Fletcher King Share History

Fletcher King Share Price history. The following table shows end-of-day data FLK historical share prices for Fletcher King, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	44.50	44.50	44.50	44.50	0
2024-05-03	36.00	48.00	36.00	44.50	77,812
2024-05-02	35.00	35.00	35.00	35.00	0
2024-05-01	35.00	35.00	35.00	35.00	0
2024-04-30	35.00	35.00	35.00	35.00	0
2024-04-29	35.00	35.00	35.00	35.00	0
2024-04-26	35.00	35.00	35.00	35.00	0
2024-04-25	35.00	35.00	35.00	35.00	0
2024-04-24	35.00	35.00	35.00	35.00	0
2024-04-23	35.00	35.00	35.00	35.00	0
2024-04-22	35.00	35.00	35.00	35.00	0
2024-04-19	35.00	35.00	35.00	35.00	0
2024-04-18	35.00	35.00	35.00	35.00	0
2024-04-17	35.00	35.00	35.00	35.00	0
2024-04-16	35.00	35.00	35.00	35.00	0
2024-04-15	35.00	35.00	33.00	35.00	7
2024-04-12	35.00	35.00	35.00	35.00	0
2024-04-11	35.50	35.50	35.00	35.00	3,000
2024-04-10	35.50	35.50	35.50	35.50	0
2024-04-09	35.50	35.50	35.50	35.50	0
2024-04-08	35.50	35.50	35.50	35.50	0
2024-04-05	35.50	35.50	35.50	35.50	0
2024-04-04	35.50	35.50	35.50	35.50	0
2024-04-03	35.50	35.50	35.50	35.50	1,315
2024-04-02	35.50	35.50	35.50	35.50	930
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	35.50	35.50	35.50	35.50	10
2024-03-27	35.50	35.50	35.50	35.50	46
2024-03-26	35.50	35.50	35.50	35.50	0
2024-03-25	35.50	35.50	35.50	35.50	0
2024-03-22	35.50	35.50	35.50	35.50	0
2024-03-21	35.50	35.50	35.50	35.50	0
2024-03-20	35.50	35.50	35.50	35.50	0
2024-03-19	35.50	35.50	35.50	35.50	0
2024-03-18	35.50	35.50	35.50	35.50	0
2024-03-15	34.00	35.50	34.00	35.50	10,000
2024-03-14	33.00	34.00	33.00	34.00	5,428
2024-03-13	33.00	33.00	33.00	33.00	0
2024-03-12	33.00	33.00	33.00	33.00	100
2024-03-11	33.00	33.00	33.00	33.00	0
2024-03-08	33.00	33.00	33.00	33.00	0
2024-03-07	33.00	33.00	33.00	33.00	0
2024-03-06	33.00	33.00	33.00	33.00	0
2024-03-05	33.50	33.50	33.00	33.00	4,600
2024-03-04	33.50	33.50	33.50	33.50	0
2024-03-01	33.50	33.50	33.50	33.50	4,000
2024-02-29	33.50	33.50	33.50	33.50	0
2024-02-28	33.50	33.50	33.50	33.50	0
2024-02-27	33.50	33.50	33.50	33.50	0
2024-02-26	33.50	33.50	33.50	33.50	0
2024-02-23	33.50	33.50	33.50	33.50	0
2024-02-22	33.50	33.50	33.50	33.50	0
2024-02-21	34.00	34.00	33.50	33.50	2
2024-02-20	34.00	34.00	34.00	34.00	0
2024-02-19	34.00	34.00	34.00	34.00	0
2024-02-16	34.00	34.00	34.00	34.00	0
2024-02-15	34.00	34.00	34.00	34.00	0
2024-02-14	34.00	34.00	34.00	34.00	0
2024-02-13	34.00	34.00	34.00	34.00	0
2024-02-12	34.00	34.00	34.00	34.00	0
2024-02-09	34.00	34.00	33.00	34.00	27
2024-02-08	34.00	34.00	34.00	34.00	2
2024-02-07	33.50	33.50	33.50	33.50	20,000
2024-02-06	33.50	33.50	33.50	33.50	0
2024-02-05	33.50	33.50	33.50	33.50	0
2024-02-02	34.00	34.00	33.50	33.50	0
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.50	35.50	34.00	35.50	0
2024-01-30	34.50	36.50	34.50	36.50	0
2024-01-29	34.50	36.50	34.50	36.50	0
2024-01-26	34.50	36.50	34.50	36.50	0
2024-01-25	34.50	36.50	34.50	36.50	0
2024-01-24	34.50	36.50	34.50	36.50	0
2024-01-23	34.50	36.50	34.50	36.50	10,002
2024-01-22	33.50	37.00	33.50	34.50	16,502
2024-01-19	33.50	34.00	33.50	34.00	0
2024-01-18	33.50	33.50	33.50	33.50	0
2024-01-17	33.50	33.50	33.50	33.50	0
2024-01-16	33.50	33.50	33.50	33.50	2
2024-01-15	33.40	33.50	33.40	33.50	3,565
2024-01-12	33.50	33.50	33.50	33.50	2,219
2024-01-11	33.50	33.50	33.50	33.50	2
2024-01-10	33.50	33.50	33.50	33.50	0
2024-01-09	33.50	33.50	33.50	33.50	0
2024-01-08	33.50	33.50	33.50	33.50	2
2024-01-05	33.50	33.50	33.50	33.50	0
2024-01-04	33.50	33.50	33.50	33.50	0
2024-01-03	33.50	33.50	33.50	33.50	0
2024-01-02	33.50	33.50	33.50	33.50	0
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	0
2023-12-28	33.50	33.50	33.50	33.50	0
2023-12-27	33.50	33.50	33.50	33.50	0
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	33.00	33.50	33.00	33.50	6,432
2023-12-21	33.00	33.00	33.00	33.00	12,069
2023-12-20	33.00	33.00	33.00	33.00	0
2023-12-19	33.00	33.00	33.00	33.00	2,500
2023-12-18	33.00	33.00	33.00	33.00	0
2023-12-15	33.00	33.00	33.00	33.00	0
2023-12-14	33.00	33.00	33.00	33.00	2,856
2023-12-13	33.00	33.00	33.00	33.00	0
2023-12-12	33.00	33.00	33.00	33.00	2,850
2023-12-11	33.00	33.00	33.00	33.00	0
2023-12-08	33.00	33.00	33.00	33.00	0
2023-12-07	33.00	33.00	33.00	33.00	8,086
2023-12-06	33.00	33.00	33.00	33.00	0
2023-12-05	33.00	33.00	33.00	33.00	0
2023-12-04	33.00	33.00	33.00	33.00	0
2023-12-01	33.00	33.00	33.00	33.00	0
2023-11-30	33.00	33.00	33.00	33.00	0
2023-11-29	33.00	33.00	33.00	33.00	0
2023-11-28	33.00	33.00	33.00	33.00	0
2023-11-27	33.00	33.00	33.00	33.00	0
2023-11-24	33.00	33.00	33.00	33.00	0
2023-11-23	33.00	33.00	33.00	33.00	0
2023-11-22	33.00	33.00	33.00	33.00	0
2023-11-21	33.00	33.00	33.00	33.00	0
2023-11-20	33.00	33.00	33.00	33.00	0
2023-11-17	33.00	33.00	33.00	33.00	0
2023-11-16	33.00	33.00	33.00	33.00	0
2023-11-15	33.00	33.00	33.00	33.00	0
2023-11-14	33.00	33.00	33.00	33.00	130
2023-11-13	34.00	34.00	33.00	33.00	4,394
2023-11-10	35.50	35.50	34.00	34.00	0
2023-11-09	35.50	35.50	35.50	35.50	104
2023-11-08	37.00	37.00	35.50	35.50	6,210
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	37.00	37.00	37.00	37.00	0
2023-11-03	37.00	37.00	37.00	37.00	0
2023-11-02	37.00	37.00	37.00	37.00	0
2023-11-01	37.00	37.00	37.00	37.00	0
2023-10-31	37.00	37.00	37.00	37.00	0
2023-10-30	37.00	37.00	37.00	37.00	15
2023-10-27	37.00	37.00	37.00	37.00	247
2023-10-26	37.00	37.00	37.00	37.00	0
2023-10-25	37.00	37.00	37.00	37.00	0
2023-10-24	37.00	37.00	37.00	37.00	0
2023-10-23	37.00	37.00	37.00	37.00	0
2023-10-20	37.50	37.50	37.00	37.00	0
2023-10-19	39.50	39.50	37.50	39.50	8,500
2023-10-18	39.50	39.50	39.50	39.50	0
2023-10-17	39.50	39.50	39.50	39.50	0
2023-10-16	39.50	39.50	39.50	39.50	2,500
2023-10-13	39.50	39.50	39.50	39.50	19,919
2023-10-12	39.50	39.50	39.50	39.50	0
2023-10-11	39.50	39.50	39.50	39.50	0
2023-10-10	39.50	39.50	39.50	39.50	0
2023-10-09	39.50	39.50	39.50	39.50	500
2023-10-06	40.50	40.50	39.50	39.50	2,500
2023-10-05	40.50	40.50	40.50	40.50	0
2023-10-04	40.50	40.50	40.50	40.50	0
2023-10-03	40.50	40.50	40.50	40.50	0
2023-10-02	40.50	40.50	40.50	40.50	0
2023-09-29	40.50	40.50	40.50	40.50	0
2023-09-28	40.50	40.50	40.50	40.50	0
2023-09-27	40.50	40.50	40.50	40.50	0
