QRT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-17	125.00	140.00	120.00	140.00	56,433
2024-01-16	130.00	130.00	125.00	125.00	38,723
2024-01-15	130.00	130.00	125.00	130.00	55,356
2024-01-12	130.00	130.00	130.00	130.00	40,065
2024-01-11	130.00	130.00	125.00	130.00	80,351
2024-01-10	125.00	130.00	125.00	130.00	27,426
2024-01-09	132.50	115.00	115.00	115.00	35,029
2024-01-08	132.50	135.00	130.00	132.50	37,915
2024-01-05	132.50	132.50	132.50	132.50	27,275
2024-01-04	132.50	132.50	132.50	132.50	12,100
2024-01-03	135.00	135.00	132.50	132.50	20,859
2024-01-02	132.50	135.00	132.50	135.00	6,600
2024-01-01	132.50	132.50	132.50	132.50	0
2023-12-29	132.50	132.50	132.50	132.50	497
2023-12-28	135.00	135.00	130.00	132.50	7,346
2023-12-27	127.50	135.00	127.50	135.00	22,980
2023-12-26	127.50	127.50	127.50	127.50	0
2023-12-25	127.50	127.50	127.50	127.50	0
2023-12-22	130.00	130.00	127.50	127.50	13,670
2023-12-21	130.00	130.00	130.00	130.00	11,797
2023-12-20	130.00	130.00	130.00	130.00	12,500
2023-12-19	130.00	130.00	130.00	130.00	8,719
2023-12-18	140.00	140.00	125.00	130.00	73,047
2023-12-15	142.50	142.50	140.00	140.00	12,817
2023-12-14	132.50	142.50	132.50	142.50	15,462
2023-12-13	132.50	132.50	132.50	132.50	32,878
2023-12-12	132.50	135.00	132.50	132.50	32,719
2023-12-11	132.50	132.50	132.50	132.50	24,376
2023-12-08	125.00	132.50	125.00	132.50	44,878
2023-12-07	122.50	130.00	122.50	125.00	27,416
2023-12-06	122.50	125.00	120.00	125.00	131,572
2023-12-05	122.50	122.50	118.00	118.00	216,528
2023-12-04	122.50	122.50	122.50	122.50	33,735
2023-12-01	110.00	122.50	110.00	122.50	36,772
2023-11-30	120.00	120.00	55.00	110.00	302,998
2023-11-29	120.00	120.00	120.00	120.00	0
2023-11-28	120.00	120.00	120.00	120.00	0
2023-11-27	120.00	120.00	120.00	120.00	8,119
2023-11-24	117.50	120.00	117.50	120.00	2,792
2023-11-23	117.50	117.50	117.50	117.50	3,000
2023-11-22	117.50	117.50	117.50	117.50	3,000
2023-11-21	117.50	117.50	117.50	117.50	595
2023-11-20	117.50	117.50	117.50	117.50	20,109
2023-11-17	120.00	120.00	117.50	117.50	9,500
2023-11-16	120.00	120.00	120.00	120.00	1,220
2023-11-15	117.50	120.00	117.50	120.00	16,066
2023-11-14	120.00	120.00	117.50	117.50	16,600
2023-11-13	120.00	120.00	120.00	120.00	6,500
2023-11-10	120.00	120.00	120.00	120.00	8,213
2023-11-09	120.00	120.00	120.00	120.00	1,982
2023-11-08	120.00	120.00	120.00	120.00	2,500
2023-11-07	120.00	120.00	120.00	120.00	0
2023-11-06	120.00	120.00	120.00	120.00	0
2023-11-03	120.00	120.00	120.00	120.00	516
2023-11-02	120.00	122.50	117.50	120.00	41,352
2023-11-01	120.00	122.50	120.00	120.00	20,449
2023-10-31	122.50	122.50	120.00	120.00	1,200
2023-10-30	122.50	122.50	122.50	122.50	0
2023-10-27	122.50	122.50	122.50	122.50	0
2023-10-26	115.00	122.50	115.00	122.50	13,500
2023-10-25	115.00	115.00	115.00	115.00	0
2023-10-24	115.00	115.00	115.00	115.00	1,200
2023-10-23	115.00	115.00	115.00	115.00	8,718
2023-10-20	115.00	115.00	115.00	115.00	9,737
2023-10-19	115.00	120.00	113.00	113.00	3,000
2023-10-18	115.00	115.00	115.00	115.00	14,496
2023-10-17	115.00	115.00	115.00	115.00	1,200
2023-10-16	115.00	115.00	115.00	115.00	2,681
2023-10-13	115.00	115.00	115.00	115.00	1,889
2023-10-12	115.00	115.00	115.00	115.00	0
2023-10-11	115.00	115.00	115.00	115.00	0
2023-10-10	115.00	115.00	115.00	115.00	6,200
2023-10-09	115.00	115.00	115.00	115.00	1,000
2023-10-06	115.00	115.00	115.00	115.00	1,450
2023-10-05	115.00	115.00	115.00	115.00	523
2023-10-04	115.00	115.00	115.00	115.00	0
2023-10-03	115.00	115.00	115.00	115.00	0
2023-10-02	115.00	115.00	115.00	115.00	19,124
2023-09-29	115.00	115.00	115.00	115.00	0
2023-09-28	115.00	115.00	115.00	115.00	0
2023-09-27	115.00	115.00	115.00	115.00	0
2023-09-26	115.00	115.00	115.00	115.00	525
2023-09-25	115.00	115.00	115.00	115.00	3,247
2023-09-22	110.00	115.00	110.00	115.00	6,085
2023-09-21	110.00	110.00	110.00	110.00	0
2023-09-20	110.00	110.00	110.00	110.00	0
2023-09-19	110.00	110.00	110.00	110.00	2,450
2023-09-18	110.00	110.00	110.00	110.00	1,956
2023-09-15	110.00	110.00	110.00	110.00	432
2023-09-14	110.00	110.00	110.00	110.00	0
2023-09-13	110.00	110.00	110.00	110.00	0
2023-09-12	110.00	110.00	110.00	110.00	2,000
2023-09-11	115.00	115.00	110.00	110.00	13,875
2023-09-08	115.00	115.00	115.00	115.00	2,054
2023-09-07	115.00	115.00	115.00	115.00	775
2023-09-06	115.00	115.00	115.00	115.00	8,170
2023-09-05	115.00	115.00	115.00	115.00	1,658
2023-09-04	115.00	115.00	115.00	115.00	14,965
2023-09-01	115.00	115.00	115.00	115.00	12,833
2023-08-31	107.50	122.50	107.50	117.50	64,652
2023-08-30	155.00	155.00	107.50	107.50	148,818
2023-08-29	155.00	155.00	155.00	155.00	2,605
2023-08-28	155.00	155.00	155.00	155.00	0
2023-08-25	155.00	155.00	155.00	155.00	0
2023-08-24	155.00	155.00	155.00	155.00	156
2023-08-23	155.00	155.00	155.00	155.00	0
2023-08-22	155.00	155.00	155.00	155.00	0
2023-08-21	155.00	155.00	155.00	155.00	0
2023-08-18	155.00	155.00	155.00	155.00	0
2023-08-17	155.00	155.00	155.00	155.00	29
2023-08-16	155.00	155.00	155.00	155.00	0
2023-08-15	157.50	157.50	155.00	155.00	9,877
2023-08-14	157.50	157.50	157.50	157.50	10,200
2023-08-11	162.50	162.50	157.50	157.50	9,555
2023-08-10	167.50	167.50	165.00	165.00	929
2023-08-09	172.50	172.50	167.50	167.50	2,780
2023-08-08	172.50	172.50	172.50	172.50	0
2023-08-07	172.50	172.50	172.50	172.50	288
2023-08-04	172.50	172.50	172.50	172.50	1,550
2023-08-03	172.50	172.50	172.50	172.50	422
2023-08-02	172.50	172.50	172.50	172.50	2,125
2023-08-01	172.50	172.50	172.50	172.50	573
2023-07-31	172.50	172.50	172.50	172.50	0
2023-07-28	172.50	172.50	172.50	172.50	3,000
2023-07-27	172.50	172.50	172.50	172.50	0
2023-07-26	172.50	172.50	172.50	172.50	2,767
2023-07-25	172.50	172.50	172.50	172.50	752
2023-07-24	172.50	172.50	172.50	172.50	0
2023-07-21	172.50	172.50	172.50	172.50	0
2023-07-20	172.50	172.50	172.50	172.50	1,180
2023-07-19	172.50	172.50	172.50	172.50	9,456
2023-07-18	172.50	172.50	172.50	172.50	12,061
2023-07-17	172.50	172.50	172.50	172.50	0
2023-07-14	172.50	172.50	172.50	172.50	0
2023-07-13	172.50	172.50	172.50	172.50	0
2023-07-12	172.50	172.50	172.50	172.50	1,000
2023-07-11	172.50	172.50	172.50	172.50	19,237
2023-07-10	172.50	172.50	172.50	172.50	2,170
2023-07-07	172.50	172.50	172.50	172.50	2,000
2023-07-06	172.50	172.50	172.50	172.50	2,311
2023-07-05	172.50	172.50	172.50	172.50	3,000
2023-07-04	172.50	172.50	172.50	172.50	1,200
