Lpa Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	64.00	64.00	64.00	64.00	0
2024-05-03	64.00	64.00	64.00	64.00	0
2024-05-02	64.00	64.00	64.00	64.00	0
2024-05-01	64.00	64.00	64.00	64.00	1,499
2024-04-30	64.00	64.00	64.00	64.00	0
2024-04-29	64.00	64.00	64.00	64.00	16,333
2024-04-26	64.00	64.00	64.00	64.00	0
2024-04-25	64.00	64.00	64.00	64.00	0
2024-04-24	64.00	64.00	64.00	64.00	2,431
2024-04-23	64.00	64.00	64.00	64.00	3,482
2024-04-22	64.00	64.00	64.00	64.00	545
2024-04-19	64.00	64.00	64.00	64.00	400
2024-04-18	64.00	64.00	64.00	64.00	0
2024-04-17	64.00	64.00	64.00	64.00	4,000
2024-04-16	64.00	64.00	64.00	64.00	152
2024-04-15	62.50	64.00	62.50	64.00	1,171
2024-04-12	61.50	62.50	61.50	62.50	12,003
2024-04-11	61.50	61.50	61.50	61.50	0
2024-04-10	61.50	61.50	61.50	61.50	21,274
2024-04-09	61.50	61.50	61.50	61.50	7,893
2024-04-08	61.50	61.50	61.50	61.50	4,059
2024-04-05	61.50	61.50	61.50	61.50	2,000
2024-04-04	61.50	61.50	61.50	61.50	0
2024-04-03	61.50	61.50	61.50	61.50	0
2024-04-02	61.50	61.50	61.50	61.50	0
2024-04-01	61.50	61.50	61.50	61.50	0
2024-03-29	61.50	61.50	61.50	61.50	0
2024-03-28	61.50	61.50	61.50	61.50	15,951
2024-03-27	61.50	61.50	61.50	61.50	13,000
2024-03-26	61.50	61.50	61.50	61.50	13,000
2024-03-25	61.50	61.50	61.50	61.50	250
2024-03-22	61.50	61.50	61.50	61.50	71,905
2024-03-21	66.00	66.00	57.50	61.50	63,624
2024-03-20	76.50	77.50	62.50	66.00	99,606
2024-03-19	76.50	76.50	76.50	76.50	6,367
2024-03-18	77.50	77.50	76.50	76.50	3,000
2024-03-15	77.50	77.50	77.50	77.50	34,000
2024-03-14	77.50	77.50	77.00	77.50	16,000
2024-03-13	77.50	77.50	77.50	77.50	8,337
2024-03-12	78.50	78.50	75.50	77.50	8,000
2024-03-11	78.50	78.50	78.50	78.50	3,296
2024-03-08	79.00	79.00	78.50	78.50	1,432
2024-03-07	79.00	79.00	78.50	78.50	0
2024-03-06	79.00	79.00	78.50	78.50	0
2024-03-05	76.50	78.50	76.50	78.50	2,248
2024-03-04	76.50	76.50	76.50	76.50	0
2024-03-01	77.50	77.50	76.50	76.50	8,337
2024-02-29	78.50	78.50	77.50	77.50	3,259
2024-02-28	78.50	78.50	78.50	78.50	0
2024-02-27	78.50	78.50	78.50	78.50	8,727
2024-02-26	78.50	78.50	78.50	78.50	115
2024-02-23	78.50	78.50	78.50	78.50	0
2024-02-22	75.50	78.50	75.50	78.50	16,175
2024-02-21	75.50	75.50	75.50	75.50	0
2024-02-20	75.50	75.50	75.50	75.50	1,300
2024-02-19	76.50	76.50	75.00	75.50	24,007
2024-02-16	77.50	75.00	75.00	75.00	24,562
2024-02-15	77.50	77.50	77.50	77.50	1,287
2024-02-14	80.00	80.00	77.50	77.50	0
2024-02-13	77.50	77.50	77.50	77.50	0
2024-02-12	77.00	77.50	77.00	77.50	7,133
2024-02-09	75.50	78.00	75.50	77.00	13,500
2024-02-08	77.50	76.00	72.75	75.50	79,274
2024-02-07	77.50	75.00	75.00	75.00	59,133
2024-02-06	77.50	77.50	76.50	76.50	1,274
2024-02-05	76.00	76.50	75.50	76.50	13,271
2024-02-02	78.50	78.50	76.00	76.00	16,273
2024-02-01	81.00	81.00	77.50	78.50	15,079
2024-01-31	81.00	81.00	80.50	80.50	0
2024-01-30	82.50	82.50	80.50	80.50	3,841
2024-01-29	83.50	83.50	82.50	82.50	7,450
2024-01-26	82.50	85.50	82.50	85.00	14,000
2024-01-25	82.50	82.50	82.50	82.50	1,175
2024-01-24	84.00	85.50	84.00	84.00	8,000
2024-01-23	84.00	84.00	84.00	84.00	0
2024-01-22	84.00	84.00	84.00	84.00	0
2024-01-19	84.00	84.00	84.00	84.00	0
2024-01-18	84.00	84.00	84.00	84.00	0
2024-01-17	85.00	85.00	84.00	84.00	3,000
2024-01-16	85.00	85.00	85.00	85.00	1,111
2024-01-15	85.00	85.00	85.00	85.00	2,306
2024-01-12	85.00	85.00	85.00	85.00	0
2024-01-11	85.00	85.00	85.00	85.00	2,432
2024-01-10	85.50	85.50	85.00	85.00	0
2024-01-09	85.50	85.50	85.50	85.50	2,500
2024-01-08	86.00	86.00	85.50	85.50	4,079
2024-01-05	82.00	86.00	82.00	86.00	25,465
2024-01-04	82.00	82.00	82.00	82.00	0
2024-01-03	81.00	81.00	81.00	81.00	5,550
2024-01-02	81.00	81.00	81.00	81.00	0
2024-01-01	81.00	81.00	81.00	81.00	0
2023-12-29	81.00	81.00	81.00	81.00	0
2023-12-28	81.00	81.00	81.00	81.00	1,932
2023-12-27	81.00	81.00	81.00	81.00	1,155
2023-12-26	81.00	81.00	81.00	81.00	0
2023-12-25	81.00	81.00	81.00	81.00	0
2023-12-22	81.00	81.00	81.00	81.00	1,714
2023-12-21	80.50	81.00	80.50	81.00	4,160
2023-12-20	81.00	81.00	80.50	80.50	1,972
2023-12-19	81.00	81.00	80.50	80.50	8,000
2023-12-18	81.00	81.50	80.50	80.50	8,228
2023-12-15	81.00	81.50	81.00	81.50	3,538
2023-12-14	81.00	82.50	81.00	81.50	44,721
2023-12-13	81.00	82.50	81.00	82.50	0
2023-12-12	82.50	82.50	82.50	82.50	7,531
2023-12-11	78.50	82.50	78.50	82.50	11,382
2023-12-08	78.50	78.50	78.50	78.50	0
2023-12-07	78.00	78.50	78.00	78.50	2,394
2023-12-06	79.00	79.00	77.50	78.00	20,000
2023-12-05	78.50	79.00	78.50	79.00	0
2023-12-04	79.00	79.00	79.00	79.00	0
2023-12-01	79.00	79.00	79.00	79.00	2,177
2023-11-30	78.50	79.00	78.50	79.00	0
2023-11-29	78.50	79.00	78.50	79.00	3,925
2023-11-28	79.00	79.00	79.00	79.00	0
2023-11-27	79.00	79.00	79.00	79.00	5,000
2023-11-24	79.00	79.00	79.00	79.00	0
2023-11-23	78.50	79.00	78.50	79.00	0
2023-11-22	79.00	79.00	79.00	79.00	0
2023-11-21	79.00	79.00	79.00	79.00	0
2023-11-20	79.00	79.00	79.00	79.00	0
2023-11-17	79.00	79.00	79.00	79.00	0
2023-11-16	78.50	79.00	78.50	79.00	2,001
2023-11-15	78.50	79.00	78.50	79.00	1,071
2023-11-14	78.50	79.00	77.50	79.00	25,913
2023-11-13	78.50	78.50	78.50	78.50	2,191
2023-11-10	78.50	78.50	78.50	78.50	0
2023-11-09	81.00	81.00	78.50	78.50	9,375
2023-11-08	81.00	81.00	81.00	81.00	10,625
2023-11-07	81.00	81.00	81.00	81.00	0
2023-11-06	81.00	81.00	81.00	81.00	65
2023-11-03	82.00	82.00	81.00	81.00	23,983
2023-11-02	82.00	82.00	82.00	82.00	0
2023-11-01	82.00	82.00	82.00	82.00	8,000
2023-10-31	82.00	82.00	82.00	82.00	0
2023-10-30	82.00	82.00	82.00	82.00	0
2023-10-27	82.00	82.00	82.00	82.00	98
2023-10-26	81.00	83.50	81.00	82.00	22,365
2023-10-25	79.00	81.00	79.00	81.00	9,781
2023-10-24	80.00	81.00	77.50	79.00	7,999
2023-10-23	75.50	75.00	75.00	75.00	435
2023-10-20	75.50	75.50	75.50	75.50	0
2023-10-19	74.50	77.00	74.50	75.50	0
2023-10-18	75.50	75.50	75.50	75.50	2,324
2023-10-17	76.50	76.50	75.50	75.50	0
2023-10-16	76.00	75.00	75.00	75.00	49,583
2023-10-13	76.00	76.00	76.00	76.00	130
2023-10-12	74.50	76.00	74.50	76.00	2,201
2023-10-11	73.00	74.50	73.00	74.50	10,000
2023-10-10	73.50	73.50	73.00	73.00	15,560
2023-10-09	73.50	73.50	73.50	73.50	0
2023-10-06	73.50	73.50	73.00	73.50	3,048
2023-10-05	78.00	78.00	72.50	73.50	28,757
2023-10-04	78.00	78.00	78.00	78.00	0
2023-10-03	80.50	80.50	78.00	78.00	10,000
2023-10-02	80.50	80.50	80.50	80.50	8,918
2023-09-29	82.00	82.00	80.50	80.50	5,566
2023-09-28	82.00	82.00	82.00	82.00	0
2023-09-27	82.00	82.00	82.00	82.00	0
2023-09-26	82.00	82.00	82.00	82.00	0
2023-09-25	82.00	82.00	82.00	82.00	0
2023-09-22	82.50	82.50	82.00	82.00	2,975
