Northern Bear Share History

Northern Bear Share Price history. The following table shows end-of-day data NTBR historical share prices for Northern Bear, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	59.00	59.00	59.00	59.00	0
2024-04-18	59.50	59.50	57.50	59.00	55,096
2024-04-17	59.50	59.50	59.50	59.50	2,000
2024-04-16	59.50	59.50	59.50	59.50	12,547
2024-04-15	59.50	59.50	59.50	59.50	2,900
2024-04-12	59.50	59.50	59.50	59.50	1,614
2024-04-11	58.50	59.50	58.50	59.50	21,892
2024-04-10	58.50	58.50	58.50	58.50	25,994
2024-04-09	57.50	58.50	57.50	58.50	21,448
2024-04-08	57.50	58.00	57.50	58.00	26,402
2024-04-05	59.00	59.00	58.00	58.00	17,506
2024-04-04	59.00	59.00	59.00	59.00	0
2024-04-03	58.50	59.50	58.50	59.00	50,438
2024-04-02	60.50	60.50	58.50	58.50	17,968
2024-04-01	60.50	60.50	60.50	60.50	0
2024-03-29	60.50	60.50	60.50	60.50	0
2024-03-28	59.50	60.50	59.50	60.50	101,044
2024-03-27	58.50	59.50	58.50	59.50	53,168
2024-03-26	58.50	58.50	58.50	58.50	41,000
2024-03-25	58.50	58.50	58.50	58.50	25,000
2024-03-22	58.50	58.50	58.50	58.50	12,443
2024-03-21	58.50	58.50	58.50	58.50	0
2024-03-20	58.50	58.50	58.50	58.50	1,229
2024-03-19	58.50	58.50	58.50	58.50	2,327
2024-03-18	58.50	58.50	58.50	58.50	16,979
2024-03-15	58.50	58.50	58.50	58.50	4,506
2024-03-14	58.50	58.50	58.50	58.50	17
2024-03-13	60.00	60.00	58.50	58.50	65,180
2024-03-12	60.50	60.50	60.00	60.00	7,265
2024-03-11	60.50	60.50	60.50	60.50	0
2024-03-08	60.50	60.50	60.50	60.50	1,618
2024-03-07	62.00	62.00	60.50	60.50	4,766
2024-03-06	62.00	62.00	62.00	62.00	25,899
2024-03-05	60.00	62.00	60.00	62.00	28,083
2024-03-04	60.00	60.00	60.00	60.00	18,169
2024-03-01	60.00	60.00	60.00	60.00	235
2024-02-29	60.00	60.00	60.00	60.00	6,200
2024-02-28	61.50	61.50	59.00	59.50	20,000
2024-02-27	61.50	61.50	61.50	61.50	4,576
2024-02-26	61.50	61.50	61.50	61.50	31,772
2024-02-23	61.50	61.50	61.50	61.50	12,881
2024-02-22	62.00	62.00	61.50	61.50	9,218
2024-02-21	63.00	63.00	63.00	63.00	1,204
2024-02-20	63.00	63.00	63.00	63.00	37,686
2024-02-19	63.00	63.00	63.00	63.00	2,270
2024-02-16	63.00	63.50	63.00	63.00	50,275
2024-02-15	62.50	62.50	62.50	62.50	4,337
2024-02-14	63.50	63.50	62.50	62.50	6,820
2024-02-13	63.50	63.50	63.50	63.50	8,110
2024-02-12	63.50	63.50	63.50	63.50	16,763
2024-02-09	63.50	63.50	63.50	63.50	3,040
2024-02-08	63.50	63.50	63.50	63.50	0
2024-02-07	63.50	63.50	63.50	63.50	2,109
2024-02-06	63.50	63.50	63.50	63.50	4,799
