.50	72.50	0
2022-06-13	72.50	72.50	72.50	72.50	0
2022-06-10	72.50	72.50	72.50	72.50	0
2022-06-09	72.50	72.50	72.50	72.50	2,000
2022-06-08	72.50	72.50	72.50	72.50	0
2022-06-07	72.50	72.50	72.50	72.50	0
2022-06-06	72.50	72.50	72.50	72.50	0
2022-06-03	72.50	72.50	72.50	72.50	0
2022-06-02	72.50	72.50	72.50	72.50	0
2022-06-01	72.50	72.50	72.50	72.50	0
2022-05-31	72.50	72.50	72.50	72.50	0
2022-05-30	72.50	72.50	72.50	72.50	40,000
2022-05-27	72.50	72.50	72.50	72.50	0
2022-05-26	72.50	72.50	72.50	72.50	0
2022-05-25	72.50	72.50	72.50	72.50	0
2022-05-24	72.50	72.50	72.50	72.50	0
2022-05-23	72.50	72.50	72.50	72.50	0
2022-05-20	72.50	72.50	72.50	72.50	1,000
2022-05-19	72.50	72.50	72.50	72.50	0
2022-05-18	72.50	72.50	72.50	72.50	0
2022-05-17	72.50	72.50	72.50	72.50	0
2022-05-16	72.50	72.50	72.50	72.50	0
2022-05-13	72.50	72.50	72.50	72.50	0
2022-05-12	72.50	72.50	72.50	72.50	0
2022-05-11	72.50	72.50	72.50	72.50	0
2022-05-10	72.50	72.50	72.50	72.50	0
2022-05-09	72.50	72.50	72.50	72.50	0
2022-05-06	72.50	72.50	72.50	72.50	0
2022-05-05	72.50	72.50	72.50	72.50	0
2022-05-04	72.50	72.50	72.50	72.50	6,500
2022-05-03	72.50	72.50	72.50	72.50	0
2022-05-02	72.50	72.50	72.50	72.50	0
2022-04-29	72.50	72.50	72.50	72.50	0
2022-04-28	72.50	72.50	72.50	72.50	0
2022-04-27	72.50	72.50	72.50	72.50	0
2022-04-26	72.50	72.50	72.50	72.50	0
2022-04-25	72.50	72.50	72.50	72.50	0
2022-04-22	72.50	72.50	72.50	72.50	0
2022-04-21	72.50	72.50	72.50	72.50	0
2022-04-20	72.50	72.50	72.50	72.50	0
2022-04-19	72.50	72.50	72.50	72.50	25,000
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	72.50	72.50	72.50	72.50	0
2022-04-13	72.50	72.50	72.50	72.50	0
2022-04-12	72.50	72.50	72.50	72.50	0
2022-04-11	72.50	72.50	72.50	72.50	0
2022-04-08	72.50	72.50	72.50	72.50	0
2022-04-07	72.50	72.50	72.50	72.50	0
2022-04-06	72.50	72.50	72.50	72.50	0
2022-04-05	72.50	72.50	72.50	72.50	0
2022-04-04	72.50	72.50	72.50	72.50	0
2022-04-01	72.50	72.50	72.50	72.50	0
2022-03-31	72.50	72.50	72.50	72.50	0
2022-03-30	72.50	72.50	72.50	72.50	0
2022-03-29	72.50	72.50	72.50	72.50	0
2022-03-28	72.50	72.50	72.50	72.50	0
2022-03-25	72.50	72.50	72.50	72.50	0
2022-03-24	72.50	72.50	72.50	72.50	0
2022-03-23	72.50	72.50	72.50	72.50	0
2022-03-22	72.50	72.50	72.50	72.50	0
2022-03-21	72.50	72.50	72.50	72.50	0
2022-03-18	72.50	72.50	72.50	72.50	0
2022-03-17	72.50	72.50	72.50	72.50	0
2022-03-16	72.50	72.50	72.50	72.50	0
2022-03-15	72.50	72.50	72.50	72.50	0
2022-03-14	72.50	72.50	72.50	72.50	0
2022-03-11	72.50	72.50	72.50	72.50	0
2022-03-10	72.50	72.50	72.50	72.50	0
2022-03-09	72.50	72.50	72.50	72.50	0
2022-03-08	72.50	72.50	72.50	72.50	2,164
2022-03-07	72.50	72.50	72.50	72.50	0
2022-03-04	72.50	72.50	72.50	72.50	0
2022-03-03	72.50	72.50	72.50	72.50	0
2022-03-02	72.50	72.50	72.50	72.50	0
2022-03-01	72.50	72.50	72.50	72.50	0
2022-02-28	72.50	72.50	72.50	72.50	0
2022-02-25	72.50	72.50	72.50	72.50	0
2022-02-24	72.50	72.50	72.50	72.50	0
2022-02-23	72.50	72.50	72.50	72.50	0
2022-02-22	72.50	72.50	72.50	72.50	0
2022-02-21	72.50	72.50	72.50	72.50	0
2022-02-18	72.50	72.50	72.50	72.50	0
2022-02-17	72.50	72.50	72.50	72.50	1,000
2022-02-16	72.50	72.50	72.50	72.50	4,400
2022-02-15	72.50	72.50	72.50	72.50	0
2022-02-14	72.50	72.50	72.50	72.50	0
2022-02-11	72.50	72.50	72.50	72.50	0
2022-02-10	72.50	72.50	72.50	72.50	0
2022-02-09	72.50	72.50	72.50	72.50	0
2022-02-08	72.50	72.50	72.50	72.50	0
2022-02-07	72.50	72.50	72.50	72.50	0
2022-02-04	72.50	72.50	72.50	72.50	0
2022-02-03	72.50	72.50	72.50	72.50	0
2022-02-02	72.50	72.50	72.50	72.50	0
2022-02-01	72.50	72.50	72.50	72.50	0
2022-01-31	72.50	72.50	72.50	72.50	0
2022-01-28	72.50	72.50	72.50	72.50	0
2022-01-27	72.50	72.50	72.50	72.50	0
2022-01-26	72.50	72.50	72.50	72.50	0
2022-01-25	72.50	72.50	72.50	72.50	0