2023-09-26	40.50	40.50	40.50	40.50	0
2023-09-25	40.50	40.50	40.50	40.50	0
2023-09-22	40.50	40.50	40.50	40.50	0
2023-09-21	39.50	41.00	39.50	40.50	15,235
2023-09-20	38.50	39.50	38.50	39.50	13,500
2023-09-19	38.50	38.50	38.50	38.50	45
2023-09-18	36.50	38.50	36.50	38.50	2,000
2023-09-15	36.50	36.50	36.50	36.50	0
2023-09-14	36.50	36.50	36.50	36.50	0
2023-09-13	36.50	36.50	36.50	36.50	0
2023-09-12	36.50	36.50	36.50	36.50	0
2023-09-11	36.50	36.50	36.50	36.50	0
2023-09-08	36.50	36.50	36.50	36.50	0
2023-09-07	36.50	36.50	36.50	36.50	6
2023-09-06	36.50	36.50	36.50	36.50	0
2023-09-05	36.50	36.50	36.50	36.50	0
2023-09-04	36.50	36.50	36.50	36.50	0
2023-09-01	36.50	36.50	36.50	36.50	0
2023-08-31	36.50	36.50	36.50	36.50	0
2023-08-30	36.50	36.50	36.50	36.50	0
2023-08-29	36.50	36.50	36.50	36.50	0
2023-08-28	36.50	36.50	36.50	36.50	0
2023-08-25	36.50	36.50	36.50	36.50	0
2023-08-24	36.50	36.50	36.50	36.50	0
2023-08-23	36.50	36.50	36.50	36.50	0
2023-08-22	36.50	36.50	36.50	36.50	0
2023-08-21	34.50	36.50	34.50	36.50	6,510
2023-08-18	34.50	34.50	34.50	34.50	0
2023-08-17	34.50	34.50	34.50	34.50	2
2023-08-16	34.50	34.50	34.50	34.50	0
2023-08-15	34.50	34.50	34.50	34.50	0
2023-08-14	34.50	34.50	34.50	34.50	0
2023-08-11	34.50	34.50	34.50	34.50	0
2023-08-10	34.50	34.50	34.50	34.50	0
2023-08-09	34.50	34.50	34.50	34.50	0
2023-08-08	34.50	34.50	32.00	34.50	1,500
2023-08-07	34.50	34.50	34.50	34.50	0
2023-08-04	34.50	34.50	34.50	34.50	0
2023-08-03	34.50	34.50	34.50	34.50	0
2023-08-02	34.50	34.50	34.50	34.50	0
2023-08-01	34.50	34.50	34.50	34.50	0
2023-07-31	34.50	34.50	34.50	34.50	0
2023-07-28	34.50	34.50	34.50	34.50	0
2023-07-27	34.50	34.50	34.50	34.50	0
2023-07-26	34.50	34.50	34.50	34.50	2,000
2023-07-25	34.50	34.50	34.50	34.50	0
2023-07-24	34.50	34.50	34.50	34.50	0
2023-07-21	34.50	34.50	34.50	34.50	504
2023-07-20	34.50	34.50	34.50	34.50	500
2023-07-19	34.50	34.50	34.50	34.50	0
2023-07-18	34.50	34.50	34.50	34.50	0
2023-07-17	34.50	34.50	34.50	34.50	0
2023-07-14	34.50	34.50	34.50	34.50	0
2023-07-13	34.50	34.50	34.50	34.50	0
2023-07-12	33.50	34.50	33.50	34.50	0
2023-07-11	32.50	33.50	32.50	33.50	0
2023-07-10	36.50	36.50	32.50	32.50	0
2023-07-07	36.50	36.50	36.50	36.50	66,040
2023-07-06	36.50	36.50	36.50	36.50	0
2023-07-05	36.50	36.50	36.50	36.50	0
2023-07-04	36.50	36.50	36.50	36.50	0
2023-07-03	36.50	36.50	36.50	36.50	0
2023-06-30	36.50	36.50	36.50	36.50	0
2023-06-29	36.50	36.50	36.50	36.50	0
2023-06-28	36.50	36.50	36.50	36.50	0
2023-06-27	36.50	36.50	36.50	36.50	0
2023-06-26	36.50	36.50	36.50	36.50	0
2023-06-23	36.50	36.50	36.50	36.50	0
2023-06-22	36.50	36.50	36.50	36.50	0
2023-06-21	36.50	36.50	36.50	36.50	0
2023-06-20	36.50	35.00	35.00	35.00	1,500
2023-06-19	36.50	36.50	36.50	36.50	2
2023-06-16	36.50	36.50	36.50	36.50	264
2023-06-15	36.50	36.50	36.50	36.50	0
2023-06-14	36.50	36.50	36.50	36.50	0
2023-06-13	36.50	36.50	36.50	36.50	0
2023-06-12	35.00	36.50	35.00	36.50	5,000
2023-06-09	36.50	37.00	35.00	35.00	20,000
2023-06-08	36.50	36.50	36.50	36.50	0
2023-06-07	36.50	36.50	36.50	36.50	0
2023-06-06	36.50	36.50	36.50	36.50	0
2023-06-05	37.50	37.50	36.50	36.50	1,000
2023-06-02	37.50	37.50	37.50	37.50	0
2023-06-01	37.50	37.50	37.50	37.50	0
2023-05-31	37.50	37.50	37.50	37.50	0
2023-05-30	37.50	37.50	37.50	37.50	0
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	0
2023-05-25	39.50	39.50	37.50	37.50	0
2023-05-24	39.50	39.50	39.50	39.50	0
2023-05-23	37.50	39.50	37.50	39.50	0
2023-05-22	37.50	37.50	37.50	37.50	100
2023-05-19	37.50	37.50	37.50	37.50	0
2023-05-18	37.50	37.50	37.50	37.50	0
2023-05-17	37.50	37.50	37.50	37.50	100
2023-05-16	37.50	37.50	37.50	37.50	0
2023-05-15	37.50	37.50	37.50	37.50	0
2023-05-12	37.50	37.50	37.50	37.50	0
2023-05-11	37.00	37.50	37.00	37.50	6,700
2023-05-10	37.50	37.50	37.50	37.50	0
2023-05-09	37.50	37.50	37.50	37.50	0
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.50	37.50	37.50	37.50	1,200
2023-05-04	37.50	37.50	37.50	37.50	0
2023-05-03	37.50	37.50	37.50	37.50	0
2023-05-02	37.50	37.50	37.50	37.50	0
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	0
2023-04-27	37.50	37.50	37.50	37.50	3
2023-04-26	37.50	37.50	37.50	37.50	675
2023-04-25	37.50	37.50	37.50	37.50	0
2023-04-24	37.50	37.50	37.50	37.50	0
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	37.50	37.50	37.50	37.50	0
2023-04-19	37.50	37.50	37.50	37.50	0
2023-04-18	37.50	37.50	37.50	37.50	0
2023-04-17	37.50	37.50	37.50	37.50	0
2023-04-14	37.50	37.50	37.50	37.50	0
2023-04-13	37.50	37.50	37.50	37.50	0
2023-04-12	37.50	37.50	37.50	37.50	0
2023-04-11	37.50	37.50	37.50	37.50	0
2023-04-10	37.50	37.50	37.50	37.50	0
2023-04-07	37.50	37.50	37.50	37.50	0
2023-04-06	37.50	37.50	37.50	37.50	0
2023-04-05	37.50	37.50	37.50	37.50	0
2023-04-04	37.50	37.50	37.50	37.50	0
2023-04-03	37.50	37.50	37.50	37.50	0
2023-03-31	37.50	37.50	37.00	37.50	5,000
2023-03-30	37.50	37.50	37.50	37.50	0
2023-03-29	37.50	37.50	37.50	37.50	0
2023-03-28	37.60	37.60	37.50	37.50	5,000
2023-03-27	37.50	37.50	37.50	37.50	0
2023-03-24	37.50	37.60	37.60	37.60	1,500
2023-03-23	37.50	37.50	37.50	37.50	0
2023-03-22	37.50	37.50	37.50	37.50	0
2023-03-21	37.50	38.00	37.50	37.50	17,900
2023-03-20	40.00	40.00	37.50	37.50	5,002
2023-03-17	40.00	40.00	40.00	40.00	0
2023-03-16	40.00	40.00	40.00	40.00	930
2023-03-15	40.00	40.00	39.00	40.00	0
2023-03-14	40.00	40.00	40.00	40.00	0
2023-03-13	40.00	38.00	38.00	38.00	5,000
2023-03-10	40.00	40.00	40.00	40.00	0
2023-03-09	40.00	40.00	40.00	40.00	0
2023-03-08	40.00	40.00	40.00	40.00	0
2023-03-07	40.00	40.00	40.00	40.00	0
2023-03-06	40.00	40.00	40.00	40.00	0
2023-03-03	40.00	40.00	40.00	40.00	0
2023-03-02	40.00	40.00	40.00	40.00	0
2023-03-01	40.00	40.00	40.00	40.00	0
2023-02-28	40.00	40.00	40.00	40.00	0
2023-02-27	40.00	40.00	40.00	40.00	0
2023-02-24	41.00	41.00	40.00	40.00	0
2023-02-23	40.00	40.00	40.00	40.00	0
2023-02-22	40.00	40.00	40.00	40.00	0
2023-02-21	40.00	40.00	40.00	40.00	0
2023-02-20	40.00	40.00	40.00	40.00	0
2023-02-17	40.00	40.00	40.00	40.00	0
2023-02-16	40.00	40.00	40.00	40.00	0
2023-02-15	40.00	40.00	40.00	40.00	0
2023-02-14	40.00	40.00	40.00	40.00	0
2023-02-13	40.00	40.00	40.00	40.00	0
2023-02-10	40.00	40.00	40.00	40.00	0
2023-02-09	40.00	40.00	40.00	40.00	0