2024-02-05	63.50	63.50	63.50	63.50	15,000
2024-02-02	63.50	63.50	63.50	63.50	24,472
2024-02-01	61.50	64.00	61.50	63.50	86,991
2024-01-31	60.50	64.00	60.50	61.50	161,071
2024-01-30	60.00	60.50	60.00	60.50	7,000
2024-01-29	60.50	60.50	60.00	60.00	5,616
2024-01-26	60.50	60.50	60.50	60.50	18,284
2024-01-25	60.50	60.50	60.50	60.50	24,189
2024-01-24	63.00	63.00	60.50	60.50	3,558
2024-01-23	62.50	63.00	62.50	63.00	4,021
2024-01-22	63.00	63.00	62.50	62.50	27,400
2024-01-19	63.00	63.00	62.50	63.00	22,967
2024-01-18	62.50	62.50	62.50	62.50	0
2024-01-17	63.00	63.00	62.50	62.50	8,360
2024-01-16	63.00	64.00	62.50	62.50	18,185
2024-01-15	63.00	64.00	63.00	64.00	29,329
2024-01-12	63.00	64.50	63.00	63.00	8,569
2024-01-11	63.00	63.00	63.00	63.00	7,467
2024-01-10	63.00	63.00	63.00	63.00	18,113
2024-01-09	63.00	63.00	63.00	63.00	13,742
2024-01-08	61.00	63.00	61.00	63.00	23,131
2024-01-05	61.00	61.00	61.00	61.00	8,939
2024-01-04	61.00	61.00	61.00	61.00	9,569
2024-01-03	61.00	61.00	61.00	61.00	2,554
2024-01-02	61.00	61.00	61.00	61.00	0
2024-01-01	61.00	61.00	61.00	61.00	0
2023-12-29	61.00	61.00	61.00	61.00	189
2023-12-28	60.00	61.00	60.00	61.00	13,079
2023-12-27	60.00	60.00	60.00	60.00	2,521
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	60.00	60.00	60.00	60.00	2,825
2023-12-20	60.00	60.00	60.00	60.00	90
2023-12-19	58.00	60.00	58.00	60.00	8,136
2023-12-18	58.00	58.00	58.00	58.00	2,000
2023-12-15	58.00	58.00	58.00	58.00	10
2023-12-14	58.00	58.00	58.00	58.00	7,029
2023-12-13	61.00	61.00	58.00	58.00	23,717
2023-12-12	61.50	61.50	61.00	61.00	26,319
2023-12-11	61.50	61.50	61.50	61.50	4,018
2023-12-08	61.50	61.50	61.50	61.50	0
2023-12-07	61.50	61.50	61.50	61.50	19,818
2023-12-06	61.50	61.50	61.50	61.50	0
2023-12-05	61.50	61.50	61.50	61.50	3,517
2023-12-04	62.50	62.50	61.50	61.50	33,009
2023-12-01	61.50	62.50	61.50	62.50	14,560
2023-11-30	61.50	61.50	61.50	61.50	3,122
2023-11-29	61.50	61.50	61.50	61.50	14,500
2023-11-28	60.50	60.50	60.50	60.50	160
2023-11-27	61.50	61.50	60.50	60.50	5,574
2023-11-24	61.50	61.50	61.50	61.50	0
2023-11-23	61.50	61.50	61.50	61.50	0
2023-11-22	61.50	61.50	61.50	61.50	27,308
2023-11-21	62.50	62.50	62.50	62.50	19,687
2023-11-20	60.00	62.50	60.00	62.50	41,278
2023-11-17	60.00	60.00	60.00	60.00	5,213
2023-11-16	60.00	60.00	60.00	60.00	0
2023-11-15	60.00	60.00	60.00	60.00	565
2023-11-14	60.00	60.00	60.00	60.00	3
2023-11-13	60.00	60.00	60.00	60.00	26,284
2023-11-10	60.00	60.00	60.00	60.00	0