2022-01-24	72.50	72.50	72.50	72.50	0
2022-01-21	72.50	72.50	72.50	72.50	0
2022-01-20	72.50	72.50	72.50	72.50	0
2022-01-19	72.50	72.50	72.50	72.50	0
2022-01-18	72.50	72.50	72.50	72.50	0
2022-01-17	72.50	72.50	72.50	72.50	0
2022-01-14	72.50	72.50	72.50	72.50	0
2022-01-13	72.50	72.50	72.50	72.50	0
2022-01-12	72.50	72.50	72.50	72.50	0
2022-01-11	72.50	72.50	72.50	72.50	0
2022-01-10	72.50	72.50	72.50	72.50	0
2022-01-07	72.50	72.50	72.50	72.50	0
2022-01-06	72.50	72.50	72.50	72.50	0
2022-01-05	72.50	72.50	72.50	72.50	0
2022-01-04	72.50	72.50	72.50	72.50	0
2022-01-03	72.50	72.50	72.50	72.50	0
2021-12-31	72.50	72.50	72.50	72.50	0
2021-12-30	72.50	72.50	72.50	72.50	0
2021-12-29	72.50	72.50	72.50	72.50	0
2021-12-28	72.50	72.50	72.50	72.50	0
2021-12-27	72.50	72.50	72.50	72.50	0
2021-12-24	72.50	72.50	72.50	72.50	0
2021-12-23	72.50	72.50	72.50	72.50	0
2021-12-22	72.50	72.50	72.50	72.50	0
2021-12-21	72.50	72.50	72.50	72.50	0
2021-12-20	72.50	72.50	72.50	72.50	0
2021-12-17	72.50	72.50	72.50	72.50	29,000
2021-12-16	72.50	72.50	72.50	72.50	0
2021-12-15	72.50	72.50	72.50	72.50	0
2021-12-14	72.50	72.50	72.50	72.50	0
2021-12-13	72.50	72.50	72.50	72.50	0
2021-12-10	72.50	72.50	72.50	72.50	0
2021-12-09	72.50	72.50	72.50	72.50	0
2021-12-08	68.50	72.50	68.50	72.50	10,350
2021-12-07	69.50	69.50	69.50	69.50	0
2021-12-06	69.50	69.50	69.50	69.50	0
2021-12-03	69.50	69.50	69.50	69.50	0
2021-12-02	69.50	69.50	69.50	69.50	0
2021-12-01	69.50	69.50	69.50	69.50	0
2021-11-30	69.50	69.50	69.50	69.50	0
2021-11-29	69.50	69.50	69.50	69.50	0
2021-11-26	69.50	69.50	69.00	69.50	0
2021-11-25	67.50	69.50	67.50	69.50	7,000
2021-11-24	67.50	67.50	67.50	67.50	0
2021-11-23	67.50	67.50	67.50	67.50	0
2021-11-22	67.50	67.50	67.50	67.50	0
2021-11-19	67.50	67.50	67.50	67.50	5,000
2021-11-18	67.50	67.50	67.50	67.50	15,000
2021-11-17	67.50	67.50	67.50	67.50	0
2021-11-16	67.50	67.50	67.50	67.50	0
2021-11-15	67.50	67.50	67.50	67.50	55,316
2021-11-12	67.50	67.50	67.50	67.50	0
2021-11-11	67.50	67.50	67.50	67.50	1,000
2021-11-10	67.50	67.50	67.50	67.50	0
2021-11-09	67.50	67.50	67.50	67.50	0
2021-11-08	67.50	67.50	67.50	67.50	0
2021-11-05	67.50	67.50	67.50	67.50	0
2021-11-04	67.50	67.50	67.50	67.50	0
2021-11-03	75.00	75.00	67.50	67.50	7,544
2021-11-02	75.00	75.00	75.00	75.00	0
2021-11-01	75.00	75.00	75.00	75.00	0
2021-10-29	75.00	75.00	75.00	75.00	0
2021-10-28	75.00	75.00	75.00	75.00	0
2021-10-27	75.00	75.00	75.00	75.00	57,532
2021-10-26	75.00	75.00	75.00	75.00	0
2021-10-25	75.00	75.00	75.00	75.00	0
2021-10-22	75.00	75.00	75.00	75.00	0
2021-10-21	75.00	75.00	75.00	75.00	0
2021-10-20	75.00	75.00	75.00	75.00	0
2021-10-19	75.00	75.00	75.00	75.00	0
2021-10-18	75.00	75.00	75.00	75.00	0
2021-10-15	72.50	75.00	70.00	75.00	0
2021-10-14	75.00	75.00	75.00	75.00	0
2021-10-13	75.00	75.00	75.00	75.00	0
2021-10-12	75.00	75.00	75.00	75.00	0
2021-10-11	75.00	75.00	75.00	75.00	0
2021-10-08	75.00	75.00	75.00	75.00	0
2021-10-07	75.00	75.00	75.00	75.00	55,692
2021-10-06	75.00	75.00	75.00	75.00	0
2021-10-05	75.00	75.00	75.00	75.00	0
2021-10-04	75.00	75.00	75.00	75.00	0
2021-10-01	77.50	77.50	75.00	75.00	1,000
2021-09-30	77.50	77.50	77.50	77.50	3,301
2021-09-29	90.00	90.00	77.50	77.50	21,500
2021-09-28	90.00	90.00	85.00	90.00	0
2021-09-27	90.00	90.00	90.00	90.00	0
2021-09-24	90.00	90.00	90.00	90.00	633
2021-09-23	90.00	90.00	90.00	90.00	0
2021-09-22	90.00	90.00	90.00	90.00	0
2021-09-21	90.00	90.00	90.00	90.00	0
2021-09-20	90.00	90.00	90.00	90.00	127
2021-09-17	90.00	90.00	90.00	90.00	20,000
2021-09-16	90.00	90.00	90.00	90.00	0
2021-09-15	90.00	90.00	90.00	90.00	0
2021-09-14	80.00	90.00	80.00	90.00	2,500
2021-09-13	80.00	80.00	80.00	80.00	0
2021-09-10	80.00	80.00	80.00	80.00	0
2021-09-09	80.00	80.00	80.00	80.00	0
2021-09-08	80.00	80.00	80.00	80.00	0