2023-09-21	83.50	83.50	82.50	82.50	1,495
2023-09-20	86.50	86.50	83.50	83.50	8,000
2023-09-19	87.50	87.50	86.50	86.50	3,500
2023-09-18	87.50	87.50	87.50	87.50	0
2023-09-15	87.50	87.50	87.50	87.50	0
2023-09-14	87.50	87.50	87.50	87.50	0
2023-09-13	88.50	88.50	87.50	87.50	1,801
2023-09-12	88.50	88.50	87.50	87.50	1,335
2023-09-11	90.00	90.00	87.50	87.50	111
2023-09-08	88.50	88.50	87.50	87.50	90
2023-09-07	87.50	87.50	87.50	87.50	7,500
2023-09-06	87.50	87.50	87.50	87.50	3,579
2023-09-05	88.50	88.50	87.50	87.50	12,353
2023-09-04	89.50	89.50	88.50	88.50	0
2023-09-01	91.00	91.00	89.50	89.50	8,000
2023-08-31	88.00	91.00	87.50	91.00	8,500
2023-08-30	87.50	87.50	87.50	87.50	5,000
2023-08-29	87.50	87.50	87.50	87.50	250
2023-08-28	87.50	87.50	87.50	87.50	0
2023-08-25	88.00	88.00	87.50	87.50	0
2023-08-24	87.50	87.50	87.50	87.50	4,936
2023-08-23	87.50	87.50	87.50	87.50	0
2023-08-22	87.50	87.50	87.50	87.50	4,002
2023-08-21	87.00	87.50	87.00	87.50	4,887
2023-08-18	87.00	87.00	87.00	87.00	570
2023-08-17	86.50	87.00	86.50	87.00	5,646
2023-08-16	87.00	87.00	86.50	86.50	2,300
2023-08-15	87.50	87.50	87.00	87.00	8,247
2023-08-14	87.50	87.50	87.50	87.50	23,754
2023-08-11	82.00	87.50	82.00	87.50	101,149
2023-08-10	82.00	82.00	82.00	82.00	0
2023-08-09	82.50	82.50	82.00	82.00	125
2023-08-08	82.00	82.00	82.00	82.00	1,000
2023-08-07	82.00	82.00	82.00	82.00	0
2023-08-04	82.00	82.00	82.00	82.00	0
2023-08-03	82.50	82.50	82.00	82.00	0
2023-08-02	82.00	82.00	82.00	82.00	1,584
2023-08-01	82.00	82.00	82.00	82.00	0
2023-07-31	82.50	82.50	82.00	82.00	10,080
2023-07-28	82.50	82.50	82.50	82.50	0
2023-07-27	82.50	82.50	82.50	82.50	0
2023-07-26	82.50	82.50	82.50	82.50	0
2023-07-25	82.50	82.50	82.50	82.50	0
2023-07-24	82.50	82.50	82.50	82.50	0
2023-07-21	82.50	82.50	82.50	82.50	0
2023-07-20	82.50	82.50	82.50	82.50	0
2023-07-19	82.50	82.50	82.50	82.50	0
2023-07-18	82.50	82.50	82.50	82.50	3,493
2023-07-17	82.50	82.50	82.50	82.50	3,256
2023-07-14	82.50	82.50	82.50	82.50	0
2023-07-13	82.50	82.50	82.50	82.50	2,571
2023-07-12	83.50	83.50	82.50	82.50	1,000
2023-07-11	83.50	83.50	83.50	83.50	250
2023-07-10	84.00	84.00	83.50	83.50	4,643
2023-07-07	84.00	84.00	84.00	84.00	0
2023-07-06	84.00	84.00	84.00	84.00	0
2023-07-05	84.00	84.00	84.00	84.00	550
2023-07-04	84.00	84.00	84.00	84.00	2,397
2023-07-03	84.00	84.00	84.00	84.00	0
2023-06-30	87.50	87.50	84.00	84.00	2,200
2023-06-29	87.50	87.50	87.50	87.50	0
2023-06-28	87.50	87.50	87.50	87.50	1,000
2023-06-27	87.50	87.50	87.50	87.50	0
2023-06-26	87.50	87.50	87.50	87.50	0
2023-06-23	87.50	87.50	87.50	87.50	5,000
2023-06-22	90.50	90.50	87.50	87.50	18,987
2023-06-21	96.50	96.50	89.00	89.00	31,907
2023-06-20	97.50	97.50	96.50	96.50	6,500
2023-06-19	97.50	97.50	97.50	97.50	0
2023-06-16	97.50	97.50	97.50	97.50	500
2023-06-15	97.50	97.50	97.50	97.50	0
2023-06-14	101.50	101.50	97.50	97.50	7,773
2023-06-13	101.50	101.50	101.50	101.50	3,000
2023-06-12	101.50	101.50	101.50	101.50	16,692
2023-06-09	99.50	101.50	99.50	101.50	40,789
2023-06-08	92.00	99.50	92.00	99.50	72,756
2023-06-07	91.50	92.00	91.50	92.00	6,525
2023-06-06	91.50	91.50	90.50	91.50	5,000
2023-06-05	90.50	91.00	90.50	90.50	37,680
2023-06-02	90.50	90.50	90.50	90.50	21,519
2023-06-01	87.00	90.50	87.00	90.50	27,563
2023-05-31	87.00	87.00	87.00	87.00	21,632
2023-05-30	87.00	87.00	87.00	87.00	21,000
2023-05-29	87.00	87.00	87.00	87.00	0
2023-05-26	86.50	87.00	86.50	87.00	12,655
2023-05-25	82.50	86.50	82.50	86.50	44,705
2023-05-24	80.00	80.50	80.00	80.50	1,391
2023-05-23	80.50	80.50	80.50	80.50	0
2023-05-22	80.00	80.50	80.00	80.50	0
2023-05-19	80.50	80.50	80.50	80.50	0
2023-05-18	80.50	80.50	80.50	80.50	0
2023-05-17	80.50	80.50	80.50	80.50	0
2023-05-16	80.50	80.50	80.50	80.50	500
2023-05-15	80.00	80.50	80.00	80.50	0
2023-05-12	80.00	80.00	80.00	80.00	10,000
2023-05-11	80.00	80.00	80.00	80.00	974
2023-05-10	80.00	80.00	80.00	80.00	2,000
2023-05-09	80.00	80.00	79.50	80.00	10,611
2023-05-08	79.50	79.50	79.50	79.50	0
2023-05-05	79.50	79.50	79.50	79.50	28,000
2023-05-04	79.50	79.50	79.50	79.50	0
2023-05-03	79.50	79.50	79.50	79.50	2
2023-05-02	79.50	79.50	79.50	79.50	0
2023-05-01	79.50	79.50	79.50	79.50	0
2023-04-28	80.00	80.00	79.50	79.50	15,000
2023-04-27	79.00	79.50	79.00	79.50	19,000
2023-04-26	80.00	80.00	79.00	79.00	3,379
2023-04-25	80.00	80.00	80.00	80.00	0
2023-04-24	80.00	80.00	80.00	80.00	1,000
2023-04-21	80.00	80.00	80.00	80.00	5,288
2023-04-20	80.00	80.00	80.00	80.00	0
2023-04-19	80.00	80.00	80.00	80.00	464
2023-04-18	81.00	81.00	80.00	80.00	1,200
2023-04-17	81.00	81.00	81.00	81.00	3,804
2023-04-14	81.00	81.00	81.00	81.00	0
2023-04-13	81.00	81.00	81.00	81.00	0
2023-04-12	81.00	81.00	81.00	81.00	0
2023-04-11	81.00	81.00	81.00	81.00	0
2023-04-10	81.00	81.00	81.00	81.00	0
2023-04-07	81.00	81.00	81.00	81.00	0
2023-04-06	81.00	81.00	81.00	81.00	0
2023-04-05	83.00	83.00	81.00	81.00	10,408
2023-04-04	83.50	83.50	83.00	83.00	4,000
2023-04-03	83.50	83.50	83.50	83.50	0
2023-03-31	84.00	84.00	83.50	83.50	9,000
2023-03-30	85.00	85.00	84.00	84.00	1,000
2023-03-29	85.00	85.50	85.00	85.00	22,200
2023-03-28	85.00	85.50	84.50	85.00	3,570
2023-03-27	85.00	87.00	83.50	85.50	36,974
2023-03-24	85.00	85.00	83.50	83.50	0
2023-03-23	83.50	83.50	83.50	83.50	1,983
2023-03-22	83.00	83.50	83.00	83.50	4,002
2023-03-21	81.50	83.00	81.50	83.00	5,867
2023-03-20	81.00	81.50	81.00	81.50	0
2023-03-17	79.50	81.00	79.50	81.00	11,285
2023-03-16	79.50	79.50	79.50	79.50	0
2023-03-15	79.50	79.50	79.00	79.50	0
2023-03-14	79.50	79.50	79.50	79.50	5,000
2023-03-13	81.00	81.00	79.50	79.50	7,498
2023-03-10	81.00	81.00	81.00	81.00	2,000
2023-03-09	82.00	82.00	81.00	81.00	8,178
2023-03-08	82.00	82.00	82.00	82.00	2,362
2023-03-07	82.00	82.00	82.00	82.00	2,000
2023-03-06	78.50	82.00	78.50	82.00	9,665
2023-03-03	78.50	78.50	78.50	78.50	0
2023-03-02	78.00	78.50	78.00	78.50	5,984
2023-03-01	78.00	78.00	78.00	78.00	0
2023-02-28	79.50	79.50	78.00	78.00	7,591
2023-02-27	80.00	80.00	79.50	79.50	6,150
2023-02-24	80.00	80.00	80.00	80.00	200
2023-02-23	80.00	80.00	80.00	80.00	1,228
2023-02-22	80.00	80.00	80.00	80.00	1,000
2023-02-21	81.50	81.50	80.00	80.00	2,449
2023-02-20	83.50	83.50	81.50	81.50	7,050
2023-02-17	83.50	83.50	83.50	83.50	2,548
2023-02-16	84.00	84.00	83.50	83.50	602
2023-02-15	79.50	85.00	79.50	84.00	33,239
2023-02-14	76.50	76.50	76.50	76.50	0
2023-02-13	76.50	76.50	76.50	76.50	0
2023-02-10	76.50	76.50	76.50	76.50	3,213
2023-02-09	76.50	77.00	76.50	76.50	13,000
2023-02-08	76.50	76.50	76.50	76.50	5,000
2023-02-07	77.00	77.00	77.00	77.00	4,500