2023-11-09	60.00	60.00	60.00	60.00	2,682
2023-11-08	60.00	60.00	60.00	60.00	0
2023-11-07	60.00	60.00	60.00	60.00	0
2023-11-06	61.00	61.00	60.00	60.00	43,797
2023-11-03	60.00	61.00	60.00	61.00	25,913
2023-11-02	58.50	60.00	58.50	60.00	80,687
2023-11-01	58.00	58.50	58.00	58.50	20,389
2023-10-31	57.00	58.00	57.00	58.00	5,000
2023-10-30	57.50	57.00	57.00	56.50	73,095
2023-10-27	56.50	56.50	56.50	56.50	2,325
2023-10-26	56.50	56.50	56.50	56.50	1,191
2023-10-25	56.50	56.50	56.50	56.50	1
2023-10-24	56.50	56.50	56.50	56.50	12,310
2023-10-23	47.00	57.00	56.50	56.50	178,210
2023-10-20	44.50	44.50	44.50	44.50	12,522
2023-10-19	45.00	45.00	44.50	45.00	25,835
2023-10-18	46.50	46.50	45.00	45.00	7,113
2023-10-17	46.50	46.50	46.50	46.50	2
2023-10-16	48.50	48.50	46.50	46.50	28,380
2023-10-13	48.50	48.50	48.50	48.50	30
2023-10-12	48.50	48.50	48.50	48.50	2,230
2023-10-11	49.50	49.50	48.50	48.50	4,450
2023-10-10	48.50	49.50	48.50	49.50	10,076
2023-10-09	49.50	49.50	48.50	48.50	14,000
2023-10-06	51.00	51.00	48.50	49.50	50,201
2023-10-05	51.00	51.00	51.00	51.00	0
2023-10-04	50.50	51.00	50.50	51.00	2,000
2023-10-03	51.50	51.50	51.00	51.00	0
2023-10-02	52.00	52.00	51.50	51.50	6,996
2023-09-29	52.00	52.00	52.00	52.00	5,000
2023-09-28	52.00	52.00	52.00	52.00	0
2023-09-27	54.50	54.50	51.00	52.00	33,033
2023-09-26	54.50	54.50	54.50	54.50	0
2023-09-25	55.00	55.00	54.50	54.50	7,066
2023-09-22	55.00	55.00	55.00	55.00	4,000
2023-09-21	55.00	55.50	55.00	55.00	18,739
2023-09-20	55.00	55.00	54.50	55.00	32,931
2023-09-19	55.00	55.00	55.00	55.00	3,360
2023-09-18	55.00	55.00	55.00	55.00	11,030
2023-09-15	55.50	55.50	55.00	55.00	6,406
2023-09-14	55.50	55.50	55.50	55.50	0
2023-09-13	55.50	55.50	55.50	55.50	0
2023-09-12	54.50	55.50	54.50	55.50	2,118
2023-09-11	54.00	54.50	53.50	54.50	17,000
2023-09-08	54.00	54.50	54.00	54.50	0
2023-09-07	54.50	54.50	54.50	54.50	1,266
2023-09-06	54.50	54.50	54.50	54.50	0
2023-09-05	54.50	54.50	54.50	54.50	264
2023-09-04	54.50	54.50	54.50	54.50	2,380
2023-09-01	54.50	54.50	54.50	54.50	0
2023-08-31	54.00	54.50	54.00	54.50	88
2023-08-30	54.50	54.50	54.50	54.50	782
2023-08-29	58.50	58.50	54.00	54.50	41,582
2023-08-28	58.50	58.50	58.50	58.50	0
2023-08-25	59.00	59.00	58.50	58.50	20,620
2023-08-24	61.00	61.00	59.00	59.00	34,829
2023-08-23	62.50	62.50	62.50	62.50	39,968
2023-08-22	59.00	62.50	59.00	62.50	89,449
2023-08-21	62.00	62.00	58.50	59.00	52,189
2023-08-18	57.50	63.00	57.50	62.00	47,002