2023-07-03	175.00	175.00	175.00	175.00	17,748
2023-06-30	175.00	175.00	175.00	175.00	647
2023-06-29	175.00	175.00	175.00	175.00	284
2023-06-28	170.00	172.50	170.00	172.50	1,500
2023-06-27	172.50	172.50	172.50	172.50	21,200
2023-06-26	172.50	172.50	172.50	172.50	6,485
2023-06-23	172.50	172.50	172.50	172.50	0
2023-06-22	172.50	172.50	172.50	172.50	1,597
2023-06-21	172.50	172.50	172.50	172.50	2,337
2023-06-20	172.50	172.50	172.50	172.50	575
2023-06-19	175.00	175.00	172.50	172.50	4,275
2023-06-16	175.00	175.00	175.00	175.00	0
2023-06-15	175.00	175.00	175.00	175.00	5,856
2023-06-14	175.00	175.00	175.00	175.00	14,213
2023-06-13	190.00	190.00	175.00	175.00	24,709
2023-06-12	198.00	198.00	190.00	190.00	20,648
2023-06-09	198.00	198.00	198.00	198.00	3,251
2023-06-08	182.50	205.00	182.50	198.00	45,261
2023-06-07	180.00	182.50	180.00	182.50	8,021
2023-06-06	177.50	180.00	177.50	180.00	2,000
2023-06-05	177.50	177.50	177.50	177.50	7,756
2023-06-02	172.00	177.50	172.00	177.50	7,402
2023-06-01	172.00	172.00	172.00	172.00	3,900
2023-05-31	172.00	172.00	172.00	172.00	3,000
2023-05-30	167.50	172.00	167.50	172.00	5,972
2023-05-29	167.50	167.50	167.50	167.50	0
2023-05-26	167.50	167.50	167.50	167.50	117
2023-05-25	167.50	167.50	167.50	167.50	880
2023-05-24	166.50	167.50	166.50	167.50	0
2023-05-23	166.50	166.50	166.50	166.50	0
2023-05-22	166.50	166.50	166.50	166.50	1,836
2023-05-19	166.50	166.50	166.50	166.50	1,717
2023-05-18	166.50	166.50	166.50	166.50	0
2023-05-17	166.00	166.50	166.00	166.50	10,000
2023-05-16	166.00	166.00	166.00	166.00	1,219
2023-05-15	166.00	166.00	166.00	166.00	2,686
2023-05-12	166.00	166.00	166.00	166.00	7,909
2023-05-11	166.00	166.00	166.00	166.00	3,000
2023-05-10	164.50	166.00	164.50	166.00	3,526
2023-05-09	162.50	164.50	162.50	164.50	19,466
2023-05-08	162.50	162.50	162.50	162.50	0
2023-05-05	162.50	162.50	162.50	162.50	5,000
2023-05-04	159.00	162.50	159.00	162.50	6,836
2023-05-03	159.00	159.00	159.00	159.00	11,150
2023-05-02	159.00	159.00	159.00	159.00	20,418
2023-05-01	159.00	159.00	159.00	159.00	0
2023-04-28	156.50	159.00	156.50	159.00	5,212
2023-04-27	156.50	156.50	156.50	156.50	0
2023-04-26	149.00	156.50	149.00	156.50	24,385
2023-04-25	149.00	149.00	149.00	149.00	18,421
2023-04-24	142.50	149.00	142.50	149.00	58,298
2023-04-21	142.50	142.50	142.50	142.50	5,000
2023-04-20	142.50	142.50	142.50	142.50	0
2023-04-19	142.50	142.50	142.50	142.50	596
2023-04-18	145.00	145.00	142.50	142.50	17,482
2023-04-17	145.00	145.00	145.00	145.00	43,996
2023-04-14	145.00	145.00	145.00	145.00	7,115
2023-04-13	145.00	145.00	145.00	145.00	22,880
2023-04-12	152.50	152.50	145.00	145.00	24,800
2023-04-11	157.50	157.50	152.50	152.50	21,234
2023-04-10	157.50	157.50	157.50	157.50	0
2023-04-07	157.50	157.50	157.50	157.50	0
2023-04-06	160.00	160.00	157.50	157.50	2,665
2023-04-05	160.00	160.00	160.00	160.00	800
2023-04-04	165.00	160.00	159.00	160.00	21,487
2023-04-03	167.50	170.00	165.00	165.00	15,976
2023-03-31	147.50	182.50	147.50	167.50	79,561
2023-03-30	150.00	150.00	147.50	147.50	4,429
2023-03-29	150.00	150.00	150.00	150.00	2,075
2023-03-28	155.00	155.00	150.00	150.00	15,228
2023-03-27	155.00	155.00	155.00	155.00	0
2023-03-24	157.50	157.50	155.00	155.00	182
2023-03-23	159.00	159.00	157.50	157.50	7,629
2023-03-22	159.00	159.00	159.00	159.00	0
2023-03-21	159.00	163.00	163.00	159.00	1,490
2023-03-20	162.50	162.50	159.00	159.00	5,625
2023-03-17	162.50	162.50	162.50	162.50	2,000
2023-03-16	162.50	162.50	162.50	162.50	0
2023-03-15	162.50	162.50	162.50	162.50	1,652
2023-03-14	163.50	163.50	162.50	162.50	7,150
2023-03-13	169.00	169.00	163.50	163.50	7,109
2023-03-10	170.00	170.00	169.00	175.00	4,470
2023-03-09	175.00	175.00	175.00	175.00	0
2023-03-08	175.00	175.00	175.00	175.00	1,972
2023-03-07	175.00	175.00	175.00	175.00	2,709
2023-03-06	182.50	182.50	175.00	175.00	10,587
2023-03-03	185.00	185.00	182.50	182.50	23,185
2023-03-02	187.50	187.50	185.00	185.00	13,551
2023-03-01	187.50	187.50	187.50	187.50	5,771
2023-02-28	185.00	190.00	185.00	187.50	59,619
2023-02-27	182.50	185.00	180.00	185.00	36,426
2023-02-24	183.50	183.50	178.50	182.50	36,461
2023-02-23	175.00	183.50	180.00	183.50	84,826
2023-02-22	173.00	177.50	170.50	175.00	50,980
2023-02-21	170.50	173.00	170.50	173.00	45,909
2023-02-20	165.50	171.50	165.50	170.50	29,733
2023-02-17	161.50	165.50	161.50	165.50	18,975
2023-02-16	161.50	161.50	161.50	161.50	3,000
2023-02-15	164.00	165.00	161.00	161.50	29,500
2023-02-14	153.00	164.00	152.00	164.00	26,837
2023-02-13	153.00	153.00	153.00	153.00	50
2023-02-10	159.00	159.00	147.00	153.00	36,353
2023-02-09	162.00	166.00	159.00	159.00	28,800
2023-02-08	157.00	162.00	157.00	162.00	23,620
2023-02-07	156.50	157.00	151.00	157.00	38,639
2023-02-06	135.00	157.50	135.00	156.50	117,686
2023-02-03	131.00	137.50	130.00	135.00	84,765
2023-02-02	123.00	131.00	123.00	131.00	6,539
2023-02-01	118.50	123.50	115.00	123.00	66,132
2023-01-31	122.00	122.00	118.00	118.50	4,800
2023-01-30	122.00	122.00	122.00	122.00	0
2023-01-27	122.00	122.00	122.00	122.00	800
2023-01-26	122.00	122.00	122.00	122.00	0
2023-01-25	122.00	122.00	122.00	122.00	0
2023-01-24	122.00	122.00	122.00	122.00	0
2023-01-23	122.00	122.00	122.00	122.00	0
2023-01-20	120.00	122.00	120.00	122.00	7,110
2023-01-19	120.00	120.00	120.00	120.00	1,500
2023-01-18	120.00	120.00	120.00	120.00	2,292
2023-01-17	120.00	120.00	120.00	120.00	12,842
2023-01-16	120.00	120.00	120.00	120.00	907
2023-01-13	120.00	120.00	120.00	120.00	943
2023-01-12	120.00	120.00	120.00	120.00	1,754
2023-01-11	118.50	120.00	118.50	120.00	4,917
2023-01-10	113.00	118.50	113.00	118.50	16,666
2023-01-09	113.00	113.00	113.00	113.00	1,113
2023-01-06	113.00	113.00	113.00	113.00	1,000
2023-01-05	112.50	113.00	112.50	113.00	16,677
2023-01-04	112.50	112.50	111.50	112.50	5,545
2023-01-03	118.00	118.00	112.50	112.50	23,606
2023-01-02	118.00	118.00	118.00	118.00	0
2022-12-30	118.00	118.00	118.00	118.00	0
2022-12-29	121.50	121.50	118.00	118.00	3,083
2022-12-28	119.50	121.50	119.50	121.50	0
2022-12-27	119.50	119.50	119.50	119.50	0
2022-12-26	119.50	119.50	119.50	119.50	0
2022-12-23	119.50	119.50	119.50	119.50	62
2022-12-22	119.50	119.50	119.50	119.50	2,967
2022-12-21	119.50	119.50	119.50	119.50	0
2022-12-20	115.00	119.50	115.00	119.50	13,428
2022-12-19	115.00	115.00	115.00	115.00	6,253
2022-12-16	115.00	115.00	115.00	115.00	290