2021-09-07	80.00	80.00	80.00	80.00	0
2021-09-06	80.00	80.00	80.00	80.00	0
2021-09-03	80.00	80.00	80.00	80.00	0
2021-09-02	80.00	80.00	80.00	80.00	1,531
2021-09-01	80.00	80.00	80.00	80.00	0
2021-08-31	80.00	80.00	80.00	80.00	0
2021-08-30	80.00	80.00	80.00	80.00	0
2021-08-27	80.00	80.00	80.00	80.00	0
2021-08-26	80.00	80.00	80.00	80.00	0
2021-08-25	80.00	80.00	80.00	80.00	0
2021-08-24	80.00	80.00	80.00	80.00	0
2021-08-23	80.00	80.00	80.00	80.00	0
2021-08-20	80.00	80.00	80.00	80.00	0
2021-08-19	80.00	80.00	80.00	80.00	0
2021-08-18	80.00	80.00	80.00	80.00	0
2021-08-17	80.00	80.00	80.00	80.00	0
2021-08-16	80.00	80.00	80.00	80.00	0
2021-08-13	80.00	80.00	80.00	80.00	0
2021-08-12	80.00	80.00	80.00	80.00	0
2021-08-11	80.00	80.00	80.00	80.00	0
2021-08-10	80.00	80.00	80.00	80.00	0
2021-08-09	80.00	80.00	75.00	80.00	0
2021-08-06	80.00	80.00	80.00	80.00	0
2021-08-05	80.00	80.00	80.00	80.00	0
2021-08-04	80.00	80.00	80.00	80.00	0
2021-08-03	80.00	80.00	80.00	80.00	0
2021-08-02	80.00	80.00	80.00	80.00	0
2021-07-30	80.00	80.00	80.00	80.00	25,000
2021-07-29	80.00	80.00	80.00	80.00	0
2021-07-28	80.00	80.00	80.00	80.00	0
2021-07-27	80.00	80.00	80.00	80.00	0
2021-07-26	80.00	80.00	80.00	80.00	0
2021-07-23	80.00	80.00	80.00	80.00	0
2021-07-22	85.00	85.00	80.00	80.00	5,685
2021-07-21	85.50	85.50	80.00	85.00	0
2021-07-20	85.00	85.00	85.00	85.00	0
2021-07-19	85.00	85.00	85.00	85.00	0
2021-07-16	85.00	85.00	85.00	85.00	0
2021-07-15	85.00	85.00	85.00	85.00	0
2021-07-14	85.00	85.00	85.00	85.00	0
2021-07-13	85.00	85.00	85.00	85.00	0
2021-07-12	85.00	85.00	85.00	85.00	0
2021-07-09	85.00	85.00	85.00	85.00	0
2021-07-08	85.00	85.00	85.00	85.00	0
2021-07-07	85.00	85.00	85.00	85.00	0
2021-07-06	81.50	85.00	81.50	85.00	2,500
2021-07-05	81.50	81.50	81.50	81.50	0
2021-07-02	77.50	81.50	77.50	81.50	8,029
2021-07-01	72.50	77.50	70.00	77.50	2,000
2021-06-30	75.00	75.00	75.00	75.00	0
2021-06-29	75.00	75.00	75.00	75.00	0
2021-06-28	75.00	75.00	75.00	75.00	0
2021-06-25	75.00	75.00	75.00	75.00	20,000
2021-06-24	75.00	75.00	75.00	75.00	0
2021-06-23	70.00	75.00	70.00	75.00	205
2021-06-22	70.00	70.00	70.00	70.00	0
2021-06-21	70.00	70.00	70.00	70.00	0
2021-06-18	70.00	70.00	70.00	70.00	0
2021-06-17	70.00	70.00	70.00	70.00	0
2021-06-16	70.00	70.00	70.00	70.00	0
2021-06-15	70.00	70.00	70.00	70.00	0
2021-06-14	70.00	70.00	70.00	70.00	0
2021-06-11	72.50	72.50	65.00	70.00	0
2021-06-10	70.00	70.00	70.00	70.00	0
2021-06-09	70.00	70.00	70.00	70.00	0
2021-06-08	70.00	70.00	70.00	70.00	0
2021-06-07	70.00	70.00	70.00	70.00	0
2021-06-04	70.00	70.00	70.00	70.00	10,000
2021-06-03	70.00	70.00	70.00	70.00	0
2021-06-02	70.00	70.00	70.00	70.00	0
2021-06-01	70.00	70.00	70.00	70.00	0
2021-05-28	70.00	70.00	70.00	70.00	40,000
2021-05-27	70.00	70.00	70.00	70.00	0
2021-05-26	70.00	70.00	70.00	70.00	0
2021-05-25	70.00	70.00	70.00	70.00	0
2021-05-24	70.00	70.00	70.00	70.00	0
2021-05-21	70.00	70.00	70.00	70.00	0
2021-05-20	70.00	70.00	70.00	70.00	0
2021-05-19	70.00	70.00	70.00	70.00	0
2021-05-18	70.00	70.00	70.00	70.00	0
2021-05-17	70.00	70.00	70.00	70.00	0
2021-05-14	70.00	70.00	70.00	70.00	0
2021-05-13	70.00	70.00	70.00	70.00	0
2021-05-12	70.00	70.00	70.00	70.00	0
2021-05-11	70.00	70.00	70.00	70.00	0
2021-05-10	70.00	70.00	70.00	70.00	0
2021-05-07	70.00	70.00	70.00	70.00	0
2021-05-06	70.00	70.00	70.00	70.00	0
2021-05-05	70.00	70.00	70.00	70.00	2,003
2021-05-04	70.00	70.00	70.00	70.00	2,003
2021-04-30	70.00	70.00	70.00	70.00	0
2021-04-29	70.00	70.00	70.00	70.00	0
2021-04-28	70.00	70.00	70.00	70.00	0
2021-04-27	70.00	70.00	70.00	70.00	0
2021-04-26	70.00	70.00	70.00	70.00	10,000
2021-04-23	70.00	70.00	70.00	70.00	0
2021-04-22	70.00	70.00	70.00	70.00	0
2021-04-21	70.00	70.00	70.00	70.00	0
2021-04-20	70.00	70.00	70.00	70.00	0