2023-02-06	76.50	77.00	76.50	77.00	2,800
2023-02-03	76.50	76.50	76.50	76.50	42,000
2023-02-02	77.00	77.00	76.50	76.50	5,000
2023-02-01	76.00	77.00	76.00	77.00	3,213
2023-01-31	76.00	76.00	76.00	76.00	8,000
2023-01-30	76.00	76.00	76.00	76.00	21,298
2023-01-27	76.00	76.00	76.00	76.00	28,450
2023-01-26	76.00	76.00	76.00	76.00	5,000
2023-01-25	76.00	76.00	76.00	76.00	2,824
2023-01-24	76.50	76.50	76.00	76.00	0
2023-01-23	76.50	76.50	76.50	76.50	4,500
2023-01-20	76.50	76.50	76.50	76.50	0
2023-01-19	76.50	76.50	76.50	76.50	0
2023-01-18	76.50	76.50	76.50	76.50	5,000
2023-01-17	76.50	76.50	76.50	76.50	52,000
2023-01-16	76.50	76.50	76.50	76.50	10,598
2023-01-13	76.50	76.50	76.50	76.50	3,193
2023-01-12	76.50	76.50	76.50	76.50	23,973
2023-01-11	76.50	76.50	76.50	76.50	1,000
2023-01-10	76.50	76.50	76.50	76.50	0
2023-01-09	76.50	76.50	76.50	76.50	4,596
2023-01-06	76.50	76.50	76.50	76.50	10,000
2023-01-05	76.50	76.50	76.50	76.50	0
2023-01-04	76.50	76.50	76.50	76.50	0
2023-01-03	76.50	76.50	76.50	76.50	0
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	0
2022-12-29	76.50	76.50	76.50	76.50	0
2022-12-28	76.50	76.50	76.50	76.50	0
2022-12-27	76.50	76.50	76.50	76.50	0
2022-12-26	76.50	76.50	76.50	76.50	0
2022-12-23	76.50	76.50	76.50	76.50	0
2022-12-22	76.50	76.50	76.50	76.50	0
2022-12-21	76.50	76.50	76.50	76.50	2,000
2022-12-20	76.50	76.50	76.50	76.50	0
2022-12-19	79.00	79.00	76.50	76.50	4,501
2022-12-16	79.00	79.00	79.00	79.00	0
2022-12-15	79.00	79.00	79.00	79.00	0
2022-12-14	79.00	79.00	79.00	79.00	2,500
2022-12-13	81.50	81.50	79.00	79.00	0
2022-12-12	81.50	81.50	79.00	79.00	122
2022-12-09	81.50	81.50	79.00	79.00	0
2022-12-08	79.00	79.00	79.00	79.00	0
2022-12-07	79.00	79.00	79.00	79.00	0
2022-12-06	79.00	79.00	79.00	79.00	0
2022-12-05	83.00	83.00	80.00	80.00	10,998
2022-12-02	81.00	81.00	81.00	81.00	4,238
2022-12-01	81.00	81.00	81.00	81.00	5,000
2022-11-30	80.00	81.00	80.00	81.00	10,000
2022-11-29	76.00	82.50	76.00	80.00	64,920
2022-11-28	73.00	76.00	73.00	76.00	6,500
2022-11-25	71.50	73.00	71.50	73.00	5,000
2022-11-24	74.50	74.50	74.50	74.50	0
2022-11-23	74.50	74.50	74.50	74.50	0
2022-11-22	74.50	74.50	74.50	74.50	0
2022-11-21	74.50	74.50	74.50	74.50	810
2022-11-18	74.50	74.50	74.50	74.50	0
2022-11-17	74.50	74.50	74.50	74.50	0
2022-11-16	74.50	74.50	74.50	74.50	57,249
2022-11-15	74.50	74.50	74.50	74.50	0
2022-11-14	75.00	75.00	74.50	74.50	0
2022-11-11	76.00	76.00	75.00	75.00	7,600
2022-11-10	75.00	75.00	75.00	75.00	0
2022-11-09	76.00	76.00	75.00	75.00	0
2022-11-08	75.00	75.00	75.00	75.00	0
2022-11-07	76.00	76.00	75.00	75.00	5,000
2022-11-04	76.00	76.00	75.00	75.00	0
2022-11-03	75.00	75.00	75.00	75.00	4,000
2022-11-02	76.00	76.00	75.00	75.00	32,890
2022-11-01	76.00	76.00	75.00	75.00	5,000
2022-10-31	75.00	75.00	75.00	75.00	12,430
2022-10-28	75.00	75.00	75.00	75.00	0
2022-10-27	75.00	75.00	75.00	75.00	0
2022-10-26	75.00	75.00	75.00	75.00	0
2022-10-25	75.00	75.00	75.00	75.00	3,000
2022-10-24	75.00	75.00	75.00	75.00	0
2022-10-21	75.00	75.00	75.00	75.00	0
2022-10-20	76.00	76.00	75.00	75.00	100
2022-10-19	76.00	76.00	75.00	75.00	516
2022-10-18	75.00	75.00	75.00	75.00	0
2022-10-17	75.00	75.00	75.00	75.00	7,600
2022-10-14	75.00	75.00	75.00	75.00	240
2022-10-13	75.00	75.00	75.00	75.00	500
2022-10-12	75.00	75.00	75.00	75.00	3,000
2022-10-11	75.00	75.00	75.00	75.00	0
2022-10-10	72.50	75.00	70.00	75.00	5,000
2022-10-07	72.50	72.50	72.50	72.50	500
2022-10-06	72.50	72.50	72.50	72.50	0
2022-10-05	72.50	72.50	72.50	72.50	0
2022-10-04	72.50	72.50	72.50	72.50	0
2022-10-03	73.00	73.00	72.50	72.50	1,594
2022-09-30	72.50	73.00	71.00	73.00	0
2022-09-29	73.00	73.00	73.00	73.00	67,500
2022-09-28	72.50	73.00	70.00	73.00	5,125
2022-09-27	77.00	77.00	72.50	72.50	8,400
2022-09-26	77.00	77.00	77.00	77.00	2,615
2022-09-23	77.00	77.00	77.00	77.00	3,000
2022-09-22	77.00	77.00	77.00	77.00	0
2022-09-21	77.00	77.00	77.00	77.00	0
2022-09-20	77.00	77.00	74.00	77.00	4,000
2022-09-19	77.00	77.00	77.00	77.00	0
2022-09-16	77.00	77.00	77.00	77.00	0
2022-09-15	77.00	77.00	74.00	77.00	0
2022-09-14	77.00	77.00	74.00	77.00	0
2022-09-13	78.00	78.00	74.00	77.00	0
2022-09-12	78.00	78.00	74.00	78.00	3
2022-09-09	78.00	78.00	74.00	78.00	0
2022-09-08	78.00	78.00	74.00	78.00	0
2022-09-07	78.00	78.00	74.00	78.00	248
2022-09-06	78.00	78.00	74.00	78.00	0
2022-09-05	78.00	78.00	74.00	78.00	0
2022-09-02	78.00	78.00	74.00	78.00	13
2022-09-01	78.00	78.00	78.00	78.00	0
2022-08-31	78.00	78.00	78.00	78.00	0
2022-08-30	78.50	78.50	78.50	78.50	0
2022-08-29	78.50	78.50	78.50	78.50	0
2022-08-26	78.50	78.50	78.50	78.50	0
2022-08-25	79.00	79.00	78.50	78.50	39,823
2022-08-24	79.00	79.00	79.00	79.00	1,000
2022-08-23	78.50	79.00	78.50	79.00	12,500
2022-08-22	78.00	78.50	75.00	78.50	0
2022-08-19	78.00	78.50	75.00	78.50	3
2022-08-18	78.50	78.50	78.50	78.50	0
2022-08-17	78.50	78.50	78.50	78.50	0
2022-08-16	78.50	78.50	78.50	78.50	0
2022-08-15	78.50	78.50	78.50	78.50	9,604
2022-08-12	78.00	78.50	75.00	78.50	0
2022-08-11	78.00	78.50	75.00	78.50	0
2022-08-10	80.00	80.00	77.00	78.50	5,023
2022-08-09	80.00	80.00	80.00	80.00	6,191
2022-08-08	80.00	80.00	80.00	80.00	4
2022-08-05	78.00	80.00	78.00	80.00	47,231
2022-08-04	77.00	78.00	77.00	78.00	12,200
2022-08-03	77.00	77.00	77.00	77.00	0
2022-08-02	77.00	77.00	77.00	77.00	384
2022-08-01	77.50	78.00	78.00	77.50	1,000
2022-07-29	77.50	78.00	77.50	78.00	20,000
2022-07-28	77.00	77.50	75.00	77.50	0
2022-07-27	77.00	77.50	74.00	77.50	43,228
2022-07-26	74.00	77.00	73.00	77.00	20,067
2022-07-25	74.00	75.50	72.00	75.50	4,862
2022-07-22	74.00	75.00	72.00	75.00	0
2022-07-21	74.00	75.00	72.00	75.00	2,106
2022-07-20	74.00	75.00	72.00	75.00	0
2022-07-19	75.00	75.00	75.00	75.00	3,386
2022-07-18	75.00	75.00	75.00	75.00	0
2022-07-15	75.00	75.00	75.00	75.00	0
2022-07-14	75.00	75.00	75.00	75.00	0
2022-07-13	75.00	75.00	75.00	75.00	0
2022-07-12	76.00	76.00	76.00	76.00	1,228
2022-07-11	74.00	76.00	73.00	76.00	10,500
2022-07-08	74.00	75.50	73.00	75.50	31,000
2022-07-07	74.00	75.50	73.00	75.50	0
2022-07-06	74.00	75.50	73.00	75.50	5,000
2022-07-05	74.00	75.50	73.00	75.50	0
2022-07-04	74.00	75.50	73.00	75.50	15,500
2022-07-01	74.00	75.50	73.00	75.50	4,000
2022-06-30	74.00	75.50	73.00	75.50	13,478
2022-06-29	74.00	75.50	73.00	75.50	6,250
2022-06-28	74.00	76.50	74.00	75.50	77,604
2022-06-27	81.00	81.00	78.00	79.50	17,500
2022-06-24	81.00	81.00	81.00	81.00	25,000
2022-06-23	80.50	81.00	80.50	81.00	3,000
2022-06-22	80.50	80.50	80.50	80.50	7,073
2022-06-21	81.00	81.00	81.00	81.00	18,427