2022-12-15	115.50	115.50	115.00	115.00	2,250
2022-12-14	117.50	117.50	115.50	115.50	1,800
2022-12-13	116.50	117.50	116.50	117.50	4,327
2022-12-12	118.50	118.50	116.50	116.50	11,480
2022-12-09	118.50	118.50	118.50	118.50	2,509
2022-12-08	118.50	118.50	118.50	118.50	0
2022-12-07	121.00	121.00	118.50	118.50	4,722
2022-12-06	123.50	123.50	121.00	121.00	5,273
2022-12-05	123.50	123.50	123.50	123.50	1,000
2022-12-02	123.50	123.50	123.50	123.50	0
2022-12-01	121.00	123.50	121.00	123.50	4,053
2022-11-30	121.00	121.00	121.00	121.00	2,576
2022-11-29	121.00	121.00	121.00	121.00	0
2022-11-28	121.00	123.50	121.00	121.00	12,250
2022-11-25	131.50	131.50	121.00	121.00	16,000
2022-11-24	131.50	131.50	131.50	131.50	754
2022-11-23	131.50	131.50	131.50	131.50	0
2022-11-22	131.50	131.50	131.50	131.50	0
2022-11-21	131.50	131.50	131.50	131.50	784
2022-11-18	131.00	132.50	131.00	131.50	15,929
2022-11-17	124.50	131.00	124.50	131.00	13,695
2022-11-16	124.50	124.50	124.50	124.50	0
2022-11-15	122.50	124.50	122.50	124.50	5,690
2022-11-14	114.00	122.50	114.00	122.50	16,000
2022-11-11	113.00	114.00	113.00	114.00	1,000
2022-11-10	112.50	113.00	112.50	113.00	424
2022-11-09	112.50	112.50	112.50	112.50	0
2022-11-08	115.50	115.50	111.00	112.50	38,664
2022-11-07	113.50	115.50	113.50	115.50	1,140
2022-11-04	115.50	115.50	115.50	115.50	0
2022-11-03	115.50	115.50	115.50	115.50	0
2022-11-02	115.50	115.50	115.50	115.50	0
2022-11-01	115.50	115.50	115.50	115.50	10,153
2022-10-31	115.50	115.50	115.50	115.50	324
2022-10-28	115.50	115.50	115.50	115.50	204
2022-10-27	115.50	115.50	115.50	115.50	849
2022-10-26	109.00	115.50	109.00	115.50	17,832
2022-10-25	109.00	109.00	109.00	109.00	0
2022-10-24	109.00	109.00	109.00	109.00	9,517
2022-10-21	109.00	109.00	109.00	109.00	9,032
2022-10-20	109.00	109.00	109.00	109.00	0
2022-10-19	108.50	109.00	108.50	109.00	2,446
2022-10-18	109.50	109.50	108.50	108.50	5,372
2022-10-17	111.50	111.50	109.50	109.50	7,000
2022-10-14	111.50	111.50	111.50	111.50	6,680
2022-10-13	111.50	111.50	111.50	111.50	92
2022-10-12	111.50	111.50	111.50	111.50	2,146
2022-10-11	111.50	111.50	111.50	111.50	2,093
2022-10-10	111.50	111.50	111.50	111.50	0
2022-10-07	111.50	111.50	111.50	111.50	217
2022-10-06	111.50	111.50	111.50	111.50	0
2022-10-05	114.50	114.50	111.50	111.50	2,000
2022-10-04	114.50	114.50	114.50	114.50	0
2022-10-03	114.50	114.50	114.50	114.50	0
2022-09-30	114.50	114.50	114.50	114.50	1,249
2022-09-29	114.50	114.50	114.50	114.50	0
2022-09-28	118.50	118.50	112.00	114.50	26,309
2022-09-27	130.00	130.00	116.50	118.50	42,743
2022-09-26	130.00	130.00	130.00	130.00	1,907
2022-09-23	130.00	131.50	128.00	130.00	0
2022-09-22	130.00	130.00	130.00	130.00	32
2022-09-21	134.50	134.50	130.00	130.00	7,987
2022-09-20	132.50	134.50	132.50	134.50	5,079
2022-09-19	132.50	132.50	132.50	132.50	0
2022-09-16	134.50	134.50	131.50	132.50	12,302
2022-09-15	137.50	137.50	134.50	134.50	8,802
2022-09-14	138.50	138.50	137.50	137.50	217
2022-09-13	142.50	142.50	139.50	139.50	7,000
2022-09-12	143.50	143.50	140.50	142.50	6,007
2022-09-09	139.00	143.50	138.00	143.50	11,800
2022-09-08	129.50	139.00	129.50	139.00	22,932
2022-09-07	129.50	129.50	129.50	129.50	3,528
2022-09-06	131.50	131.50	129.50	129.50	3,731
2022-09-05	131.50	131.50	131.50	131.50	5,601
2022-09-02	131.50	131.50	131.50	131.50	0
2022-09-01	141.00	141.00	131.50	131.50	35,952
2022-08-31	141.00	141.00	140.50	141.00	17,605
2022-08-30	155.00	155.00	141.00	141.00	49,582
2022-08-29	155.00	155.00	155.00	155.00	0
2022-08-26	156.00	156.00	155.00	155.00	13,120
2022-08-25	157.50	157.50	156.00	156.00	5,398
2022-08-24	159.50	159.50	157.50	157.50	3,200
2022-08-23	160.50	160.50	159.50	159.50	4,711
2022-08-22	160.50	160.50	160.50	160.50	1,299
2022-08-19	162.50	162.50	160.50	160.50	12,100
2022-08-18	162.50	162.50	162.50	162.50	0
2022-08-17	166.50	166.50	162.50	162.50	8,144
2022-08-16	156.50	168.50	156.50	166.50	34,477
2022-08-15	153.50	156.50	153.50	156.50	8,813
2022-08-12	154.50	154.50	153.50	153.50	10,350
2022-08-11	154.50	154.50	154.50	154.50	631
2022-08-10	154.50	154.50	154.50	154.50	16,373
2022-08-09	153.50	154.50	153.50	154.50	4,729
2022-08-08	153.50	153.50	153.50	153.50	1,090
2022-08-05	153.50	153.50	153.50	153.50	268
2022-08-04	153.50	153.50	153.50	153.50	16,782
2022-08-03	153.50	153.50	153.50	153.50	8,000
2022-08-02	153.50	153.50	153.50	153.50	9,559
2022-08-01	153.50	153.50	150.00	153.50	15,248
2022-07-29	153.50	153.50	153.50	153.50	5,461
2022-07-28	153.50	153.50	153.50	153.50	9,551
2022-07-27	153.50	153.50	153.50	153.50	5,564
2022-07-26	153.00	155.50	152.50	153.50	43,124
2022-07-25	145.50	153.00	145.50	152.00	51,363
2022-07-22	145.50	145.50	145.50	145.50	2,502
2022-07-21	141.00	145.50	141.00	145.50	18,433
2022-07-20	141.00	141.00	141.00	141.00	10,107
2022-07-19	142.00	142.00	141.00	141.00	1,181
2022-07-18	142.00	142.00	142.00	142.00	1,078
2022-07-15	142.00	142.00	142.00	142.00	564
2022-07-14	144.00	144.00	142.00	142.00	4,597
2022-07-13	140.50	144.50	140.50	144.00	35,900
2022-07-12	136.50	140.00	136.50	140.00	10,512
2022-07-11	136.50	136.50	136.50	136.50	727
2022-07-08	132.50	137.00	132.50	137.00	16,500
2022-07-07	132.50	132.50	132.50	132.50	16,000
2022-07-06	136.50	136.50	132.50	132.50	9,495
2022-07-05	147.50	147.50	136.50	136.50	23,066
2022-07-04	148.50	148.50	147.50	147.50	2,333
2022-07-01	151.00	151.00	148.50	148.50	23,796
2022-06-30	151.00	151.00	151.00	151.00	2,013
2022-06-29	151.00	151.00	151.00	151.00	0
2022-06-28	152.50	152.50	150.00	151.00	22,225
2022-06-27	155.50	155.50	152.50	152.50	5,570
2022-06-24	155.50	155.50	155.50	155.50	110
2022-06-23	156.50	156.50	155.50	155.50	2,000
2022-06-22	156.50	156.50	156.50	156.50	0
2022-06-21	156.50	156.50	156.50	156.50	215
2022-06-20	158.00	158.00	156.50	156.50	4,278
2022-06-17	158.00	158.00	158.00	158.00	1,784
2022-06-16	158.00	158.00	158.00	158.00	3,000
2022-06-15	158.00	158.00	158.00	158.00	0
2022-06-14	158.00	158.00	158.00	158.00	0
2022-06-13	158.00	158.00	158.00	158.00	11,318
2022-06-10	158.00	158.00	158.00	158.00	10,000
2022-06-09	162.50	162.50	158.00	158.00	10,956
2022-06-08	162.50	162.50	162.50	162.50	0
2022-06-07	162.50	162.50	162.50	162.50	0
2022-06-06	162.50	162.50	162.50	162.50	0
2022-06-03	162.50	162.50	162.50	162.50	0
2022-06-02	162.50	162.50	162.50	162.50	0
2022-06-01	162.50	162.50	162.50	162.50	1,201
2022-05-31	162.50	162.50	162.50	162.50	6,000