2023-02-08	40.00	40.00	40.00	40.00	0
2023-02-07	40.00	40.00	40.00	40.00	0
2023-02-06	40.00	40.00	40.00	40.00	0
2023-02-03	40.00	40.00	40.00	40.00	0
2023-02-02	40.00	40.00	40.00	40.00	0
2023-02-01	40.00	40.00	40.00	40.00	200
2023-01-31	40.00	40.00	40.00	40.00	1
2023-01-30	40.00	40.00	40.00	40.00	0
2023-01-27	41.00	41.00	40.00	40.00	2,000
2023-01-26	41.00	41.00	41.00	41.00	0
2023-01-25	43.50	43.50	41.00	41.00	25,000
2023-01-24	43.50	43.50	43.50	43.50	0
2023-01-23	43.50	43.50	43.50	43.50	0
2023-01-20	43.50	43.50	43.50	43.50	0
2023-01-19	43.50	43.50	43.50	43.50	10
2023-01-18	43.50	43.50	43.50	43.50	0
2023-01-17	43.50	43.50	43.50	43.50	0
2023-01-16	43.50	43.50	43.50	43.50	1
2023-01-13	43.50	43.50	43.50	43.50	0
2023-01-12	43.50	43.50	43.50	43.50	4
2023-01-11	43.50	43.50	43.50	43.50	0
2023-01-10	43.50	43.50	43.50	43.50	8
2023-01-09	43.50	43.50	43.50	43.50	0
2023-01-06	43.50	43.50	43.50	43.50	0
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	43.50	43.50	43.50	43.50	0
2023-01-03	43.50	43.50	43.50	43.50	0
2023-01-02	43.50	43.50	43.50	43.50	0
2022-12-30	43.50	43.50	43.50	43.50	0
2022-12-29	43.50	43.50	43.50	43.50	0
2022-12-28	43.50	43.50	43.50	43.50	0
2022-12-27	43.50	43.50	43.50	43.50	0
2022-12-26	43.50	43.50	43.50	43.50	0
2022-12-23	43.50	43.50	43.50	43.50	0
2022-12-22	43.50	43.50	43.50	43.50	0
2022-12-21	43.50	43.50	43.50	43.50	0
2022-12-20	43.50	43.50	43.50	43.50	0
2022-12-19	43.50	43.50	43.50	43.50	0
2022-12-16	43.50	43.50	43.50	43.50	50
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	43.50	43.50	43.50	43.50	0
2022-12-13	43.50	43.50	43.50	43.50	0
2022-12-12	43.50	43.50	43.50	43.50	2
2022-12-09	43.50	43.50	43.50	43.50	5,000
2022-12-08	43.50	43.50	43.50	43.50	4,200
2022-12-07	43.50	43.50	43.50	43.50	0
2022-12-06	42.50	43.50	42.50	43.50	5,000
2022-12-05	42.50	42.50	42.50	42.50	15,019
2022-12-02	42.50	42.50	42.50	42.50	1,250
2022-12-01	42.50	42.50	42.50	42.50	0
2022-11-30	42.50	42.50	42.50	42.50	0
2022-11-29	42.50	42.50	42.50	42.50	0
2022-11-28	42.50	42.50	42.50	42.50	0
2022-11-25	42.50	42.50	42.50	42.50	0
2022-11-24	43.50	43.50	42.50	42.50	4,032
2022-11-23	43.50	43.50	43.50	43.50	0
2022-11-22	43.50	43.50	43.50	43.50	0
2022-11-21	43.50	43.50	43.50	43.50	0
2022-11-18	43.50	43.50	43.50	43.50	0
2022-11-17	43.50	43.50	43.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	0
2022-11-15	43.50	43.50	43.50	43.50	0
2022-11-14	43.50	43.50	43.50	43.50	0
2022-11-11	43.50	43.50	43.50	43.50	0
2022-11-10	43.50	43.50	43.50	43.50	0
2022-11-09	43.50	43.50	43.50	43.50	200
2022-11-08	43.50	43.50	43.50	43.50	0
2022-11-07	43.50	43.50	43.50	43.50	0
2022-11-04	43.50	43.50	43.50	43.50	0
2022-11-03	43.50	43.50	43.50	43.50	0
2022-11-02	43.50	43.50	43.50	43.50	0
2022-11-01	43.50	43.50	43.50	43.50	0
2022-10-31	43.50	43.50	43.50	43.50	1,188
2022-10-28	45.50	45.50	45.50	45.50	1,054
2022-10-27	45.50	45.50	45.50	45.50	0
2022-10-26	43.50	45.50	43.50	45.50	15,000
2022-10-25	40.50	43.50	40.50	43.50	2,000
2022-10-24	40.50	40.50	40.50	40.50	0
2022-10-21	40.50	40.50	40.50	40.50	0
2022-10-20	39.50	40.50	39.50	40.50	0
2022-10-19	38.50	39.50	38.50	39.50	0
2022-10-18	38.50	38.50	38.50	38.50	0
2022-10-17	38.50	38.50	38.50	38.50	2
2022-10-14	38.50	38.50	38.50	38.50	0
2022-10-13	38.50	38.50	38.50	38.50	25,000
2022-10-12	38.50	38.50	38.50	38.50	0
2022-10-11	38.50	38.50	38.50	38.50	0
2022-10-10	38.50	38.50	38.50	38.50	0
2022-10-07	38.50	38.50	38.50	38.50	0
2022-10-06	38.50	38.00	38.00	38.50	27,792
2022-10-05	38.50	38.50	38.50	38.50	0
2022-10-04	37.50	38.50	37.50	38.50	5,000
2022-10-03	37.50	37.50	37.50	37.50	0
2022-09-30	37.50	37.50	37.50	37.50	0
2022-09-29	37.50	38.00	37.50	37.50	4,500
2022-09-28	44.00	44.00	37.50	37.50	9,282
2022-09-27	44.00	44.00	44.00	44.00	0
2022-09-26	44.00	44.00	44.00	44.00	0
2022-09-23	44.00	44.00	44.00	44.00	0
2022-09-22	44.00	44.00	44.00	44.00	0
2022-09-21	44.00	44.00	44.00	44.00	0
2022-09-20	44.00	44.00	44.00	44.00	10,000
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	44.00	44.00	44.00	44.00	0
2022-09-15	44.00	44.00	44.00	44.00	0
2022-09-14	44.00	44.00	44.00	44.00	0
2022-09-13	44.00	44.00	44.00	44.00	0
2022-09-12	44.00	44.00	44.00	44.00	500
2022-09-09	44.00	44.00	44.00	44.00	100
2022-09-08	44.00	44.00	44.00	44.00	10,000
2022-09-07	44.00	44.00	44.00	44.00	5,000
2022-09-06	44.00	44.00	44.00	44.00	0
2022-09-05	44.00	44.00	44.00	44.00	0
2022-09-02	44.00	44.00	44.00	44.00	2,000
2022-09-01	44.00	44.00	44.00	44.00	0
2022-08-31	44.00	44.00	44.00	44.00	0
2022-08-30	42.80	42.80	41.60	44.00	6,956
2022-08-29	44.00	44.00	44.00	44.00	0
2022-08-26	44.00	44.00	44.00	44.00	0
2022-08-25	44.00	44.00	44.00	44.00	0
2022-08-24	44.00	44.00	44.00	44.00	0
2022-08-23	44.00	44.00	44.00	44.00	0
2022-08-22	44.00	44.00	44.00	44.00	0
2022-08-19	44.00	44.00	44.00	44.00	0
2022-08-18	44.00	44.00	44.00	44.00	0
2022-08-17	44.00	44.00	44.00	44.00	0
2022-08-16	44.00	44.00	44.00	44.00	0
2022-08-15	44.00	44.00	44.00	44.00	0
2022-08-12	44.00	44.00	40.00	44.00	1,096
2022-08-11	44.00	44.00	44.00	44.00	0
2022-08-10	44.00	44.00	44.00	44.00	0
2022-08-09	44.00	44.00	44.00	44.00	0
2022-08-08	44.00	44.00	44.00	44.00	0
2022-08-05	44.00	44.00	44.00	44.00	0
2022-08-04	44.00	44.00	44.00	44.00	0
2022-08-03	44.00	44.00	44.00	44.00	0
2022-08-02	44.00	44.00	44.00	44.00	0
2022-08-01	44.00	44.00	40.00	44.00	2,500
2022-07-29	44.00	44.00	44.00	44.00	0
2022-07-28	44.00	44.00	44.00	44.00	0
2022-07-27	44.00	44.00	44.00	44.00	0
2022-07-26	44.00	44.00	44.00	44.00	0
2022-07-25	44.00	44.00	44.00	44.00	0
2022-07-22	44.00	44.00	44.00	44.00	100
2022-07-21	44.00	44.00	44.00	44.00	1,000
2022-07-20	44.00	44.00	44.00	44.00	0
2022-07-19	47.50	47.50	44.00	44.00	1,000
2022-07-18	47.50	47.50	47.50	47.50	0
2022-07-15	47.50	47.50	47.50	47.50	0
2022-07-14	47.50	47.50	47.50	47.50	0
2022-07-13	47.50	47.50	47.50	47.50	0
2022-07-12	47.50	47.50	47.50	47.50	0
2022-07-11	47.50	47.50	47.50	47.50	0
2022-07-08	47.50	47.50	47.50	47.50	0
2022-07-07	47.50	47.50	47.50	47.50	7,703
2022-07-06	47.50	47.50	47.50	47.50	9,240
2022-07-05	47.50	47.50	47.50	47.50	0
2022-07-04	47.50	47.50	47.50	47.50	6,765
2022-07-01	47.50	47.50	47.50	47.50	0
2022-06-30	47.50	47.50	47.50	47.50	0
2022-06-29	47.50	47.50	47.50	47.50	0