2023-08-17	57.50	57.50	57.50	57.50	496
2023-08-16	57.50	57.50	57.50	57.50	1,000
2023-08-15	57.50	57.50	57.50	57.50	668
2023-08-14	57.50	57.50	57.50	57.50	23,071
2023-08-11	57.50	57.50	57.50	57.50	0
2023-08-10	57.00	57.50	57.00	57.50	15,866
2023-08-09	57.00	57.00	56.00	57.00	13,867
2023-08-08	57.50	57.50	57.50	57.50	2,754
2023-08-07	57.50	57.50	57.50	57.50	23,581
2023-08-04	57.50	57.50	57.50	57.50	3,655
2023-08-03	59.00	57.00	57.00	57.00	44,834
2023-08-02	59.50	59.50	59.00	59.00	8,000
2023-08-01	59.50	59.50	59.50	59.50	7,708
2023-07-31	59.50	59.50	59.50	59.50	6,584
2023-07-28	59.50	59.50	59.50	59.50	10,134
2023-07-27	59.50	59.50	59.50	59.50	2,399
2023-07-26	59.50	59.50	59.50	59.50	12,123
2023-07-25	59.50	59.50	59.50	59.50	2,978
2023-07-24	61.50	61.50	59.50	59.50	47,632
2023-07-21	62.00	62.00	61.50	61.50	13,771
2023-07-20	58.50	62.00	58.50	62.00	151,266
2023-07-19	58.50	58.50	58.50	58.50	24,854
2023-07-18	57.00	58.50	57.00	58.50	41,201
2023-07-17	59.50	58.00	55.50	57.00	102,728
2023-07-14	56.00	59.50	56.00	59.50	22,399
2023-07-13	56.00	56.00	56.00	56.00	25,860
2023-07-12	50.50	56.00	50.50	56.00	42,530
2023-07-11	49.50	50.50	49.50	50.50	8,000
2023-07-10	48.00	49.50	48.00	49.50	20,012
2023-07-07	48.00	48.00	48.00	48.00	0
2023-07-06	49.50	49.50	48.00	48.00	2,600
2023-07-05	49.50	49.50	49.00	49.00	13,834
2023-07-04	49.50	49.50	49.00	49.00	10,000
2023-07-03	49.50	49.50	49.00	49.00	13,072
2023-06-30	49.00	49.00	49.00	49.00	19,803
2023-06-29	49.00	49.00	49.00	49.00	47
2023-06-28	49.00	49.00	49.00	49.00	1,000
2023-06-27	49.00	49.00	49.00	49.00	0
2023-06-26	49.00	49.00	49.00	49.00	2,000
2023-06-23	49.00	49.00	49.00	49.00	2,000
2023-06-22	49.00	49.00	49.00	49.00	5,000
2023-06-21	49.00	49.00	49.00	49.00	13,204
2023-06-20	49.00	49.00	49.00	49.00	1,759
2023-06-19	49.00	49.00	49.00	49.00	2,000
2023-06-16	49.00	49.00	49.00	49.00	0
2023-06-15	49.00	49.00	49.00	49.00	0
2023-06-14	48.00	49.50	48.00	49.00	2,000
2023-06-13	49.50	49.50	48.00	48.00	15,896
2023-06-12	49.50	49.50	49.50	49.50	2,000
2023-06-09	49.50	49.50	49.50	49.50	10,000
2023-06-08	49.50	49.50	49.50	49.50	2,000
2023-06-07	49.50	49.50	49.50	49.50	6,000
2023-06-06	49.50	49.50	49.50	49.50	0
2023-06-05	49.50	49.50	49.50	49.50	0
2023-06-02	49.50	49.50	49.50	49.50	5,261
2023-06-01	49.50	49.50	49.50	49.50	0
2023-05-31	49.50	49.50	49.50	49.50	4,361
2023-05-30	49.50	49.50	49.00	49.50	2,250
2023-05-29	49.50	49.50	49.50	49.50	0
2023-05-26	49.50	49.50	49.50	49.50	5,000