2022-05-30	162.50	162.50	162.50	162.50	6,216
2022-05-27	162.50	162.50	162.50	162.50	6,191
2022-05-26	162.50	162.50	162.50	162.50	8,808
2022-05-25	161.50	162.50	161.50	162.50	7,742
2022-05-24	161.50	161.50	161.50	161.50	11,272
2022-05-23	155.00	160.50	152.00	160.50	17,250
2022-05-20	155.00	155.00	155.00	155.00	262
2022-05-19	159.50	159.50	155.00	155.00	20,951
2022-05-18	150.00	161.50	150.00	159.50	57,791
2022-05-17	150.00	150.00	150.00	150.00	4,452
2022-05-16	150.00	150.00	150.00	150.00	0
2022-05-13	150.00	150.00	150.00	150.00	0
2022-05-12	150.00	150.00	150.00	150.00	3,000
2022-05-11	150.50	150.50	150.00	150.00	3,000
2022-05-10	156.00	156.00	150.50	150.50	16,851
2022-05-09	166.50	166.50	156.00	156.00	44,091
2022-05-06	172.50	172.50	166.50	166.50	35,138
2022-05-05	172.50	172.50	172.50	172.50	16,429
2022-05-04	172.50	172.50	172.50	172.50	249
2022-05-03	172.50	172.50	172.50	172.50	13,112
2022-05-02	174.00	174.00	174.00	174.00	0
2022-04-29	174.00	174.00	174.00	174.00	6,986
2022-04-28	174.00	174.00	174.00	174.00	27,739
2022-04-27	174.00	174.00	174.00	174.00	19,384
2022-04-26	170.50	174.00	170.50	174.00	23,729
2022-04-25	175.50	175.50	170.50	170.50	35,023
2022-04-22	174.50	175.50	174.50	175.50	65,339
2022-04-21	172.00	175.50	172.00	174.50	34,231
2022-04-20	168.50	170.00	168.50	170.00	59,312
2022-04-19	161.00	168.50	161.00	168.50	78,608
2022-04-18	161.00	161.00	161.00	161.00	0
2022-04-15	161.00	161.00	161.00	161.00	0
2022-04-14	162.50	162.50	161.00	161.00	39,446
2022-04-13	159.00	166.50	159.00	162.50	43,640
2022-04-12	157.50	157.50	155.00	157.50	51,242
2022-04-11	148.00	157.50	148.00	157.50	54,631
2022-04-08	147.50	148.00	147.50	148.00	26,400
2022-04-07	141.00	147.50	141.00	147.50	59,312
2022-04-06	137.50	141.00	137.50	141.00	25,262
2022-04-05	137.50	137.50	137.50	137.50	18,655
2022-04-04	133.50	137.50	133.50	137.50	19,751
2022-04-01	135.00	135.00	133.50	133.50	33,028
2022-03-31	135.00	135.00	135.00	135.00	10,983
2022-03-30	135.00	135.00	135.00	135.00	21,800
2022-03-29	132.00	137.50	132.00	135.00	21,007
2022-03-28	129.00	132.00	129.00	132.00	22,506
2022-03-25	129.00	129.00	129.00	129.00	9,611
2022-03-24	131.50	131.50	129.00	129.00	9,500
2022-03-23	136.50	136.50	131.50	131.50	46,338
2022-03-22	126.50	138.50	126.50	136.50	68,781
2022-03-21	126.50	126.50	126.50	126.50	1,961
2022-03-18	127.50	127.50	126.50	126.50	12,000
2022-03-17	111.50	132.50	111.50	127.50	116,997
2022-03-16	111.50	111.50	111.50	111.50	2,558
2022-03-15	111.50	111.50	111.50	111.50	0
2022-03-14	111.50	111.50	111.50	111.50	15,292
2022-03-11	111.50	111.50	111.50	111.50	210
2022-03-10	111.50	111.50	111.50	111.50	0
2022-03-09	111.50	111.50	111.50	111.50	0
2022-03-08	109.00	109.00	109.00	109.00	15,618
2022-03-07	116.50	116.50	109.00	109.00	15,446
2022-03-04	118.50	118.50	118.50	118.50	5,941
2022-03-03	118.50	118.50	118.50	118.50	0
2022-03-02	118.50	118.50	118.50	118.50	1,289
2022-03-01	117.50	118.50	117.50	118.50	18,645
2022-02-28	119.50	119.50	117.50	117.50	2,846
2022-02-25	122.50	122.50	119.50	119.50	3,737
2022-02-24	127.00	127.00	122.50	122.50	9,014
2022-02-23	127.50	127.50	127.00	127.00	2,500
2022-02-22	127.50	127.50	127.50	127.50	3,840
2022-02-21	131.00	131.00	128.00	128.00	31,727
2022-02-18	131.00	131.00	131.00	131.00	2,000
2022-02-17	131.00	131.00	131.00	131.00	19,143
2022-02-16	131.00	131.00	129.50	129.50	2,000
2022-02-15	131.00	131.00	131.00	131.00	1,574
2022-02-14	131.00	131.00	131.00	131.00	6,857
2022-02-11	131.00	131.00	127.00	131.00	367
2022-02-10	131.00	131.00	131.00	131.00	0
2022-02-09	131.00	131.00	131.00	131.00	10,000
2022-02-08	131.00	131.00	131.00	131.00	3,347
2022-02-07	132.50	132.50	131.00	131.00	4,375
2022-02-04	132.50	132.50	132.50	132.50	0
2022-02-03	132.50	132.50	132.50	132.50	2,237
2022-02-02	132.50	132.50	132.50	132.50	31,943
2022-02-01	132.50	132.50	132.50	132.50	5,166
2022-01-31	132.50	132.50	132.50	132.50	10,453
2022-01-28	131.00	132.50	131.00	132.50	34,744
2022-01-27	129.00	131.00	129.00	131.00	2,749
2022-01-26	127.50	129.00	127.50	129.00	37,339
2022-01-25	129.00	129.00	127.50	127.50	16,600
2022-01-24	127.50	129.00	127.50	129.00	12,608
2022-01-21	132.50	132.50	127.50	127.50	17,107
2022-01-20	136.00	136.00	132.50	132.50	28,127
2022-01-19	131.00	136.00	131.00	136.00	58,619
2022-01-18	126.00	131.00	126.00	131.00	27,997
2022-01-17	126.00	126.00	126.00	126.00	11,708
2022-01-14	126.50	126.50	126.00	126.00	18,976
2022-01-13	126.50	126.50	126.50	126.50	8,150
2022-01-12	134.00	134.00	126.50	126.50	27,140
2022-01-11	134.00	134.00	134.00	134.00	28,789
2022-01-10	131.50	134.00	131.50	134.00	17,688
2022-01-07	121.00	131.50	121.00	131.50	791,310
2022-01-06	121.00	121.00	121.00	121.00	886,134
2022-01-05	116.00	121.00	116.00	121.00	43,653
2022-01-04	112.50	116.00	112.50	116.00	28,744
2022-01-03	112.50	112.50	112.50	112.50	0
2021-12-31	112.50	112.50	112.50	112.50	0
2021-12-30	112.50	112.50	112.50	112.50	16,674
2021-12-29	111.50	112.50	111.50	112.50	5,490
2021-12-28	111.50	111.50	111.50	111.50	0
2021-12-27	111.50	111.50	111.50	111.50	0
2021-12-24	111.50	111.50	111.50	111.50	0
2021-12-23	111.50	111.50	111.50	111.50	757
2021-12-22	111.50	111.50	111.50	111.50	2,000
2021-12-21	111.50	111.50	111.50	111.50	0
2021-12-20	111.50	111.50	111.50	111.50	10,500
2021-12-17	111.50	111.50	111.50	111.50	5,044
2021-12-16	111.50	111.50	111.50	111.50	9,154
2021-12-15	111.50	111.50	111.50	111.50	2,000
2021-12-14	110.50	112.50	110.50	111.50	13,213
2021-12-13	110.50	110.50	110.50	110.50	5,000
2021-12-10	110.50	110.50	110.50	110.50	5,976
2021-12-09	109.50	110.50	109.50	110.50	22,100
2021-12-08	108.50	109.50	108.50	109.50	12,511
2021-12-07	108.50	108.50	108.50	108.50	446
2021-12-06	108.50	108.50	108.50	108.50	6,922
2021-12-03	108.50	108.50	108.50	108.50	0
2021-12-02	108.50	108.50	108.50	108.50	9,220
2021-12-01	106.50	108.50	106.50	108.50	22,590
2021-11-30	106.00	106.50	103.00	106.50	217
2021-11-29	106.50	106.50	106.50	106.50	2,699
2021-11-26	106.50	106.50	106.50	106.50	0
2021-11-25	106.50	106.50	106.50	106.50	0
2021-11-24	106.50	106.50	106.50	106.50	0
2021-11-23	106.50	106.50	106.50	106.50	2,443
2021-11-22	106.50	106.50	106.50	106.50	0
2021-11-19	106.50	106.50	106.50	106.50	2,000
2021-11-18	106.50	106.50	106.50	106.50	10,875
2021-11-17	102.50	106.50	102.50	106.50	8,000
2021-11-16	102.50	102.50	102.50	102.50	1,981
2021-11-15	102.50	102.50	102.50	102.50	36,500