2022-06-20	78.50	81.00	78.50	81.00	0
2022-06-17	77.00	78.50	77.00	78.50	8,000
2022-06-16	77.00	77.00	77.00	77.00	17,725
2022-06-15	76.50	77.00	76.50	77.00	0
2022-06-14	76.50	76.50	76.50	76.50	0
2022-06-13	76.50	76.50	76.50	76.50	28,892
2022-06-10	76.00	76.50	76.00	76.50	11,140
2022-06-09	75.50	78.00	78.00	76.00	18,764
2022-06-08	75.50	76.00	74.00	76.00	3,000
2022-06-07	76.00	76.00	75.00	76.00	7,000
2022-06-06	74.00	74.00	72.00	74.00	0
2022-06-03	74.00	74.00	74.00	74.00	0
2022-06-02	74.00	74.00	74.00	74.00	0
2022-06-01	74.00	74.00	72.00	74.00	3,000
2022-05-31	74.00	74.00	72.00	74.00	0
2022-05-30	74.00	74.00	72.00	74.00	14,122
2022-05-27	74.00	74.00	72.00	74.00	10,000
2022-05-26	74.00	74.00	72.00	74.00	2,033
2022-05-25	74.00	74.00	72.00	74.00	0
2022-05-24	74.00	74.00	72.00	74.00	10,698
2022-05-23	74.00	74.00	70.00	74.00	5,000
2022-05-20	72.50	72.50	72.50	72.50	0
2022-05-19	73.00	73.00	70.00	72.50	0
2022-05-18	71.50	72.50	68.00	72.50	14,000
2022-05-17	71.50	71.50	71.50	71.50	0
2022-05-16	71.50	72.50	70.00	71.50	25,637
2022-05-13	72.50	72.50	72.50	72.50	0
2022-05-12	71.50	72.50	70.00	72.50	0
2022-05-11	73.00	73.00	70.00	72.50	20,168
2022-05-10	73.00	73.00	70.00	73.00	1,000
2022-05-09	73.00	73.00	70.00	73.00	0
2022-05-06	73.00	73.00	70.00	73.00	0
2022-05-05	73.00	73.00	70.00	73.00	1,000
2022-05-04	73.00	73.00	70.00	73.00	11,124
2022-05-03	73.00	73.00	70.00	73.00	0
2022-05-02	73.00	73.00	73.00	73.00	0
2022-04-29	73.00	73.00	70.00	73.00	0
2022-04-28	73.00	73.00	70.00	73.00	0
2022-04-27	73.00	73.00	70.00	73.00	0
2022-04-26	73.00	73.00	73.00	73.00	0
2022-04-25	73.00	73.00	73.00	73.00	1,500
2022-04-22	73.00	73.00	73.00	73.00	0
2022-04-21	73.00	73.00	73.00	73.00	0
2022-04-20	73.00	73.00	73.00	73.00	0
2022-04-19	73.00	73.00	73.00	73.00	0
2022-04-18	73.00	73.00	73.00	73.00	0
2022-04-15	73.00	73.00	73.00	73.00	0
2022-04-14	73.00	73.00	70.00	73.00	80
2022-04-13	73.00	73.00	70.00	73.00	1,326
2022-04-12	74.00	74.00	70.00	73.00	23,800
2022-04-11	73.00	73.00	70.00	73.00	0
2022-04-08	73.00	73.00	73.00	73.00	0
2022-04-07	73.00	73.00	70.00	73.00	17,000
2022-04-06	73.00	73.00	70.00	73.00	10,000
2022-04-05	73.00	73.00	73.00	73.00	140,073
2022-04-04	73.00	76.00	73.00	73.00	19,000
2022-04-01	73.00	73.00	73.00	73.00	0
2022-03-31	73.00	73.00	73.00	73.00	1,666
2022-03-30	73.00	74.00	74.00	74.00	3,000
2022-03-29	73.00	74.00	74.00	74.00	7,154
2022-03-28	73.00	73.00	73.00	73.00	19,758
2022-03-25	73.00	73.00	73.00	73.00	0
2022-03-24	73.00	73.00	73.00	73.00	5,250
2022-03-23	72.00	73.00	70.00	73.00	0
2022-03-22	73.00	73.00	73.00	73.00	0
2022-03-21	73.00	73.00	73.00	73.00	12,500
2022-03-18	73.00	73.00	73.00	73.00	5,000
2022-03-17	73.00	73.00	73.00	73.00	0
2022-03-16	73.00	73.00	73.00	73.00	0
2022-03-15	73.00	73.00	73.00	73.00	0
2022-03-14	73.00	73.00	73.00	73.00	0
2022-03-11	73.00	73.00	73.00	73.00	6,000
2022-03-10	71.00	73.00	71.00	73.00	10,000
2022-03-09	71.00	71.00	71.00	71.00	10,000
2022-03-08	69.00	71.00	69.00	71.00	10,153
2022-03-07	73.00	73.00	69.00	69.00	10,773
2022-03-04	73.00	73.00	73.00	73.00	0
2022-03-03	73.00	73.00	73.00	73.00	0
2022-03-02	73.00	73.00	73.00	73.00	1,300
2022-03-01	73.00	73.00	73.00	73.00	0
2022-02-28	73.00	73.00	73.00	73.00	0
2022-02-25	73.00	73.00	70.00	73.00	0
2022-02-24	74.50	74.50	73.00	73.00	1,410
2022-02-23	74.50	74.50	74.50	74.50	26
2022-02-22	74.50	74.50	74.50	74.50	0
2022-02-21	74.50	74.50	73.00	74.50	500
2022-02-18	74.50	74.50	73.00	74.50	26
2022-02-17	74.50	74.50	74.50	74.50	3,500
2022-02-16	74.50	74.50	74.50	74.50	0
2022-02-15	74.50	74.50	74.50	74.50	6,162
2022-02-14	74.50	74.50	73.00	74.50	1,183
2022-02-11	75.50	75.00	75.00	75.00	33,800
2022-02-10	74.50	74.50	74.50	74.50	39,456
2022-02-09	74.50	74.50	74.50	74.50	500
2022-02-08	74.50	74.50	74.00	73.50	25,123
2022-02-07	71.50	73.50	71.50	73.50	2,900
2022-02-04	72.50	72.50	71.50	71.50	5,690
2022-02-03	73.50	73.50	72.50	72.50	9,632
2022-02-02	73.50	73.50	73.50	73.50	4,000
2022-02-01	73.50	73.50	73.50	73.50	68,161
2022-01-31	73.50	73.50	73.50	73.50	31,301
2022-01-28	63.50	73.50	63.50	73.50	52,471
2022-01-27	67.50	67.50	67.50	67.50	0
2022-01-26	67.50	67.50	67.50	67.50	0
2022-01-25	67.50	67.50	67.50	67.50	14,689
2022-01-24	67.50	67.50	67.50	67.50	49,603
2022-01-21	67.50	67.50	67.50	67.50	11,275
2022-01-20	68.00	68.00	65.00	67.50	33,500
2022-01-19	68.00	68.00	68.00	68.00	0
2022-01-18	68.00	68.00	68.00	68.00	1,520
2022-01-17	68.00	68.00	68.00	68.00	20,000
2022-01-14	68.00	68.00	65.00	68.00	1,477
2022-01-13	68.00	68.00	68.00	68.00	2,361
2022-01-12	68.00	68.00	68.00	68.00	0
2022-01-11	69.00	69.00	68.00	68.00	350
2022-01-10	69.00	69.00	69.00	69.00	0
2022-01-07	69.00	69.00	69.00	69.00	0
2022-01-06	67.50	69.00	64.50	69.00	38,201
2022-01-05	67.50	67.50	67.50	67.50	6,758
2022-01-04	63.50	67.50	63.50	67.50	6,500
2022-01-03	63.50	63.50	63.50	63.50	0
2021-12-31	63.50	63.50	63.50	63.50	6,854
2021-12-30	60.00	63.50	60.00	63.50	11,400
2021-12-29	59.50	60.00	56.00	60.00	0
2021-12-28	60.00	60.00	60.00	60.00	0
2021-12-27	60.00	60.00	60.00	60.00	0
2021-12-24	60.00	60.00	60.00	60.00	0
2021-12-23	60.00	60.00	60.00	60.00	0
2021-12-22	60.00	60.00	60.00	60.00	0
2021-12-21	60.00	60.00	60.00	60.00	17,800
2021-12-20	60.00	60.00	60.00	60.00	0
2021-12-17	60.50	61.00	58.00	60.00	1,316
2021-12-16	61.00	61.00	61.00	61.00	22
2021-12-15	61.00	61.00	61.00	61.00	0
2021-12-14	61.00	61.00	61.00	61.00	59,564
2021-12-13	61.00	61.00	61.00	61.00	0
2021-12-10	61.00	61.00	61.00	61.00	563
2021-12-09	61.00	61.00	61.00	61.00	453
2021-12-08	61.00	61.00	61.00	61.00	4,440
2021-12-07	62.50	62.50	60.50	61.00	6,875
2021-12-06	62.50	62.50	62.50	62.50	0
2021-12-03	62.50	62.50	60.00	62.50	0
2021-12-02	62.50	62.50	60.00	62.50	230
2021-12-01	62.50	62.50	62.50	62.50	0
2021-11-30	62.50	62.50	62.50	62.50	0
2021-11-29	62.50	62.50	62.50	62.50	0
2021-11-26	62.50	62.50	62.50	62.50	0
2021-11-25	63.50	63.50	63.50	63.50	0
2021-11-24	64.50	64.50	63.50	63.50	4,338
2021-11-23	64.50	64.50	64.50	64.50	0
2021-11-22	62.50	64.50	62.50	64.50	12,500
2021-11-19	64.50	64.50	60.00	62.50	0
2021-11-18	64.50	64.50	62.50	62.50	1,999
2021-11-17	64.50	64.50	64.50	64.50	3,000
2021-11-16	64.50	64.50	64.50	64.50	7,000
2021-11-15	64.50	64.50	64.50	64.50	3,000
2021-11-12	64.50	64.50	64.50	64.50	0
2021-11-11	64.50	64.50	60.00	64.50	0
2021-11-10	65.50	65.50	64.50	64.50	5,000
2021-11-09	65.50	65.50	65.50	65.50	0
2021-11-08	65.50	65.50	65.50	65.50	0
2021-11-05	66.00	66.00	62.00	65.50	5,847
2021-11-04	65.50	65.50	65.50	65.50	9,875
2021-11-03	59.50	65.50	59.50	65.50	38,491
2021-11-02	59.50	59.50	59.50	59.50	1,000