2022-06-28	47.50	47.50	47.50	47.50	0
2022-06-27	47.50	47.50	47.50	47.50	0
2022-06-24	47.50	47.50	47.50	47.50	0
2022-06-23	47.50	47.50	47.50	47.50	4,803
2022-06-22	47.50	47.50	47.50	47.50	0
2022-06-21	47.50	47.50	47.50	47.50	0
2022-06-20	47.50	47.50	47.50	47.50	0
2022-06-17	47.50	47.50	47.50	47.50	0
2022-06-16	47.50	47.50	47.50	47.50	0
2022-06-15	47.50	47.50	47.50	47.50	0
2022-06-14	47.50	47.50	47.50	47.50	0
2022-06-13	47.50	47.50	47.50	47.50	0
2022-06-10	47.50	47.50	47.50	47.50	0
2022-06-09	47.50	47.50	47.50	47.50	0
2022-06-08	47.50	47.50	47.50	47.50	0
2022-06-07	47.50	47.50	47.50	47.50	0
2022-06-06	47.50	47.50	47.50	47.50	0
2022-06-03	47.50	47.50	47.50	47.50	0
2022-06-02	47.50	47.50	47.50	47.50	0
2022-06-01	47.50	47.50	47.50	47.50	0
2022-05-31	47.50	47.50	47.50	47.50	0
2022-05-30	47.50	47.50	47.50	47.50	0
2022-05-27	47.50	47.50	47.50	47.50	0
2022-05-26	47.50	47.50	47.50	47.50	2,336
2022-05-25	47.50	47.50	47.50	47.50	0
2022-05-24	47.50	47.50	47.50	47.50	0
2022-05-23	47.50	47.50	47.50	47.50	0
2022-05-20	47.50	47.50	47.50	47.50	5,750
2022-05-19	47.50	47.50	47.50	47.50	0
2022-05-18	47.50	47.50	47.50	47.50	0
2022-05-17	47.50	47.50	47.50	47.50	0
2022-05-16	47.50	47.50	47.50	47.50	34,000
2022-05-13	47.50	47.50	47.50	47.50	5,000
2022-05-12	47.50	47.50	47.50	47.50	0
2022-05-11	47.50	47.50	47.50	47.50	0
2022-05-10	47.50	47.50	47.50	47.50	0
2022-05-09	47.50	47.50	47.50	47.50	0
2022-05-06	47.50	47.50	47.50	47.50	0
2022-05-05	47.50	47.50	47.50	47.50	16,873
2022-05-04	47.50	47.50	47.50	47.50	29,658
2022-05-03	47.50	50.00	47.50	47.50	17,106
2022-05-02	47.50	47.50	47.50	47.50	0
2022-04-29	47.50	47.50	47.50	47.50	0
2022-04-28	47.50	47.50	47.50	47.50	0
2022-04-27	52.50	52.50	47.50	47.50	0
2022-04-26	52.50	52.50	52.50	52.50	0
2022-04-25	52.50	52.50	52.50	52.50	0
2022-04-22	52.50	52.50	52.50	52.50	0
2022-04-21	52.50	52.50	52.50	52.50	0
2022-04-20	52.50	52.50	52.50	52.50	0
2022-04-19	52.50	52.50	52.50	52.50	0
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	52.50	52.50	0
2022-04-13	52.50	52.50	52.50	52.50	25,000
2022-04-12	52.50	52.50	52.50	52.50	1,798
2022-04-11	52.50	52.50	52.50	52.50	0
2022-04-08	52.50	52.50	52.50	52.50	0
2022-04-07	52.50	50.00	50.00	52.50	26,748
2022-04-06	52.50	52.50	52.50	52.50	0
2022-04-05	52.50	52.50	52.50	52.50	0
2022-04-04	52.50	52.50	52.50	52.50	0
2022-04-01	52.50	52.50	52.50	52.50	0
2022-03-31	52.50	52.50	52.50	52.50	8,000
2022-03-30	49.00	52.50	49.00	52.50	43,854
2022-03-29	49.00	49.00	49.00	49.00	10,000
2022-03-28	48.50	49.00	48.50	49.00	25,000
2022-03-25	47.50	48.50	47.50	48.50	0
2022-03-24	47.50	47.50	47.50	47.50	0
2022-03-23	47.50	47.50	47.50	47.50	0
2022-03-22	47.50	47.50	47.50	47.50	4,000
2022-03-21	47.50	46.40	46.40	46.40	6,032
2022-03-18	47.50	47.50	47.50	47.50	27,500
2022-03-17	47.50	47.50	47.50	47.50	0
2022-03-16	47.50	47.50	47.50	47.50	0
2022-03-15	47.50	47.50	47.50	47.50	0
2022-03-14	47.50	47.50	47.50	47.50	0
2022-03-11	47.50	47.50	47.50	47.50	0
2022-03-10	47.50	50.00	47.50	47.50	8,791
2022-03-09	43.50	47.50	43.50	47.50	7,500
2022-03-08	43.50	43.50	43.50	43.50	0
2022-03-07	43.50	43.50	43.50	43.50	0
2022-03-04	43.50	43.50	43.50	43.50	2,500
2022-03-03	43.50	43.50	43.50	43.50	0
2022-03-02	43.50	43.50	43.50	43.50	0
2022-03-01	42.50	43.50	42.50	43.50	196
2022-02-28	36.50	42.50	36.50	42.50	79,978
2022-02-25	36.50	36.50	36.50	36.50	14,176
2022-02-24	36.50	36.50	36.50	36.50	0
2022-02-23	38.50	38.50	37.50	37.50	7,000
2022-02-22	38.50	38.50	38.50	38.50	0
2022-02-21	38.50	38.50	38.50	38.50	0
2022-02-18	38.50	38.50	38.50	38.50	0
2022-02-17	38.50	38.50	38.50	38.50	0
2022-02-16	38.50	38.50	38.50	38.50	0
2022-02-15	39.00	39.00	39.00	39.00	0
2022-02-14	39.00	39.00	39.00	39.00	0
2022-02-11	39.00	39.00	39.00	39.00	0
2022-02-10	39.00	39.00	39.00	39.00	10,000
2022-02-09	39.00	39.00	38.00	38.00	1,315
2022-02-08	39.50	39.50	39.50	39.50	0
2022-02-07	42.50	42.50	39.50	39.50	4,000
2022-02-04	42.50	42.50	42.50	42.50	0
2022-02-03	44.00	44.00	42.50	42.50	4,115
2022-02-02	44.00	44.00	44.00	44.00	0
2022-02-01	44.00	44.00	44.00	44.00	0
2022-01-31	44.00	44.00	44.00	44.00	2,396
2022-01-28	44.00	44.00	44.00	44.00	0
2022-01-27	44.00	44.00	44.00	44.00	0
2022-01-26	44.00	44.00	44.00	44.00	0
2022-01-25	44.00	44.00	44.00	44.00	0
2022-01-24	44.00	44.00	44.00	44.00	301
2022-01-21	44.00	44.00	44.00	44.00	0
2022-01-20	44.00	44.00	44.00	44.00	0
2022-01-19	44.00	44.00	44.00	44.00	0
2022-01-18	44.00	44.00	44.00	44.00	7,000
2022-01-17	44.00	44.00	44.00	44.00	0
2022-01-14	44.00	44.00	44.00	44.00	0
2022-01-13	44.00	44.00	44.00	44.00	91
2022-01-12	44.00	44.00	44.00	44.00	0
2022-01-11	44.00	44.00	44.00	44.00	0
2022-01-10	44.00	44.00	44.00	44.00	0
2022-01-07	44.00	44.00	44.00	44.00	0
2022-01-06	44.00	44.00	44.00	44.00	0
2022-01-05	44.00	44.00	44.00	44.00	0
2022-01-04	44.00	44.00	44.00	44.00	3,000
2022-01-03	44.00	44.00	44.00	44.00	0
2021-12-31	44.00	44.00	44.00	44.00	0
2021-12-30	44.00	44.00	44.00	44.00	0
2021-12-29	44.00	44.00	44.00	44.00	0
2021-12-28	44.00	44.00	44.00	44.00	0
2021-12-27	44.00	44.00	44.00	44.00	0
2021-12-24	44.00	44.00	44.00	44.00	0
2021-12-23	44.00	44.00	44.00	44.00	347
2021-12-22	44.00	44.00	44.00	44.00	3,850
2021-12-21	44.00	44.00	44.00	44.00	28,442
2021-12-20	44.00	44.00	44.00	44.00	0
2021-12-17	44.00	44.00	44.00	44.00	3,940
2021-12-16	44.00	44.00	44.00	44.00	0
2021-12-15	44.00	44.00	44.00	44.00	0
2021-12-14	44.00	44.00	44.00	44.00	0
2021-12-13	44.00	44.00	44.00	44.00	5,000
2021-12-10	44.00	44.00	44.00	44.00	4,845
2021-12-09	44.00	44.00	44.00	44.00	0
2021-12-08	43.50	44.00	40.00	44.00	0
2021-12-07	44.00	44.00	44.00	44.00	6,000
2021-12-06	44.00	44.00	44.00	44.00	0
2021-12-03	44.00	44.00	44.00	44.00	0
2021-12-02	44.00	44.00	44.00	44.00	1,500
2021-12-01	44.00	44.00	44.00	44.00	0
2021-11-30	44.00	44.00	44.00	44.00	984
2021-11-29	44.00	44.00	44.00	44.00	5,000
2021-11-26	44.00	44.00	44.00	44.00	0
2021-11-25	44.00	44.00	44.00	44.00	0
2021-11-24	42.50	44.00	42.50	44.00	5,000
2021-11-23	42.50	42.50	42.50	42.50	4,185
2021-11-22	45.50	45.50	42.50	42.50	2,483
2021-11-19	46.50	46.50	45.50	45.50	3
2021-11-18	46.50	46.50	46.50	46.50	0
2021-11-17	46.50	46.50	46.50	46.50	500
2021-11-16	46.50	46.50	46.50	46.50	0
2021-11-15	48.50	48.50	46.50	46.50	2,589