2021-11-12	102.50	102.50	102.50	102.50	53,075
2021-11-11	102.50	103.00	103.00	102.50	5,300
2021-11-10	106.50	106.50	102.50	102.50	2,960
2021-11-09	105.00	106.50	105.00	106.50	5,117
2021-11-08	103.50	105.00	103.50	105.00	9,570
2021-11-05	103.50	103.50	103.50	103.50	0
2021-11-04	103.50	103.50	103.50	103.50	0
2021-11-03	103.50	103.50	103.50	103.50	0
2021-11-02	103.50	103.50	103.50	103.50	6,629
2021-11-01	106.50	106.50	103.50	103.50	2,000
2021-10-29	105.50	106.50	105.50	106.50	11,935
2021-10-28	105.50	105.50	105.50	105.50	5,000
2021-10-27	98.50	105.50	98.50	105.50	15,000
2021-10-26	98.50	98.50	98.50	98.50	0
2021-10-25	98.50	98.50	98.50	98.50	6,000
2021-10-22	98.50	98.50	98.50	98.50	4,489
2021-10-21	98.50	98.50	98.50	98.50	0
2021-10-20	98.50	98.50	98.50	98.50	8,487
2021-10-19	97.50	97.50	97.50	97.50	10,000
2021-10-18	97.50	97.50	97.50	97.50	20,000
2021-10-15	97.50	97.50	97.50	97.50	0
2021-10-14	97.50	97.50	97.50	97.50	5,324
2021-10-13	97.50	97.50	97.50	97.50	8,000
2021-10-12	97.50	97.50	97.50	97.50	8,993
2021-10-11	97.50	97.50	97.50	97.50	1,592
2021-10-08	97.50	97.50	97.50	97.50	0
2021-10-07	97.50	97.50	97.50	97.50	0
2021-10-06	97.50	97.50	97.50	97.50	2,000
2021-10-05	97.50	97.50	97.50	97.50	37,513
2021-10-04	96.50	97.50	96.50	97.50	14,030
2021-10-01	96.50	96.50	96.50	96.50	24,285
2021-09-30	96.50	96.50	96.50	96.50	7,000
2021-09-29	96.50	96.50	96.50	96.50	0
2021-09-28	96.50	96.50	93.00	96.50	5,250
2021-09-27	96.50	96.50	96.50	96.50	11,010
2021-09-24	97.50	97.50	96.50	96.50	3,000
2021-09-23	101.50	101.50	97.50	97.50	22,581
2021-09-22	105.00	105.00	101.50	101.50	6,250
2021-09-21	105.00	105.00	105.00	105.00	4,617
2021-09-20	105.00	105.00	105.00	105.00	12,083
2021-09-17	104.00	105.00	104.00	105.00	9,611
2021-09-16	104.00	104.00	104.00	104.00	0
2021-09-15	104.00	104.00	104.00	104.00	8,127
2021-09-14	100.50	104.00	100.50	104.00	19,875
2021-09-13	100.50	100.50	100.50	100.50	807
2021-09-10	100.50	100.50	100.50	100.50	24,836
2021-09-09	97.50	100.50	97.50	100.50	32,109
2021-09-08	97.50	97.50	97.50	97.50	31,473
2021-09-07	97.50	97.50	97.50	97.50	14,963
2021-09-06	97.50	97.50	97.50	97.50	6,963
2021-09-03	94.50	97.50	94.50	97.50	17,020
2021-09-02	94.50	94.50	94.50	94.50	0
2021-09-01	94.50	94.50	94.50	94.50	0
2021-08-31	94.50	94.50	94.50	94.50	10,416
2021-08-30	94.50	94.50	94.50	94.50	0
2021-08-27	94.50	94.50	94.50	94.50	13,164
2021-08-26	94.00	94.50	94.00	94.50	0
2021-08-25	94.00	94.00	94.00	94.00	17,089
2021-08-24	94.00	94.00	94.00	94.00	2,000
2021-08-23	94.00	94.00	94.00	94.00	6,782
2021-08-20	94.50	94.50	94.00	94.00	12,218
2021-08-19	94.50	94.50	94.50	94.50	7,700
2021-08-18	93.50	94.50	93.50	94.50	35,217
2021-08-17	93.50	93.50	93.50	93.50	300
2021-08-16	92.50	93.50	92.50	93.50	23,727
2021-08-13	92.50	92.50	92.50	92.50	11,000
2021-08-12	92.50	92.50	92.50	92.50	10,000
2021-08-11	88.00	93.50	88.00	92.50	36,107
2021-08-10	83.50	87.50	83.50	87.50	4,821
2021-08-09	80.50	82.50	80.50	82.50	87,557
2021-08-06	78.50	80.00	78.50	80.00	6,184
2021-08-05	78.50	78.50	78.50	78.50	1,000
2021-08-04	78.50	78.50	78.50	78.50	16,622
2021-08-03	74.50	78.50	73.00	78.50	31,653
2021-08-02	76.50	76.50	74.50	74.50	109,250
2021-07-30	76.50	76.50	76.50	76.50	28,474
2021-07-29	76.50	76.50	76.50	76.50	0
2021-07-28	80.50	80.50	76.50	76.50	58,650
2021-07-27	80.50	80.50	80.50	80.50	3,000
2021-07-26	80.50	80.50	80.50	80.50	0
2021-07-23	81.00	81.00	77.00	80.50	5,614
2021-07-22	80.50	80.50	80.50	80.50	5,747
2021-07-21	80.50	80.50	80.50	80.50	2,903
2021-07-20	80.50	80.50	80.50	80.50	0
2021-07-19	83.50	84.00	80.50	80.50	21,700
2021-07-16	85.50	85.50	83.50	83.50	46,300
2021-07-15	85.50	85.50	85.50	85.50	0
2021-07-14	85.50	85.50	85.50	85.50	0
2021-07-13	87.00	87.00	85.50	85.50	2,000
2021-07-12	87.00	87.00	87.00	87.00	2,000
2021-07-09	87.00	87.00	87.00	87.00	0
2021-07-08	87.00	87.00	87.00	87.00	5,069
2021-07-07	87.50	87.50	87.00	87.00	14,648
2021-07-06	88.50	88.50	87.50	87.50	8,000
2021-07-05	89.75	89.75	88.50	88.50	28,500
2021-07-02	89.75	89.75	89.75	89.75	7,000
2021-07-01	89.75	89.75	89.75	89.75	6,800
2021-06-30	89.75	89.75	89.75	89.75	827
2021-06-29	89.75	89.75	89.75	89.75	0
2021-06-28	89.75	89.75	89.75	89.75	15,000
2021-06-25	89.75	89.75	89.75	89.75	21,599
2021-06-24	89.75	89.75	89.75	89.75	0
2021-06-23	89.75	89.75	89.75	89.75	0
2021-06-22	89.75	89.75	89.75	89.75	13,102
2021-06-21	89.75	89.75	89.75	89.75	1,235
2021-06-18	89.75	89.75	89.75	89.75	28,385
2021-06-17	89.75	89.75	89.75	89.75	3,630
2021-06-16	89.75	89.75	89.75	89.75	89
2021-06-15	89.75	89.75	89.75	89.75	1,628
2021-06-14	91.50	91.50	89.75	89.75	6,012
2021-06-11	91.50	91.50	91.50	91.50	0
2021-06-10	91.50	91.50	91.50	91.50	800
2021-06-09	91.50	91.50	91.50	91.50	3,956
2021-06-08	83.50	91.50	83.50	91.50	50,770
2021-06-07	84.50	84.50	83.50	83.50	44,400
2021-06-04	84.50	81.00	81.00	84.50	71,299
2021-06-03	84.50	84.50	84.50	84.50	32,475
2021-06-02	84.50	84.50	84.50	84.50	12,500
2021-06-01	84.50	84.50	84.50	84.50	0
2021-05-28	87.00	87.00	84.50	84.50	16,912
2021-05-27	87.00	87.00	87.00	87.00	10,000
2021-05-26	87.00	87.00	87.00	87.00	500
2021-05-25	86.50	87.00	86.50	87.00	12,608
2021-05-24	86.50	86.50	86.50	86.50	16,189
2021-05-21	86.50	86.50	86.50	86.50	9,195
2021-05-20	86.50	86.50	86.50	86.50	125
2021-05-19	86.50	86.50	86.50	86.50	2,156
2021-05-18	87.00	87.00	86.50	86.50	16,749
2021-05-17	87.00	87.00	87.00	87.00	0
2021-05-14	87.00	87.00	87.00	87.00	3,573
2021-05-13	87.00	87.00	87.00	87.00	0
2021-05-12	87.00	87.00	87.00	87.00	24,000
2021-05-11	87.00	87.00	87.00	87.00	4,613
2021-05-10	87.00	87.00	87.00	87.00	16,993
2021-05-07	87.00	87.00	87.00	87.00	6,599
2021-05-06	87.00	87.00	87.00	87.00	16,764
2021-05-05	87.00	87.00	87.00	87.00	80,829
2021-05-04	83.50	87.00	83.50	87.00	184,055
2021-04-30	76.50	84.00	76.50	83.50	186,073
2021-04-29	77.50	77.50	76.50	76.50	78,644
2021-04-28	78.50	78.50	77.50	77.50	2,801
2021-04-27	78.50	78.50	78.50	78.50	0
2021-04-26	78.50	78.50	78.50	78.50	2,000
2021-04-23	78.50	78.50	78.50	78.50	3,000
2021-04-22	78.50	78.50	78.50	78.50	7,143
2021-04-21	80.50	80.50	78.50	78.50	6,056
2021-04-20	80.50	80.50	80.50	80.50	0
2021-04-19	80.50	80.50	80.50	80.50	0
2021-04-16	80.50	80.50	80.50	80.50	3,644
2021-04-15	80.50	80.50	80.50	80.50	1,022
2021-04-14	81.50	81.50	80.50	80.50	6,543
2021-04-13	81.50	81.50	81.50	81.50	0
2021-04-12	83.50	83.50	81.50	81.50	15,440