2021-04-19	70.00	70.00	70.00	70.00	0
2021-04-16	70.00	70.00	70.00	70.00	0
2021-04-15	70.00	70.00	70.00	70.00	0
2021-04-14	70.00	70.00	70.00	70.00	0
2021-04-13	70.00	70.00	70.00	70.00	0
2021-04-12	70.00	70.00	70.00	70.00	0
2021-04-09	70.00	70.00	70.00	70.00	0
2021-04-08	70.00	70.00	70.00	70.00	0
2021-04-07	70.00	70.00	70.00	70.00	10,000
2021-04-06	70.00	70.00	70.00	70.00	0
2021-04-01	70.00	70.00	70.00	70.00	40,000
2021-03-31	70.00	70.00	70.00	70.00	0
2021-03-30	70.00	70.00	70.00	70.00	0
2021-03-29	70.00	70.00	70.00	70.00	10,000
2021-03-26	70.00	70.00	70.00	70.00	0
2021-03-25	70.00	70.00	70.00	70.00	2,000
2021-03-24	70.00	70.00	70.00	70.00	2,000
2021-03-23	70.00	70.00	70.00	70.00	0
2021-03-22	70.00	70.00	70.00	70.00	0
2021-03-19	70.00	70.00	70.00	70.00	0
2021-03-18	70.00	70.00	70.00	70.00	0
2021-03-17	70.00	70.00	70.00	70.00	0
2021-03-16	70.00	70.00	70.00	70.00	0
2021-03-15	70.00	70.00	70.00	70.00	40,000
2021-03-12	70.00	70.00	70.00	70.00	1,600
2021-03-11	70.00	70.00	70.00	70.00	1,600
2021-03-10	70.00	70.00	70.00	70.00	0
2021-03-09	70.00	70.00	70.00	70.00	0
2021-03-08	70.00	70.00	70.00	70.00	0
2021-03-05	70.00	70.00	70.00	70.00	10,000
2021-03-04	70.00	70.00	70.00	70.00	0
2021-03-03	70.00	70.00	70.00	70.00	0
2021-03-02	70.00	70.00	70.00	70.00	0
2021-03-01	70.00	70.00	70.00	70.00	0
2021-02-26	70.00	70.00	70.00	70.00	0
2021-02-25	70.00	70.00	70.00	70.00	0
2021-02-24	70.00	70.00	70.00	70.00	0
2021-02-23	70.00	70.00	70.00	70.00	0
2021-02-22	70.00	70.00	70.00	70.00	7,500
2021-02-19	67.50	70.00	67.50	70.00	5,500
2021-02-18	65.00	65.00	65.00	65.00	0
2021-02-17	65.00	65.00	65.00	65.00	0
2021-02-16	65.00	65.00	65.00	65.00	0
2021-02-15	65.00	65.00	65.00	65.00	0
2021-02-12	65.00	65.00	65.00	65.00	0
2021-02-11	65.00	65.00	65.00	65.00	0
2021-02-10	65.00	65.00	65.00	65.00	0
2021-02-09	65.00	65.00	65.00	65.00	0
2021-02-08	65.00	65.00	65.00	65.00	0
2021-02-05	65.00	65.00	65.00	65.00	0
2021-02-04	65.00	65.00	65.00	65.00	0
2021-02-03	65.00	65.00	65.00	65.00	0
2021-02-02	65.00	65.00	65.00	65.00	0
2021-02-01	65.00	65.00	65.00	65.00	0
2021-01-29	65.00	65.00	65.00	65.00	0
2021-01-28	65.00	65.00	65.00	65.00	0
2021-01-27	65.00	65.00	65.00	65.00	0
2021-01-26	65.00	65.00	65.00	65.00	0
2021-01-25	65.00	65.00	65.00	65.00	0
2021-01-22	65.00	65.00	65.00	65.00	0
2021-01-21	65.00	65.00	65.00	65.00	0
2021-01-20	65.00	65.00	65.00	65.00	0
2021-01-19	65.00	65.00	65.00	65.00	0
2021-01-18	65.00	65.00	65.00	65.00	0
2021-01-15	65.00	65.00	65.00	65.00	0
2021-01-14	65.00	65.00	65.00	65.00	0
2021-01-13	65.00	65.00	65.00	65.00	0
2021-01-12	65.00	65.00	65.00	65.00	0
2021-01-11	65.00	65.00	65.00	65.00	0
2021-01-08	65.00	65.00	65.00	65.00	0
2021-01-07	65.00	65.00	65.00	65.00	0
2021-01-06	65.00	65.00	65.00	65.00	0
2021-01-05	65.00	65.00	65.00	65.00	0
2021-01-04	65.00	65.00	65.00	65.00	0
2020-12-31	65.00	65.00	65.00	65.00	358
2020-12-30	65.00	65.00	65.00	65.00	0
2020-12-29	65.00	65.00	65.00	65.00	358
2020-12-24	65.00	65.00	65.00	65.00	0
2020-12-23	65.00	65.00	65.00	65.00	0
2020-12-22	65.00	65.00	65.00	65.00	0
2020-12-21	65.00	65.00	65.00	65.00	0
2020-12-18	65.00	65.00	65.00	65.00	0
2020-12-17	65.00	65.00	65.00	65.00	1,000
2020-12-16	65.00	65.00	65.00	65.00	0
2020-12-15	65.00	65.00	65.00	65.00	75
2020-12-14	65.00	65.00	65.00	65.00	0
2020-12-11	65.00	65.00	65.00	65.00	0
2020-12-10	65.00	65.00	65.00	65.00	0
2020-12-09	65.00	65.00	65.00	65.00	0
2020-12-08	65.00	65.00	65.00	65.00	0
2020-12-07	65.00	65.00	65.00	65.00	0
2020-12-04	65.00	65.00	65.00	65.00	0
2020-12-03	65.00	65.00	65.00	65.00	0
2020-12-02	65.00	65.00	65.00	65.00	0
2020-12-01	65.00	65.00	65.00	65.00	19,000
2020-11-30	65.00	65.00	65.00	65.00	2,000
2020-11-27	65.00	65.00	65.00	65.00	0
2020-11-26	65.00	65.00	65.00	65.00	0
2020-11-25	65.00	65.00	65.00	65.00	0
