Brighton Pier Share History

Brighton Pier Share Price history. The following table shows end-of-day data PIER historical share prices for Brighton Pier, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	43.50	43.50	43.50	43.50	0
2024-05-02	43.50	43.50	43.50	43.50	0
2024-05-01	43.50	43.50	43.50	43.50	7,761
2024-04-30	44.50	44.50	43.50	43.50	21,229
2024-04-29	44.50	44.50	43.20	44.50	4,031
2024-04-26	44.50	44.50	44.50	44.50	0
2024-04-25	45.00	45.00	44.50	44.50	944
2024-04-24	45.00	45.00	45.00	45.00	0
2024-04-23	45.50	45.50	45.00	45.00	6,504
2024-04-22	45.50	45.50	45.50	45.50	9
2024-04-19	45.50	45.50	45.50	45.50	5
2024-04-18	45.50	45.50	45.50	45.50	5,000
2024-04-17	45.50	45.50	45.50	45.50	0
2024-04-16	45.50	45.50	45.50	45.50	2,384
2024-04-15	44.80	45.50	44.80	45.50	662
2024-04-12	45.50	45.50	45.00	45.50	2
2024-04-11	45.50	45.50	45.50	45.50	0
2024-04-10	45.50	45.50	45.50	45.50	1
2024-04-09	45.50	45.50	44.20	45.50	1,865
2024-04-08	45.50	47.00	47.00	47.00	707
2024-04-05	45.50	45.50	45.50	45.50	1,434
2024-04-04	45.50	45.50	45.50	45.50	18,768
2024-04-03	47.50	47.50	45.50	45.50	30,173
2024-04-02	47.00	47.50	47.00	47.50	15,262
2024-04-01	47.00	47.00	47.00	47.00	0
2024-03-29	47.00	47.00	47.00	47.00	0
2024-03-28	48.50	48.50	47.00	47.00	45,408
2024-03-27	50.00	48.50	48.00	48.50	10,274
2024-03-26	50.50	50.50	50.00	50.00	12,502
2024-03-25	50.50	50.50	50.50	50.50	4,017
2024-03-22	51.00	53.00	50.50	50.50	2,706
2024-03-21	51.00	51.00	51.00	51.00	7,661
2024-03-20	51.00	51.00	51.00	51.00	1,165
2024-03-19	51.50	53.00	51.00	51.00	525
2024-03-18	51.50	51.50	51.50	51.50	3,087
2024-03-15	51.50	51.50	51.50	51.50	0
2024-03-14	51.50	51.50	51.50	51.50	2,010
2024-03-13	48.00	52.50	48.00	51.50	54,498
2024-03-12	52.50	52.50	52.50	52.50	3,000
2024-03-11	52.50	52.50	52.50	52.50	11,291
2024-03-08	52.50	53.00	53.00	53.00	7,140
2024-03-07	54.50	54.50	52.50	52.50	3,901
2024-03-06	54.50	54.50	54.50	54.50	4,588
2024-03-05	55.00	55.00	54.50	54.50	0
2024-03-04	55.00	55.00	55.00	55.00	4,000
2024-03-01	55.00	55.00	55.00	55.00	9,047
2024-02-29	55.00	55.00	55.00	55.00	0
2024-02-28	55.00	55.00	55.00	55.00	27,175
2024-02-27	55.00	55.00	55.00	55.00	4,070
2024-02-26	55.00	55.00	55.00	55.00	6,213
2024-02-23	55.00	55.00	55.00	55.00	12,283
2024-02-22	55.00	55.50	55.00	55.00	14,599
2024-02-21	55.00	55.00	55.00	55.00	7,345
2024-02-20	54.50	55.00	54.50	55.00	13,326
2024-02-19	54.50	57.00	54.50	54.50	59,128
2024-02-16	54.50	54.50	52.00	54.50	5
2024-02-15	54.50	54.50	54.50	54.50	0
2024-02-14	54.50	54.50	54.50	54.50	10,110
2024-02-13	54.00	54.50	52.00	54.50	10,509
2024-02-12	55.50	55.50	54.00	54.00	1,346
2024-02-09	55.50	55.50	55.50	55.50	2,208
2024-02-08	60.00	60.00	55.50	55.50	12
2024-02-07	55.50	57.00	55.50	55.50	2,495
2024-02-06	55.50	55.50	55.50	55.50	3,784
2024-02-05	56.00	56.00	55.50	55.50	2,050
2024-02-02	56.00	56.00	56.00	56.00	0
2024-02-01	56.00	56.00	56.00	56.00	0
2024-01-31	56.00	56.00	56.00	56.00	2,506
2024-01-30	55.00	56.00	55.00	56.00	16,715
2024-01-29	54.50	55.00	54.50	55.00	5,507
2024-01-26	54.00	54.50	54.00	54.50	28,673
2024-01-25	52.50	55.00	52.50	54.00	40,965
2024-01-24	52.00	52.50	52.00	52.50	14,758
2024-01-23	51.50	52.00	51.50	52.00	12,861
2024-01-22	51.50	50.00	50.00	50.00	11,333
2024-01-19	54.00	54.00	51.50	51.50	26,887
2024-01-18	53.00	55.00	53.00	54.00	23,856
2024-01-17	53.00	53.00	53.00	53.00	109
2024-01-16	53.50	53.50	53.00	53.00	8,065
2024-01-15	53.50	53.50	53.50	53.50	504
2024-01-12	49.60	54.00	49.60	53.50	6,588
2024-01-11	56.50	56.50	55.00	55.00	23,690
2024-01-10	55.00	57.50	55.00	57.50	4,000
2024-01-09	58.50	58.50	57.50	57.50	11,161
2024-01-08	58.50	58.50	58.50	58.50	2,860
2024-01-05	59.50	59.50	58.50	58.50	44,374
2024-01-04	57.00	59.50	57.00	59.50	16,912
2024-01-03	55.50	57.00	55.50	57.00	8,137
2024-01-02	54.00	55.50	54.00	55.50	0
2024-01-01	54.00	54.00	54.00	54.00	0
2023-12-29	50.50	54.00	50.50	54.00	21,818
2023-12-28	48.00	50.50	48.00	50.50	16,042
2023-12-27	48.50	49.00	48.50	49.00	15,984
2023-12-26	48.50	48.50	48.50	48.50	0
2023-12-25	48.50	48.50	48.50	48.50	0
2023-12-22	48.50	48.50	48.50	48.50	0
2023-12-21	49.50	49.50	48.50	48.50	19,000
2023-12-20	52.50	52.50	49.50	49.50	35,832
2023-12-19	48.50	52.50	48.50	52.50	39,698
2023-12-18	47.50	48.50	47.50	48.50	16,347
2023-12-15	46.50	47.50	46.50	47.50	19,156
2023-12-14	46.00	46.50	46.00	46.50	33,619
2023-12-13	49.00	46.00	46.00	46.00	55,225
2023-12-12	44.00	49.00	44.00	49.00	26,974
2023-12-11	42.30	44.50	42.30	44.00	11,658
2023-12-08	37.00	42.30	37.00	42.30	57,632
2023-12-07	37.20	41.00	37.20	41.00	61,575
2023-12-06	34.50	37.20	35.00	37.20	66,731
2023-12-05	34.00	34.50	30.80	30.80	9,348
2023-12-04	33.50	34.00	33.50	34.00	12,752
2023-12-01	33.50	33.50	33.50	33.50	6,252
2023-11-30	33.50	33.50	33.50	33.50	4,541
2023-11-29	33.50	34.00	33.50	33.50	58,521
2023-11-28	33.00	34.00	33.00	33.50	47,090
2023-11-27	33.50	33.50	33.00	33.00	4,791
2023-11-24	34.00	34.00	33.50	33.50	11,110
2023-11-23	34.00	34.00	34.00	34.00	0
2023-11-22	34.00	34.00	34.00	34.00	28,973
2023-11-21	34.50	34.50	34.00	34.00	23,155
2023-11-20	34.50	34.50	33.40	34.50	13,352
2023-11-17	34.50	34.50	34.50	34.50	61,499
2023-11-16	35.00	35.00	34.50	34.50	18,282
2023-11-15	34.50	37.00	34.50	35.00	32,130
2023-11-14	36.00	35.80	35.80	35.80	871
2023-11-13	36.00	36.00	36.00	36.00	294
2023-11-10	36.50	36.50	36.00	36.00	1,013
2023-11-09	36.50	36.50	36.50	36.50	982
2023-11-08	36.50	36.50	36.50	36.50	13
2023-11-07	37.50	37.50	36.00	36.50	11,329
2023-11-06	37.50	37.50	37.50	37.50	77
2023-11-03	37.50	37.50	37.50	37.50	6,159
2023-11-02	37.50	37.50	37.50	37.50	509
2023-11-01	37.50	37.50	37.50	37.50	5,000
2023-10-31	37.50	37.50	37.50	37.50	2,895
2023-10-30	37.50	37.50	37.50	37.50	8,681
2023-10-27	37.50	37.50	37.50	37.50	14,013
2023-10-26	37.50	37.50	37.50	37.50	7,374
2023-10-25	37.50	37.50	37.50	37.50	244
2023-10-24	38.50	38.50	37.50	37.50	5,415
2023-10-23	37.50	38.50	36.20	38.50	12,484
2023-10-20	37.50	37.50	36.20	37.50	3
2023-10-19	37.50	37.50	37.00	37.50	4,778
2023-10-18	39.50	38.00	36.50	37.50	22,073
2023-10-17	39.50	39.50	39.50	39.50	450
2023-10-16	39.50	39.50	39.50	39.50	0
2023-10-13	39.50	39.50	39.50	39.50	11,577
2023-10-12	40.00	40.00	40.00	40.00	6,675
2023-10-11	40.50	40.50	40.00	40.00	0
2023-10-10	40.50	42.00	40.50	40.50	353
2023-10-09	40.50	40.50	40.50	40.50	6,573
2023-10-06	40.50	40.50	40.50	40.50	1,960
2023-10-05	39.50	40.50	38.20	40.50	17,312
2023-10-04	39.50	39.50	39.50	39.50	71
2023-10-03	39.50	39.50	39.50	39.50	2,574
2023-10-02	39.50	39.50	39.50	39.50	2,124
2023-09-29	38.50	39.50	38.50	39.50	20,421
2023-09-28	38.50	38.50	38.50	38.50	3,108