2021-11-12	48.50	48.50	48.50	48.50	0
2021-11-11	48.50	48.50	48.50	48.50	0
2021-11-10	50.00	48.60	48.60	48.50	1,020
2021-11-09	50.00	50.00	50.00	50.00	0
2021-11-08	50.00	50.00	50.00	50.00	0
2021-11-05	50.00	50.00	50.00	50.00	0
2021-11-04	50.00	50.00	50.00	50.00	0
2021-11-03	50.00	50.00	50.00	50.00	0
2021-11-02	50.00	50.00	50.00	50.00	0
2021-11-01	50.00	50.00	50.00	50.00	5,000
2021-10-29	48.60	48.60	48.60	50.00	100
2021-10-28	50.00	50.00	50.00	50.00	0
2021-10-27	50.00	50.00	50.00	50.00	0
2021-10-26	50.00	50.00	50.00	50.00	0
2021-10-25	50.00	50.00	50.00	50.00	2,000
2021-10-22	50.00	50.00	50.00	50.00	0
2021-10-21	50.00	50.00	50.00	50.00	0
2021-10-20	50.00	50.00	50.00	50.00	10,643
2021-10-19	50.00	50.00	50.00	50.00	0
2021-10-18	50.00	50.00	50.00	50.00	0
2021-10-15	50.00	50.00	45.00	50.00	0
2021-10-14	50.00	50.00	50.00	50.00	8,000
2021-10-13	50.00	50.00	50.00	50.00	0
2021-10-12	50.00	50.00	50.00	50.00	0
2021-10-11	50.00	50.00	50.00	50.00	5,000
2021-10-08	50.00	50.00	50.00	50.00	10,739
2021-10-07	50.00	50.00	50.00	50.00	7,500
2021-10-06	50.00	50.00	50.00	50.00	12,709
2021-10-05	50.00	44.20	44.20	50.00	19,094
2021-10-04	47.50	51.50	47.50	50.00	50,234
2021-10-01	45.00	45.00	45.00	45.00	2,000
2021-09-30	45.00	45.00	45.00	45.00	0
2021-09-29	45.00	45.00	45.00	45.00	0
2021-09-28	45.00	45.00	40.00	45.00	0
2021-09-27	45.00	45.00	45.00	45.00	2,440
2021-09-24	45.00	45.00	45.00	45.00	0
2021-09-23	45.00	45.00	45.00	45.00	0
2021-09-22	45.00	45.00	45.00	45.00	0
2021-09-21	45.00	45.00	45.00	45.00	0
2021-09-20	45.00	45.00	45.00	45.00	0
2021-09-17	45.00	45.00	45.00	45.00	690
2021-09-16	45.00	45.00	45.00	45.00	0
2021-09-15	45.00	45.00	45.00	45.00	0
2021-09-14	45.00	45.00	45.00	45.00	0
2021-09-13	45.00	45.00	45.00	45.00	0
2021-09-10	45.00	45.00	45.00	45.00	0
2021-09-09	45.00	45.00	45.00	45.00	1,411
2021-09-08	47.50	47.50	45.00	45.00	3,500
2021-09-07	47.50	47.50	47.50	47.50	0
2021-09-06	47.50	47.50	47.50	47.50	0
2021-09-03	47.50	47.50	47.50	47.50	2,062
2021-09-02	47.50	47.50	47.50	47.50	0
2021-09-01	47.50	47.50	47.50	47.50	0
2021-08-31	47.50	47.50	47.50	47.50	2,700
2021-08-30	47.50	47.50	47.50	47.50	0
2021-08-27	47.50	47.50	47.50	47.50	0
2021-08-26	47.50	47.50	47.50	47.50	0
2021-08-25	47.50	47.50	47.50	47.50	0
2021-08-24	47.50	47.50	47.50	47.50	0
2021-08-23	47.50	47.50	47.50	47.50	0
2021-08-20	47.50	47.50	47.50	47.50	0
2021-08-19	47.50	47.50	47.50	47.50	0
2021-08-18	47.50	47.50	47.50	47.50	0
2021-08-17	47.50	47.50	47.50	47.50	0
2021-08-16	47.50	47.50	47.50	47.50	0
2021-08-13	47.50	47.50	47.50	47.50	0
2021-08-12	47.50	47.50	47.50	47.50	0
2021-08-11	47.50	47.50	47.50	47.50	100
2021-08-10	47.50	47.50	47.50	47.50	0
2021-08-09	47.50	47.50	45.00	47.50	0
2021-08-06	47.50	47.50	47.50	47.50	0
2021-08-05	47.50	47.50	47.50	47.50	0
2021-08-04	47.50	47.50	47.50	47.50	0
2021-08-03	47.50	47.50	47.50	47.50	0
2021-08-02	47.50	47.50	47.50	47.50	0
2021-07-30	47.50	47.50	47.50	47.50	4,020
2021-07-29	47.50	47.50	47.50	47.50	5,173
2021-07-28	47.50	47.50	47.50	47.50	0
2021-07-27	47.50	47.50	47.50	47.50	0
2021-07-26	47.50	47.50	47.50	47.50	2,500
2021-07-23	47.50	47.50	47.50	47.50	0
2021-07-22	47.50	47.50	47.50	47.50	0
2021-07-21	48.75	48.75	45.00	47.50	0
2021-07-20	47.50	47.50	47.50	47.50	0
2021-07-19	47.50	47.50	47.50	47.50	0
2021-07-16	47.50	47.50	47.50	47.50	0
2021-07-15	47.50	47.50	47.50	47.50	0
2021-07-14	47.50	47.50	47.50	47.50	0
2021-07-13	47.50	47.50	47.50	47.50	1,500
2021-07-12	47.00	47.50	47.00	47.50	54,000
2021-07-09	47.00	47.00	47.00	47.00	0
2021-07-08	47.50	47.50	47.00	47.00	10,000
2021-07-07	45.50	47.50	45.50	47.50	30,292
2021-07-06	45.50	45.50	45.50	45.50	14,492
2021-07-05	44.50	45.50	44.50	45.50	11,369
2021-07-02	41.00	50.00	41.00	44.50	48,891
2021-07-01	39.00	41.00	36.00	41.00	47,020
2021-06-30	40.00	40.00	39.00	39.00	30,000
2021-06-29	40.00	40.00	40.00	40.00	10,000
2021-06-28	34.50	41.00	34.50	41.00	0
2021-06-25	34.50	34.50	34.50	34.50	0
2021-06-24	34.50	34.50	34.50	34.50	582
2021-06-23	34.50	34.50	34.50	34.50	0
2021-06-22	34.50	34.50	34.50	34.50	0
2021-06-21	34.50	34.50	34.50	34.50	0
2021-06-18	34.50	34.50	34.50	34.50	0
2021-06-17	34.50	34.50	34.50	34.50	0
2021-06-16	34.50	34.50	34.50	34.50	5,800
2021-06-15	34.50	34.50	34.50	34.50	0
2021-06-14	34.50	34.50	34.50	34.50	0
2021-06-11	32.50	34.50	32.00	34.50	0
2021-06-10	34.50	34.50	34.50	34.50	0
2021-06-09	34.50	34.50	34.50	34.50	0
2021-06-08	34.50	34.50	34.50	34.50	0
2021-06-07	34.50	34.50	34.50	34.50	14,000
2021-06-04	34.50	34.50	34.50	34.50	0
2021-06-03	34.50	34.50	34.50	34.50	0
2021-06-02	34.50	34.50	34.50	34.50	0
2021-06-01	32.50	35.00	32.50	34.50	3,500
2021-05-28	32.50	32.50	32.50	32.50	0
2021-05-27	32.50	32.50	32.50	32.50	0
2021-05-26	32.50	32.50	32.50	32.50	0
2021-05-25	32.50	32.50	32.50	32.50	0
2021-05-24	32.50	32.50	32.50	32.50	0
2021-05-21	32.50	32.50	32.50	32.50	30,000
2021-05-20	32.50	32.50	32.50	32.50	0
2021-05-19	32.50	32.50	32.50	32.50	0
2021-05-18	32.50	32.50	32.50	32.50	0
2021-05-17	34.00	34.00	32.50	32.50	1,900
2021-05-14	34.00	34.00	34.00	34.00	0
2021-05-13	32.50	34.00	32.50	34.00	0
2021-05-12	32.50	32.50	32.50	32.50	0
2021-05-11	32.50	32.50	32.50	32.50	0
2021-05-10	32.50	32.50	32.50	32.50	7,864
2021-05-07	32.50	32.50	32.50	32.50	0
2021-05-06	32.50	32.50	32.50	32.50	0
2021-05-05	32.50	32.50	32.50	32.50	0
2021-05-04	32.50	32.50	32.50	32.50	5,000
2021-04-30	32.50	32.50	32.50	32.50	0
2021-04-29	32.50	32.50	32.50	32.50	2,294
2021-04-28	32.50	32.50	32.50	32.50	0
2021-04-27	32.50	32.50	32.50	32.50	0
2021-04-26	32.50	32.50	32.50	32.50	0
2021-04-23	32.50	32.50	32.50	32.50	0
2021-04-22	32.50	32.50	32.50	32.50	0
2021-04-21	32.50	32.50	32.50	32.50	0
2021-04-20	32.50	32.50	32.50	32.50	1,411
2021-04-19	32.50	32.50	32.50	32.50	62,754
2021-04-16	32.50	32.50	32.50	32.50	0
2021-04-15	32.50	32.50	32.50	32.50	4,850
2021-04-14	32.50	32.50	32.50	32.50	0
2021-04-13	32.50	32.50	32.50	32.50	0
2021-04-12	32.50	32.50	32.50	32.50	0
2021-04-09	32.50	32.50	32.50	32.50	0
2021-04-08	32.50	32.50	32.50	32.50	0
2021-04-07	34.00	34.00	32.50	32.50	0
2021-04-06	34.00	34.00	34.00	34.00	0
2021-04-01	34.00	34.00	34.00	34.00	0
2021-03-31	34.00	34.00	34.00	34.00	0
2021-03-30	34.00	34.00	34.00	34.00	0