2020-11-24	65.00	65.00	65.00	65.00	0
2020-11-23	65.00	65.00	65.00	65.00	0
2020-11-20	65.00	65.00	65.00	65.00	0
2020-11-19	65.00	65.00	65.00	65.00	0
2020-11-18	65.00	65.00	65.00	65.00	0
2020-11-17	65.00	65.00	65.00	65.00	0
2020-11-16	65.00	65.00	65.00	65.00	30,000
2020-11-13	65.00	65.00	60.00	65.00	0
2020-11-12	65.00	65.00	65.00	65.00	0
2020-11-11	65.00	65.00	65.00	65.00	0
2020-11-10	65.00	65.00	65.00	65.00	0
2020-11-09	65.00	65.00	65.00	65.00	0
2020-11-06	65.00	65.00	65.00	65.00	0
2020-11-05	65.00	65.00	65.00	65.00	0
2020-11-04	65.00	65.00	65.00	65.00	7,408
2020-11-03	65.00	65.00	65.00	65.00	0
2020-11-02	65.00	65.00	65.00	65.00	37
2020-10-30	65.00	65.00	65.00	65.00	0
2020-10-29	65.00	65.00	65.00	65.00	0
2020-10-28	65.00	65.00	65.00	65.00	7,408
2020-10-27	65.00	65.00	65.00	65.00	1,000
2020-10-26	65.00	65.00	65.00	65.00	1,000
2020-10-23	65.00	65.00	65.00	65.00	0
2020-10-22	65.00	65.00	65.00	65.00	0
2020-10-21	65.00	65.00	65.00	65.00	0
2020-10-20	65.00	65.00	65.00	65.00	13,108
2020-10-16	65.00	65.00	65.00	65.00	0
2020-10-15	68.00	68.00	65.00	65.00	0
2020-10-14	66.50	68.00	66.50	68.00	1,000
2020-10-13	65.00	66.50	65.00	66.50	100
2020-10-12	65.00	65.00	65.00	65.00	0
2020-10-09	66.50	66.50	65.00	65.00	1,600
2020-10-08	66.50	66.50	66.50	66.50	0
2020-10-07	66.50	66.50	66.50	66.50	0
2020-10-06	64.00	66.50	64.00	66.50	2,000
2020-10-05	64.00	64.00	64.00	64.00	0
2020-10-02	64.00	64.00	64.00	64.00	0
2020-10-01	64.00	64.00	64.00	64.00	0
2020-09-30	64.00	64.00	64.00	64.00	0
2020-09-29	64.00	64.00	64.00	64.00	0
2020-09-28	64.00	64.00	64.00	64.00	0
2020-09-25	64.00	64.00	64.00	64.00	0
2020-09-24	64.00	64.00	64.00	64.00	0
2020-09-23	64.00	64.00	64.00	64.00	0
2020-09-22	64.00	64.00	64.00	64.00	0
2020-09-21	64.00	64.00	64.00	64.00	0
2020-09-18	64.00	64.00	64.00	64.00	0
2020-09-17	64.00	64.00	64.00	64.00	0
2020-09-16	64.00	64.00	64.00	64.00	0
2020-09-15	64.00	64.00	64.00	64.00	0
2020-09-14	64.00	64.00	64.00	64.00	0
2020-09-11	64.00	64.00	64.00	64.00	0
2020-09-10	64.00	64.00	64.00	64.00	0
2020-09-09	64.00	64.00	64.00	64.00	0
2020-09-08	64.00	64.00	64.00	64.00	0
2020-09-07	64.00	64.00	64.00	64.00	0
2020-09-04	64.00	64.00	64.00	64.00	0
2020-09-03	64.00	64.00	64.00	64.00	0
2020-09-02	64.00	64.00	64.00	64.00	0
2020-09-01	64.00	64.00	64.00	64.00	0
2020-08-28	64.00	64.00	64.00	64.00	0
2020-08-27	64.00	64.00	64.00	64.00	0
2020-08-26	64.00	64.00	64.00	64.00	0
2020-08-25	64.00	64.00	64.00	64.00	0
2020-08-24	64.00	64.00	64.00	64.00	0
2020-08-21	64.00	64.00	64.00	64.00	0
2020-08-20	64.00	64.00	64.00	64.00	0
2020-08-19	64.00	64.00	64.00	64.00	0
2020-08-18	64.00	64.00	64.00	64.00	0
2020-08-17	64.00	64.00	64.00	64.00	0
2020-08-14	64.00	64.00	64.00	64.00	0
2020-08-13	57.50	64.00	57.50	64.00	0
2020-08-12	64.00	64.00	64.00	64.00	0
2020-08-11	64.00	64.00	64.00	64.00	0
2020-08-10	64.00	64.00	64.00	64.00	0
2020-08-07	57.50	64.00	57.50	64.00	0
2020-08-06	64.00	64.00	64.00	64.00	0
2020-08-05	64.00	64.00	64.00	64.00	0
2020-08-04	64.00	64.00	64.00	64.00	0
2020-08-03	64.00	64.00	64.00	64.00	0
2020-07-31	64.00	64.00	64.00	64.00	0
2020-07-30	64.00	64.00	64.00	64.00	0
2020-07-29	64.00	64.00	64.00	64.00	0
2020-07-28	64.00	64.00	64.00	64.00	0
2020-07-27	64.00	64.00	64.00	64.00	0
2020-07-24	64.00	64.00	64.00	64.00	0
2020-07-23	64.00	64.00	64.00	64.00	0
2020-07-22	64.00	64.00	64.00	64.00	0
2020-07-21	64.00	64.00	64.00	64.00	0
2020-07-20	64.00	64.00	64.00	64.00	0
2020-07-17	64.00	64.00	64.00	64.00	0
2020-07-16	64.00	64.00	64.00	64.00	0
2020-07-15	64.00	64.00	64.00	64.00	1,000
2020-07-14	64.00	64.00	64.00	64.00	54,500
2020-07-13	64.00	64.00	64.00	64.00	0
2020-07-10	64.00	64.00	64.00	64.00	300
2020-07-09	64.00	64.00	64.00	64.00	500
2020-07-08	64.00	64.00	64.00	64.00	0
2020-07-07	64.00	64.00	64.00	64.00	119,328