2023-09-27	38.50	38.50	38.50	38.50	2
2023-09-26	38.50	38.50	38.50	38.50	0
2023-09-25	38.00	40.50	38.00	38.50	96,495
2023-09-22	43.00	43.00	43.00	43.00	1,114
2023-09-21	44.00	44.00	43.00	43.00	56,492
2023-09-20	45.00	45.00	44.00	44.00	15,084
2023-09-19	45.00	45.00	45.00	45.00	3,534
2023-09-18	46.00	46.00	45.00	45.00	2,695
2023-09-15	46.00	46.00	46.00	46.00	0
2023-09-14	46.00	46.00	46.00	46.00	0
2023-09-13	46.00	46.00	46.00	46.00	1,420
2023-09-12	45.00	46.00	45.00	46.00	7,521
2023-09-11	45.00	45.00	45.00	45.00	474
2023-09-08	45.00	45.00	45.00	45.00	11
2023-09-07	45.00	45.00	45.00	45.00	89
2023-09-06	45.00	45.00	45.00	45.00	222
2023-09-05	45.00	45.00	45.00	45.00	8
2023-09-04	46.00	46.00	45.00	45.00	21,683
2023-09-01	46.00	46.00	46.00	46.00	3,000
2023-08-31	46.00	46.00	46.00	46.00	2,000
2023-08-30	45.00	46.00	45.00	46.00	5,452
2023-08-29	45.00	45.00	45.00	45.00	2,237
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.00	45.00	44.50	45.00	18,867
2023-08-24	45.00	45.00	45.00	45.00	1,023
2023-08-23	45.00	45.00	45.00	45.00	754
2023-08-22	45.00	45.00	45.00	45.00	3,839
2023-08-21	45.00	45.00	45.00	45.00	0
2023-08-18	46.00	46.00	45.00	45.00	2,782
2023-08-17	46.00	46.00	46.00	46.00	4,569
2023-08-16	46.00	46.00	46.00	46.00	22
2023-08-15	46.50	46.50	46.00	46.00	17
2023-08-14	46.50	46.50	46.50	46.50	12,005
2023-08-11	46.50	46.50	46.50	46.50	2,234
2023-08-10	46.50	46.50	46.50	46.50	8,129
2023-08-09	46.50	46.50	46.50	46.50	300
2023-08-08	46.50	46.50	46.50	46.50	2,290
2023-08-07	46.50	46.50	46.50	46.50	561
2023-08-04	46.50	46.50	46.50	46.50	8,662
2023-08-03	46.50	46.50	46.50	46.50	2,892
2023-08-02	46.50	47.40	47.40	47.40	6,761
2023-08-01	47.50	49.00	49.00	49.00	25,364
2023-07-31	47.50	47.50	47.50	47.50	29,842
2023-07-28	47.50	47.50	47.50	47.50	22,188
2023-07-27	47.50	47.50	47.50	47.50	15,917
2023-07-26	42.50	46.00	42.50	46.00	58,184
2023-07-25	38.00	42.50	40.00	42.50	155,380
2023-07-24	57.00	57.00	57.00	57.00	0
2023-07-21	57.00	57.00	57.00	57.00	0
2023-07-20	57.00	57.00	57.00	57.00	8
2023-07-19	57.00	57.00	57.00	57.00	434
2023-07-18	57.00	57.00	57.00	57.00	0
2023-07-17	57.00	57.00	57.00	57.00	48
2023-07-14	57.50	57.50	57.00	57.00	16,210
2023-07-13	56.50	57.50	56.50	57.50	9,989
2023-07-12	56.50	58.00	56.50	58.00	9,952
2023-07-11	56.50	56.50	56.50	56.50	9,256
2023-07-10	56.50	56.50	56.50	56.50	2,174
2023-07-07	56.50	56.50	56.50	56.50	0
2023-07-06	56.50	56.50	56.50	56.50	0
2023-07-05	56.50	56.50	56.50	56.50	1,101
2023-07-04	58.50	58.50	56.50	56.50	13,013
2023-07-03	59.00	59.00	58.50	58.50	5,142
2023-06-30	59.00	59.00	59.00	59.00	5,969
2023-06-29	59.00	59.00	59.00	59.00	5,808
2023-06-28	59.00	59.00	59.00	59.00	272
2023-06-27	59.00	59.00	59.00	59.00	1,744
2023-06-26	59.00	59.00	59.00	59.00	1,100
2023-06-23	59.00	59.00	59.00	59.00	0
2023-06-22	59.00	59.00	59.00	59.00	3,326
2023-06-21	59.00	59.00	59.00	59.00	50
2023-06-20	59.00	59.00	59.00	59.00	2,900
2023-06-19	59.00	59.00	59.00	59.00	2
2023-06-16	59.00	61.00	59.00	61.00	29,028
2023-06-15	59.00	59.00	59.00	59.00	54
2023-06-14	59.00	59.00	59.00	59.00	14,970
2023-06-13	59.00	59.00	59.00	59.00	12,567
2023-06-12	59.00	59.00	59.00	59.00	0
2023-06-09	59.00	59.00	59.00	59.00	0
2023-06-08	59.00	59.00	59.00	59.00	24
2023-06-07	59.50	60.00	59.00	59.00	15,492
2023-06-06	59.50	59.50	59.50	59.50	15,301
2023-06-05	59.50	59.50	59.50	59.50	3,303
2023-06-02	59.50	59.50	59.50	59.50	32
2023-06-01	59.50	59.50	59.50	59.50	251
2023-05-31	59.50	58.00	58.00	59.50	7,059
2023-05-30	57.50	59.50	57.00	59.50	12,680
2023-05-29	57.50	57.50	57.50	57.50	0
2023-05-26	55.50	57.75	55.50	57.50	50,119
2023-05-25	57.50	57.50	55.50	55.50	16,783
2023-05-24	57.50	59.00	57.50	57.50	20,450
2023-05-23	57.50	57.50	57.50	57.50	0
2023-05-22	57.50	57.50	57.50	57.50	1
2023-05-19	58.50	58.50	57.50	57.50	10,520
2023-05-18	58.50	58.50	58.50	58.50	15,787
2023-05-17	58.50	58.50	58.50	58.50	5,999
2023-05-16	58.50	58.50	58.50	58.50	16
2023-05-15	59.00	59.00	58.50	58.50	2,513
2023-05-12	59.00	59.00	59.00	59.00	6,716
2023-05-11	59.00	60.00	59.00	59.00	4,747
2023-05-10	58.50	59.00	58.50	59.00	17,828
2023-05-09	58.50	58.50	58.50	58.50	13,745
2023-05-08	58.50	58.50	58.50	58.50	0
2023-05-05	58.50	58.50	58.50	58.50	12,039
2023-05-04	58.50	58.50	58.50	58.50	22,000
2023-05-03	61.50	61.50	58.50	58.50	78,028
2023-05-02	63.00	63.00	61.00	61.50	16,207
2023-05-01	63.00	63.00	63.00	63.00	0
2023-04-28	63.00	63.00	63.00	63.00	159
2023-04-27	63.50	63.50	63.00	63.00	8,503
2023-04-26	63.50	63.50	63.50	63.50	1,318
2023-04-25	64.00	64.00	63.00	63.50	16,519
2023-04-24	63.50	64.00	63.50	64.00	71,541
2023-04-21	63.00	63.00	63.00	63.00	7,625
2023-04-20	63.50	63.50	63.00	63.00	12,446
2023-04-19	62.25	65.50	62.25	64.00	31,251
2023-04-18	61.50	62.25	61.50	62.25	16,391
2023-04-17	59.50	61.50	59.50	61.50	16,409
2023-04-14	59.50	59.50	59.50	59.50	10,964
2023-04-13	56.50	59.50	56.50	59.50	40,424
2023-04-12	56.00	56.50	56.00	56.50	6,587
2023-04-11	55.50	56.00	55.50	56.00	64,747
2023-04-10	55.50	55.50	55.50	55.50	0
2023-04-07	55.50	55.50	55.50	55.50	0
2023-04-06	55.50	55.50	55.50	55.50	137
2023-04-05	55.75	55.75	55.50	55.50	17,827
2023-04-04	58.00	58.00	55.75	55.75	12,000
2023-04-03	60.50	60.50	58.00	58.00	13,506
2023-03-31	57.20	60.50	57.20	60.50	33,362
2023-03-30	54.50	57.20	54.50	57.20	46,091
2023-03-29	55.00	55.00	54.00	54.50	17,062
2023-03-28	55.00	55.50	55.00	55.00	21,216
2023-03-27	55.50	55.50	54.50	55.00	3,623
2023-03-24	55.50	55.50	55.50	55.50	5,687
2023-03-23	58.00	58.00	55.50	55.50	12,413
2023-03-22	58.00	58.00	58.00	58.00	315
2023-03-21	58.00	58.00	58.00	58.00	3,487
2023-03-20	58.50	58.50	58.50	58.50	8,001
2023-03-17	58.50	58.50	58.50	58.50	155
2023-03-16	58.50	58.50	58.50	58.50	70
2023-03-15	58.50	58.50	58.50	58.50	5,270
2023-03-14	59.50	59.50	58.50	58.50	1,134
2023-03-13	60.50	60.50	59.50	59.50	5,253
2023-03-10	61.50	61.50	60.50	60.50	983
2023-03-09	60.30	61.80	60.30	61.50	4,064
2023-03-08	60.00	60.30	60.00	60.30	8,252
2023-03-07	58.50	60.00	58.50	60.00	17,970
2023-03-06	57.50	58.50	57.50	58.50	13,544
2023-03-03	59.00	57.50	57.00	57.50	26,530
2023-03-02	59.00	59.00	59.00	59.00	14,257
2023-03-01	59.00	59.00	59.00	59.00	10
2023-02-28	59.00	59.00	59.00	59.00	0
2023-02-27	59.00	59.00	59.00	59.00	1,007
2023-02-24	59.00	59.00	59.00	59.00	2,101
2023-02-23	58.50	59.50	58.50	59.00	20,220
2023-02-22	60.50	60.50	58.50	58.50	45,286
2023-02-21	62.50	62.50	60.50	60.50	12,107
2023-02-20	61.50	62.50	61.50	62.50	31,623
2023-02-17	61.00	61.50	61.00	61.50	22,020
2023-02-16	61.00	61.00	61.00	61.00	5,592
2023-02-15	68.00	68.00	61.00	61.00	119,095
2023-02-14	68.50	68.50	68.50	68.50	12