2021-04-09	83.50	83.50	83.50	83.50	0
2021-04-08	83.50	83.50	83.50	83.50	0
2021-04-07	83.50	83.50	83.50	83.50	6,500
2021-04-06	83.50	83.50	83.50	83.50	21,007
2021-04-01	83.50	83.50	83.50	83.50	0
2021-03-31	83.50	83.50	83.50	83.50	716
2021-03-30	83.50	83.50	83.50	83.50	0
2021-03-29	83.50	83.50	83.50	83.50	31,362
2021-03-26	83.50	83.50	83.50	83.50	1,164
2021-03-25	83.50	83.50	83.50	83.50	1,184
2021-03-24	83.50	85.00	85.00	83.50	30,966
2021-03-23	79.50	89.50	79.50	83.50	105,931
2021-03-22	68.50	80.50	68.50	79.50	181,243
2021-03-19	67.50	67.50	67.50	67.50	0
2021-03-18	67.50	67.50	67.50	67.50	0
2021-03-17	67.50	67.50	67.50	67.50	0
2021-03-16	67.50	67.50	67.50	67.50	0
2021-03-15	67.50	67.50	67.50	67.50	5,400
2021-03-12	67.50	67.50	67.50	67.50	0
2021-03-11	67.50	67.50	67.50	67.50	116
2021-03-10	68.50	68.50	67.50	67.50	5,621
2021-03-09	69.50	69.50	68.50	68.50	150
2021-03-08	69.50	69.50	69.50	69.50	5,000
2021-03-05	68.50	69.50	68.50	69.50	20,000
2021-03-04	68.50	68.50	68.50	68.50	0
2021-03-03	68.50	68.50	68.50	68.50	0
2021-03-02	68.50	68.00	68.00	68.00	721
2021-03-01	73.50	73.50	68.50	68.50	3,437
2021-02-26	73.50	73.50	73.50	73.50	0
2021-02-25	73.50	73.50	73.50	73.50	0
2021-02-24	73.50	73.50	73.50	73.50	0
2021-02-23	73.50	73.50	73.50	73.50	0
2021-02-22	73.50	73.50	73.50	73.50	0
2021-02-19	73.50	73.50	73.50	73.50	0
2021-02-18	73.50	73.50	73.50	73.50	0
2021-02-17	74.50	74.50	73.50	73.50	2,366
2021-02-16	73.50	73.50	73.50	73.50	5,825
2021-02-15	73.50	73.50	73.50	73.50	0
2021-02-12	73.50	73.50	73.50	73.50	0
2021-02-11	73.50	73.50	73.50	73.50	0
2021-02-10	73.50	73.50	70.00	73.50	0
2021-02-09	73.50	73.50	73.50	73.50	6,017
2021-02-08	73.50	73.50	73.50	73.50	0
2021-02-05	73.50	73.50	73.50	73.50	3,470
2021-02-04	73.50	73.50	73.50	73.50	0
2021-02-03	73.50	73.50	73.50	73.50	826
2021-02-02	73.50	73.50	73.50	73.50	13,900
2021-02-01	73.50	73.50	73.50	73.50	0
2021-01-29	73.50	73.50	73.50	73.50	5,717
2021-01-28	75.00	76.00	73.50	73.50	10,416
2021-01-27	64.00	75.00	64.00	75.00	28,106
2021-01-26	64.00	64.00	64.00	64.00	0
2021-01-25	64.00	64.00	64.00	64.00	2,000
2021-01-22	64.00	64.00	64.00	64.00	3,424
2021-01-21	64.00	64.00	64.00	64.00	3,900
2021-01-20	61.25	63.50	61.25	63.50	5,400
2021-01-19	60.25	61.25	60.25	61.25	5,000
2021-01-18	60.25	60.25	60.25	60.25	5,200
2021-01-15	60.25	60.25	60.25	60.25	5,000
2021-01-14	60.25	60.25	60.25	60.25	0
2021-01-13	60.25	60.25	60.25	60.25	0
2021-01-12	60.00	60.25	60.00	60.25	8,000
2021-01-11	60.00	60.00	60.00	60.00	2,024
2021-01-08	58.50	60.00	58.50	60.00	1,000
2021-01-07	58.50	58.50	58.50	58.50	0
2021-01-06	58.50	58.50	58.50	58.50	0
2021-01-05	58.50	58.50	58.50	58.50	0
2021-01-04	58.50	61.00	61.00	61.00	1,745
2020-12-31	58.50	58.50	58.50	58.50	0
2020-12-30	58.50	61.00	61.00	61.00	2,009
2020-12-29	55.50	58.50	55.50	58.50	974
2020-12-24	55.50	55.50	55.50	55.50	0
2020-12-23	52.50	55.50	52.50	55.50	12,513
2020-12-22	52.50	52.50	52.50	52.50	0
2020-12-21	52.50	52.50	52.50	52.50	3,804
2020-12-18	52.50	52.50	52.50	52.50	0
2020-12-17	52.50	52.50	52.50	52.50	0
2020-12-16	52.50	52.50	52.50	52.50	0
2020-12-15	52.50	52.50	52.50	52.50	0
2020-12-14	52.50	52.50	52.50	52.50	0
2020-12-11	52.50	52.50	52.50	52.50	3,526
2020-12-10	52.50	52.50	52.50	52.50	0
2020-12-09	52.50	52.50	52.50	52.50	0
2020-12-08	52.50	52.50	52.50	52.50	2,000
2020-12-07	52.50	52.50	52.50	52.50	0
2020-12-04	52.50	52.50	52.50	52.50	0
2020-12-03	52.50	52.50	52.50	52.50	0
2020-12-02	52.50	52.50	52.50	52.50	0
2020-12-01	52.50	52.50	52.50	52.50	0
2020-11-30	49.00	52.50	49.00	52.50	20,044
2020-11-27	49.00	49.00	49.00	49.00	382
2020-11-26	49.00	49.00	49.00	49.00	0
2020-11-25	49.00	49.00	49.00	49.00	3,000
2020-11-24	49.00	49.00	49.00	49.00	0
2020-11-23	47.50	49.00	47.50	49.00	55,000
2020-11-20	46.50	47.50	46.50	47.50	0
2020-11-19	46.50	46.50	46.50	46.50	0
2020-11-18	46.50	46.50	46.50	46.50	0
2020-11-17	46.50	46.50	46.50	46.50	10,000
2020-11-16	46.50	46.50	46.50	46.50	0
2020-11-13	46.50	46.50	45.00	46.50	6,000
2020-11-12	48.50	48.50	46.50	46.50	2,748
2020-11-11	49.00	49.00	48.50	48.50	0
2020-11-10	49.00	49.00	49.00	49.00	0
2020-11-09	49.00	49.00	49.00	49.00	16,000
2020-11-06	49.00	49.00	49.00	49.00	0
2020-11-05	49.00	49.00	49.00	49.00	0
2020-11-04	49.00	49.00	49.00	49.00	0
2020-11-03	49.00	49.00	49.00	49.00	0
2020-11-02	49.00	49.00	49.00	49.00	0
2020-10-30	49.00	49.00	49.00	49.00	0
2020-10-29	49.00	49.00	49.00	49.00	15,000
2020-10-28	49.00	49.00	49.00	49.00	704
2020-10-27	49.00	49.00	49.00	49.00	0
2020-10-26	52.50	52.50	49.00	49.00	36,605
2020-10-23	52.50	52.50	52.50	52.50	0
2020-10-22	52.50	52.50	52.50	52.50	0
2020-10-21	52.50	52.50	52.50	52.50	0
2020-10-20	52.50	52.50	52.50	52.50	0
2020-10-16	52.50	52.50	52.50	52.50	0
2020-10-15	52.50	52.50	52.50	52.50	0
2020-10-14	52.50	52.50	52.50	52.50	0
2020-10-13	52.50	52.50	52.50	52.50	17,750
2020-10-12	54.50	54.50	52.50	52.50	5,250
2020-10-09	54.50	54.50	54.50	54.50	1,500
2020-10-08	54.50	54.50	54.50	54.50	0
2020-10-07	54.50	54.50	54.50	54.50	0
2020-10-06	54.50	54.50	54.50	54.50	0
2020-10-05	54.50	54.50	54.50	54.50	0
2020-10-02	54.50	54.50	54.50	54.50	0
2020-10-01	54.50	54.50	54.50	54.50	500
2020-09-30	56.50	56.50	54.50	54.50	14,000
2020-09-29	56.50	56.50	56.50	56.50	2,000
2020-09-28	56.50	56.50	56.50	56.50	0
2020-09-25	56.50	56.50	56.50	56.50	0
2020-09-24	59.00	59.00	56.50	56.50	18,400
2020-09-23	59.00	60.00	60.00	59.00	845
2020-09-22	59.00	59.00	59.00	59.00	0
2020-09-21	59.00	59.00	59.00	59.00	6,666
2020-09-18	57.50	59.00	57.50	59.00	2,075
2020-09-17	56.50	56.50	56.50	56.50	0
2020-09-16	56.50	56.50	56.50	56.50	0
2020-09-15	56.50	56.50	56.50	56.50	0
2020-09-14	56.50	56.50	56.50	56.50	0
2020-09-11	56.50	56.50	56.50	56.50	0
2020-09-10	56.50	56.50	56.50	56.50	8,000
2020-09-09	55.00	56.50	55.00	56.50	10,900
2020-09-08	54.50	54.50	54.50	54.50	0
2020-09-07	54.50	54.50	54.50	54.50	0
2020-09-04	54.50	54.50	54.50	54.50	0
2020-09-03	56.50	56.50	54.50	54.50	22,000
2020-09-02	56.50	56.50	56.50	56.50	0
2020-09-01	56.50	56.50	56.50	56.50	0
2020-08-28	56.50	56.50	56.50	56.50	0
2020-08-27	56.50	56.50	56.50	56.50	0
2020-08-26	56.50	56.50	56.50	56.50	1,284
2020-08-25	56.50	56.50	56.50	56.50	5,881
2020-08-24	55.50	56.50	55.50	56.50	17,568
2020-08-21	55.50	55.50	55.50	55.50	0
2020-08-20	55.50	55.50	55.50	55.50	0
2020-08-19	55.50	55.50	55.50	55.50	0
2020-08-18	55.50	55.50	55.50	55.50	0
2020-08-17	55.50	55.50	55.50	55.50	0