2020-07-06	64.00	64.00	64.00	64.00	0
2020-07-03	64.00	64.00	64.00	64.00	0
2020-07-02	64.00	64.00	64.00	64.00	0
2020-07-01	64.00	64.00	64.00	64.00	0
2020-06-30	64.00	64.00	64.00	64.00	0
2020-06-29	64.00	64.00	64.00	64.00	0
2020-06-26	64.00	64.00	64.00	64.00	0
2020-06-25	64.00	64.00	64.00	64.00	52
2020-06-24	64.00	64.00	64.00	64.00	0
2020-06-23	64.00	64.00	64.00	64.00	0
2020-06-22	64.00	64.00	64.00	64.00	0
2020-06-19	64.00	64.00	64.00	64.00	0
2020-06-18	64.00	64.00	64.00	64.00	0
2020-06-17	64.00	64.00	64.00	64.00	0
2020-06-16	64.00	64.00	64.00	64.00	0
2020-06-15	64.00	64.00	64.00	64.00	0
2020-06-12	64.00	64.00	64.00	64.00	0
2020-06-11	64.00	64.00	64.00	64.00	0
2020-06-10	64.00	64.00	64.00	64.00	0
2020-06-09	64.00	64.00	64.00	64.00	0
2020-06-08	64.00	64.00	64.00	64.00	0
2020-06-05	64.00	64.00	64.00	64.00	0
2020-06-04	62.50	64.00	62.50	64.00	300
2020-06-03	62.50	62.50	62.50	62.50	0
2020-06-02	62.50	62.50	62.50	62.50	0
2020-06-01	62.50	62.50	62.50	62.50	0
2020-05-29	62.50	62.50	62.50	62.50	0
2020-05-28	62.50	62.50	62.50	62.50	0
2020-05-27	62.50	62.50	62.50	62.50	2
2020-05-26	62.50	62.50	62.50	62.50	0
2020-05-22	62.50	62.50	62.50	62.50	0
2020-05-21	62.50	62.50	62.50	62.50	0
2020-05-20	62.50	62.50	62.50	62.50	0
2020-05-19	62.50	62.50	62.50	62.50	0
2020-05-18	62.50	62.50	62.50	62.50	0
2020-05-15	62.50	62.50	62.50	62.50	0
2020-05-14	62.50	62.50	62.50	62.50	0
2020-05-13	62.50	62.50	62.50	62.50	0
2020-05-12	62.50	62.50	62.50	62.50	0
2020-05-11	62.50	62.50	62.50	62.50	0
2020-05-07	62.50	62.50	62.50	62.50	0
2020-05-06	62.50	62.50	62.50	62.50	0
2020-05-05	62.50	62.50	62.50	62.50	0
2020-05-04	62.50	62.50	62.50	62.50	0
2020-05-01	62.50	62.50	62.50	62.50	0
2020-04-30	62.50	62.50	62.50	62.50	0
2020-04-29	62.50	62.50	62.50	62.50	0
2020-04-28	62.50	62.50	62.50	62.50	0
2020-04-27	62.50	62.50	62.50	62.50	0
2020-04-24	62.50	62.50	62.50	62.50	0
2020-04-23	62.50	62.50	62.50	62.50	0
2020-04-22	62.50	62.50	62.50	62.50	0
2020-04-21	62.50	62.50	62.50	62.50	0
2020-04-20	62.50	62.50	62.50	62.50	1,650
2020-04-17	60.00	62.50	60.00	62.50	1,724
2020-04-16	60.00	60.00	60.00	60.00	0
2020-04-15	60.00	60.00	60.00	60.00	0
2020-04-14	60.00	60.00	60.00	60.00	0
2020-04-09	60.00	60.00	60.00	60.00	0
2020-04-08	60.00	60.00	60.00	60.00	0
2020-04-07	60.00	60.00	60.00	60.00	0
2020-04-06	60.00	60.00	60.00	60.00	0
2020-04-03	60.00	60.00	60.00	60.00	0
2020-04-03	60.00	60.00	60.00	60.00	0
2020-04-02	60.00	60.00	60.00	60.00	0
2020-04-02	60.00	60.00	60.00	60.00	0
2020-04-01	60.00	60.00	60.00	60.00	0
2020-04-01	60.00	60.00	60.00	60.00	0
2020-03-31	60.00	60.00	60.00	60.00	0
2020-03-30	60.00	60.00	60.00	60.00	0
2020-03-27	60.00	60.00	60.00	60.00	0
2020-03-26	60.00	60.00	60.00	60.00	0
2020-03-25	60.00	60.00	60.00	60.00	0
2020-03-24	60.00	60.00	60.00	60.00	0
2020-03-23	60.00	60.00	60.00	60.00	0
2020-03-20	60.00	60.00	60.00	60.00	0
2020-03-19	60.00	60.00	60.00	60.00	0
2020-03-18	60.00	60.00	60.00	60.00	2,000
2020-03-17	60.00	60.00	60.00	60.00	2,994
2020-03-16	60.00	60.00	60.00	60.00	0
2020-03-13	60.00	60.00	60.00	60.00	0
2020-03-12	60.00	60.00	60.00	60.00	2,000
2020-03-11	60.00	60.00	60.00	60.00	0
2020-03-10	60.00	60.00	60.00	60.00	0
2020-03-09	59.00	59.00	59.00	59.00	0
2020-03-06	59.00	59.00	59.00	59.00	0
2020-03-05	59.00	59.00	59.00	59.00	0
2020-03-04	59.00	59.00	59.00	59.00	0
2020-03-03	59.00	59.00	59.00	59.00	0
2020-03-02	59.00	59.00	59.00	59.00	0
2020-02-28	59.00	59.00	59.00	59.00	0
2020-02-27	59.00	59.00	59.00	59.00	0
2020-02-26	59.00	59.00	59.00	59.00	0
2020-02-25	59.00	59.00	59.00	59.00	0
2020-02-24	59.00	59.00	59.00	59.00	0
2020-02-21	59.00	59.00	59.00	59.00	0
2020-02-20	59.00	59.00	59.00	59.00	0
2020-02-19	59.00	59.00	59.00	59.00	0
2020-02-18	59.00	59.00	59.00	59.00	0