2023-02-13	68.50	68.50	68.50	68.50	1,689
2023-02-10	68.50	69.00	68.50	68.50	7,164
2023-02-09	68.50	68.50	68.50	68.50	4,791
2023-02-08	65.70	68.50	64.00	68.50	37,549
2023-02-07	65.70	65.70	65.70	65.70	2,531
2023-02-06	65.70	65.70	65.70	65.70	350
2023-02-03	65.50	65.70	65.50	65.70	14,141
2023-02-02	68.00	68.00	65.20	65.50	42,859
2023-02-01	72.50	72.50	66.50	68.00	17,208
2023-01-31	71.00	72.50	71.00	72.50	8,746
2023-01-30	70.00	71.00	70.00	71.00	3,350
2023-01-27	66.50	70.00	66.00	70.00	33,619
2023-01-26	66.50	66.50	66.50	66.50	2,000
2023-01-25	68.50	68.50	66.50	66.50	19,933
2023-01-24	68.50	68.50	68.50	68.50	3,150
2023-01-23	68.50	68.50	68.50	68.50	35
2023-01-20	71.00	71.00	68.50	68.50	21,436
2023-01-19	75.00	75.00	69.00	71.00	46,469
2023-01-18	75.00	75.00	75.00	75.00	7
2023-01-17	74.00	75.00	74.00	75.00	13,476
2023-01-16	77.00	77.00	74.00	74.00	6,056
2023-01-13	77.50	77.50	77.00	77.00	10,564
2023-01-12	75.50	77.50	75.50	77.50	25,554
2023-01-11	73.00	77.00	73.00	76.00	10,596
2023-01-10	76.00	76.00	73.00	73.00	11,900
2023-01-09	74.50	77.00	74.50	77.00	32,114
2023-01-06	71.50	74.00	71.50	74.00	13,376
2023-01-05	68.00	71.50	68.00	71.50	10,978
2023-01-04	68.00	68.00	68.00	68.00	6,277
2023-01-03	65.50	69.00	65.50	68.00	56,550
2023-01-02	65.50	65.50	65.50	65.50	0
2022-12-30	63.50	65.50	63.50	65.50	50,537
2022-12-29	62.00	63.00	63.00	63.00	41,966
2022-12-28	56.50	62.00	56.50	62.00	64,377
2022-12-27	56.50	56.50	56.50	56.50	0
2022-12-26	56.50	56.50	56.50	56.50	0
2022-12-23	56.50	56.50	56.50	56.50	60,000
2022-12-22	57.00	57.00	56.50	56.50	19
2022-12-21	58.00	58.00	57.00	57.00	13,044
2022-12-20	58.50	58.50	58.00	58.00	573
2022-12-19	58.50	58.50	58.50	58.50	8,764
2022-12-16	58.50	58.50	58.50	58.50	0
2022-12-15	56.80	60.00	56.80	58.50	28,109
2022-12-14	56.80	56.80	56.80	56.80	1,852
2022-12-13	56.00	56.80	56.00	56.80	22,745
2022-12-12	56.00	56.00	56.00	56.00	6
2022-12-09	56.50	56.50	56.00	56.00	7,500
2022-12-08	56.50	56.50	56.50	56.50	0
2022-12-07	56.50	56.50	56.50	56.50	60
2022-12-06	57.00	57.00	56.50	56.50	13
2022-12-05	57.50	57.50	57.50	57.50	1,188
2022-12-02	59.00	59.00	57.50	57.50	11,815
2022-12-01	59.00	59.00	59.00	59.00	567
2022-11-30	59.50	59.50	59.00	59.00	5,045
2022-11-29	63.00	63.00	59.50	59.50	8,191
2022-11-28	63.00	63.00	63.00	63.00	1
2022-11-25	63.00	63.00	63.00	63.00	542
2022-11-24	63.00	63.00	63.00	63.00	17,060
2022-11-23	63.00	63.00	63.00	63.00	1,412
2022-11-22	63.00	63.00	63.00	63.00	6,560
2022-11-21	63.00	63.00	63.00	63.00	61
2022-11-18	63.00	63.00	63.00	63.00	11,539
2022-11-17	63.00	63.00	63.00	63.00	5,281
2022-11-16	63.50	63.50	63.00	63.00	6,006
2022-11-15	61.50	64.00	61.50	63.50	31,308
2022-11-14	60.00	63.00	60.00	61.50	43,793
2022-11-11	59.00	60.00	59.00	60.00	5,081
2022-11-10	58.50	59.00	58.50	59.00	12,500
2022-11-09	58.50	58.50	58.50	58.50	517
2022-11-08	58.00	58.50	58.00	58.50	47,460
2022-11-07	58.00	58.00	58.00	58.00	242
2022-11-04	58.00	58.00	58.00	58.00	194
2022-11-03	56.50	58.00	56.50	58.00	17,129
2022-11-02	57.50	57.50	56.50	56.50	2,600
2022-11-01	57.50	57.50	57.50	57.50	1,014
2022-10-31	57.50	57.50	57.50	57.50	1,546
2022-10-28	57.50	57.50	57.50	57.50	0
2022-10-27	56.50	57.50	56.50	57.50	12,719
2022-10-26	56.50	56.50	56.50	56.50	5
2022-10-25	56.50	56.50	56.50	56.50	7,835
2022-10-24	56.50	56.50	56.50	56.50	2
2022-10-21	59.00	59.00	56.50	56.50	12,053
2022-10-20	59.50	61.00	59.00	59.00	21,332
2022-10-19	59.50	59.50	59.50	59.50	1
2022-10-18	61.00	61.00	59.50	59.50	5,754
2022-10-17	61.00	61.00	61.00	61.00	2,150
2022-10-14	61.50	61.50	61.00	61.00	12,562
2022-10-13	61.50	61.50	61.50	61.50	20
2022-10-12	61.50	61.50	61.50	61.50	581
2022-10-11	60.50	61.50	60.50	61.50	6,133
2022-10-10	58.00	60.50	58.00	60.50	16,767
2022-10-07	58.50	58.50	58.00	58.00	4,017
2022-10-06	59.50	59.50	58.50	58.50	6,066
2022-10-05	55.00	59.50	55.00	59.50	41,279
2022-10-04	55.50	55.50	54.00	55.00	7,651
2022-10-03	55.50	55.50	55.50	55.50	28,001
2022-09-30	55.50	55.50	55.50	55.50	31,797
2022-09-29	56.00	56.00	55.50	55.50	1,500
2022-09-28	60.00	60.00	56.00	56.00	28,872
2022-09-27	58.50	60.00	58.50	60.00	13,059
2022-09-26	68.50	58.50	57.00	58.50	147,400
2022-09-23	74.50	74.50	70.50	70.50	13,706
2022-09-22	74.50	74.00	74.00	74.00	12,014
2022-09-21	74.50	74.50	74.50	74.50	25,735
2022-09-20	76.00	76.00	74.50	74.50	6,010
2022-09-19	76.00	76.00	76.00	76.00	0
2022-09-16	76.00	76.00	76.00	76.00	11
2022-09-15	76.00	76.00	76.00	76.00	4,306
2022-09-14	73.00	76.00	72.50	76.00	36,282
2022-09-13	76.50	76.50	73.50	73.50	35,764
2022-09-12	76.50	76.50	76.50	76.50	12,510
2022-09-09	78.00	78.00	76.50	76.50	4,657
2022-09-08	75.00	78.00	75.00	78.00	22,245
2022-09-07	79.00	74.00	74.00	74.00	13,918
2022-09-06	78.50	79.00	78.50	79.00	6,291
2022-09-05	78.50	78.50	78.50	78.50	3
2022-09-02	74.50	78.50	74.50	78.50	15,241
2022-09-01	74.00	74.50	74.00	74.50	8,365
2022-08-31	74.00	74.00	74.00	74.00	0
2022-08-30	74.50	74.50	74.00	74.00	4,004
2022-08-29	74.50	74.50	74.50	74.50	0
2022-08-26	74.50	74.50	74.50	74.50	33,823
2022-08-25	75.00	75.00	74.50	74.50	6,789
2022-08-24	74.50	75.00	74.50	75.00	6,824
2022-08-23	81.50	81.50	74.50	74.50	41,993
2022-08-22	81.50	81.50	81.50	81.50	4,369
2022-08-19	81.00	81.50	81.00	81.50	13,386
2022-08-18	82.50	82.50	81.00	81.00	23,286
2022-08-17	82.50	82.50	82.50	82.50	16,277
2022-08-16	84.00	84.00	82.50	82.50	10,980
2022-08-15	87.00	89.00	84.00	84.00	20,737
2022-08-12	83.50	87.00	83.50	87.00	30,444
2022-08-11	85.30	85.30	83.50	83.50	9,000
2022-08-10	86.80	86.80	85.60	85.60	11,873
2022-08-09	87.50	87.50	86.80	86.80	24,354
2022-08-08	86.00	87.50	86.00	87.50	33,762
2022-08-05	86.00	86.00	84.00	86.00	10,941
2022-08-04	82.50	88.50	82.50	86.00	77,800
2022-08-03	82.50	82.50	82.50	82.50	5,663
2022-08-02	82.50	82.50	82.50	82.50	48
2022-08-01	83.50	84.00	82.50	82.50	23,701
2022-07-29	83.50	85.00	83.50	84.00	43,011
2022-07-28	83.50	85.00	83.50	83.50	53,741
2022-07-27	86.00	86.00	83.50	83.50	21,000
2022-07-26	86.00	89.00	85.00	86.50	256,137
2022-07-25	81.00	82.60	81.50	81.50	17,739
2022-07-22	78.50	81.00	78.50	81.00	72,898
2022-07-21	81.00	83.20	83.20	78.50	38,647
2022-07-20	81.00	81.00	81.00	81.00	8,624
2022-07-19	80.50	81.00	80.50	81.00	43,208
2022-07-18	80.50	81.00	80.50	80.50	46,586
2022-07-15	81.00	81.00	80.50	80.50	4,990
2022-07-14	83.00	83.00	81.00	81.00	27,081
2022-07-13	83.00	83.00	83.00	83.00	2,879
2022-07-12	83.00	83.00	83.00	83.00	22,847
2022-07-11	82.00	83.00	82.00	83.00	26,034
2022-07-08	82.00	82.00	82.00	82.00	259
2022-07-07	81.50	82.00	81.50	82.00	25,231
2022-07-06	81.50	81.50	81.50	81.50	1,000
2022-07-05	81.50	83.00	83.00	81.50	1,338
2022-07-04	81.50	81.50	80.00	81.50	8