2021-11-01	59.50	59.50	59.50	59.50	30,810
2021-10-29	59.50	59.50	59.50	59.50	0
2021-10-28	59.50	59.50	59.50	59.50	16,000
2021-10-27	57.50	57.50	57.50	57.50	22,877
2021-10-26	57.50	57.50	57.50	57.50	10,000
2021-10-25	57.50	57.50	57.50	57.50	0
2021-10-22	57.50	57.50	57.50	57.50	0
2021-10-21	57.50	57.50	57.50	57.50	2,000
2021-10-20	58.00	58.00	57.50	57.50	16,850
2021-10-19	58.00	58.00	58.00	58.00	14,351
2021-10-18	60.50	60.50	58.00	58.00	26,186
2021-10-15	60.00	60.50	56.00	60.50	1,040
2021-10-14	60.50	60.50	60.50	60.50	7,030
2021-10-13	60.50	60.50	60.50	60.50	1,300
2021-10-12	60.00	60.50	56.00	60.50	1,574
2021-10-11	60.50	60.50	60.50	60.50	0
2021-10-08	60.50	60.50	60.50	60.50	11,331
2021-10-07	60.00	60.50	56.00	60.50	13,500
2021-10-06	60.00	60.50	56.00	60.50	75,597
2021-10-05	73.50	73.50	52.50	60.50	215,658
2021-10-04	73.50	73.50	73.50	73.50	7,020
2021-10-01	75.50	75.50	73.50	73.50	7,540
2021-09-30	75.50	75.50	75.50	75.50	0
2021-09-29	75.50	75.50	75.50	75.50	0
2021-09-28	75.50	75.50	73.00	75.50	456
2021-09-27	75.50	75.50	75.50	75.50	2,177
2021-09-24	75.50	75.50	75.50	75.50	31,689
2021-09-23	75.50	75.50	75.50	75.50	0
2021-09-22	75.50	75.50	75.50	75.50	0
2021-09-21	75.50	75.50	75.50	75.50	6,400
2021-09-20	75.50	75.50	75.50	75.50	6,500
2021-09-17	75.50	75.50	75.50	75.50	256
2021-09-16	75.50	75.50	75.50	75.50	0
2021-09-15	76.50	76.50	74.00	75.50	7,236
2021-09-14	76.50	76.50	76.50	76.50	19,997
2021-09-13	76.50	76.50	74.00	76.50	5,915
2021-09-10	76.50	76.50	74.00	76.50	4,122
2021-09-09	76.50	76.50	74.00	76.50	12,713
2021-09-08	76.50	76.50	74.00	76.50	7,126
2021-09-07	76.50	76.50	74.00	76.50	15,816
2021-09-06	76.50	76.50	74.00	76.50	22,425
2021-09-03	76.50	76.50	74.00	76.50	58,427
2021-09-02	76.50	76.50	74.00	76.50	0
2021-09-01	76.50	76.50	74.00	76.50	0
2021-08-31	76.50	76.50	74.00	76.50	15,079
2021-08-30	76.50	76.50	76.50	76.50	0
2021-08-27	76.50	76.50	74.00	76.50	1,079
2021-08-26	76.50	76.50	74.00	76.50	2,536
2021-08-25	76.50	76.50	74.00	76.50	21,477
2021-08-24	76.50	76.50	74.00	76.50	4,603
2021-08-23	76.50	76.50	74.00	76.50	5,414
2021-08-20	75.50	76.50	74.00	76.50	114
2021-08-19	78.00	78.00	75.50	75.50	3,298
2021-08-18	78.00	78.00	76.00	77.50	0
2021-08-17	78.00	78.00	76.00	77.50	4,000
2021-08-16	78.00	78.00	76.00	77.50	27,000
2021-08-13	78.00	78.00	76.00	77.50	23
2021-08-12	78.00	78.00	76.00	77.50	36,684
2021-08-11	78.00	78.00	76.00	77.50	14,238
2021-08-10	78.00	78.00	76.00	78.00	38
2021-08-09	78.00	78.00	76.00	78.00	4,138
2021-08-06	78.00	78.00	76.00	78.00	0
2021-08-05	78.00	78.00	76.00	78.00	4,084
2021-08-04	78.00	78.00	76.00	78.00	0
2021-08-03	80.50	80.50	78.00	78.00	11,403
2021-08-02	78.50	81.00	77.00	80.50	16,772
2021-07-30	78.50	78.50	77.00	78.50	2,500
2021-07-29	77.50	78.50	75.00	78.50	10,750
2021-07-28	77.50	77.50	75.00	77.50	19,300
2021-07-27	73.50	77.50	71.00	77.50	18,748
2021-07-26	73.50	73.50	71.00	73.50	3,000
2021-07-23	73.00	73.50	71.00	73.50	6,626
2021-07-22	71.50	73.00	70.00	73.00	30,638
2021-07-21	71.50	71.50	70.00	71.50	1,369
2021-07-20	72.50	72.50	71.00	71.50	3,017
2021-07-19	73.00	73.00	71.00	72.50	46,187
2021-07-16	73.00	73.00	71.00	73.00	15,800
2021-07-15	73.50	73.50	73.00	73.00	12,800
2021-07-14	73.50	73.50	73.50	73.50	11,500
2021-07-13	73.50	73.50	73.50	73.50	4,066
2021-07-12	73.50	73.50	73.50	73.50	5,500
2021-07-09	73.50	73.50	73.50	73.50	16,576
2021-07-08	73.50	73.50	73.50	73.50	15,783
2021-07-07	73.50	73.50	73.50	73.50	9,100
2021-07-06	73.50	73.50	73.50	73.50	0
2021-07-05	73.50	73.50	73.50	73.50	214
2021-07-02	73.50	73.50	73.50	73.50	18,608
2021-07-01	71.50	73.50	71.50	73.50	26,489
2021-06-30	71.50	71.50	71.50	71.50	1,000
2021-06-29	71.50	71.50	71.50	71.50	414
2021-06-28	72.00	72.00	71.50	71.50	26,176
2021-06-25	72.00	72.00	72.00	72.00	625
2021-06-24	72.00	73.00	72.00	72.00	11,066
2021-06-23	72.00	73.00	72.00	73.00	16,210
2021-06-22	70.00	72.00	70.00	72.00	47,981
2021-06-21	70.00	70.00	70.00	70.00	0
2021-06-18	70.00	70.00	70.00	70.00	25,500
2021-06-17	69.50	70.50	69.50	70.00	41,910
2021-06-16	70.50	70.50	70.50	70.50	1,500
2021-06-15	70.50	70.50	70.50	70.50	192
2021-06-14	72.00	72.00	70.50	70.50	19,670
2021-06-11	72.00	72.00	72.00	72.00	4,446
2021-06-10	72.00	72.00	72.00	72.00	0
2021-06-09	70.50	72.00	70.50	72.00	55,564
2021-06-08	70.50	70.50	70.50	70.50	6,460
2021-06-07	70.50	70.50	70.50	70.50	54,610
2021-06-04	69.50	70.50	69.50	70.50	54,572
2021-06-03	71.00	71.50	69.50	69.50	8,417
2021-06-02	71.50	71.50	71.50	71.50	6,934
2021-06-01	72.00	72.00	71.50	71.50	15,000
2021-05-28	72.00	72.00	72.00	72.00	16,904
2021-05-27	72.00	72.00	72.00	72.00	0
2021-05-26	72.50	72.50	72.00	72.00	5,626
2021-05-25	72.50	72.50	72.50	72.50	0
2021-05-24	71.50	72.50	71.50	72.50	21,353
2021-05-21	72.50	72.50	71.50	71.50	5,000
2021-05-20	72.50	72.50	72.50	72.50	2,575
2021-05-19	72.50	72.50	72.50	72.50	678
2021-05-18	72.50	72.50	72.50	72.50	40,000
2021-05-17	73.50	73.50	72.50	72.50	29,000
2021-05-14	75.00	75.50	72.50	73.50	33,358
2021-05-13	70.00	75.00	70.00	75.00	405,601
2021-05-12	70.00	70.00	70.00	70.00	12,535
2021-05-11	69.00	70.00	69.00	70.00	63,413
2021-05-10	69.00	69.00	69.00	69.00	78,874
2021-05-07	66.50	69.00	63.00	69.00	52,800
2021-05-06	66.50	66.50	66.50	66.50	31,027
2021-05-05	66.50	66.50	63.00	66.50	7,135
2021-05-04	66.50	66.50	63.00	66.50	2,394
2021-04-30	66.50	66.50	66.50	66.50	8,698
2021-04-29	68.50	68.50	66.50	66.50	14,169
2021-04-28	68.50	68.50	68.50	68.50	56,498
2021-04-27	68.50	68.50	68.50	68.50	6,162
2021-04-26	70.00	70.00	68.50	68.50	36,519
2021-04-23	70.00	70.00	70.00	70.00	39,380
2021-04-22	70.00	70.00	70.00	70.00	23,000
2021-04-21	70.00	70.00	70.00	70.00	0
2021-04-20	71.00	71.00	70.00	70.00	12,009
2021-04-19	71.00	71.00	71.00	71.00	56,446
2021-04-16	72.50	72.50	70.00	71.00	14,305
2021-04-15	72.50	72.50	70.00	72.00	4,679
2021-04-14	72.50	72.50	70.00	72.00	11,636
2021-04-13	71.50	72.50	70.00	72.50	15,564
2021-04-12	71.50	72.50	70.00	72.50	21,193
2021-04-09	71.50	72.50	70.00	72.50	11,068
2021-04-08	72.50	72.50	70.00	72.50	17,694
2021-04-07	72.50	72.50	70.00	72.50	22,427
2021-04-06	72.50	72.50	70.00	72.50	24,993
2021-04-01	72.50	72.50	72.50	72.50	3,729
2021-03-31	72.50	72.50	72.50	72.50	0
2021-03-30	72.50	72.50	72.50	72.50	0
2021-03-29	72.50	72.50	72.50	72.50	5,136
2021-03-26	72.50	72.50	72.50	72.50	0
2021-03-25	72.50	72.50	72.50	72.50	17,153
2021-03-24	74.50	74.50	71.00	72.50	35,061
2021-03-23	74.50	74.50	74.50	74.50	22,299
2021-03-22	76.50	76.50	74.50	74.50	27,782
2021-03-19	76.50	76.50	76.50	76.50	2,254