2020-08-14	55.50	55.50	55.50	55.50	0
2020-08-13	55.50	55.50	55.50	55.50	0
2020-08-12	55.50	55.50	55.50	55.50	7,994
2020-08-11	55.50	55.50	55.50	55.50	0
2020-08-10	55.50	55.50	55.50	55.50	0
2020-08-07	53.50	54.50	50.00	54.50	4,500
2020-08-06	52.50	52.50	52.50	52.50	0
2020-08-05	52.50	52.50	52.50	52.50	0
2020-08-04	50.50	52.50	50.50	52.50	10,000
2020-08-03	50.50	50.50	50.50	50.50	0
2020-07-31	50.50	50.50	50.50	50.50	5,000
2020-07-30	50.50	50.50	50.50	50.50	0
2020-07-29	50.00	50.50	50.00	50.50	9,400
2020-07-28	50.00	50.00	50.00	50.00	0
2020-07-27	50.00	50.00	50.00	50.00	0
2020-07-24	50.00	50.00	50.00	50.00	0
2020-07-23	50.00	50.00	50.00	50.00	0
2020-07-22	50.00	50.00	50.00	50.00	8,804
2020-07-21	50.00	50.00	50.00	50.00	0
2020-07-20	50.50	50.50	50.00	50.50	0
2020-07-17	50.50	50.50	50.50	50.50	0
2020-07-16	50.50	50.50	50.50	50.50	0
2020-07-15	51.50	51.50	50.00	50.50	5,000
2020-07-14	51.50	51.50	51.50	51.50	0
2020-07-13	51.50	51.50	50.00	51.50	0
2020-07-10	51.50	51.50	51.50	51.50	5,200
2020-07-09	51.50	51.50	51.50	51.50	1,162
2020-07-08	51.50	51.50	51.50	51.50	11,216
2020-07-07	51.50	51.50	51.50	51.50	1,000
2020-07-06	51.50	51.50	51.50	51.50	0
2020-07-03	51.50	51.50	51.50	51.50	0
2020-07-02	51.50	51.50	51.50	51.50	10,395
2020-07-01	51.50	51.50	51.50	51.50	0
2020-06-30	51.50	51.50	51.50	51.50	5,250
2020-06-29	51.50	51.50	51.50	51.50	0
2020-06-26	51.50	51.50	51.50	51.50	0
2020-06-25	51.50	51.50	51.50	51.50	0
2020-06-24	50.00	51.50	50.00	50.00	5,900
2020-06-23	49.00	50.00	49.00	50.00	2,000
2020-06-22	49.00	49.00	49.00	49.00	1,980
2020-06-19	49.00	49.00	49.00	49.00	0
2020-06-18	48.50	48.50	48.50	48.50	2,730
2020-06-17	47.00	48.50	47.00	47.00	46,015
2020-06-16	47.00	45.00	45.00	47.00	12,138
2020-06-15	47.00	47.00	47.00	47.00	0
2020-06-12	47.00	47.00	47.00	47.00	0
2020-06-11	47.00	47.00	47.00	47.00	0
2020-06-10	47.00	47.00	47.00	47.00	0
2020-06-09	47.00	47.00	47.00	47.00	0
2020-06-08	47.00	47.00	47.00	47.00	0
2020-06-05	47.00	47.00	47.00	47.00	0
2020-06-04	47.00	47.00	47.00	47.00	0
2020-06-03	47.00	47.00	47.00	47.00	0
2020-06-02	46.00	47.00	46.00	47.00	10,000
2020-06-01	46.00	46.00	46.00	46.00	0
2020-05-29	46.00	46.00	46.00	46.00	6,605
2020-05-28	46.00	46.00	46.00	46.00	0
2020-05-27	46.00	46.00	46.00	46.00	444
2020-05-26	46.00	46.00	46.00	46.00	10,000
2020-05-22	46.00	46.00	46.00	46.00	0
2020-05-21	46.00	46.00	46.00	46.00	0
2020-05-20	46.00	46.00	46.00	46.00	0
2020-05-19	46.00	46.00	46.00	46.00	0
2020-05-18	46.00	46.00	46.00	46.00	0
2020-05-15	46.00	46.00	46.00	46.00	0
2020-05-14	46.00	46.00	46.00	46.00	0
2020-05-13	46.00	46.00	46.00	46.00	0
2020-05-12	46.00	46.00	46.00	46.00	0
2020-05-11	46.00	46.00	46.00	46.00	0
2020-05-07	46.00	46.00	46.00	46.00	0
2020-05-06	46.00	46.00	46.00	46.00	444
2020-05-05	49.00	49.00	46.00	46.00	45,000
2020-05-04	49.00	49.00	49.00	49.00	0
2020-05-01	49.00	49.00	49.00	49.00	0
2020-04-30	49.00	49.00	49.00	49.00	0
2020-04-29	49.00	49.00	49.00	49.00	0
2020-04-28	49.00	49.00	49.00	49.00	0
2020-04-27	48.00	49.00	48.00	49.00	3,000
2020-04-24	48.00	48.00	48.00	48.00	0
2020-04-23	49.00	49.00	48.00	48.00	1,500
2020-04-22	49.00	49.00	49.00	49.00	0
2020-04-21	49.00	49.00	49.00	49.00	0
2020-04-20	51.50	51.50	49.00	49.00	7,757
2020-04-17	51.50	51.50	51.50	51.50	0
2020-04-16	51.50	51.50	51.50	51.50	0
2020-04-15	51.50	51.50	51.50	51.50	0
2020-04-14	49.00	51.50	49.00	49.00	0
2020-04-09	51.50	51.50	49.00	49.00	24,000
2020-04-08	51.50	51.50	51.50	51.50	3,109
2020-04-07	51.50	51.50	51.50	51.50	0
2020-04-06	51.50	51.50	51.50	51.50	0
2020-04-03	51.50	51.50	51.50	51.50	0
2020-04-03	51.50	51.50	51.50	51.50	0
2020-04-02	51.50	51.50	51.50	51.50	0
2020-04-02	51.50	51.50	51.50	51.50	0
2020-04-01	51.50	51.50	51.50	51.50	0
2020-04-01	51.50	51.50	51.50	51.50	0
2020-03-31	51.50	51.50	51.50	51.50	0
2020-03-30	51.50	51.50	51.50	51.50	575
2020-03-27	51.50	51.50	51.50	51.50	0
2020-03-26	51.50	51.50	51.50	51.50	0
2020-03-25	51.50	51.50	51.50	48.50	2,024
2020-03-24	49.50	49.50	48.50	49.50	500
2020-03-23	48.50	49.50	48.00	49.50	4,000
2020-03-20	49.50	49.50	49.50	49.50	0
2020-03-19	51.50	51.50	49.50	51.50	6,200
2020-03-18	51.50	51.50	51.50	51.50	0
2020-03-17	56.50	56.50	54.00	56.50	1,000
2020-03-16	57.50	57.50	56.50	57.50	2,000
2020-03-13	57.50	57.50	57.50	57.50	1,600
2020-03-12	58.50	58.50	57.50	58.50	1,800
2020-03-11	58.50	58.50	58.50	58.50	0
2020-03-10	58.50	58.50	58.50	58.00	13,000
2020-03-09	59.00	59.00	58.00	60.00	0
2020-03-06	60.50	60.50	60.00	60.00	0
2020-03-05	60.50	60.50	60.50	60.50	0
2020-03-04	65.00	65.00	60.50	65.00	21,139
2020-03-03	65.50	65.50	65.00	65.50	0
2020-03-02	65.50	65.50	65.50	65.50	6,989
2020-02-28	67.00	67.00	65.50	67.00	3,400
2020-02-27	71.50	71.50	67.00	71.50	9,507
2020-02-26	71.50	71.50	71.50	71.50	0
2020-02-25	71.50	71.50	71.50	71.50	0
2020-02-24	71.50	71.50	71.50	71.50	0
2020-02-21	71.50	71.50	71.50	71.50	0
2020-02-20	71.50	71.50	71.50	71.50	879
2020-02-19	71.50	71.50	71.50	71.50	2,250
2020-02-18	72.00	72.00	71.50	71.50	0
2020-02-17	72.00	72.00	72.00	72.00	424
2020-02-14	71.50	72.00	71.50	72.00	5,000
2020-02-13	72.00	73.00	73.00	71.50	9,289
2020-02-12	72.00	72.00	72.00	72.00	13,800
2020-02-11	72.00	72.00	70.00	72.00	750
2020-02-10	72.00	72.00	72.00	72.00	0
2020-02-07	72.00	72.00	72.00	72.00	3,484
2020-02-06	72.00	72.00	72.00	72.00	0
2020-02-05	72.00	72.00	72.00	72.00	3,500
2020-02-04	72.00	72.00	72.00	72.00	2,065
2020-02-03	72.00	72.00	72.00	72.00	5,713
2020-01-31	72.00	72.00	72.00	72.00	0
2020-01-30	73.50	73.50	72.00	72.00	23,234
2020-01-29	73.50	73.50	73.50	73.50	25,314
2020-01-28	70.00	73.50	70.00	73.50	40,500
2020-01-27	70.00	70.00	70.00	70.00	12,850
2020-01-24	70.00	70.00	70.00	70.00	293
2020-01-23	70.00	70.00	70.00	70.00	0
2020-01-22	70.00	70.00	70.00	70.00	27,400
2020-01-21	70.00	70.00	70.00	70.00	67,990
2020-01-20	70.00	70.00	70.00	70.00	16,715
2020-01-17	71.00	71.00	70.00	70.00	32,500
2020-01-16	71.00	71.00	71.00	71.00	43,575
2020-01-15	75.50	75.50	75.50	75.50	4,480
2020-01-14	75.50	75.50	75.50	75.50	0
2020-01-13	75.50	75.50	75.50	75.50	0
2020-01-10	75.50	75.50	75.50	75.50	0
2020-01-09	75.50	75.50	75.50	75.50	869
2020-01-08	75.50	75.50	75.50	75.50	298
2020-01-07	75.50	75.50	75.50	75.50	10,250
2020-01-06	75.50	75.50	75.50	75.50	0
2020-01-03	75.50	75.50	75.50	75.50	0
2020-01-02	75.50	75.50	75.50	75.50	0
2019-12-31	75.50	75.50	75.50	75.50	4,000
2019-12-30	75.50	75.50	75.50	75.50	1,315