2022-07-01	84.00	84.00	81.00	81.50	4,368
2022-06-30	84.00	84.00	83.00	84.00	7,106
2022-06-29	84.50	84.50	84.00	84.00	12,586
2022-06-28	86.50	86.00	84.50	84.50	8,829
2022-06-27	84.00	86.50	84.00	86.50	10,427
2022-06-24	84.00	84.00	84.00	84.00	90
2022-06-23	84.00	84.00	83.00	84.00	10,038
2022-06-22	87.00	89.00	84.00	84.00	41,511
2022-06-21	85.50	86.50	84.00	86.50	14,853
2022-06-20	81.50	84.50	81.50	84.50	44,382
2022-06-17	80.50	80.50	80.50	80.50	707
2022-06-16	84.50	80.50	77.00	80.50	15,031
2022-06-15	77.50	84.50	77.50	84.50	39,288
2022-06-14	81.00	81.00	77.00	77.50	34,458
2022-06-13	81.50	81.50	81.00	81.00	0
2022-06-10	82.50	82.50	81.50	81.50	7,647
2022-06-09	86.00	86.00	82.50	82.50	25,736
2022-06-08	91.50	91.50	86.00	86.00	13,915
2022-06-07	91.50	91.50	91.50	91.50	300
2022-06-06	91.50	91.50	91.50	91.50	1,722
2022-06-03	91.50	91.50	91.50	91.50	0
2022-06-02	91.50	91.50	91.50	91.50	0
2022-06-01	88.00	93.50	88.00	91.50	100,525
2022-05-31	86.50	87.50	86.50	87.50	24,439
2022-05-30	81.00	86.00	81.00	86.00	71,515
2022-05-27	73.00	81.00	73.00	81.00	51,723
2022-05-26	76.00	76.00	72.50	73.00	68,644
2022-05-25	78.00	78.50	76.00	76.00	20,458
2022-05-24	76.00	78.00	76.00	78.00	26,669
2022-05-23	77.50	79.00	76.00	76.00	90,227
2022-05-20	80.50	80.50	77.50	77.50	88,004
2022-05-19	82.50	83.50	80.50	80.50	16,694
2022-05-18	83.00	83.00	82.00	82.50	4,358
2022-05-17	86.50	86.50	83.00	83.00	20,340
2022-05-16	86.50	86.50	86.50	86.50	24
2022-05-13	86.50	86.50	86.50	86.50	1,034
2022-05-12	80.00	87.00	80.00	86.50	31,379
2022-05-11	88.00	88.00	81.00	81.00	44,959
2022-05-10	88.00	91.50	88.00	88.00	48,851
2022-05-09	85.50	88.00	85.50	88.00	17,192
2022-05-06	91.50	91.50	85.50	85.50	41,666
2022-05-05	93.50	93.50	92.50	92.50	10,311
2022-05-04	93.50	93.50	93.50	93.50	40,314
2022-05-03	101.50	101.50	91.50	93.50	60,833
2022-05-02	101.50	101.50	101.50	101.50	0
2022-04-29	101.50	100.00	100.00	101.50	4,969
2022-04-28	102.50	102.50	100.25	101.50	18,329
2022-04-27	108.50	108.50	102.50	102.50	19,762
2022-04-26	112.50	112.50	108.50	108.50	33,524
2022-04-25	112.50	113.00	113.00	112.50	2,023
2022-04-22	112.50	112.50	112.50	112.50	17,438
2022-04-21	113.00	113.00	112.50	112.50	24,712
2022-04-20	112.00	113.00	112.00	113.00	39,771
2022-04-19	113.00	113.00	111.00	112.00	12,772
2022-04-18	113.00	113.00	113.00	113.00	0
2022-04-15	113.00	113.00	113.00	113.00	0
2022-04-14	113.00	113.00	113.00	113.00	11,642
2022-04-13	114.00	114.00	113.00	113.00	9,318
2022-04-12	114.50	115.00	109.25	114.00	103,766
2022-04-11	111.50	114.50	111.50	114.50	43,395
2022-04-08	112.00	112.00	111.50	111.50	21,550
2022-04-07	112.00	111.00	111.00	111.00	22,552
2022-04-06	106.00	113.00	106.00	112.00	76,628
2022-04-05	106.00	106.00	106.00	106.00	9
2022-04-04	109.00	109.00	106.00	106.00	77,502
2022-04-01	108.50	108.00	108.00	108.00	153,020
2022-03-31	96.50	107.50	96.00	107.50	149,643
2022-03-30	89.00	96.50	89.00	96.50	120,895
2022-03-29	91.00	91.00	89.00	89.00	14,730
2022-03-28	87.50	96.00	87.50	91.00	208,050
2022-03-25	82.00	84.00	80.50	84.00	48,509
2022-03-24	80.50	82.00	78.00	82.00	11,743
2022-03-23	78.50	80.50	78.50	80.50	80,618
2022-03-22	77.50	78.50	77.50	78.50	31,280
2022-03-21	77.00	77.50	77.00	77.50	8,014
2022-03-18	77.00	77.00	77.00	77.00	18,705
2022-03-17	77.00	77.00	77.00	77.00	0
2022-03-16	75.50	77.00	72.50	77.00	39,083
2022-03-15	76.00	76.00	75.50	75.50	9,793
2022-03-14	76.00	76.00	76.00	76.00	14,386
2022-03-11	76.00	76.00	76.00	76.00	3,055
2022-03-10	76.50	76.50	76.00	76.00	12,070
2022-03-09	73.50	73.00	73.00	73.00	36,332
2022-03-08	73.00	73.50	71.00	73.50	6,058
2022-03-07	74.00	74.00	73.00	73.00	20,171
2022-03-04	80.00	80.00	73.50	74.00	62,847
2022-03-03	80.00	80.00	78.00	80.00	20,196
2022-03-02	80.00	80.00	80.00	80.00	3,875
2022-03-01	79.00	80.00	78.00	80.00	46,749
2022-02-28	79.00	81.00	79.00	79.00	46,121
2022-02-25	84.00	84.00	78.50	79.00	87,780
2022-02-24	84.00	84.00	84.00	84.00	14,155
2022-02-23	81.50	84.00	81.50	84.00	30,775
2022-02-22	83.50	83.50	80.50	81.50	9,223
2022-02-21	87.00	87.00	84.00	84.00	53,656
2022-02-18	87.00	87.00	87.00	87.00	13,354
2022-02-17	89.00	89.50	87.00	87.00	20,207
2022-02-16	84.50	89.00	84.50	89.00	10,310
2022-02-15	80.50	84.00	80.50	84.00	52,933
2022-02-14	84.00	84.00	80.50	80.50	25,011
2022-02-11	84.50	84.50	84.00	84.00	6,653
2022-02-10	88.00	88.00	84.50	84.50	28,183
2022-02-09	88.50	88.50	88.00	88.00	5,782
2022-02-08	90.50	90.50	88.50	90.50	13,690
2022-02-07	90.50	90.50	90.50	90.50	9,730
2022-02-04	90.50	90.50	90.50	90.50	43,862
2022-02-03	90.50	90.50	90.50	90.50	261
2022-02-02	90.50	90.50	90.50	90.50	25,004
2022-02-01	91.00	91.00	90.50	90.50	62,574
2022-01-31	91.00	91.00	91.00	91.00	58,816
2022-01-28	90.50	91.00	90.50	91.00	42,218
2022-01-27	91.50	91.50	90.50	90.50	28,537
2022-01-26	95.00	95.00	92.50	92.50	32,601
2022-01-25	89.00	95.50	89.00	95.00	45,735
2022-01-24	84.50	90.00	84.50	89.00	179,488
2022-01-21	86.50	86.50	84.50	84.50	17,849
2022-01-20	83.50	86.50	83.50	86.50	51,954
2022-01-19	83.50	84.00	83.50	83.50	40,532
2022-01-18	86.50	87.00	83.00	83.50	78,865
2022-01-17	74.50	86.00	78.50	86.00	155,949
2022-01-14	73.50	73.50	73.50	73.50	7,895
2022-01-13	72.50	73.50	72.50	73.50	7,820
2022-01-12	72.50	72.50	71.00	72.50	32,066
2022-01-11	72.00	72.50	72.00	72.50	8,784
2022-01-10	72.00	72.00	72.00	72.00	5,005
2022-01-07	73.00	73.00	72.00	72.00	15,019
2022-01-06	70.00	73.00	70.00	73.00	43,742
2022-01-05	66.50	70.00	66.50	70.00	24,475
2022-01-04	66.50	66.50	66.50	66.50	21,249
2022-01-03	66.50	66.50	66.50	66.50	0
2021-12-31	66.50	66.50	66.50	66.50	0
2021-12-30	66.50	66.50	66.50	66.50	8,226
2021-12-29	64.50	66.50	64.50	66.50	7,393
2021-12-28	64.50	64.50	64.50	64.50	0
2021-12-27	64.50	64.50	64.50	64.50	0
2021-12-24	64.50	64.50	64.50	64.50	2,627
2021-12-23	64.50	64.50	64.50	64.50	1,477
2021-12-22	64.50	64.50	64.50	64.50	3,838
2021-12-21	64.50	64.50	64.50	64.50	0
2021-12-20	65.00	65.00	64.50	64.50	11,047
2021-12-17	65.00	65.00	65.00	65.00	320
2021-12-16	67.00	67.00	65.00	65.00	16,695
2021-12-15	69.00	69.00	67.00	67.00	8,353
2021-12-14	70.00	70.00	69.00	69.00	11,598
2021-12-13	70.00	70.00	70.00	70.00	7,067
2021-12-10	73.00	73.00	70.00	70.00	15,604
2021-12-09	73.00	73.00	73.00	73.00	1,000
2021-12-08	70.00	73.00	70.00	73.00	10,610
2021-12-07	70.00	70.00	70.00	70.00	1,623
2021-12-06	70.00	70.00	70.00	70.00	2,708
2021-12-03	70.00	71.00	70.00	70.00	6,634
2021-12-02	70.00	70.00	70.00	70.00	11,000
2021-12-01	69.50	70.00	69.50	70.00	7,010
2021-11-30	67.50	68.00	68.00	68.00	10,664
2021-11-29	67.50	67.50	67.50	67.50	7,592
2021-11-26	74.50	70.00	70.00	67.50	65,521