2021-03-18	74.50	76.50	74.50	76.50	27,231
2021-03-17	74.50	77.00	71.50	74.50	197,247
2021-03-16	83.50	85.50	83.50	85.50	11,500
2021-03-15	82.50	83.50	82.50	83.50	38,754
2021-03-12	82.50	82.50	82.50	82.50	34,511
2021-03-11	83.50	83.50	82.50	82.50	13,551
2021-03-10	82.50	83.50	82.50	83.50	2,397
2021-03-09	82.50	82.50	82.50	82.50	6,172
2021-03-08	82.50	82.50	82.50	82.50	1,039
2021-03-05	82.50	82.50	82.50	82.50	9,376
2021-03-04	82.50	82.50	82.50	82.50	3,677
2021-03-03	82.50	82.50	82.50	82.50	7,018
2021-03-02	83.50	83.50	80.00	82.50	1,068
2021-03-01	82.50	83.50	82.50	82.50	13,338
2021-02-26	82.50	82.50	82.50	82.50	8,489
2021-02-25	82.50	82.50	82.50	82.50	5,689
2021-02-24	82.50	82.50	82.50	82.50	3,771
2021-02-23	83.50	83.50	82.50	82.50	11,672
2021-02-22	83.50	83.50	83.50	83.50	9,557
2021-02-19	83.50	83.50	83.50	83.50	24,488
2021-02-18	83.50	83.50	83.50	83.50	15,863
2021-02-17	82.50	82.50	81.50	81.50	9,500
2021-02-16	81.50	82.50	78.00	82.50	5,975
2021-02-15	81.50	81.50	78.00	81.50	5,841
2021-02-12	81.50	81.50	81.50	81.50	2,500
2021-02-11	81.50	81.50	81.50	81.50	140
2021-02-10	83.50	83.50	81.50	81.50	17,559
2021-02-09	83.50	83.50	83.50	83.50	2,500
2021-02-08	83.50	83.50	80.00	83.50	0
2021-02-05	83.50	83.50	83.50	83.50	1,533
2021-02-04	83.50	83.50	83.50	83.50	2,967
2021-02-03	83.50	83.50	83.50	83.50	0
2021-02-02	81.50	83.50	81.50	83.50	7,600
2021-02-01	84.00	84.00	81.00	81.50	6,127
2021-01-29	86.00	86.00	84.00	84.00	19,925
2021-01-28	86.00	86.00	86.00	86.00	1,360
2021-01-27	88.50	88.50	86.00	86.00	7,142
2021-01-26	88.50	91.00	87.50	88.50	36,808
2021-01-25	86.50	86.50	86.50	86.50	9,812
2021-01-22	86.50	86.50	86.50	86.50	4,500
2021-01-21	87.50	87.50	85.00	86.50	0
2021-01-20	89.50	89.50	87.50	87.50	10,495
2021-01-19	89.50	89.50	89.50	89.50	0
2021-01-18	89.50	89.50	86.00	89.50	2,400
2021-01-15	92.50	92.50	89.50	89.50	7,250
2021-01-14	86.00	92.50	86.00	92.50	27,260
2021-01-13	85.00	85.00	85.00	85.00	0
2021-01-12	85.00	85.00	85.00	85.00	2,272
2021-01-11	85.50	85.50	85.00	85.00	3,000
2021-01-08	84.50	85.50	84.50	85.50	6,972
2021-01-07	84.50	84.50	84.50	84.50	5,690
2021-01-06	84.50	84.50	84.50	84.50	6,152
2021-01-05	84.50	84.50	80.00	84.50	45,000
2021-01-04	84.50	84.50	84.50	84.50	3,100
2020-12-31	84.50	84.50	84.50	84.50	7,500
2020-12-30	84.50	84.50	84.50	84.50	11,224
2020-12-29	82.50	84.50	80.00	84.50	15,552
2020-12-24	82.50	82.50	82.50	82.50	2,997
2020-12-23	82.50	82.50	82.50	82.50	2,040
2020-12-22	82.50	82.50	82.50	82.50	7,000
2020-12-21	82.50	82.50	82.50	82.50	2,700
2020-12-18	82.50	82.50	82.50	82.50	0
2020-12-17	82.50	82.50	80.00	82.50	0
2020-12-16	84.00	84.00	80.00	82.50	6,000
2020-12-15	84.00	84.00	80.00	84.00	5,000
2020-12-14	81.00	84.00	77.00	84.00	7,000
2020-12-11	83.50	83.50	80.00	81.00	12,347
2020-12-10	84.00	84.00	83.50	83.50	5,730
2020-12-09	84.00	84.00	84.00	84.00	10,000
2020-12-08	84.00	84.00	84.00	84.00	7,000
2020-12-07	85.50	85.50	84.00	84.00	12,771
2020-12-04	85.00	86.00	85.00	85.50	13,168
2020-12-03	86.00	86.00	85.00	85.00	0
2020-12-02	86.00	86.00	86.00	86.00	2,038
2020-12-01	86.00	86.00	86.00	86.00	4,350
2020-11-30	88.00	88.00	86.00	86.00	2,500
2020-11-27	88.00	88.00	88.00	88.00	0
2020-11-26	89.00	89.00	88.00	88.00	3,300
2020-11-25	89.00	89.00	89.00	89.00	1,104
2020-11-24	89.00	89.00	89.00	89.00	350
2020-11-23	89.00	89.00	89.00	89.00	0
2020-11-20	89.00	89.00	89.00	89.00	0
2020-11-19	90.50	90.50	89.00	89.00	4,000
2020-11-18	91.50	91.50	90.50	90.50	11,400
2020-11-17	91.50	91.50	91.50	91.50	10,722
2020-11-16	91.50	91.50	91.50	91.50	9,338
2020-11-13	91.50	91.50	88.00	91.50	7,043
2020-11-12	92.50	92.50	89.00	91.50	73,460
2020-11-11	89.50	89.50	89.50	89.50	1,100
2020-11-10	89.50	89.50	89.50	89.50	1,840
2020-11-09	88.50	89.50	88.50	89.50	13,300
2020-11-06	88.50	88.50	88.50	88.50	25,708
2020-11-05	87.50	88.50	87.50	88.50	29,500
2020-11-04	87.50	87.50	83.00	87.50	0
2020-11-03	83.50	87.50	83.50	87.50	10,744
2020-11-02	89.50	89.50	85.00	85.00	10,620
2020-10-30	89.50	89.50	85.00	89.50	3,300
2020-10-29	89.50	89.50	85.00	89.50	12,886
2020-10-28	92.50	92.50	88.00	89.50	8,200
2020-10-27	92.50	92.50	88.00	92.50	0
2020-10-26	92.50	92.50	88.00	92.50	3,000
2020-10-23	96.50	96.50	92.50	92.50	18,426
2020-10-22	96.50	96.50	96.50	96.50	13,584
2020-10-21	95.50	96.50	95.50	96.50	25,423
2020-10-20	87.50	95.50	85.00	95.50	43,315
2020-10-16	79.00	79.00	79.00	79.00	9,405
2020-10-15	77.00	81.00	77.00	79.00	67,983
2020-10-14	72.00	72.00	72.00	72.00	0
2020-10-13	72.00	72.00	72.00	72.00	0
2020-10-12	72.00	72.00	72.00	72.00	5,000
2020-10-09	72.00	72.00	72.00	72.00	694
2020-10-08	72.00	72.00	72.00	72.00	0
2020-10-07	72.00	72.00	72.00	72.00	0
2020-10-06	72.00	72.00	72.00	72.00	5,000
2020-10-05	72.00	72.00	70.00	72.00	0
2020-10-02	72.00	72.00	72.00	72.00	0
2020-10-01	72.00	72.00	72.00	72.00	0
2020-09-30	72.00	72.00	72.00	72.00	3,000
2020-09-29	72.00	72.00	72.00	72.00	0
2020-09-28	72.00	72.00	70.00	72.00	7,469
2020-09-25	69.00	72.00	69.00	72.00	4,012
2020-09-24	69.00	69.00	69.00	69.00	712
2020-09-23	72.50	72.50	69.00	69.00	19,472
2020-09-22	72.50	72.50	72.50	72.50	3,445
2020-09-21	77.50	78.50	72.50	72.50	35,415
2020-09-18	77.50	78.50	77.50	78.50	6,100
2020-09-17	77.50	77.50	77.50	77.50	7,172
2020-09-16	77.50	77.50	77.50	77.50	0
2020-09-15	77.50	77.50	77.50	77.50	0
2020-09-14	77.50	77.50	77.50	77.50	19,702
2020-09-11	78.00	78.00	77.50	77.50	11,105
2020-09-10	72.50	78.00	72.50	72.50	19,775
2020-09-09	72.50	72.50	72.50	72.50	500
2020-09-08	72.50	72.50	72.50	72.50	0
2020-09-07	72.50	72.50	72.50	72.50	10,000
2020-09-04	73.50	73.50	72.50	72.50	4,905
2020-09-03	73.50	73.50	73.50	73.50	695
2020-09-02	73.50	73.50	73.50	73.50	0
2020-09-01	73.50	73.50	73.50	73.50	0
2020-08-28	73.50	73.50	70.00	73.50	0
2020-08-27	73.50	73.50	70.00	73.50	9,100
2020-08-26	73.50	73.50	70.00	73.50	460
2020-08-25	73.50	73.50	70.00	73.50	4,200
2020-08-24	73.50	73.50	70.00	73.50	0
2020-08-21	73.50	73.50	70.00	73.50	7,000
2020-08-20	73.50	73.50	70.00	73.50	4,886
2020-08-19	73.50	73.50	70.00	73.50	571
2020-08-18	73.50	73.50	70.00	73.50	0
2020-08-17	73.50	73.50	70.00	73.50	0
2020-08-14	73.50	73.50	70.00	73.50	2,038
2020-08-13	73.50	73.50	73.50	73.50	1,000
2020-08-12	72.50	73.50	68.00	73.50	4,248
2020-08-11	70.50	72.50	70.50	72.50	12,044
2020-08-10	67.00	70.50	67.00	70.50	4,500
2020-08-07	63.50	67.00	60.00	67.00	14,076
2020-08-06	63.00	63.50	59.00	63.50	3,120
2020-08-05	63.50	63.50	63.00	63.00	36,794
2020-08-04	68.00	68.00	63.50	63.50	12,373
2020-08-03	61.50	68.00	61.50	68.00	57,415
2020-07-31	61.50	61.50	61.50	61.50	2,657