2019-12-27	75.50	75.50	73.00	75.50	0
2019-12-24	75.50	75.50	75.50	75.50	0
2019-12-23	75.50	75.50	75.50	75.50	0
2019-12-20	75.50	75.50	73.00	75.50	0
2019-12-19	75.50	75.50	75.50	75.50	0
2019-12-18	75.50	75.50	75.50	75.50	0
2019-12-17	75.50	75.50	75.50	75.50	15
2019-12-16	75.50	75.50	75.50	75.50	0
2019-12-13	75.50	75.50	75.50	75.50	0
2019-12-12	75.50	75.50	73.00	75.50	0
2019-12-11	75.50	75.50	75.50	75.50	0
2019-12-10	75.50	75.50	75.50	75.50	6,169
2019-12-09	75.50	75.50	75.50	75.50	0
2019-12-06	75.50	75.50	75.50	75.50	0
2019-12-05	75.50	75.50	75.50	75.50	0
2019-12-04	75.50	75.50	75.50	75.50	0
2019-12-03	75.00	75.50	75.00	75.50	26,538
2019-11-29	75.00	75.00	75.00	75.00	0
2019-11-28	75.00	75.00	73.00	75.00	0
2019-11-27	75.00	75.00	75.00	75.00	333
2019-11-26	75.00	75.00	75.00	75.00	0
2019-11-25	75.00	75.00	75.00	75.00	15
2019-11-22	75.00	75.00	75.00	75.00	0
2019-11-21	75.00	75.00	75.00	75.00	4,000
2019-11-20	75.00	75.00	75.00	75.00	0
2019-11-19	75.00	75.00	75.00	75.00	0
2019-11-18	75.00	75.00	75.00	75.00	6,512
2019-11-15	75.00	75.00	75.00	75.00	20,000
2019-11-14	76.50	76.50	75.00	75.00	24,002
2019-11-13	77.50	77.50	76.50	76.50	0
2019-11-12	77.50	77.50	77.50	77.50	3,101
2019-11-11	77.50	77.50	77.50	77.50	5,419
2019-11-08	77.50	77.50	75.00	77.50	481
2019-11-07	77.50	77.50	77.50	77.50	0
2019-11-06	78.50	78.50	77.50	77.50	1,000
2019-11-05	78.50	78.50	77.00	78.50	659
2019-11-04	78.50	78.50	78.50	78.50	0
2019-11-01	78.50	78.50	78.50	78.50	0
2019-10-31	78.50	78.50	78.50	78.50	0
2019-10-30	78.50	78.50	78.50	78.50	11,000
2019-10-29	78.50	78.50	78.50	78.50	2,500
2019-10-28	78.50	78.50	78.50	78.50	0
2019-10-25	78.50	78.50	78.50	78.50	0
2019-10-24	78.50	78.50	78.50	78.50	0
2019-10-23	78.50	78.50	78.50	78.50	0
2019-10-22	78.50	78.50	78.50	78.50	3,750
2019-10-21	78.50	78.50	78.50	78.50	0
2019-10-18	78.50	78.50	78.50	78.50	380
2019-10-17	78.50	78.50	78.50	78.50	4,000
2019-10-16	78.00	78.50	78.00	78.50	14,000
2019-10-15	72.00	78.00	72.00	78.00	16,500
2019-10-14	72.00	72.00	72.00	72.00	0
2019-10-11	72.00	72.00	72.00	72.00	0
2019-10-10	72.00	72.00	72.00	72.00	0
2019-10-09	72.00	72.00	72.00	72.00	0
2019-10-08	72.00	72.00	72.00	72.00	0
2019-10-07	72.00	72.00	72.00	72.00	0
2019-10-04	72.00	72.00	72.00	72.00	0
2019-10-03	72.00	72.00	72.00	72.00	0
2019-10-02	72.00	72.00	72.00	72.00	0
2019-10-01	72.00	72.00	72.00	72.00	0
2019-09-30	72.00	72.00	72.00	72.00	0
2019-09-27	71.00	72.00	71.00	72.00	1,000
2019-09-26	71.00	71.00	71.00	71.00	0
2019-09-25	71.00	71.00	71.00	71.00	65
2019-09-24	71.00	71.00	71.00	71.00	0
2019-09-23	71.00	71.00	70.00	71.00	0
2019-09-20	71.00	71.00	71.00	71.00	0
2019-09-19	71.00	71.00	71.00	71.00	22,333
2019-09-18	71.00	71.00	71.00	71.00	0
2019-09-17	70.00	71.00	70.00	71.00	0
2019-09-16	70.00	70.00	70.00	70.00	4,000
2019-09-13	70.00	70.00	70.00	70.00	0
2019-09-12	70.00	70.00	70.00	70.00	0
2019-09-11	70.00	70.00	70.00	70.00	0
2019-09-10	70.00	70.00	70.00	70.00	0
2019-09-09	70.00	70.00	70.00	70.00	0
2019-09-06	70.00	70.00	70.00	70.00	0
2019-09-05	70.00	70.00	70.00	70.00	0
2019-09-04	69.50	72.00	70.00	70.00	65,000
2019-09-03	68.50	69.50	68.50	69.50	0
2019-09-02	66.50	69.50	66.50	68.50	30,000
2019-08-30	66.50	66.50	66.50	66.50	0
2019-08-29	66.50	66.50	66.50	66.50	0
2019-08-28	66.50	66.50	66.50	66.50	0
2019-08-27	66.50	66.50	66.50	66.50	42,600
2019-08-23	66.50	66.50	66.50	66.50	0
2019-08-22	66.50	66.50	66.50	66.50	3,200
2019-08-21	66.50	66.50	66.50	66.50	0
2019-08-20	66.50	66.50	66.50	66.50	0
2019-08-19	66.50	66.50	66.50	66.50	0
2019-08-16	66.50	66.50	66.50	66.50	3,000
2019-08-15	67.50	67.50	67.50	67.50	0
2019-08-14	67.50	67.50	67.50	67.50	0
2019-08-13	67.50	67.50	67.50	67.50	0
2019-08-12	67.50	67.50	67.50	67.50	0
2019-08-09	67.50	67.50	67.50	67.50	34,800
2019-08-08	67.50	67.50	67.50	67.50	0
2019-08-07	67.50	67.50	67.50	67.50	0
2019-08-06	67.50	67.50	67.50	67.50	1,000
2019-08-05	67.50	67.50	67.50	67.50	0
2019-08-02	67.50	67.50	67.50	67.50	3,950
2019-08-01	67.50	67.50	67.50	67.50	1,000
2019-07-31	67.50	67.50	67.50	67.50	0
2019-07-30	67.50	67.50	67.50	67.50	0
2019-07-29	67.50	67.50	67.50	67.50	0
2019-07-26	67.50	67.50	67.50	67.50	0
2019-07-25	67.50	67.50	67.50	67.50	0
2019-07-24	67.50	67.50	67.50	67.50	0
2019-07-23	67.50	67.50	67.50	67.50	0
2019-07-22	67.00	67.50	67.00	67.50	18,000
2019-07-19	67.00	67.00	67.00	67.00	0
2019-07-18	66.50	67.00	66.50	67.00	4,000
2019-07-17	66.50	66.50	66.50	66.50	0
2019-07-16	66.50	66.50	66.50	66.50	0
2019-07-15	66.50	66.50	66.50	66.50	0
2019-07-12	66.50	66.50	66.50	66.50	3,908
2019-07-11	66.50	66.50	66.50	66.50	0
2019-07-10	66.50	66.50	66.50	66.50	0
2019-07-09	66.50	66.50	66.50	66.50	0
2019-07-08	66.50	66.50	66.50	66.50	0
2019-07-05	66.50	66.50	66.50	66.50	0
2019-07-04	66.50	66.50	66.50	66.50	0
2019-07-03	66.50	66.50	66.50	66.50	0
2019-07-02	66.50	66.50	66.50	66.50	2,200
2019-07-01	63.00	66.50	63.00	66.50	5,908
2019-06-28	63.00	63.00	63.00	63.00	2,318
2019-06-27	63.00	63.00	63.00	63.00	2,096
2019-06-26	63.00	63.00	63.00	63.00	2,027
2019-06-25	63.00	63.00	63.00	63.00	0
2019-06-24	63.00	63.00	63.00	63.00	0
2019-06-21	63.00	63.00	63.00	63.00	0
2019-06-20	63.00	63.00	63.00	63.00	0
2019-06-19	63.00	63.00	63.00	63.00	0
2019-06-18	63.00	63.00	63.00	63.00	0
2019-06-17	63.00	63.00	63.00	63.00	1,106
2019-06-14	63.00	63.00	63.00	63.00	0
2019-06-13	63.00	63.00	63.00	63.00	20,000
2019-06-12	63.00	63.00	63.00	63.00	3,139
2019-06-11	63.00	63.00	63.00	63.00	8,400
2019-06-10	63.00	63.00	63.00	63.00	0
2019-06-07	63.00	63.00	63.00	63.00	0
2019-06-06	63.00	63.00	63.00	63.00	0
2019-06-05	63.00	63.00	63.00	63.00	22,000
2019-06-04	63.00	63.00	63.00	63.00	4,300
2019-05-31	63.00	63.00	63.00	63.00	25,000
2019-05-30	63.00	63.00	63.00	63.00	1,000
2019-05-29	63.00	63.00	63.00	63.00	4,250
2019-05-28	63.00	63.00	63.00	63.00	23,500
2019-05-24	63.00	63.00	63.00	63.00	0
2019-05-23	65.00	65.00	62.00	63.00	4,000
2019-05-22	63.00	63.00	63.00	63.00	0
2019-05-21	62.50	63.00	62.50	63.00	8,807
2019-05-20	62.50	62.50	62.50	62.50	0
2019-05-17	69.00	69.00	62.50	62.50	7,735
2019-05-16	69.00	69.00	69.00	69.00	0
2019-05-15	69.00	69.00	69.00	69.00	0
2019-05-14	69.50	69.50	69.00	69.00	2,500
2019-05-13	69.50	69.50	69.50	69.50	0
2019-05-10	69.50	69.50	69.50	69.50	0
2019-05-09	69.50	69.50	69.50	69.50	0
2019-05-08	69.50	69.50	69.50	69.50	0
2019-05-07	69.50	69.50	69.50	69.50	0

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