2021-11-25	74.50	75.00	74.50	75.00	38,905
2021-11-24	70.00	74.00	70.00	74.00	38,168
2021-11-23	68.00	70.00	68.00	70.00	99,240
2021-11-22	71.50	70.50	70.50	70.50	40,918
2021-11-19	74.00	74.00	71.50	71.50	34,707
2021-11-18	74.00	74.00	74.00	74.00	5,003
2021-11-17	74.00	74.00	74.00	74.00	4,183
2021-11-16	74.50	74.50	74.00	74.00	8,992
2021-11-15	74.50	74.50	74.50	74.50	323
2021-11-12	74.50	74.50	74.50	74.50	9,860
2021-11-11	74.50	74.50	74.50	74.50	3,690
2021-11-10	76.50	76.50	74.50	74.50	30,448
2021-11-09	71.00	76.50	71.00	76.50	102,103
2021-11-08	76.50	76.50	71.00	71.00	50,713
2021-11-05	75.50	77.00	75.50	76.50	23,253
2021-11-04	75.00	75.50	75.00	75.50	47,667
2021-11-03	71.00	77.50	71.00	75.00	122,787
2021-11-02	72.00	72.00	70.50	71.00	40,999
2021-11-01	77.50	80.50	72.00	72.00	146,896
2021-10-29	67.50	66.00	66.00	66.00	31,950
2021-10-28	67.50	67.50	67.50	67.50	6,143
2021-10-27	67.50	67.50	67.50	67.50	31,529
2021-10-26	67.50	65.50	65.50	67.50	14,256
2021-10-25	68.50	68.50	67.50	67.50	47,219
2021-10-22	68.50	68.50	68.50	68.50	3,656
2021-10-21	68.50	68.50	68.50	68.50	2,885
2021-10-20	68.50	68.50	68.50	68.50	50,024
2021-10-19	68.50	68.50	68.50	68.50	7,195
2021-10-18	70.00	69.50	67.00	68.50	13,447
2021-10-15	70.50	72.00	70.00	70.00	27,181
2021-10-14	72.50	74.00	74.00	70.50	56,633
2021-10-13	72.50	72.50	72.50	72.50	47,617
2021-10-12	66.00	73.50	66.00	72.50	69,888
2021-10-11	62.50	66.50	62.50	66.00	117,644
2021-10-08	60.50	65.50	60.50	62.50	202,944
2021-10-07	48.50	52.00	47.00	53.50	55,513
2021-10-06	55.00	55.00	48.50	48.50	60,962
2021-10-05	58.00	58.00	55.00	55.00	12,635
2021-10-04	58.00	58.00	58.00	58.00	2,855
2021-10-01	59.00	59.00	58.00	58.00	11,957
2021-09-30	60.00	60.00	59.00	59.00	3,939
2021-09-29	60.00	60.50	60.50	60.00	31
2021-09-28	61.50	59.50	59.50	59.50	14,441
2021-09-27	63.00	63.00	61.00	61.50	51,266
2021-09-24	63.00	63.50	63.00	63.00	22,707
2021-09-23	63.50	63.50	63.00	63.00	2,219
2021-09-22	63.50	63.50	63.50	63.50	1,534
2021-09-21	64.50	64.50	63.50	63.50	3,130
2021-09-20	65.00	65.00	64.50	64.50	11,425
2021-09-17	65.00	65.00	65.00	65.00	15,051
2021-09-16	65.00	65.00	65.00	65.00	7,000
2021-09-15	65.50	65.50	65.00	65.00	3,497
2021-09-14	66.00	66.00	64.00	65.50	8,859
2021-09-13	65.00	66.00	65.00	66.00	14,865
2021-09-10	67.00	67.00	65.00	65.00	11,533
2021-09-09	67.00	67.00	67.00	67.00	18,636
2021-09-08	65.50	64.00	64.00	67.00	41,675
2021-09-07	65.50	65.50	65.50	65.50	1,780
2021-09-06	65.50	65.50	65.50	65.50	31
2021-09-03	65.50	65.50	65.50	65.50	6,634
2021-09-02	66.00	66.00	65.50	65.50	17,610
2021-09-01	66.00	66.00	66.00	66.00	13,211
2021-08-31	66.00	66.00	66.00	66.00	5,008
2021-08-30	66.00	66.00	66.00	66.00	0
2021-08-27	66.00	66.00	66.00	66.00	3,362
2021-08-26	66.00	66.00	66.00	66.00	324
2021-08-25	64.00	66.00	64.00	66.00	34,715
2021-08-24	64.00	64.00	64.00	64.00	13,483
2021-08-23	64.00	64.00	64.00	64.00	13,474
2021-08-20	66.00	66.00	64.00	64.00	14,263
2021-08-19	66.00	66.00	66.00	66.00	9,862
2021-08-18	66.00	66.00	66.00	66.00	11,176
2021-08-17	66.50	66.50	66.00	66.00	2,729
2021-08-16	66.50	66.50	66.50	66.50	3,082
2021-08-13	66.50	66.50	66.50	66.50	770
2021-08-12	66.50	66.50	66.50	66.50	1,178
2021-08-11	66.50	66.50	66.50	66.50	8,053
2021-08-10	66.50	66.50	65.00	66.50	25,551
2021-08-09	67.50	67.50	66.50	66.50	4,545
2021-08-06	68.00	68.00	67.50	67.50	11,140
2021-08-05	68.00	68.00	68.00	68.00	5,749
2021-08-04	69.00	69.00	68.00	68.00	4,751
2021-08-03	65.50	71.00	65.50	69.00	78,121
2021-08-02	60.50	65.50	60.50	65.50	49,571
2021-07-30	59.50	60.50	59.50	60.50	17,191
2021-07-29	59.00	59.50	59.00	59.50	10,706
2021-07-28	59.00	59.00	59.00	59.00	0
2021-07-27	59.50	59.50	59.00	59.00	10,114
2021-07-26	59.50	59.50	57.00	59.50	72
2021-07-23	59.50	59.50	59.50	59.50	3,594
2021-07-22	59.50	59.50	59.50	59.50	0
2021-07-21	58.50	59.50	58.50	59.50	34,449
2021-07-20	58.50	58.50	57.00	58.50	13,838
2021-07-19	59.50	59.50	58.50	58.50	5,076
2021-07-16	60.50	60.50	59.50	59.50	6,361
2021-07-15	64.00	65.00	60.50	60.50	32,649
2021-07-14	64.00	65.00	64.00	64.00	10,708
2021-07-13	65.00	65.00	64.00	64.00	1,574
2021-07-12	65.00	65.50	65.00	65.00	20,433
2021-07-09	66.50	66.50	66.00	66.00	12,629
2021-07-08	66.50	66.50	66.50	66.50	5,287
2021-07-07	66.00	67.00	66.00	66.50	29,149
2021-07-06	65.00	63.00	63.00	66.00	23,435
2021-07-05	65.00	65.00	65.00	65.00	10,740
2021-07-02	65.00	65.00	65.00	65.00	17,699
2021-07-01	60.00	65.00	60.00	65.00	97,751
2021-06-30	60.00	60.00	60.00	60.00	3,383
2021-06-29	60.00	60.00	60.00	60.00	12,172
2021-06-28	60.00	60.00	60.00	60.00	3,932
2021-06-25	60.00	61.50	60.00	60.00	53,919
2021-06-24	60.00	60.00	60.00	60.00	10,412
2021-06-23	60.50	60.00	60.00	60.00	24,508
2021-06-22	60.50	60.50	60.50	60.50	2,772
2021-06-21	60.00	60.50	60.00	60.50	12,209
2021-06-18	55.50	60.50	55.50	60.50	67,439
2021-06-17	54.00	55.50	54.00	55.50	63,824
2021-06-16	54.00	53.00	53.00	54.00	17,974
2021-06-15	57.00	57.00	54.00	54.00	29,952
2021-06-14	57.00	57.00	57.00	57.00	5,078
2021-06-11	57.00	57.00	57.00	57.00	11,364
2021-06-10	57.00	57.00	57.00	57.00	77,002
2021-06-09	57.00	57.00	57.00	57.00	16,478
2021-06-08	57.00	57.00	57.00	57.00	3,199
2021-06-07	56.50	57.00	56.50	57.00	38,919
2021-06-04	56.50	56.00	56.00	56.00	45,554
2021-06-03	56.50	56.00	56.00	56.00	36,710
2021-06-02	56.50	56.50	56.50	56.50	10,249
2021-06-01	56.50	55.00	55.00	55.00	21,825
2021-05-28	56.50	56.50	56.50	56.50	14,000
2021-05-27	56.50	56.50	56.50	56.50	39,850
2021-05-26	57.00	57.00	56.50	56.50	11,805
2021-05-25	57.00	57.00	57.00	57.00	5,070
2021-05-24	57.00	57.00	57.00	57.00	2,724
2021-05-21	57.50	57.50	57.00	57.00	905
2021-05-20	59.00	59.00	57.50	57.50	34,377
2021-05-19	60.00	60.00	58.00	59.00	114,734
2021-05-18	61.00	61.00	60.00	60.00	98,884
2021-05-17	61.00	61.00	61.00	61.00	45,363
2021-05-14	60.50	61.50	60.50	61.00	49,791
2021-05-13	59.50	60.50	59.50	60.50	44,797
2021-05-12	60.00	60.00	60.00	60.00	1,854
2021-05-11	59.00	58.00	58.00	60.00	10,393
2021-05-10	58.00	59.00	58.00	59.00	65,871
2021-05-07	58.00	58.00	58.00	58.00	18,747
2021-05-06	58.00	58.00	58.00	58.00	19,198
2021-05-05	58.00	58.00	56.00	58.00	5,127
2021-05-04	58.00	58.00	58.00	58.00	50,093
2021-04-30	58.00	58.00	58.00	58.00	30,938
2021-04-29	58.00	58.00	58.00	58.00	42,645
2021-04-28	58.50	58.50	58.00	58.00	22,775
2021-04-27	59.00	59.00	59.00	58.50	34,207
2021-04-26	59.00	59.00	58.00	59.00	96,567
2021-04-23	58.00	59.00	58.00	59.00	47,173
2021-04-22	56.50	59.50	59.50	59.50	50,111
2021-04-21	55.50	57.50	55.00	56.50	139,308
2021-04-20	52.00	54.50	54.50	54.50	92,224
2021-04-19	53.50	51.00	51.00	51.00	59,275
2021-04-16	54.00	54.00	53.50	53.50	41,032