2020-07-30	61.50	61.50	61.50	61.50	0
2020-07-29	61.50	61.50	61.50	61.50	2,500
2020-07-28	59.00	61.50	58.00	61.50	15,200
2020-07-27	59.00	59.00	59.00	59.00	13,173
2020-07-24	59.00	59.00	56.00	59.00	2,500
2020-07-23	59.00	59.00	59.00	59.00	13,117
2020-07-22	60.00	60.00	59.00	59.00	16,863
2020-07-21	62.00	62.00	60.00	60.00	27,863
2020-07-20	63.50	63.50	63.50	63.50	800
2020-07-17	63.50	63.50	63.50	63.50	0
2020-07-16	63.50	63.50	63.50	63.50	12,259
2020-07-15	62.50	63.50	62.50	63.50	31,942
2020-07-14	62.50	62.50	62.50	62.50	14,000
2020-07-13	64.00	64.00	60.00	62.50	19,827
2020-07-10	64.00	64.00	64.00	64.00	16,721
2020-07-09	64.00	64.00	64.00	64.00	19,714
2020-07-08	66.50	66.50	64.00	64.00	18,158
2020-07-07	66.50	68.50	66.50	66.50	58,510
2020-07-06	64.00	64.00	64.00	64.00	28,500
2020-07-03	64.00	64.00	61.00	64.00	5,500
2020-07-02	66.50	66.50	63.00	64.00	7,636
2020-07-01	66.50	66.50	66.50	66.50	6,500
2020-06-30	66.50	66.50	66.50	66.50	7,500
2020-06-29	67.50	68.50	66.50	67.50	0
2020-06-26	66.50	67.50	66.50	66.50	5,149
2020-06-25	66.50	66.50	66.50	66.50	16,248
2020-06-24	70.00	70.00	66.50	70.00	33,805
2020-06-23	70.00	70.00	70.00	70.00	24,256
2020-06-22	70.00	70.00	70.00	70.00	20,000
2020-06-19	66.50	70.00	66.50	70.00	94,302
2020-06-18	67.50	67.50	65.00	65.50	2,500
2020-06-17	70.00	70.00	67.50	70.00	2,500
2020-06-16	70.00	70.00	70.00	70.00	563
2020-06-15	71.00	71.00	70.00	70.00	0
2020-06-12	71.00	71.00	71.00	71.00	0
2020-06-11	71.00	71.00	71.00	71.00	2,500
2020-06-10	71.50	71.50	71.00	71.00	2,756
2020-06-09	71.50	71.50	71.50	71.50	0
2020-06-08	65.50	71.50	65.50	71.50	9,309
2020-06-05	63.00	65.50	63.00	65.50	17,600
2020-06-04	63.00	63.00	63.00	63.00	0
2020-06-03	67.50	67.50	63.00	63.00	7,472
2020-06-02	67.50	67.50	67.50	67.50	0
2020-06-01	67.50	67.50	67.50	67.50	0
2020-05-29	67.50	67.50	67.50	67.50	0
2020-05-28	67.50	67.50	67.50	67.50	2,000
2020-05-27	66.00	67.50	62.00	66.00	4,000
2020-05-26	66.00	66.00	66.00	66.00	5,592
2020-05-22	66.00	66.00	66.00	66.00	5,000
2020-05-21	66.00	66.00	66.00	66.00	0
2020-05-20	66.00	66.00	66.00	66.00	0
2020-05-19	66.00	66.00	66.00	66.00	0
2020-05-18	66.00	66.00	66.00	66.00	2,500
2020-05-15	64.50	64.50	64.50	64.50	4,100
2020-05-14	64.50	64.50	64.50	64.50	7,600
2020-05-13	62.50	62.50	62.50	62.50	1,781
2020-05-12	64.50	64.50	62.50	62.50	0
2020-05-11	64.50	64.50	64.50	64.50	0
2020-05-07	64.50	64.50	64.50	64.50	0
2020-05-06	64.50	64.50	64.50	64.50	0
2020-05-05	64.50	64.50	64.50	64.50	208
2020-05-04	64.50	64.50	64.50	64.50	1,504
2020-05-01	64.50	64.50	64.50	64.50	526
2020-04-30	67.50	67.50	64.50	67.50	2,063
2020-04-29	64.50	67.50	64.50	67.50	8,135
2020-04-28	64.50	64.50	64.50	64.50	3,339
2020-04-27	66.50	66.50	62.50	64.50	10,164
2020-04-24	66.50	66.50	66.50	66.50	17,000
2020-04-23	66.50	66.50	66.50	66.50	699
2020-04-22	67.00	67.00	67.00	67.00	0
2020-04-21	67.00	67.00	67.00	67.00	57,397
2020-04-20	71.00	71.00	67.00	67.00	13,743
2020-04-17	74.00	74.00	71.00	71.00	7,100
2020-04-16	74.00	74.00	74.00	74.00	3,500
2020-04-15	74.00	74.00	74.00	74.00	5,000
2020-04-14	74.00	74.00	74.00	74.00	8,500
2020-04-09	74.00	74.00	74.00	74.00	0
2020-04-08	74.00	74.00	72.00	74.00	0
2020-04-07	73.00	74.00	73.00	73.00	0
2020-04-06	73.00	73.00	73.00	73.00	0
2020-04-03	73.00	73.00	70.00	73.00	0
2020-04-03	73.00	73.00	70.00	73.00	0
2020-04-02	73.00	73.00	73.00	73.00	0
2020-04-02	73.00	73.00	73.00	73.00	0
2020-04-01	73.00	73.00	73.00	73.00	0
2020-04-01	73.00	73.00	73.00	73.00	0
2020-03-31	73.00	73.00	70.00	73.00	0
2020-03-30	73.00	73.00	73.00	73.00	0
2020-03-27	73.00	73.00	73.00	73.00	0
2020-03-26	73.00	73.00	73.00	73.00	0
2020-03-25	70.50	73.00	68.00	68.00	5,000
2020-03-24	68.00	68.00	68.00	68.00	3,000
2020-03-23	68.00	68.00	66.00	68.00	0
2020-03-20	68.00	68.00	68.00	68.00	8,300
2020-03-19	67.50	67.50	67.50	67.50	13,000
2020-03-18	69.50	71.00	69.50	82.00	0
2020-03-17	80.00	82.50	80.00	80.00	5,500
2020-03-16	91.50	91.50	80.00	91.50	16,500
2020-03-13	91.50	91.50	91.50	91.50	2,370
2020-03-12	94.50	94.50	94.50	96.00	0
2020-03-11	96.00	96.00	96.00	96.00	2,000
2020-03-10	93.50	96.00	93.50	93.50	7,000
2020-03-09	95.50	95.50	93.50	96.00	950
2020-03-06	100.50	100.50	94.50	96.00	17,950
2020-03-05	101.00	101.00	100.50	101.00	11,794
2020-03-04	104.50	104.50	101.00	104.50	4,880
2020-03-03	106.00	106.00	104.50	106.00	4,440
2020-03-02	106.00	106.00	106.00	106.00	0
2020-02-28	106.00	106.00	106.00	107.00	6,414
2020-02-27	107.50	107.50	107.00	107.50	14,000
2020-02-26	111.50	111.50	107.50	111.50	4,500
2020-02-25	113.00	113.00	112.50	113.00	4,000
2020-02-24	115.50	115.50	112.00	115.50	27,500
2020-02-21	116.00	116.00	115.50	115.50	14,397
2020-02-20	113.00	116.00	113.00	116.00	19,044
2020-02-19	113.00	113.00	113.00	113.00	14,113
2020-02-18	112.50	112.00	112.00	113.00	28,450
2020-02-17	112.50	112.50	112.00	112.50	51,738
2020-02-14	113.50	112.00	112.00	112.50	30,835
2020-02-13	113.50	113.50	113.50	113.50	4,749
2020-02-12	113.50	113.50	113.50	113.50	260
2020-02-11	113.50	113.50	113.50	113.50	11,217
2020-02-10	113.50	113.50	113.50	113.50	4,607
2020-02-07	114.00	114.00	113.50	113.50	19,000
2020-02-06	114.00	114.00	114.00	114.00	202
2020-02-05	114.00	114.00	114.00	114.00	11,000
2020-02-04	114.00	114.00	114.00	114.00	1,904
2020-02-03	109.50	114.00	109.50	114.00	17,345
2020-01-31	112.50	112.50	109.50	112.50	28,528
2020-01-30	106.00	113.00	106.00	112.50	35,607
2020-01-29	103.00	106.00	103.00	106.00	8,478
2020-01-28	95.50	104.50	95.50	103.00	47,852
2020-01-27	96.00	96.00	96.00	96.00	1,041
2020-01-24	93.50	96.00	93.50	96.00	19,248
2020-01-23	93.50	93.50	93.50	93.50	10,663
2020-01-22	93.50	93.50	93.50	93.50	1,264
2020-01-21	99.00	103.00	93.50	93.50	86,027
2020-01-20	96.00	96.00	96.00	96.00	13,640
2020-01-17	94.00	97.00	94.00	96.00	1,675
2020-01-16	104.50	104.50	94.00	94.00	16,550
2020-01-15	105.50	105.50	104.50	104.50	3,491
2020-01-14	105.50	105.50	105.50	105.50	4,000
2020-01-13	104.50	106.50	104.50	105.50	26,322
2020-01-10	99.00	104.50	99.00	104.50	23,524
2020-01-09	94.50	99.00	94.50	99.00	10,100
2020-01-08	94.50	94.50	94.50	94.50	0
2020-01-07	94.50	94.50	94.50	94.50	5,680
2020-01-06	94.50	94.50	94.50	94.50	5,761
2020-01-03	91.50	94.50	91.50	94.50	10,500
2020-01-02	90.00	91.50	90.00	91.50	5,156
2019-12-31	85.50	90.00	85.50	90.00	20,252
2019-12-30	84.00	85.50	84.00	85.50	5,818
2019-12-27	84.00	84.00	82.00	84.00	1,156
2019-12-24	84.00	84.00	84.00	84.00	1,418
2019-12-23	84.00	84.00	84.00	84.00	0
2019-12-20	84.00	84.00	82.00	84.00	2,500
2019-12-19	84.00	84.00	84.00	84.00	0