2021-03-29	34.00	34.00	34.00	34.00	0
2021-03-26	34.00	34.00	34.00	34.00	0
2021-03-25	34.00	34.00	34.00	34.00	0
2021-03-24	34.00	34.00	34.00	34.00	0
2021-03-23	34.00	34.00	34.00	34.00	0
2021-03-22	34.00	34.00	34.00	34.00	10,000
2021-03-19	34.00	34.00	34.00	34.00	0
2021-03-18	34.00	34.00	34.00	34.00	0
2021-03-17	34.00	34.00	34.00	34.00	0
2021-03-16	34.00	34.00	34.00	34.00	0
2021-03-15	34.00	34.00	34.00	34.00	0
2021-03-12	34.00	34.00	34.00	34.00	1,500
2021-03-11	34.00	34.00	34.00	34.00	0
2021-03-10	34.00	34.00	34.00	34.00	1,200
2021-03-09	34.00	34.00	34.00	34.00	2,150
2021-03-08	34.00	34.00	34.00	34.00	9,000
2021-03-05	34.00	34.00	34.00	34.00	0
2021-03-04	34.00	34.00	34.00	34.00	0
2021-03-03	34.00	34.00	34.00	34.00	0
2021-03-02	34.00	34.00	34.00	34.00	0
2021-03-01	34.00	34.00	34.00	34.00	0
2021-02-26	34.00	34.00	34.00	34.00	5,000
2021-02-25	34.00	34.00	34.00	34.00	0
2021-02-24	34.00	34.00	34.00	34.00	0
2021-02-23	34.00	34.00	34.00	34.00	0
2021-02-22	34.00	34.00	34.00	34.00	0
2021-02-19	34.00	34.00	34.00	34.00	0
2021-02-18	34.00	34.00	34.00	34.00	0
2021-02-17	34.00	34.00	34.00	34.00	1,862
2021-02-16	36.00	36.00	34.00	34.00	11,450
2021-02-15	36.00	36.00	36.00	36.00	0
2021-02-12	36.00	36.00	36.00	36.00	33,540
2021-02-11	37.00	37.00	36.00	36.00	0
2021-02-10	37.00	37.00	37.00	37.00	6,500
2021-02-09	37.00	37.00	37.00	37.00	2,250
2021-02-08	37.00	37.00	37.00	37.00	6,500
2021-02-05	37.00	37.00	37.00	37.00	1,725
2021-02-04	37.00	37.00	37.00	37.00	0
2021-02-03	37.00	37.00	37.00	37.00	0
2021-02-02	37.00	37.00	37.00	37.00	0
2021-02-01	37.00	37.00	37.00	37.00	0
2021-01-29	37.00	37.00	37.00	37.00	2,725
2021-01-28	37.00	37.00	37.00	37.00	10,000
2021-01-27	37.00	37.00	37.00	37.00	0
2021-01-26	37.00	37.00	37.00	37.00	0
2021-01-25	37.00	37.00	37.00	37.00	1,000
2021-01-22	37.00	37.00	37.00	37.00	1,000
2021-01-21	37.00	37.00	37.00	37.00	0
2021-01-20	37.00	37.00	37.00	37.00	0
2021-01-19	37.00	37.00	37.00	37.00	20,000
2021-01-18	37.00	37.00	37.00	37.00	0
2021-01-15	37.00	37.00	37.00	37.00	1,000
2021-01-14	36.00	37.00	36.00	36.00	15,450
2021-01-13	36.00	36.00	36.00	36.00	12,800
2021-01-12	36.00	36.00	36.00	36.00	0
2021-01-11	36.00	36.00	36.00	36.00	2,200
2021-01-08	32.50	36.00	32.50	36.00	4,000
2021-01-07	32.50	32.50	32.50	32.50	5,143
2021-01-06	37.50	37.50	32.50	32.50	7,500
2021-01-05	37.50	37.50	37.50	37.50	2,500
2021-01-04	37.50	37.50	37.50	37.50	0
2020-12-31	37.50	37.50	37.50	37.50	0
2020-12-30	37.50	37.50	37.50	37.50	0
2020-12-29	37.50	37.50	37.50	37.50	0
2020-12-24	37.50	37.50	37.50	37.50	0
2020-12-23	37.50	37.50	37.50	37.50	0
2020-12-22	37.50	37.50	37.50	37.50	0
2020-12-21	37.50	37.50	37.50	37.50	43
2020-12-18	37.50	37.50	37.50	37.50	0
2020-12-17	37.50	37.50	37.50	37.50	0
2020-12-16	37.50	37.50	37.50	37.50	0
2020-12-15	37.50	37.50	37.50	37.50	2,667
2020-12-14	37.50	37.50	37.50	37.50	0
2020-12-11	37.50	37.50	37.50	37.50	0
2020-12-10	37.50	37.50	37.50	37.50	0
2020-12-09	37.50	37.50	37.50	37.50	600
2020-12-08	37.50	37.50	37.50	37.50	0
2020-12-07	37.50	37.50	37.50	37.50	0
2020-12-04	37.50	37.50	37.50	37.50	0
2020-12-03	37.50	37.50	37.50	37.50	5,400
2020-12-02	37.50	37.50	37.50	37.50	0
2020-12-01	37.50	37.50	37.50	37.50	10,000
2020-11-30	37.50	37.50	37.50	37.50	0
2020-11-27	37.50	37.50	37.50	37.50	10,000
2020-11-26	37.50	37.50	37.50	37.50	11,000
2020-11-25	37.50	37.50	37.50	37.50	0
2020-11-24	37.50	37.50	37.50	37.50	0
2020-11-23	37.50	37.50	37.50	37.50	0
2020-11-20	37.50	37.50	37.50	37.50	0
2020-11-19	37.50	37.50	37.50	37.50	0
2020-11-18	37.50	37.50	37.50	37.50	0
2020-11-17	37.50	37.50	37.50	37.50	0
2020-11-16	37.50	37.50	37.50	37.50	0
2020-11-13	37.50	37.50	35.00	37.50	0
2020-11-12	37.50	37.50	37.50	37.50	0
2020-11-11	37.50	37.50	37.50	37.50	40,000
2020-11-10	37.50	37.50	37.50	37.50	0
2020-11-09	37.50	37.50	37.50	37.50	10,000
2020-11-06	37.50	37.50	37.50	37.50	10,000
2020-11-05	37.50	37.50	37.50	37.50	0
2020-11-04	37.50	37.50	37.50	37.50	0
2020-11-03	37.50	37.50	37.50	37.50	0
2020-11-02	37.50	37.50	37.50	37.50	7,451
2020-10-30	37.50	37.50	37.50	37.50	20,191
2020-10-29	37.50	37.50	37.50	37.50	0
2020-10-28	37.50	37.50	37.50	37.50	0
2020-10-27	37.50	37.50	37.50	37.50	0
2020-10-26	37.50	37.50	37.50	37.50	0
2020-10-23	37.50	37.50	37.50	37.50	7,571
2020-10-22	37.50	37.50	37.50	37.50	0
2020-10-21	37.50	37.50	37.50	37.50	0
2020-10-20	37.50	37.50	37.50	37.50	10,000
2020-10-16	37.50	37.50	37.50	37.50	0
2020-10-15	37.50	37.50	37.50	37.50	894
2020-10-14	33.00	37.50	33.00	37.50	5,000
2020-10-13	33.00	33.00	33.00	33.00	0
2020-10-12	33.00	33.00	33.00	33.00	0
2020-10-09	33.00	33.00	33.00	33.00	0
2020-10-08	33.00	33.00	33.00	33.00	2,000
2020-10-07	33.00	33.00	33.00	33.00	0
2020-10-06	33.00	33.00	33.00	33.00	0
2020-10-05	33.00	33.00	33.00	33.00	0
2020-10-02	33.00	33.00	33.00	33.00	0
2020-10-01	33.00	33.00	33.00	33.00	0
2020-09-30	33.00	33.00	33.00	33.00	0
2020-09-29	33.00	33.00	33.00	33.00	100
2020-09-28	33.00	33.00	33.00	33.00	0
2020-09-25	33.00	33.00	33.00	33.00	0
2020-09-24	33.00	33.00	33.00	33.00	2,241
2020-09-23	34.00	34.00	33.00	33.00	10,000
2020-09-22	34.00	34.00	34.00	34.00	0
2020-09-21	34.00	34.00	34.00	34.00	2,673
2020-09-18	34.00	34.00	34.00	34.00	5,000
2020-09-17	34.00	34.00	34.00	34.00	14,510
2020-09-16	34.00	34.00	34.00	34.00	5,092
2020-09-15	34.00	34.00	34.00	34.00	0
2020-09-14	34.00	34.00	34.00	34.00	0
2020-09-11	31.50	31.50	31.50	31.50	0
2020-09-10	31.50	31.50	31.50	31.50	6,000
2020-09-09	31.50	31.50	31.50	31.50	0
2020-09-08	31.50	31.50	31.50	31.50	0
2020-09-07	31.50	31.50	31.50	31.50	0
2020-09-04	31.50	31.50	31.50	31.50	0
2020-09-03	31.50	31.50	31.50	31.50	0
2020-09-02	31.50	31.50	31.50	31.50	0
2020-09-01	31.50	31.50	31.50	31.50	0
2020-08-28	31.50	31.50	31.50	31.50	191
2020-08-27	31.50	31.50	31.50	31.50	0
2020-08-26	31.50	31.50	31.50	31.50	0
2020-08-25	31.50	31.50	31.50	31.50	0
2020-08-24	31.50	31.50	31.50	31.50	0
2020-08-21	31.50	31.50	31.50	31.50	0
2020-08-20	31.50	31.50	31.50	31.50	0
2020-08-19	34.00	34.00	34.00	34.00	0
2020-08-18	34.00	34.00	34.00	34.00	0
2020-08-17	34.00	34.00	34.00	34.00	0
2020-08-14	34.00	34.00	34.00	34.00	0
2020-08-13	35.00	35.00	30.00	34.00	2,000
2020-08-12	33.00	33.00	33.00	33.00	0
2020-08-11	33.50	33.50	33.00	33.00	5,000