2021-04-15	55.00	56.00	53.50	54.00	98,954
2021-04-14	59.00	59.00	54.50	55.00	108,102
2021-04-13	47.50	58.00	51.00	58.00	341,672
2021-04-12	46.50	48.00	48.00	48.00	110,161
2021-04-09	44.00	47.00	43.50	47.00	135,022
2021-04-08	41.00	44.00	39.50	44.00	559,199
2021-04-07	39.50	39.50	39.50	39.50	150,982
2021-04-06	39.00	40.20	39.50	39.50	109,447
2021-04-01	38.20	39.00	38.20	39.00	92,487
2021-03-31	37.50	38.20	37.50	38.20	12,553
2021-03-30	36.50	37.00	36.50	37.00	115,436
2021-03-29	36.00	36.50	34.00	36.50	38,220
2021-03-26	36.00	36.00	36.00	36.00	11,040
2021-03-25	37.20	37.20	34.60	36.00	25,424
2021-03-24	36.50	36.50	36.50	36.50	21,282
2021-03-23	37.50	37.50	36.50	36.50	28,584
2021-03-22	37.50	37.50	37.50	37.50	37,019
2021-03-19	38.00	38.00	37.50	37.50	82,474
2021-03-18	37.00	38.00	37.00	38.00	149,409
2021-03-17	37.00	37.00	35.00	37.00	13,837
2021-03-16	37.00	37.00	37.00	37.00	49,395
2021-03-15	37.50	37.50	36.50	36.50	18,073
2021-03-12	37.50	37.50	36.00	37.50	9,665
2021-03-11	37.50	37.50	37.50	37.50	30,285
2021-03-10	38.00	38.00	37.50	37.50	11,455
2021-03-09	38.00	38.60	38.60	38.00	15,794
2021-03-08	38.00	38.00	38.00	38.00	17,496
2021-03-05	37.50	38.00	38.00	38.00	54,263
2021-03-04	36.50	37.50	36.50	37.50	59,542
2021-03-03	36.50	36.50	36.00	36.50	121,393
2021-03-02	36.50	36.50	36.50	36.50	59,738
2021-03-01	35.50	37.00	37.00	37.00	32,979
2021-02-26	36.00	36.00	35.00	35.50	26,914
2021-02-25	37.80	37.80	36.00	36.00	107,717
2021-02-24	36.00	36.00	36.00	36.00	39,756
2021-02-23	34.00	36.80	33.00	36.00	164,899
2021-02-22	33.00	34.00	33.00	34.00	99,151
2021-02-19	33.00	33.00	33.00	33.00	5,298
2021-02-18	33.00	33.00	33.00	33.00	34,790
2021-02-17	33.00	33.00	33.00	33.00	40,704
2021-02-16	33.00	33.00	33.00	33.00	110,766
2021-02-15	32.50	33.00	32.50	33.00	17,341
2021-02-12	32.00	33.00	32.00	32.50	68,775
2021-02-11	32.00	32.00	32.00	32.00	3,739
2021-02-10	32.00	33.00	33.00	33.00	17,237
2021-02-09	32.00	32.00	32.00	32.00	2,154
2021-02-08	31.50	33.40	33.00	32.00	24,850
2021-02-05	29.00	31.50	29.00	31.50	34,011
2021-02-04	29.00	30.60	30.60	29.00	2,009
2021-02-03	28.50	29.00	28.50	29.00	25,747
2021-02-02	28.50	28.50	27.00	28.50	11,776
2021-02-01	28.50	28.50	28.50	28.50	6,039
2021-01-29	28.50	28.50	28.50	28.50	0
2021-01-28	28.50	28.50	28.50	28.50	8,382
2021-01-27	28.50	28.50	28.50	28.50	32,845
2021-01-26	28.50	28.50	28.50	28.50	168
2021-01-25	29.50	29.50	28.50	28.50	3,583
2021-01-22	29.50	29.50	29.50	29.50	4,610
2021-01-21	29.50	29.50	28.00	29.50	4,481
2021-01-20	29.50	29.50	29.50	29.50	0
2021-01-19	29.50	29.50	29.50	29.50	0
2021-01-18	29.50	29.50	29.50	29.50	17,070
2021-01-15	29.50	29.50	29.50	29.50	750
2021-01-14	31.00	31.00	31.00	29.50	502
2021-01-13	29.50	29.50	28.00	29.50	0
2021-01-12	29.50	31.00	31.00	31.00	446
2021-01-11	29.50	29.50	29.50	29.50	0
2021-01-08	29.50	29.50	29.50	29.50	3,266
2021-01-07	29.50	29.50	29.50	29.50	5,410
2021-01-06	29.50	29.50	29.50	29.50	20,521
2021-01-05	29.50	29.50	28.50	29.50	14,726
2021-01-04	31.00	31.00	31.00	31.00	41,361
2020-12-31	31.00	31.00	31.00	31.00	6,502
2020-12-30	31.00	31.00	31.00	31.00	5,000
2020-12-29	30.50	31.00	30.50	31.00	1,367
2020-12-24	31.00	31.00	30.50	30.50	35,775
2020-12-23	28.50	29.50	28.50	29.50	34,515
2020-12-22	28.50	30.00	26.00	28.50	31,389
2020-12-21	30.00	30.00	28.50	28.50	5,808
2020-12-18	30.00	30.00	30.00	30.00	1,285
2020-12-17	30.50	30.50	30.00	30.00	10,000
2020-12-16	30.50	30.50	30.00	30.50	323
2020-12-15	30.50	30.50	30.50	30.50	0
2020-12-14	30.50	30.50	30.50	30.50	469
2020-12-11	30.50	30.50	30.50	30.50	27,000
2020-12-10	31.50	31.50	30.50	30.50	3,109
2020-12-09	31.50	31.50	31.50	31.50	25,560
2020-12-08	31.50	31.50	31.50	31.50	3,231
2020-12-07	31.50	31.50	31.50	31.50	0
2020-12-04	31.50	31.50	31.50	31.50	0
2020-12-03	31.50	31.50	31.50	31.50	3,109
2020-12-02	33.00	33.00	30.50	31.50	26,839
2020-12-01	33.00	34.00	34.00	33.00	50
2020-11-30	33.00	33.00	33.00	33.00	11,218
2020-11-27	33.00	33.00	32.00	33.00	292
2020-11-26	33.00	33.00	33.00	33.00	0
2020-11-25	33.00	33.00	33.00	33.00	3,917
2020-11-24	31.50	33.50	31.50	33.00	33,143
2020-11-23	31.50	31.50	31.50	31.50	10,300
2020-11-20	32.00	32.00	31.50	31.50	11,599
2020-11-19	32.00	32.00	32.00	32.00	4,437
2020-11-18	32.50	32.50	32.00	32.00	10,762
2020-11-17	34.00	34.00	34.00	32.50	2,914
2020-11-16	32.50	32.50	32.50	32.50	2,917
2020-11-13	32.50	32.50	32.00	32.50	0
2020-11-12	32.50	32.50	32.50	32.50	4,849
2020-11-11	32.50	32.50	32.50	32.50	6,895
2020-11-10	31.50	32.50	31.50	32.50	503,900
2020-11-09	29.50	31.50	29.50	31.50	22,210
2020-11-06	29.50	29.50	29.50	29.50	0
2020-11-05	29.50	29.50	29.50	29.50	62
2020-11-04	29.50	29.50	29.50	29.50	0
2020-11-03	30.00	30.00	29.50	29.50	8,867
2020-11-02	30.00	30.00	30.00	30.00	291
2020-10-30	30.50	30.50	30.50	30.50	0
2020-10-29	30.50	30.50	30.50	30.50	0
2020-10-28	30.50	30.50	30.50	30.50	7,500
2020-10-27	30.50	30.50	30.50	30.50	1,000
2020-10-26	30.50	30.50	30.50	30.50	0
2020-10-23	30.50	30.50	30.50	30.50	0
2020-10-22	30.50	30.50	30.50	30.50	0
2020-10-21	30.50	30.50	30.50	30.50	0
2020-10-20	30.50	30.50	30.50	30.50	0
2020-10-16	30.50	30.50	30.50	30.50	4,612
2020-10-15	30.50	30.50	30.50	30.50	0
2020-10-14	30.50	30.50	30.50	30.50	0
2020-10-13	30.50	30.50	30.50	30.50	0
2020-10-12	31.50	31.50	30.50	30.50	15,000
2020-10-09	31.50	31.50	31.50	31.50	0
2020-10-08	31.50	31.50	31.50	31.50	0
2020-10-07	31.50	31.50	31.50	31.50	0
2020-10-06	31.50	31.50	31.50	31.50	0
2020-10-05	33.50	33.50	31.50	31.50	3,600
2020-10-02	33.50	33.50	33.50	33.50	553
2020-10-01	33.50	33.50	33.50	33.50	167
2020-09-30	33.50	33.50	33.50	33.50	800
2020-09-29	33.50	33.50	33.50	33.50	500
2020-09-28	33.50	33.50	33.50	33.50	0
2020-09-25	34.00	34.00	33.50	33.50	3,500
2020-09-24	34.00	34.00	33.00	34.00	570
2020-09-23	34.00	34.00	34.00	34.00	0
2020-09-22	34.00	34.00	34.00	34.00	0
2020-09-21	34.00	34.00	34.00	34.00	0
2020-09-18	34.00	34.00	34.00	34.00	0
2020-09-17	34.00	34.00	34.00	34.00	1,705
2020-09-16	34.00	34.00	34.00	34.00	3,000
2020-09-15	33.50	34.00	33.50	34.00	15,701
2020-09-14	33.00	33.50	33.00	33.50	4,000
2020-09-11	30.50	30.50	30.50	30.50	0
2020-09-10	30.50	30.50	29.00	30.50	0
2020-09-09	31.00	31.00	30.50	30.50	5,822
2020-09-08	31.00	31.00	31.00	31.00	0
2020-09-07	29.50	31.00	29.50	31.00	11,000
2020-09-04	29.50	29.50	29.50	29.50	1,601
2020-09-03	28.50	29.50	28.50	29.50	21,481
2020-09-02	28.50	28.50	28.50	28.50	714
2020-09-01	34.50	34.50	28.50	28.50	30,558
2020-08-28	34.50	34.50	34.50	34.50	0
2020-08-27	34.50	34.50	34.50	34.50	4,027
2020-08-26	34.50	34.50	34.50	34.50	0
2020-08-25	34.50	34.50	34.50	34.50	16,000
2020-08-24	34.50	34.50	33.00	34.50	0