2023-05-25	49.50	49.50	49.50	49.50	0
2023-05-24	50.00	50.00	49.50	49.50	2,000
2023-05-23	50.00	50.00	50.00	50.00	2,500
2023-05-22	50.00	50.00	50.00	50.00	2,000
2023-05-19	50.00	50.00	50.00	50.00	0
2023-05-18	50.00	50.00	50.00	50.00	0
2023-05-17	50.00	50.00	50.00	50.00	2,000
2023-05-16	50.00	50.00	50.00	50.00	2,000
2023-05-15	50.00	50.00	50.00	50.00	2,250
2023-05-12	50.00	50.00	50.00	50.00	0
2023-05-11	50.00	50.00	50.00	50.00	998
2023-05-10	51.00	51.00	50.00	50.00	2,000
2023-05-09	52.00	52.00	51.00	51.00	6,000
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.00	52.00	52.00	52.00	0
2023-05-04	52.00	53.00	52.00	52.00	44,247
2023-05-03	49.50	52.00	49.50	52.00	29,919
2023-05-02	49.50	48.00	48.00	48.00	24,852
2023-05-01	49.00	49.00	49.00	49.00	0
2023-04-28	49.50	49.00	49.00	49.00	12,000
2023-04-27	49.50	49.50	49.50	49.50	40,021
2023-04-26	50.50	50.50	49.50	49.50	9,688
2023-04-25	50.50	50.50	50.50	50.50	4,000
2023-04-24	50.50	49.00	49.00	49.00	6,500
2023-04-21	50.50	50.50	50.50	50.50	2,734
2023-04-20	50.50	50.50	50.50	50.50	220
2023-04-19	52.00	52.00	50.50	50.50	5,526
2023-04-18	49.50	52.00	49.50	52.00	28,537
2023-04-17	49.50	49.00	49.00	49.00	14,700
2023-04-14	47.50	49.50	47.50	49.50	12,037
2023-04-13	47.50	47.50	47.50	47.50	59,621
2023-04-12	47.50	47.50	47.50	47.50	0
2023-04-11	47.50	47.50	47.50	47.50	22,780
2023-04-10	47.50	47.50	47.50	47.50	0
2023-04-07	47.50	47.50	47.50	47.50	0
2023-04-06	47.50	47.50	46.60	47.50	70,531
2023-04-05	39.50	49.00	39.50	47.50	107,196
2023-04-04	37.00	38.00	36.50	37.00	23,632
2023-04-03	38.00	38.00	37.00	37.00	4,000
2023-03-31	38.50	38.50	37.00	38.00	24,236
2023-03-30	38.50	38.50	38.50	38.50	10,530
2023-03-29	38.50	38.50	38.50	38.50	4,000
2023-03-28	40.00	40.00	38.50	38.50	2,247
2023-03-27	40.00	40.00	40.00	40.00	4,000
2023-03-24	40.00	40.00	40.00	40.00	50,000
2023-03-23	40.00	40.00	40.00	40.00	1,500
2023-03-22	40.00	40.00	40.00	40.00	0
2023-03-21	40.00	40.00	40.00	40.00	0
2023-03-20	40.00	40.00	40.00	40.00	0
2023-03-17	40.00	40.00	40.00	40.00	25,000
2023-03-16	40.00	40.00	40.00	40.00	0
2023-03-15	40.50	40.50	40.00	40.00	4,500
2023-03-14	40.50	40.50	40.50	40.50	0
2023-03-13	40.50	40.50	40.50	40.50	0
2023-03-10	40.50	40.50	40.50	40.50	0
2023-03-09	42.50	42.50	40.50	40.50	48,017
2023-03-08	42.50	42.50	42.50	42.50	25,000
2023-03-07	42.50	42.50	42.50	42.50	6,000
2023-03-06	45.00	45.00	42.50	42.50	18,500
2023-03-03	45.00	45.00	45.00	45.00	54