2020-08-10	33.50	33.50	33.50	33.50	0
2020-08-07	35.00	35.00	30.00	33.50	0
2020-08-06	33.50	33.50	33.50	33.50	130
2020-08-05	33.50	33.50	33.50	33.50	0
2020-08-04	33.50	33.50	33.50	33.50	0
2020-08-03	33.50	33.50	33.50	33.50	0
2020-07-31	33.50	33.50	33.50	33.50	0
2020-07-30	33.50	33.50	33.50	33.50	0
2020-07-29	33.50	33.50	33.50	33.50	0
2020-07-28	33.50	33.50	33.50	33.50	8,000
2020-07-27	32.50	36.00	32.50	33.50	4,907
2020-07-24	32.50	32.50	32.50	32.50	0
2020-07-23	32.50	32.50	32.50	32.50	0
2020-07-22	32.50	32.50	32.50	32.50	0
2020-07-21	32.50	32.50	32.50	32.50	0
2020-07-20	32.50	32.50	32.50	32.50	0
2020-07-17	32.50	32.50	32.50	32.50	0
2020-07-16	32.50	32.50	32.50	32.50	0
2020-07-15	32.50	32.50	32.50	32.50	0
2020-07-14	32.50	32.50	32.50	32.50	0
2020-07-13	32.50	32.50	32.50	32.50	0
2020-07-10	32.50	32.50	32.50	32.50	3,000
2020-07-09	32.50	32.50	32.50	32.50	0
2020-07-08	32.50	32.50	32.50	32.50	0
2020-07-07	32.50	32.50	32.50	32.50	0
2020-07-06	32.50	32.50	32.50	32.50	13,503
2020-07-03	32.50	32.50	32.50	32.50	0
2020-07-02	32.50	32.50	32.50	32.50	0
2020-07-01	32.50	32.50	32.50	32.50	0
2020-06-30	34.00	34.00	31.50	34.00	39,500
2020-06-29	34.00	34.00	34.00	34.00	0
2020-06-26	34.00	34.00	34.00	34.00	0
2020-06-25	34.00	34.00	34.00	34.00	0
2020-06-24	34.00	34.00	34.00	34.00	165
2020-06-23	34.00	34.00	34.00	34.00	300
2020-06-22	34.00	34.00	34.00	34.00	0
2020-06-19	34.00	34.00	34.00	34.00	0
2020-06-18	34.00	34.00	34.00	34.00	0
2020-06-17	34.00	34.00	34.00	34.00	0
2020-06-16	34.00	34.00	34.00	34.00	3,300
2020-06-15	34.00	34.00	34.00	34.00	0
2020-06-12	34.00	34.00	34.00	34.00	0
2020-06-11	34.00	34.00	34.00	34.00	0
2020-06-10	34.00	34.00	34.00	34.00	0
2020-06-09	34.00	34.00	34.00	34.00	0
2020-06-08	34.00	34.00	34.00	34.00	1,219
2020-06-05	34.00	34.00	34.00	34.00	0
2020-06-04	34.00	34.00	34.00	34.00	0
2020-06-03	34.00	34.00	34.00	34.00	0
2020-06-02	34.00	34.00	34.00	34.00	0
2020-06-01	31.50	34.00	31.50	34.00	0
2020-05-29	31.50	31.50	31.50	31.50	0
2020-05-28	31.50	31.50	31.50	31.50	0
2020-05-27	31.50	31.50	31.50	31.50	0
2020-05-26	31.50	31.50	31.50	31.50	0
2020-05-22	31.50	31.50	31.50	31.50	0
2020-05-21	31.50	31.50	31.50	31.50	0
2020-05-20	31.50	31.50	31.50	31.50	0
2020-05-19	31.50	31.50	31.50	31.50	0
2020-05-18	31.50	31.50	31.50	31.50	1,000
2020-05-15	31.50	31.50	31.50	31.50	0
2020-05-14	31.50	31.50	31.50	31.50	0
2020-05-13	31.50	31.50	31.50	31.50	0
2020-05-12	31.50	31.50	31.50	31.50	0
2020-05-11	31.50	31.50	31.50	31.50	0
2020-05-07	31.50	31.50	31.50	31.50	800
2020-05-06	31.50	31.50	31.50	31.50	0
2020-05-05	31.50	31.50	31.50	31.50	0
2020-05-04	31.50	31.50	31.50	31.50	500
2020-05-01	31.50	31.50	31.50	31.50	0
2020-04-30	31.50	31.50	31.50	31.50	4
2020-04-29	31.50	31.50	31.50	31.50	0
2020-04-28	31.50	31.50	31.50	31.50	262
2020-04-27	31.50	31.50	31.50	31.50	0
2020-04-24	31.50	31.50	31.50	31.50	0
2020-04-23	31.50	31.50	31.50	31.50	0
2020-04-22	31.50	31.50	31.50	31.50	0
2020-04-21	31.50	31.50	31.50	31.50	0
2020-04-20	31.50	31.50	31.50	31.50	0
2020-04-17	31.50	31.50	31.50	31.50	0
2020-04-16	31.50	31.50	31.50	31.50	7,500
2020-04-15	31.50	31.50	31.50	31.50	0
2020-04-14	29.50	31.50	29.50	29.50	4,300
2020-04-09	29.50	29.50	29.50	29.50	0
2020-04-08	29.50	29.50	29.50	29.50	0
2020-04-07	29.50	29.50	29.50	29.50	0
2020-04-06	29.50	29.50	29.50	29.50	0
2020-04-03	29.50	29.50	29.50	29.50	0
2020-04-03	29.50	29.50	29.50	29.50	0
2020-04-02	29.50	29.50	29.50	29.50	0
2020-04-02	29.50	29.50	29.50	29.50	0
2020-04-01	29.50	29.50	29.50	29.50	0
2020-04-01	29.50	29.50	29.50	29.50	0
2020-03-31	29.50	29.50	29.50	29.50	0
2020-03-30	29.50	29.50	29.50	29.50	0
2020-03-27	29.50	29.50	29.50	29.50	0
2020-03-26	29.50	29.50	29.50	29.50	0
2020-03-25	29.50	29.50	29.50	29.50	0
2020-03-24	30.50	30.50	29.50	30.50	2,627
2020-03-23	26.00	30.00	26.00	26.00	12,565
2020-03-20	25.00	25.00	25.00	25.00	20,000
2020-03-19	25.00	25.00	25.00	25.00	10,000
2020-03-18	27.50	27.50	25.00	27.50	0
2020-03-17	33.50	33.50	33.50	33.50	94
2020-03-16	37.00	37.00	33.50	37.00	0
2020-03-13	38.00	38.00	37.00	38.00	12,725
2020-03-12	42.00	42.00	41.00	42.00	0
2020-03-11	42.00	42.00	42.00	42.00	0
2020-03-10	42.00	42.00	41.00	42.00	7,483
2020-03-09	42.00	42.00	42.00	42.00	0
2020-03-06	43.00	43.00	42.00	42.00	0
2020-03-05	43.00	43.00	43.00	43.00	0
2020-03-04	43.00	43.00	43.00	43.00	0
2020-03-03	43.00	43.00	43.00	43.00	0
2020-03-02	43.00	43.00	43.00	43.00	0
2020-02-28	44.00	44.00	43.00	44.00	0
2020-02-27	44.00	44.00	44.00	45.00	0
2020-02-26	45.00	45.00	45.00	45.00	0
2020-02-25	45.00	45.00	45.00	45.00	0
2020-02-24	45.00	45.00	45.00	45.00	2,294
2020-02-21	45.00	45.00	45.00	45.00	0
2020-02-20	45.00	45.00	45.00	45.00	0
2020-02-19	45.00	45.00	45.00	45.00	0
2020-02-18	43.50	45.00	43.50	45.00	0
2020-02-17	43.50	43.50	43.50	43.50	0
2020-02-14	43.50	43.50	36.50	43.50	91,962
2020-02-13	43.50	43.50	43.50	43.50	229
2020-02-12	43.50	43.50	43.50	43.50	0
2020-02-11	43.50	43.50	43.50	43.50	0
2020-02-10	43.50	43.50	43.50	43.50	2,100
2020-02-07	43.50	43.50	43.50	43.50	0
2020-02-06	43.50	43.50	43.50	43.50	0
2020-02-05	43.50	43.50	43.50	43.50	0
2020-02-04	43.50	43.50	43.50	43.50	0
2020-02-03	43.50	43.50	43.50	43.50	570
2020-01-31	43.50	43.50	43.50	43.50	0
2020-01-30	43.50	43.50	43.50	43.50	0
2020-01-29	43.50	43.50	43.50	43.50	68
2020-01-28	43.50	43.50	43.50	43.50	0
2020-01-27	43.50	43.50	43.50	43.50	0
2020-01-24	43.50	43.50	43.50	43.50	0
2020-01-23	43.50	43.50	43.50	43.50	0
2020-01-22	43.50	43.50	43.50	43.50	0
2020-01-21	43.50	43.50	43.50	43.50	3,496
2020-01-20	43.50	43.50	43.50	43.50	0
2020-01-17	43.50	43.50	43.50	43.50	0
2020-01-16	43.50	43.50	43.50	43.50	0
2020-01-15	43.50	43.50	43.50	43.50	0
2020-01-14	43.50	43.50	43.50	43.50	0
2020-01-13	43.50	43.50	43.50	43.50	0
2020-01-10	43.50	43.50	43.50	43.50	0
2020-01-09	43.50	43.50	43.50	43.50	0
2020-01-08	43.50	43.50	43.50	43.50	0
2020-01-07	43.50	43.50	43.50	43.50	0
2020-01-06	43.50	43.50	43.50	43.50	9,211
2020-01-03	43.50	43.50	43.50	43.50	0
2020-01-02	42.50	43.50	42.50	43.50	10,782
2019-12-31	42.50	42.50	42.50	42.50	0
2019-12-30	42.00	42.50	42.00	42.50	2,105
2019-12-27	42.00	42.00	42.00	42.00	750
2019-12-24	42.00	42.00	42.00	42.00	0
2019-12-23	42.00	42.00	42.00	42.00	0