2020-08-21	34.50	34.50	34.50	34.50	0
2020-08-20	34.50	34.50	34.50	34.50	0
2020-08-19	34.50	34.50	34.50	34.50	0
2020-08-18	34.50	34.50	34.50	34.50	0
2020-08-17	35.00	35.00	34.50	34.50	481
2020-08-14	35.00	35.00	35.00	35.00	0
2020-08-13	35.00	35.00	33.00	35.00	0
2020-08-12	35.00	35.00	35.00	35.00	0
2020-08-11	35.00	35.00	35.00	35.00	0
2020-08-10	36.00	36.00	35.00	35.00	5,000
2020-08-07	36.00	36.00	36.00	36.00	0
2020-08-06	36.00	36.00	36.00	36.00	0
2020-08-05	36.00	36.00	36.00	36.00	0
2020-08-04	36.00	36.00	35.00	36.00	0
2020-08-03	36.00	36.00	36.00	36.00	0
2020-07-31	36.00	36.00	36.00	36.00	0
2020-07-30	36.50	36.50	36.00	36.50	0
2020-07-29	36.50	36.50	36.50	36.50	0
2020-07-28	36.50	36.50	36.50	36.50	3,289
2020-07-27	36.50	36.50	36.50	36.50	0
2020-07-24	36.50	36.50	36.50	36.50	0
2020-07-23	36.50	36.50	36.50	36.50	0
2020-07-22	36.50	36.50	36.50	36.50	0
2020-07-21	36.50	36.50	36.50	36.50	0
2020-07-20	36.50	36.50	36.50	36.50	0
2020-07-17	36.50	36.50	36.50	36.50	0
2020-07-16	36.50	36.50	36.50	36.50	0
2020-07-15	36.50	36.50	36.50	36.50	2,000
2020-07-14	37.50	37.50	36.50	36.50	0
2020-07-13	37.50	37.50	37.50	37.50	0
2020-07-10	39.50	39.50	37.50	37.50	10,121
2020-07-09	39.50	39.50	39.50	39.50	5,000
2020-07-08	39.50	39.50	39.50	39.50	0
2020-07-07	40.00	40.00	39.50	39.50	11,500
2020-07-06	40.00	40.00	40.00	40.00	15,414
2020-07-03	40.00	40.00	40.00	40.00	280
2020-07-02	40.00	40.00	40.00	40.00	0
2020-07-01	40.00	40.00	40.00	40.00	0
2020-06-30	40.00	40.00	40.00	40.00	0
2020-06-29	40.00	40.00	40.00	40.00	0
2020-06-26	40.00	40.00	40.00	40.00	0
2020-06-25	40.00	40.00	40.00	40.00	70
2020-06-24	40.00	40.00	40.00	40.00	4,997
2020-06-23	40.00	40.00	38.00	40.00	0
2020-06-22	40.00	40.00	40.00	40.00	1,100
2020-06-19	40.00	40.00	40.00	40.00	3,092
2020-06-18	40.00	40.00	40.00	40.00	3,093
2020-06-17	40.00	40.00	40.00	40.00	0
2020-06-16	40.00	40.00	40.00	40.00	0
2020-06-15	40.50	40.50	40.00	40.00	0
2020-06-12	40.50	40.50	40.50	40.50	0
2020-06-11	40.50	41.00	40.50	40.50	7,387
2020-06-10	39.50	40.50	39.50	40.50	4,220
2020-06-09	39.50	39.50	39.50	39.50	0
2020-06-08	39.00	39.50	39.00	39.50	468
2020-06-05	39.00	39.00	39.00	39.00	0
2020-06-04	39.00	39.00	39.00	39.00	1,000
2020-06-03	38.00	39.00	38.00	39.00	2,000
2020-06-02	37.50	37.50	37.50	37.50	0
2020-06-01	37.50	37.50	37.50	37.50	12,677
2020-05-29	37.50	37.50	37.50	37.50	2,000
2020-05-28	37.50	37.50	37.50	37.50	0
2020-05-27	36.50	37.50	36.50	36.50	15,648
2020-05-26	36.50	36.50	36.50	36.50	1,250
2020-05-22	36.50	36.50	34.00	36.50	5,500
2020-05-21	36.50	36.50	34.00	36.50	12,000
2020-05-20	36.00	36.00	36.00	36.00	0
2020-05-19	36.00	36.00	36.00	36.00	0
2020-05-18	36.00	36.00	34.00	36.00	6,261
2020-05-15	35.50	36.00	35.50	36.00	16,462
2020-05-14	36.00	36.00	35.50	35.50	23,417
2020-05-13	39.50	39.50	39.50	39.50	1,658
2020-05-12	39.50	39.50	39.50	39.50	0
2020-05-11	38.00	39.50	37.00	39.50	155,596
2020-05-07	38.00	38.00	38.00	38.00	18,160
2020-05-06	36.50	38.00	36.50	38.00	10,148
2020-05-05	36.50	36.50	36.50	36.50	5,000
2020-05-04	36.50	36.50	36.50	36.50	3,267
2020-05-01	36.50	36.50	36.50	36.50	8,000
2020-04-30	36.50	36.50	36.50	36.50	6,570
2020-04-29	36.50	36.50	36.50	36.50	6,208
2020-04-28	36.50	36.50	36.50	36.50	9,709
2020-04-27	36.50	36.50	36.50	36.50	0
2020-04-24	36.50	36.50	36.50	36.50	0
2020-04-23	36.50	36.50	36.50	36.50	7,324
2020-04-22	35.00	36.50	34.50	35.00	210,000
2020-04-21	36.50	36.50	35.00	35.00	14,270
2020-04-20	38.00	38.00	36.50	36.50	4,298
2020-04-17	38.00	38.00	38.00	38.00	11,650
2020-04-16	38.00	38.00	38.00	38.00	50
2020-04-15	40.50	40.50	38.00	38.00	3,456
2020-04-14	39.50	45.00	45.00	39.50	26,580
2020-04-09	36.00	39.50	36.00	39.50	107,529
2020-04-08	35.50	36.00	35.50	36.00	56,924
2020-04-07	30.50	35.00	28.00	30.50	259,402
2020-04-06	30.50	30.50	30.50	30.50	9,125
2020-04-03	30.50	30.50	30.50	30.50	10,729
2020-04-03	30.50	30.50	30.50	30.50	13,729
2020-04-02	30.50	30.50	30.50	30.50	15,662
2020-04-02	30.50	30.50	30.50	30.50	6,572
2020-04-01	31.50	30.50	30.50	30.50	12,777
2020-04-01	33.50	33.50	31.50	31.50	0
2020-03-31	33.50	33.50	31.50	33.50	28,443
2020-03-30	33.50	33.50	33.50	33.50	9,251
2020-03-27	33.50	33.50	33.50	33.50	25,387
2020-03-26	33.50	33.50	33.50	33.50	8,014
2020-03-25	33.50	33.50	33.50	33.50	10,060
2020-03-24	33.50	33.50	33.50	33.50	200
2020-03-23	33.50	33.50	33.50	33.50	7,158
2020-03-20	31.00	33.50	31.00	31.00	3,000
2020-03-19	32.50	32.50	31.50	32.50	0
2020-03-18	38.50	38.50	38.50	39.50	0
2020-03-17	44.50	44.50	44.00	44.50	1,500,000
2020-03-16	47.50	47.50	43.50	47.50	16,000
2020-03-13	46.50	47.50	46.50	46.50	13,000
2020-03-12	50.50	50.50	47.50	51.50	0
2020-03-11	51.50	51.50	51.50	51.50	3,100
2020-03-10	50.50	51.50	50.50	50.50	8,500
2020-03-09	52.50	52.50	47.00	55.00	17,591
2020-03-06	55.00	55.00	55.00	55.00	3,000
2020-03-05	55.00	55.00	55.00	55.00	14,000
2020-03-04	55.00	55.00	55.00	55.00	0
2020-03-03	55.00	55.00	55.00	55.00	0
2020-03-02	58.50	58.50	55.00	58.50	26,496
2020-02-28	63.50	63.50	58.50	63.50	8,780
2020-02-27	63.50	63.50	63.50	63.50	0
2020-02-26	63.50	63.50	63.00	63.50	0
2020-02-25	63.50	63.50	63.50	63.50	0
2020-02-24	64.50	64.50	64.50	64.50	4,408
2020-02-21	64.50	64.50	64.50	64.50	1,505
2020-02-20	64.50	64.50	64.50	64.50	2,000
2020-02-19	64.50	64.50	64.50	64.50	0
2020-02-18	64.50	64.50	64.50	64.50	0
2020-02-17	65.00	65.00	64.50	64.50	13,973
2020-02-14	66.00	65.00	65.00	65.00	8,500
2020-02-13	62.50	66.00	62.50	66.00	46,417
2020-02-12	62.50	62.50	62.50	62.50	0
2020-02-11	62.50	62.50	62.50	62.50	7,829
2020-02-10	61.00	62.50	61.00	62.50	22,827
2020-02-07	61.00	61.00	61.00	61.00	0
2020-02-06	62.00	62.00	61.00	61.00	4,409
2020-02-05	62.00	62.00	62.00	62.00	8,116
2020-02-04	62.00	62.00	62.00	62.00	6,763
2020-02-03	62.00	62.00	62.00	62.00	1,000
2020-01-31	57.50	62.50	60.00	57.50	51,426
2020-01-30	54.25	57.50	54.25	57.50	15,000
2020-01-29	54.25	54.25	54.25	54.25	0
2020-01-28	54.00	54.00	54.00	54.00	0
2020-01-27	54.00	54.00	54.00	54.00	0
2020-01-24	54.00	54.00	54.00	54.00	0
2020-01-23	54.00	54.00	54.00	54.00	18
2020-01-22	54.00	54.00	54.00	54.00	39,000
2020-01-21	53.00	53.00	53.00	53.00	0
2020-01-20	53.00	53.00	53.00	53.00	0
2020-01-17	53.00	53.00	53.00	53.00	0
2020-01-16	53.00	53.00	53.00	53.00	0
2020-01-15	53.00	53.00	50.00	53.00	0
2020-01-14	53.00	53.00	53.00	53.00	0
2020-01-13	53.00	53.00	53.00	53.00	7,000
2020-01-10	53.00	53.00	53.00	53.00	52,245
2020-01-09	53.00	53.00	53.00	53.00	0
2020-01-08	53.00	53.00	53.00	53.00	0
2020-01-07	53.00	53.00	53.00	53.00	442
2020-01-06	53.00	53.00	53.00	53.00	65,167
2020-01-03	52.50	53.00	52.50	53.00	1,953
2020-01-02	52.00	52.50	52.00	52.50	10,000