2023-03-02	45.00	45.00	45.00	45.00	0
2023-03-01	45.00	45.00	45.00	45.00	4,500
2023-02-28	45.00	45.00	45.00	45.00	0
2023-02-27	45.00	45.00	45.00	45.00	4,000
2023-02-24	44.50	45.00	44.50	45.00	0
2023-02-23	43.50	44.50	43.50	44.50	4,518
2023-02-22	42.50	45.00	43.50	43.50	4,750
2023-02-21	42.50	42.50	42.50	42.50	0
2023-02-20	42.50	42.50	42.50	42.50	5,500
2023-02-17	42.50	42.50	42.50	42.50	0
2023-02-16	42.50	42.50	42.50	42.50	15,000
2023-02-15	42.50	42.50	42.50	42.50	9,000
2023-02-14	42.50	42.50	42.50	42.50	13,000
2023-02-13	42.50	42.50	42.50	42.50	8,000
2023-02-10	42.50	42.50	42.50	42.50	8,000
2023-02-09	42.50	42.50	42.50	42.50	18,000
2023-02-08	42.50	42.50	42.50	42.50	20,000
2023-02-07	42.50	42.50	42.50	42.50	0
2023-02-06	42.50	42.50	42.50	42.50	0
2023-02-03	42.50	42.50	42.50	42.50	20,000
2023-02-02	42.50	42.50	42.50	42.50	10,000
2023-02-01	42.50	42.50	42.50	42.50	25,457
2023-01-31	43.50	43.50	42.50	42.50	4,000
2023-01-30	43.50	42.40	42.40	42.40	22,104
2023-01-27	43.50	43.50	43.50	43.50	1,000
2023-01-26	43.50	43.50	43.50	43.50	7,384
2023-01-25	43.50	43.50	43.50	43.50	3,000
2023-01-24	43.50	43.50	43.50	43.50	0
2023-01-23	43.50	43.50	43.50	43.50	4,000
2023-01-20	43.50	43.50	43.50	43.50	0
2023-01-19	43.50	43.50	43.50	43.50	0
2023-01-18	43.50	43.50	43.50	43.50	0
2023-01-17	43.50	43.50	43.50	43.50	0
2023-01-16	43.50	43.20	43.20	43.20	9,000
2023-01-13	43.00	43.50	43.00	43.50	10,000
2023-01-12	44.00	43.20	43.20	43.20	36,095
2023-01-11	44.00	44.00	44.00	44.00	0
2023-01-10	44.00	44.00	44.00	44.00	0
2023-01-09	44.00	44.00	44.00	44.00	0
2023-01-06	45.50	45.50	44.00	44.00	6,197
2023-01-05	44.00	45.50	44.00	45.50	30,580
2023-01-04	44.00	44.00	44.00	44.00	0
2023-01-03	44.00	44.00	44.00	44.00	4,300
2023-01-02	44.00	44.00	44.00	44.00	0
2022-12-30	44.50	44.50	44.00	44.00	1,197
2022-12-29	44.00	44.00	44.00	44.00	0
2022-12-28	44.00	44.00	44.00	44.00	16,007
2022-12-27	44.00	44.00	44.00	44.00	0
2022-12-26	44.00	44.00	44.00	44.00	0
2022-12-23	44.50	44.50	44.00	44.00	10,000
2022-12-22	44.00	44.00	44.00	44.00	23,198
2022-12-21	44.50	44.50	44.00	44.00	8,465
2022-12-20	44.50	44.50	44.50	44.50	0
2022-12-19	47.00	47.00	44.50	44.50	10,881
2022-12-16	47.00	47.00	46.00	46.00	38
2022-12-15	47.00	47.00	46.50	46.50	14,284
2022-12-14	47.00	47.00	47.00	47.00	0
2022-12-13	47.00	47.00	47.00	47.00	0
2022-12-12	47.00	47.00	47.00	47.00	5
2022-12-09	47.00	47.00	47.00	47.00	0
2022-12-08	47.00	47.00	47.00	47.00	4,572
2022-12-07	47.00	47.00	47.00	47.00	0