2020-02-17	59.00	59.00	59.00	59.00	0
2020-02-14	59.00	59.00	59.00	59.00	0
2020-02-13	59.00	59.00	59.00	59.00	0
2020-02-12	59.00	59.00	59.00	59.00	0
2020-02-11	59.00	59.00	59.00	59.00	0
2020-02-10	59.00	59.00	59.00	59.00	0
2020-02-07	59.00	59.00	59.00	59.00	0
2020-02-06	59.00	59.00	59.00	59.00	0
2020-02-05	59.00	59.00	59.00	59.00	0
2020-02-04	59.00	59.00	59.00	59.00	0
2020-02-03	59.00	59.00	59.00	59.00	0
2020-01-31	59.00	59.00	59.00	59.00	0
2020-01-30	59.00	59.00	59.00	59.00	0
2020-01-29	59.00	59.00	59.00	59.00	0
2020-01-28	59.00	59.00	59.00	59.00	0
2020-01-27	59.00	59.00	59.00	59.00	0
2020-01-24	59.00	59.00	59.00	59.00	0
2020-01-23	59.00	59.00	59.00	59.00	0
2020-01-22	59.00	59.00	59.00	59.00	0
2020-01-21	59.00	59.00	59.00	59.00	0
2020-01-20	59.00	59.00	59.00	59.00	0
2020-01-17	59.00	59.00	59.00	59.00	0
2020-01-16	59.00	59.00	59.00	59.00	0
2020-01-15	59.00	59.00	59.00	59.00	0
2020-01-14	59.00	59.00	59.00	59.00	0
2020-01-13	59.00	59.00	59.00	59.00	0
2020-01-10	59.00	59.00	59.00	59.00	0
2020-01-09	59.00	59.00	59.00	59.00	0
2020-01-08	59.00	59.00	59.00	59.00	0
2020-01-07	59.00	59.00	59.00	59.00	0
2020-01-06	59.00	59.00	59.00	59.00	0
2020-01-03	59.00	59.00	59.00	59.00	0
2020-01-02	59.00	59.00	59.00	59.00	0
2019-12-31	59.00	59.00	59.00	59.00	0
2019-12-30	59.00	59.00	59.00	59.00	0
2019-12-27	59.00	59.00	59.00	59.00	0
2019-12-24	59.00	59.00	59.00	59.00	0
2019-12-23	59.00	59.00	59.00	59.00	0
2019-12-20	59.00	59.00	59.00	59.00	0
2019-12-19	59.00	59.00	59.00	59.00	0
2019-12-18	59.00	59.00	59.00	59.00	0
2019-12-17	59.00	59.00	59.00	59.00	0
2019-12-16	59.00	59.00	59.00	59.00	0
2019-12-13	61.50	61.50	59.00	59.00	2,800
2019-12-12	61.50	61.50	61.50	61.50	0
2019-12-11	61.50	61.50	61.50	61.50	0
2019-12-10	61.50	61.50	61.50	61.50	0
2019-12-09	61.50	61.50	61.50	61.50	0
2019-12-06	61.50	61.50	61.50	61.50	0
2019-12-05	61.50	61.50	61.50	61.50	0
2019-12-04	61.50	61.50	61.50	61.50	0
2019-12-03	61.50	61.50	61.50	61.50	0
2019-12-02	61.50	61.50	61.50	61.50	0
2019-11-29	61.50	61.50	61.50	61.50	0
2019-11-28	61.50	61.50	61.50	61.50	0
2019-11-27	61.50	61.50	61.50	61.50	0
2019-11-26	61.50	61.50	61.50	61.50	0
2019-11-25	61.50	61.50	61.50	61.50	0
2019-11-22	61.50	61.50	61.50	61.50	0
2019-11-21	61.50	61.50	61.50	61.50	0
2019-11-20	61.50	61.50	61.50	61.50	0
2019-11-19	61.50	61.50	61.50	61.50	0
2019-11-18	61.50	61.50	61.50	61.50	0
2019-11-15	61.50	61.50	61.50	61.50	0
2019-11-14	61.50	61.50	61.50	61.50	0
2019-11-13	61.50	61.50	61.50	61.50	0
2019-11-12	61.50	61.50	61.50	61.50	0
2019-11-11	61.50	61.50	61.50	61.50	0
2019-11-08	61.50	61.50	61.50	61.50	0
2019-11-07	61.50	61.50	61.50	61.50	0
2019-11-06	61.50	61.50	61.50	61.50	0
2019-11-05	61.50	61.50	55.00	61.50	0
2019-11-04	61.50	61.50	61.50	61.50	0
2019-11-01	61.50	61.50	61.50	61.50	0
2019-10-31	61.50	61.50	61.50	61.50	0
2019-10-30	61.50	61.50	61.50	61.50	0
2019-10-29	61.50	61.50	61.50	61.50	0
2019-10-28	61.50	61.50	61.50	61.50	0
2019-10-25	61.50	61.50	61.50	61.50	0
2019-10-24	61.50	61.50	61.50	61.50	0
2019-10-23	61.50	61.50	61.50	61.50	0
2019-10-22	61.50	61.50	61.50	61.50	447
2019-10-21	61.50	61.50	61.50	61.50	0
2019-10-18	61.50	61.50	61.50	61.50	0
2019-10-17	61.50	61.50	61.50	61.50	0
2019-10-16	61.50	61.50	61.50	61.50	0
2019-10-15	61.50	61.50	61.50	61.50	0
2019-10-14	61.50	61.50	61.50	61.50	0
2019-10-11	61.50	61.50	61.50	61.50	0
2019-10-10	61.50	61.50	61.50	61.50	0
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	61.50	61.50	61.50	61.50	0
2019-10-04	61.50	61.50	61.50	61.50	0
2019-10-03	61.50	61.50	61.50	61.50	0
2019-10-02	61.50	61.50	61.50	61.50	0
2019-10-01	61.50	61.50	61.50	61.50	0
2019-09-30	61.50	61.50	61.50	61.50	0
2019-09-27	61.50	61.50	61.50	61.50	0
2019-09-26	61.50	61.50	61.50	61.50	0
2019-09-25	61.50	61.50	61.50	61.50	0
2019-09-24	61.50	61.50	61.50	61.50	0