2019-12-31	52.00	52.00	52.00	52.00	0
2019-12-30	52.00	52.00	52.00	52.00	0
2019-12-27	52.00	52.00	49.00	52.00	0
2019-12-24	52.00	52.00	52.00	52.00	0
2019-12-23	51.50	51.50	51.50	51.50	14,781
2019-12-20	51.50	51.50	51.50	51.50	12,651
2019-12-19	51.50	51.50	51.50	51.50	8,151
2019-12-18	51.50	51.50	49.00	51.50	5,000
2019-12-17	51.50	51.50	51.50	51.50	1,763
2019-12-16	51.00	51.50	51.00	51.50	25,635
2019-12-13	49.00	51.00	49.00	51.00	10,000
2019-12-12	49.00	49.00	49.00	49.00	0
2019-12-11	49.00	49.00	49.00	49.00	0
2019-12-10	49.00	49.00	49.00	49.00	0
2019-12-09	48.00	49.00	48.00	49.00	0
2019-12-06	49.00	49.00	49.00	49.00	0
2019-12-05	49.00	49.00	49.00	49.00	497
2019-12-04	49.00	49.00	49.00	49.00	8,069
2019-12-03	49.00	49.00	48.00	49.00	0
2019-12-02	49.00	49.00	49.00	49.00	0
2019-11-29	49.00	49.00	49.00	49.00	0
2019-11-28	48.00	50.50	48.00	49.00	15,000
2019-11-27	49.00	49.00	49.00	49.00	0
2019-11-26	49.00	49.00	49.00	49.00	0
2019-11-25	49.00	49.00	49.00	49.00	0
2019-11-22	49.00	49.00	49.00	49.00	0
2019-11-21	49.00	49.00	49.00	49.00	0
2019-11-20	49.00	49.00	49.00	49.00	12,674
2019-11-19	49.00	49.00	49.00	49.00	934,682
2019-11-18	49.00	49.00	49.00	49.00	2,600
2019-11-15	49.00	49.00	49.00	49.00	1,083
2019-11-14	48.00	49.00	48.00	49.00	52,324
2019-11-13	48.00	48.00	48.00	48.00	1,036,148
2019-11-12	48.00	48.00	48.00	48.00	5,254
2019-11-11	48.00	48.00	48.00	48.00	938,014
2019-11-08	48.00	48.00	46.00	48.00	0
2019-11-07	48.00	48.00	48.00	48.00	13,050
2019-11-06	48.00	48.00	48.00	48.00	11,511
2019-11-05	48.00	48.00	48.00	48.00	2,501
2019-11-04	48.00	48.00	48.00	48.00	0
2019-11-01	47.00	48.00	46.00	48.00	103,017
2019-10-31	47.00	47.00	47.00	47.00	0
2019-10-30	47.00	47.00	46.00	47.00	40,879
2019-10-29	47.00	47.00	47.00	47.00	59,000
2019-10-28	47.00	47.00	47.00	47.00	20,211
2019-10-25	47.00	47.00	47.00	47.00	25,414
2019-10-24	47.00	47.00	47.00	47.00	250,000
2019-10-23	47.00	47.00	47.00	47.00	133,710
2019-10-22	47.00	47.00	47.00	47.00	493,000
2019-10-21	45.00	47.00	45.00	47.00	77,500
2019-10-18	43.50	45.00	43.50	45.00	195,940
2019-10-17	43.50	43.50	43.50	43.50	0
2019-10-16	43.50	43.50	43.50	43.50	1,315
2019-10-15	42.50	43.50	42.50	43.50	35,077
2019-10-14	42.50	42.50	42.50	42.50	0
2019-10-11	42.50	42.50	42.50	42.50	3,731
2019-10-10	44.00	44.00	42.50	44.00	11,136
2019-10-09	44.00	44.00	44.00	44.00	3,211
2019-10-08	45.00	45.00	44.00	44.00	0
2019-10-07	45.00	45.00	45.00	45.00	0
2019-10-04	45.00	45.00	45.00	45.00	536
2019-10-03	47.50	47.50	45.00	45.00	5,000
2019-10-02	47.50	47.50	47.50	47.50	852
2019-10-01	47.50	48.00	48.00	47.50	14,105
2019-09-30	47.50	47.50	47.50	47.50	0
2019-09-27	47.50	47.50	47.50	47.50	0
2019-09-26	47.50	47.50	47.00	47.50	0
2019-09-25	48.00	48.00	47.50	47.50	0
2019-09-24	48.00	48.00	48.00	48.00	3,602
2019-09-23	50.50	50.50	47.00	48.00	203,600
2019-09-20	49.50	49.50	49.50	49.50	55
2019-09-19	49.50	49.50	49.50	49.50	0
2019-09-18	49.50	49.50	49.50	49.50	0
2019-09-17	50.60	50.60	49.50	49.50	0
2019-09-16	51.10	51.10	50.60	50.60	0
2019-09-13	51.10	51.10	51.10	51.10	0
2019-09-12	53.50	53.50	51.10	51.10	1,592
2019-09-11	53.50	53.50	53.50	53.50	0
2019-09-10	53.50	53.50	52.00	53.50	0
2019-09-09	53.50	53.50	52.00	53.50	0
2019-09-06	54.50	54.50	53.50	53.50	0
2019-09-05	54.50	54.50	54.50	54.50	1,826
2019-09-04	54.50	54.50	54.50	54.50	0
2019-09-03	54.50	54.50	54.50	54.50	0
2019-09-02	54.50	54.50	54.50	54.50	0
2019-08-30	54.50	54.50	54.50	54.50	0
2019-08-29	54.50	54.50	54.50	54.50	0
2019-08-28	54.50	54.50	54.50	54.50	0
2019-08-27	54.50	54.50	54.50	54.50	0
2019-08-23	54.50	54.50	54.50	54.50	0
2019-08-22	56.00	56.00	54.50	54.50	2,833
2019-08-21	56.00	56.00	56.00	56.00	1,400
2019-08-20	56.00	56.00	56.00	56.00	0
2019-08-19	56.00	56.00	56.00	56.00	0
2019-08-16	56.00	56.00	55.00	56.00	0
2019-08-15	60.00	60.00	56.00	56.00	10,377
2019-08-14	61.00	61.00	60.00	60.00	15,000
2019-08-13	61.50	61.50	61.00	61.00	0
2019-08-12	61.50	61.50	61.50	61.50	0
2019-08-09	61.50	61.50	61.50	61.50	2,000
2019-08-08	61.50	61.50	61.50	61.50	0
2019-08-07	61.50	61.50	61.50	61.50	0
2019-08-06	62.50	62.50	61.50	61.50	2,556
2019-08-05	62.50	62.50	62.50	62.50	0
2019-08-02	62.50	62.50	62.50	62.50	0
2019-08-01	62.50	62.50	62.50	62.50	0
2019-07-31	62.50	62.50	62.50	62.50	0
2019-07-30	62.50	62.50	62.50	62.50	0
2019-07-29	62.50	62.50	62.50	62.50	806
2019-07-26	62.50	62.50	62.50	62.50	0
2019-07-25	62.50	62.50	62.50	62.50	0
2019-07-24	62.50	62.50	62.50	62.50	0
2019-07-23	62.50	62.50	62.50	62.50	0
2019-07-22	62.50	62.50	62.50	62.50	1,060
2019-07-19	62.50	62.50	62.50	62.50	1,500
2019-07-18	62.50	62.50	62.50	62.50	0
2019-07-17	62.50	62.50	62.50	62.50	0
2019-07-16	62.50	62.50	62.50	62.50	808
2019-07-15	62.50	62.50	62.50	62.50	100
2019-07-12	62.50	62.50	62.50	62.50	25,769
2019-07-11	63.50	63.50	62.50	62.50	5,000
2019-07-10	65.00	65.00	63.50	63.50	2,090
2019-07-09	66.00	66.00	65.00	65.00	3,465
2019-07-08	66.00	66.00	66.00	66.00	0
2019-07-05	66.00	66.00	66.00	66.00	3,217
2019-07-04	66.00	66.00	66.00	66.00	0
2019-07-03	66.00	66.00	62.00	66.00	50
2019-07-02	66.00	66.00	66.00	66.00	3,700
2019-07-01	66.00	66.00	66.00	66.00	99
2019-06-28	66.00	66.00	66.00	66.00	0
2019-06-27	66.00	66.00	66.00	66.00	0
2019-06-26	66.00	66.00	66.00	66.00	1,880
2019-06-25	66.00	66.00	66.00	66.00	0
2019-06-24	66.00	66.00	66.00	66.00	0
2019-06-21	66.00	66.00	66.00	66.00	0
2019-06-20	66.00	66.00	66.00	66.00	0
2019-06-19	66.50	66.50	66.00	66.00	5,223
2019-06-18	66.50	66.50	66.50	66.50	0
2019-06-17	66.50	66.50	66.50	66.50	0
2019-06-14	66.50	66.50	66.50	66.50	0
2019-06-13	66.00	66.50	66.00	66.50	0
2019-06-12	66.00	66.00	66.00	66.00	0
2019-06-11	66.00	66.00	66.00	66.00	866
2019-06-10	66.00	66.00	66.00	66.00	3,162
2019-06-07	66.00	66.00	66.00	66.00	0
2019-06-06	66.00	66.00	62.00	66.00	99
2019-06-05	66.00	66.00	66.00	66.00	705
2019-06-04	62.50	66.00	62.50	66.00	8,464
2019-06-03	62.50	62.50	62.50	62.50	1,664
2019-05-31	62.50	62.50	62.50	62.50	42
2019-05-30	62.50	62.50	62.50	62.50	0
2019-05-29	62.50	62.50	62.50	62.50	0
2019-05-28	62.50	62.50	62.50	62.50	0
2019-05-24	63.50	63.50	62.50	62.50	30,000
2019-05-23	63.50	63.50	62.00	63.50	0
2019-05-22	63.50	63.50	63.50	63.50	0
2019-05-21	62.50	63.50	62.50	63.50	0
2019-05-20	62.50	62.50	62.50	62.50	165
2019-05-17	62.50	62.50	62.50	62.50	0
2019-05-16	62.50	62.50	62.50	62.50	0
2019-05-15	62.50	62.50	62.50	62.50	0
2019-05-14	62.50	62.50	62.50	62.50	98
2019-05-13	61.00	62.50	61.00	62.50	10,000
2019-05-10	61.00	61.00	57.00	61.00	1,730
2019-05-09	61.00	61.00	61.00	61.00	5,522
2019-05-08	61.00	61.00	61.00	61.00	1,485
2019-05-07	61.00	61.00	61.00	61.00	129

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