2019-12-18	84.00	84.00	84.00	84.00	0
2019-12-17	83.00	84.00	83.00	84.00	2,315
2019-12-16	82.50	83.00	82.50	83.00	4,799
2019-12-13	82.50	82.50	82.50	82.50	1,000
2019-12-12	82.50	82.50	82.50	82.50	0
2019-12-11	82.50	82.50	82.50	82.50	8,279
2019-12-10	82.50	82.50	82.50	82.50	0
2019-12-09	82.50	82.50	82.50	82.50	7,500
2019-12-06	82.50	82.50	82.50	82.50	0
2019-12-05	81.50	82.50	81.50	81.50	3,961
2019-12-04	81.50	81.50	81.50	81.50	3,000
2019-12-03	81.50	81.50	81.50	81.50	3,609
2019-12-02	81.50	81.50	81.50	81.50	4,000
2019-11-29	81.50	81.50	81.50	81.50	0
2019-11-28	81.50	81.50	81.50	81.50	0
2019-11-27	81.50	81.50	81.50	81.50	9,577
2019-11-26	81.50	81.50	81.50	81.50	211
2019-11-25	81.50	81.50	81.50	81.50	3,000
2019-11-22	81.50	81.50	81.50	81.50	0
2019-11-21	81.50	81.50	81.50	81.50	0
2019-11-20	81.50	81.50	81.50	81.50	2,500
2019-11-19	82.00	82.00	81.50	81.50	0
2019-11-18	82.00	82.00	82.00	82.00	0
2019-11-15	81.50	82.00	81.50	82.00	1,300
2019-11-14	82.50	82.50	81.50	81.50	5,873
2019-11-13	82.50	82.50	82.50	82.50	2,500
2019-11-12	82.50	82.50	82.50	82.50	4,200
2019-11-11	82.50	82.50	82.50	82.50	3,614
2019-11-08	82.50	82.50	82.50	82.50	0
2019-11-07	82.50	82.50	82.50	82.50	349
2019-11-06	82.50	82.50	82.50	82.50	0
2019-11-05	82.50	82.50	80.00	82.50	0
2019-11-04	82.50	82.50	82.50	82.50	1,500
2019-11-01	82.50	82.50	82.50	82.50	0
2019-10-31	82.50	82.50	82.50	82.50	13,500
2019-10-30	82.50	82.50	82.50	82.50	11,181
2019-10-29	82.50	82.50	82.50	82.50	5,000
2019-10-28	82.50	82.50	82.50	82.50	592
2019-10-25	82.50	82.50	82.50	82.50	1,490
2019-10-24	82.50	82.50	82.50	82.50	361
2019-10-23	82.50	82.50	82.50	82.50	0
2019-10-22	84.00	84.00	82.50	82.50	15,000
2019-10-21	84.00	84.00	84.00	84.00	0
2019-10-18	82.50	84.00	82.50	84.00	4,627
2019-10-17	82.00	82.50	82.00	82.50	1,849
2019-10-16	81.00	82.00	80.00	82.00	7,431
2019-10-15	81.00	81.00	81.00	81.00	209
2019-10-14	81.00	81.00	81.00	81.00	0
2019-10-11	81.00	81.00	81.00	81.00	8,906
2019-10-10	81.00	81.00	81.00	81.00	0
2019-10-09	81.00	81.00	81.00	81.00	2,000
2019-10-08	81.00	81.00	81.00	81.00	0
2019-10-07	81.00	81.00	81.00	81.00	9,000
2019-10-04	80.50	81.00	80.50	81.00	6,250
2019-10-03	80.50	80.50	80.50	80.50	5,000
2019-10-02	80.50	80.50	80.50	80.50	1,230
2019-10-01	80.00	80.50	80.00	80.50	3,341
2019-09-30	79.00	80.00	79.00	80.00	7,035
2019-09-27	85.00	85.00	74.00	79.00	71,983
2019-09-26	88.50	88.50	85.00	85.00	5,500
2019-09-25	91.50	91.50	88.50	88.50	4,650
2019-09-24	91.50	91.50	91.50	91.50	1,070
2019-09-23	91.50	91.50	91.50	91.50	1,539
2019-09-20	91.50	91.50	91.50	91.50	2,147
2019-09-19	92.50	92.50	91.50	91.50	6,035
2019-09-18	92.50	92.50	92.50	92.50	0
2019-09-17	92.50	92.50	92.50	92.50	3,016
2019-09-16	92.50	92.50	92.50	92.50	1,002
2019-09-13	92.50	92.50	92.50	92.50	0
2019-09-12	92.50	92.50	92.50	92.50	0
2019-09-11	92.00	92.50	92.00	92.50	7,247
2019-09-10	92.00	92.00	92.00	92.00	2,568
2019-09-09	92.00	92.00	92.00	92.00	0
2019-09-06	92.00	92.00	92.00	92.00	0
2019-09-05	92.00	92.50	92.00	92.00	7,000
2019-09-04	93.00	95.50	92.50	92.50	10,510
2019-09-03	93.00	93.00	93.00	93.00	0
2019-09-02	93.00	93.00	93.00	93.00	0
2019-08-30	93.00	93.00	93.00	93.00	1,991
2019-08-29	93.00	93.00	93.00	93.00	0
2019-08-28	93.00	93.00	93.00	93.00	2,500
2019-08-27	93.00	93.00	93.00	93.00	0
2019-08-23	93.00	93.00	93.00	93.00	0
2019-08-22	93.00	93.00	93.00	93.00	2,509
2019-08-21	93.00	93.00	93.00	93.00	2,750
2019-08-20	93.00	93.00	93.00	93.00	0
2019-08-19	93.00	93.00	93.00	93.00	0
2019-08-16	93.00	93.00	93.00	93.00	0
2019-08-15	93.00	93.00	93.00	93.00	0
2019-08-14	93.00	93.00	93.00	93.00	0
2019-08-13	93.00	93.00	93.00	93.00	200
2019-08-12	93.00	93.00	93.00	93.00	13,000
2019-08-09	93.00	93.00	93.00	93.00	150
2019-08-08	94.00	94.00	93.00	93.00	3,017
2019-08-07	94.00	94.00	94.00	94.00	263
2019-08-06	94.00	94.00	94.00	94.00	409
2019-08-05	94.00	94.00	94.00	94.00	2,500
2019-08-02	94.50	94.50	94.00	94.00	1,423
2019-08-01	95.50	95.50	94.50	94.50	15,408
2019-07-31	95.50	95.50	95.50	95.50	0
2019-07-30	95.50	95.50	95.50	95.50	1,000
2019-07-29	95.50	95.50	94.00	95.50	5,000
2019-07-26	95.50	95.50	95.50	95.50	0
2019-07-25	95.50	95.50	95.50	95.50	512
2019-07-24	95.50	95.50	95.50	95.50	42,519
2019-07-23	95.50	95.50	95.50	95.50	1,032
2019-07-22	95.50	95.50	95.50	95.50	0
2019-07-19	95.50	95.50	95.50	95.50	5,472
2019-07-18	95.50	95.50	95.50	95.50	0
2019-07-17	95.50	95.50	95.50	95.50	750
2019-07-16	95.50	95.50	95.50	95.50	0
2019-07-15	95.50	95.50	95.50	95.50	500
2019-07-12	95.50	95.50	95.50	95.50	0
2019-07-11	95.50	95.50	95.50	95.50	0
2019-07-10	95.50	95.50	95.50	95.50	0
2019-07-09	95.50	95.50	95.50	95.50	1,000
2019-07-08	95.50	95.50	95.50	95.50	3,420
2019-07-05	95.50	95.50	95.50	95.50	50
2019-07-04	95.50	95.50	95.50	95.50	378
2019-07-03	95.50	95.50	95.50	95.50	1,938
2019-07-02	95.50	95.50	95.50	95.50	0
2019-07-01	95.50	95.50	95.50	95.50	600
2019-06-28	95.50	95.50	95.50	95.50	0
2019-06-27	95.50	95.50	95.50	95.50	2,000
2019-06-26	96.00	96.00	95.50	95.50	3,000
2019-06-25	97.50	97.50	95.00	96.00	19,795
2019-06-24	98.00	98.00	97.50	97.50	5,250
2019-06-21	98.50	98.50	98.00	98.50	6,100
2019-06-20	99.00	99.00	98.50	98.50	10,731
2019-06-19	98.00	100.50	98.00	100.50	4,000
2019-06-18	97.00	97.00	97.00	97.00	3,000
2019-06-17	97.00	97.00	97.00	97.00	2,000
2019-06-14	96.50	97.00	96.50	97.00	2,500
2019-06-13	97.00	97.00	96.50	96.50	3,750
2019-06-12	97.00	97.00	97.00	97.00	0
2019-06-11	96.50	97.00	96.50	97.00	3,639
2019-06-10	96.50	96.50	96.50	96.50	6,760
2019-06-07	96.50	96.50	96.50	96.50	5,811
2019-06-06	96.00	96.50	94.00	96.50	21,551
2019-06-05	96.00	96.00	96.00	96.00	5,000
2019-06-04	96.00	96.00	96.00	96.00	2,750
2019-06-03	92.50	96.00	92.00	96.00	55,482
2019-05-31	93.00	93.00	92.50	93.00	10,338
2019-05-30	92.50	93.00	92.50	93.00	10,500
2019-05-29	92.50	92.50	92.50	92.50	3,193
2019-05-28	94.50	94.50	92.50	92.50	34,919
2019-05-24	95.50	95.50	87.00	94.50	110,669
2019-05-23	101.50	103.00	95.50	95.50	45,298
2019-05-22	101.50	101.50	101.50	101.50	1,740
2019-05-21	101.50	101.50	101.50	101.50	0
2019-05-20	103.50	103.50	101.50	101.50	10,000
2019-05-17	103.50	103.50	103.50	103.50	0
2019-05-16	103.50	103.50	103.50	103.50	12,500
2019-05-15	104.00	104.00	103.50	103.50	0
2019-05-14	104.00	104.00	104.00	104.00	2,300
2019-05-13	104.00	104.00	104.00	104.00	6,173
2019-05-10	104.00	104.00	104.00	104.00	0
2019-05-09	104.00	104.00	104.00	104.00	4,000
2019-05-08	105.00	105.00	103.50	104.00	5,000
2019-05-07	107.00	107.00	105.00	105.00	20,141

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