2019-09-23	61.50	61.50	61.50	61.50	0
2019-09-20	61.50	61.50	61.50	61.50	0
2019-09-19	61.50	61.50	61.50	61.50	0
2019-09-18	61.50	61.50	61.50	61.50	0
2019-09-17	61.50	61.50	61.50	61.50	0
2019-09-16	61.50	61.50	61.50	61.50	0
2019-09-13	61.50	61.50	61.50	61.50	0
2019-09-12	61.50	61.50	61.50	61.50	0
2019-09-11	61.50	61.50	61.50	61.50	0
2019-09-10	61.50	61.50	61.50	61.50	0
2019-09-09	61.50	61.50	61.50	61.50	0
2019-09-06	61.50	61.50	61.50	61.50	0
2019-09-05	61.50	61.50	61.50	61.50	0
2019-09-04	61.50	61.50	61.50	61.50	0
2019-09-03	61.50	61.50	61.50	61.50	0
2019-09-02	61.50	61.50	61.50	61.50	0
2019-08-30	61.50	61.50	61.50	61.50	0
2019-08-29	61.50	61.50	61.50	61.50	0
2019-08-28	61.50	61.50	61.50	61.50	0
2019-08-27	61.50	61.50	61.50	61.50	0
2019-08-23	61.50	61.50	61.50	61.50	0
2019-08-22	61.50	61.50	61.50	61.50	0
2019-08-21	64.00	64.00	61.50	61.50	6,181
2019-08-20	64.00	64.00	64.00	64.00	119
2019-08-19	64.00	64.00	64.00	64.00	0
2019-08-16	64.00	64.00	64.00	64.00	0
2019-08-15	64.00	64.00	64.00	64.00	0
2019-08-14	64.00	64.00	64.00	64.00	0
2019-08-13	64.00	64.00	64.00	64.00	0
2019-08-12	63.00	64.00	63.00	64.00	3,000
2019-08-09	63.00	63.00	63.00	63.00	0
2019-08-08	63.00	63.00	63.00	63.00	0
2019-08-07	63.00	63.00	63.00	63.00	0
2019-08-06	63.00	63.00	63.00	63.00	0
2019-08-05	63.00	63.00	63.00	63.00	0
2019-08-02	63.00	63.00	63.00	63.00	0
2019-08-01	63.00	63.00	63.00	63.00	0
2019-07-31	63.00	63.00	63.00	63.00	0
2019-07-30	63.00	63.00	63.00	63.00	0
2019-07-29	63.00	63.00	63.00	63.00	0
2019-07-26	63.00	63.00	63.00	63.00	0
2019-07-25	63.00	63.00	63.00	63.00	0
2019-07-24	63.00	63.00	63.00	63.00	0
2019-07-23	63.00	63.00	63.00	63.00	0
2019-07-22	63.00	63.00	63.00	63.00	0
2019-07-19	63.00	63.00	63.00	63.00	0
2019-07-18	63.00	63.00	63.00	63.00	0
2019-07-17	63.00	63.00	63.00	63.00	0
2019-07-16	63.00	63.00	63.00	63.00	0
2019-07-15	63.00	63.00	63.00	63.00	0
2019-07-12	63.00	63.00	63.00	63.00	0
2019-07-11	63.00	63.00	63.00	63.00	0
2019-07-10	63.00	63.00	63.00	63.00	10,000
2019-07-09	63.00	63.00	63.00	63.00	0
2019-07-08	63.00	63.00	63.00	63.00	0
2019-07-05	63.00	63.00	63.00	63.00	0
2019-07-04	63.00	63.00	63.00	63.00	0
2019-07-03	63.00	63.00	63.00	63.00	0
2019-07-02	63.00	63.00	63.00	63.00	0
2019-07-01	63.00	63.00	63.00	63.00	0
2019-06-28	63.00	63.00	63.00	63.00	0
2019-06-27	63.00	63.00	63.00	63.00	0
2019-06-26	63.00	63.00	63.00	63.00	0
2019-06-25	63.00	63.00	63.00	63.00	0
2019-06-24	63.00	63.00	63.00	63.00	0
2019-06-21	63.00	63.00	63.00	63.00	0
2019-06-20	63.00	63.00	63.00	63.00	10,000
2019-06-19	65.00	65.00	63.00	63.00	5,000
2019-06-18	65.00	65.00	65.00	65.00	0
2019-06-17	65.00	65.00	65.00	65.00	5,000
2019-06-14	65.00	65.00	65.00	65.00	0
2019-06-13	65.00	65.00	65.00	65.00	0
2019-06-12	65.00	65.00	65.00	65.00	0
2019-06-11	65.00	65.00	65.00	65.00	1,231
2019-06-10	65.00	65.00	65.00	65.00	0
2019-06-07	65.00	65.00	65.00	65.00	0
2019-06-06	65.00	65.00	65.00	65.00	0
2019-06-05	65.00	65.00	65.00	65.00	0
2019-06-04	65.00	65.00	65.00	65.00	0
2019-06-03	65.00	65.00	65.00	65.00	0
2019-05-31	65.00	65.00	65.00	65.00	0
2019-05-30	65.00	65.00	65.00	65.00	0
2019-05-29	65.00	65.00	65.00	65.00	0
2019-05-28	65.00	65.00	65.00	65.00	0
2019-05-24	65.00	65.00	65.00	65.00	0
2019-05-23	65.00	65.00	65.00	65.00	0
2019-05-22	65.00	65.00	65.00	65.00	0
2019-05-21	65.00	65.00	65.00	65.00	0
2019-05-20	65.00	65.00	65.00	65.00	0
2019-05-17	65.00	65.00	65.00	65.00	0
2019-05-16	65.00	65.00	65.00	65.00	0
2019-05-15	65.00	65.00	65.00	65.00	0
2019-05-14	65.00	65.00	65.00	65.00	0
2019-05-13	65.00	65.00	65.00	65.00	0
2019-05-10	65.00	65.00	65.00	65.00	0
2019-05-09	65.00	65.00	65.00	65.00	0
2019-05-08	65.00	65.00	65.00	65.00	0
2019-05-07	65.00	65.00	65.00	65.00	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0