2019-12-20	42.00	42.00	42.00	42.00	0
2019-12-19	43.50	43.50	43.50	43.50	500
2019-12-18	43.50	43.50	43.50	43.50	4,255
2019-12-17	43.50	43.50	43.50	43.50	0
2019-12-16	43.50	43.50	43.50	43.50	0
2019-12-13	43.50	43.50	43.50	43.50	0
2019-12-12	43.50	43.50	43.50	43.50	0
2019-12-11	43.50	43.50	43.50	43.50	0
2019-12-10	43.50	43.50	43.50	43.50	0
2019-12-09	43.50	43.50	43.50	43.50	0
2019-12-06	43.50	43.50	43.50	43.50	0
2019-12-05	43.50	43.50	43.50	43.50	0
2019-12-04	43.50	43.50	43.50	43.50	0
2019-12-03	43.50	43.50	43.50	43.50	0
2019-12-02	43.50	43.50	43.50	43.50	0
2019-11-29	43.50	43.50	43.50	43.50	2,583
2019-11-28	43.50	43.50	43.50	43.50	0
2019-11-27	43.50	43.50	43.50	43.50	0
2019-11-26	43.50	43.50	43.50	43.50	0
2019-11-25	43.50	43.50	43.50	43.50	0
2019-11-22	43.50	43.50	41.00	43.50	0
2019-11-21	43.50	43.50	43.50	43.50	2,000
2019-11-20	43.50	43.50	43.50	43.50	0
2019-11-19	43.50	43.50	43.50	43.50	0
2019-11-18	43.50	43.50	43.50	43.50	0
2019-11-15	43.50	43.50	43.50	43.50	0
2019-11-14	43.50	43.50	43.50	43.50	0
2019-11-13	43.50	43.50	43.50	43.50	0
2019-11-12	43.50	43.50	43.50	43.50	0
2019-11-11	43.50	43.50	43.50	43.50	0
2019-11-08	43.50	43.50	43.50	43.50	0
2019-11-07	43.50	43.50	43.50	43.50	0
2019-11-06	43.50	43.50	43.50	43.50	0
2019-11-05	41.00	43.50	40.00	43.50	0
2019-11-04	41.00	41.00	41.00	41.00	0
2019-11-01	41.00	41.00	41.00	41.00	0
2019-10-31	41.00	41.00	41.00	41.00	0
2019-10-30	41.00	41.00	41.00	41.00	4,143
2019-10-29	41.00	41.00	41.00	41.00	0
2019-10-28	41.00	41.00	41.00	41.00	0
2019-10-25	41.00	41.00	41.00	41.00	0
2019-10-24	41.00	41.00	41.00	41.00	0
2019-10-23	41.00	41.00	41.00	41.00	0
2019-10-22	41.00	41.00	41.00	41.00	0
2019-10-21	41.00	41.00	41.00	41.00	0
2019-10-18	41.00	41.00	41.00	41.00	0
2019-10-17	41.00	41.00	41.00	41.00	0
2019-10-16	41.00	41.00	41.00	41.00	0
2019-10-15	41.00	41.00	41.00	41.00	0
2019-10-14	41.00	41.00	41.00	41.00	0
2019-10-11	41.00	41.00	41.00	41.00	0
2019-10-10	41.00	41.00	41.00	41.00	0
2019-10-09	41.00	41.00	41.00	41.00	0
2019-10-08	41.00	41.00	41.00	41.00	0
2019-10-07	40.00	41.00	36.00	41.00	41,128
2019-10-04	40.00	40.00	40.00	40.00	0
2019-10-03	40.00	40.00	40.00	40.00	0
2019-10-02	40.00	40.00	40.00	40.00	0
2019-10-01	40.00	40.00	40.00	40.00	2,000
2019-09-30	40.00	40.00	40.00	40.00	68
2019-09-27	40.00	40.00	40.00	40.00	0
2019-09-26	40.00	40.00	40.00	40.00	0
2019-09-25	40.00	40.00	40.00	40.00	0
2019-09-24	40.00	40.00	40.00	40.00	0
2019-09-23	40.00	40.00	40.00	40.00	0
2019-09-20	40.00	40.00	40.00	40.00	0
2019-09-19	40.00	40.00	40.00	40.00	0
2019-09-18	40.00	40.00	40.00	40.00	0
2019-09-17	40.00	40.00	40.00	40.00	0
2019-09-16	40.00	40.00	40.00	40.00	0
2019-09-13	40.00	40.00	40.00	40.00	0
2019-09-12	40.00	40.00	40.00	40.00	0
2019-09-11	40.00	40.00	40.00	40.00	0
2019-09-10	40.00	40.00	40.00	40.00	0
2019-09-09	40.00	40.00	40.00	40.00	0
2019-09-06	40.00	40.00	40.00	40.00	0
2019-09-05	40.00	40.00	40.00	40.00	0
2019-09-04	40.00	40.00	40.00	40.00	0
2019-09-03	40.00	40.00	40.00	40.00	0
2019-09-02	40.00	40.00	40.00	40.00	0
2019-08-30	40.00	40.00	40.00	40.00	0
2019-08-29	40.00	40.00	40.00	40.00	0
2019-08-28	40.00	40.00	40.00	40.00	0
2019-08-27	40.00	40.00	40.00	40.00	0
2019-08-23	40.00	40.00	40.00	40.00	0
2019-08-22	40.00	40.00	40.00	40.00	0
2019-08-21	40.00	40.00	40.00	40.00	0
2019-08-20	40.00	40.00	40.00	40.00	0
2019-08-19	40.00	40.00	40.00	40.00	0
2019-08-16	40.00	40.00	40.00	40.00	0
2019-08-15	40.00	40.00	40.00	40.00	0
2019-08-14	40.00	40.00	40.00	40.00	0
2019-08-13	40.00	40.00	40.00	40.00	0
2019-08-12	40.00	40.00	40.00	40.00	0
2019-08-09	40.00	40.00	40.00	40.00	0
2019-08-08	42.00	42.00	40.00	40.00	0
2019-08-07	42.00	42.00	42.00	42.00	0
2019-08-06	42.00	42.00	42.00	42.00	0
2019-08-05	42.00	42.00	42.00	42.00	0
2019-08-02	42.00	42.00	42.00	42.00	0
2019-08-01	42.00	42.00	42.00	42.00	0
2019-07-31	42.00	42.00	42.00	42.00	0
2019-07-30	42.00	42.00	42.00	42.00	0
2019-07-29	42.00	42.00	42.00	42.00	0
2019-07-26	42.00	42.00	42.00	42.00	0
2019-07-25	42.00	42.00	42.00	42.00	0
2019-07-24	42.00	42.00	42.00	42.00	0
2019-07-23	42.00	42.00	42.00	42.00	1,460
2019-07-22	42.00	42.00	42.00	42.00	0
2019-07-19	42.00	42.00	42.00	42.00	0
2019-07-18	40.00	42.00	40.00	42.00	0
2019-07-17	40.00	40.00	40.00	40.00	440
2019-07-16	40.00	40.00	40.00	40.00	0
2019-07-15	40.00	40.00	40.00	40.00	0
2019-07-12	40.00	40.00	40.00	40.00	0
2019-07-11	40.00	40.00	40.00	40.00	0
2019-07-10	40.00	40.00	40.00	40.00	0
2019-07-09	40.00	40.00	40.00	40.00	0
2019-07-08	40.00	40.00	40.00	40.00	0
2019-07-05	40.00	40.00	40.00	40.00	0
2019-07-04	40.00	40.00	40.00	40.00	0
2019-07-03	40.00	40.00	40.00	40.00	0
2019-07-02	40.00	40.00	40.00	40.00	0
2019-07-01	40.00	40.00	40.00	40.00	0
2019-06-28	40.00	40.00	40.00	40.00	0
2019-06-27	40.00	40.00	40.00	40.00	0
2019-06-26	40.00	40.00	40.00	40.00	0
2019-06-25	40.00	40.00	40.00	40.00	0
2019-06-24	40.00	40.00	40.00	40.00	0
2019-06-21	40.00	40.00	40.00	40.00	0
2019-06-20	40.00	40.00	40.00	40.00	0
2019-06-19	42.00	42.00	40.00	40.00	15,384
2019-06-18	42.00	42.00	42.00	42.00	0
2019-06-17	42.00	42.00	42.00	42.00	0
2019-06-14	42.00	42.00	42.00	42.00	0
2019-06-13	41.00	42.00	41.00	42.00	10,000
2019-06-12	41.00	41.00	41.00	41.00	1,000
2019-06-11	41.00	41.00	41.00	41.00	0
2019-06-10	41.00	41.00	41.00	41.00	10,000
2019-06-07	41.00	41.00	41.00	41.00	20,000
2019-06-06	41.00	41.00	41.00	41.00	211
2019-06-05	41.00	41.00	41.00	41.00	0
2019-06-04	41.00	41.00	41.00	41.00	0
2019-06-03	42.00	42.00	41.00	41.00	15,500
2019-05-31	42.00	42.00	42.00	42.00	0
2019-05-30	42.00	42.00	42.00	42.00	0
2019-05-29	42.00	42.00	42.00	42.00	0
2019-05-28	42.00	42.00	42.00	42.00	0
2019-05-24	42.50	43.50	42.00	42.00	5,000
2019-05-23	44.00	44.00	40.50	41.50	5,237
2019-05-22	42.50	44.00	42.50	44.00	2,200
2019-05-21	42.50	42.50	42.50	42.50	0
2019-05-20	42.50	42.50	42.50	42.50	1,000
2019-05-17	42.50	42.50	42.50	42.50	0
2019-05-16	42.50	42.50	42.50	42.50	0
2019-05-15	42.50	42.50	42.50	42.50	0
2019-05-14	42.50	42.50	42.50	42.50	0
2019-05-13	42.50	42.50	42.50	42.50	0
2019-05-10	42.50	42.50	42.50	42.50	0
2019-05-09	42.50	42.50	42.50	42.50	0
2019-05-08	42.50	42.50	42.50	42.50	0
2019-05-07	42.50	42.50	42.50	42.50	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