2022-12-06	47.00	47.00	47.00	47.00	0
2022-12-05	47.00	47.00	47.00	47.00	0
2022-12-02	47.00	47.00	47.00	47.00	2,972
2022-12-01	47.00	47.00	47.00	47.00	532
2022-11-30	47.00	47.00	47.00	47.00	0
2022-11-29	47.00	47.00	47.00	47.00	0
2022-11-28	47.00	47.00	47.00	47.00	5,000
2022-11-25	45.50	47.00	45.50	47.00	19,150
2022-11-24	46.50	46.50	45.50	45.50	2,000
2022-11-23	46.50	46.50	46.50	46.50	0
2022-11-22	46.50	46.50	46.50	46.50	0
2022-11-21	46.50	46.50	46.50	46.50	0
2022-11-18	46.50	46.50	46.50	46.50	0
2022-11-17	46.50	46.50	46.50	46.50	1,717
2022-11-16	47.50	47.50	46.50	46.50	30,429
2022-11-15	47.50	47.50	47.50	47.50	7
2022-11-14	47.50	47.50	47.50	47.50	0
2022-11-11	47.50	47.50	47.50	47.50	0
2022-11-10	47.50	47.50	47.50	47.50	0
2022-11-09	47.50	47.50	47.50	47.50	8
2022-11-08	47.50	47.50	47.50	47.50	0
2022-11-07	47.50	47.50	47.50	47.50	4
2022-11-04	47.00	47.50	47.00	47.50	11,932
2022-11-03	47.00	47.00	47.00	47.00	0
2022-11-02	47.00	47.00	47.00	47.00	0
2022-11-01	47.00	47.00	47.00	47.00	10,787
2022-10-31	47.00	47.00	47.00	47.00	4,000
2022-10-28	48.00	48.00	47.00	47.00	23,131
2022-10-27	47.00	48.00	47.00	48.00	11,237
2022-10-26	44.50	47.00	44.50	47.00	12,322
2022-10-25	44.50	44.50	44.50	44.50	0
2022-10-24	44.50	44.50	44.50	44.50	0
2022-10-21	44.50	44.50	44.50	44.50	4,680
2022-10-20	44.50	44.50	44.50	44.50	0
2022-10-19	44.50	44.50	44.50	44.50	0
2022-10-18	44.50	44.50	44.50	44.50	0
2022-10-17	44.50	44.50	44.50	44.50	7,101
2022-10-14	44.50	44.50	44.50	44.50	8,000
2022-10-13	45.50	45.50	44.50	44.50	7,766
2022-10-12	45.50	45.50	45.50	45.50	0
2022-10-11	45.50	45.50	45.50	45.50	0
2022-10-10	45.50	45.50	44.00	45.50	0
2022-10-07	45.50	45.50	45.50	45.50	0
2022-10-06	45.50	45.50	45.50	45.50	0
2022-10-05	45.50	45.50	45.50	45.50	0
2022-10-04	45.50	45.50	45.50	45.50	0
2022-10-03	45.50	45.50	45.50	45.50	0
2022-09-30	45.50	45.50	44.00	45.50	7,500
2022-09-29	45.50	45.50	45.50	45.50	0
2022-09-28	46.00	46.00	45.00	45.50	5,000
2022-09-27	48.00	48.00	46.00	46.00	32,988
2022-09-26	49.00	49.00	48.00	48.00	6,150
2022-09-23	50.00	50.00	50.00	50.00	34,533
2022-09-22	50.00	50.00	50.00	50.00	0
2022-09-21	50.00	50.00	50.00	50.00	0
2022-09-20	50.00	50.00	48.00	50.00	0
2022-09-19	50.00	50.00	50.00	50.00	0
2022-09-16	50.00	50.00	50.00	50.00	0
2022-09-15	50.00	50.00	48.00	50.00	0
2022-09-14	50.00	50.00	48.00	50.00	4,401
2022-09-13	50.00	50.00	48.00	50.00	0
2022-09-12	50.00	50.00	48.00	50.00	5,000
2022-09-09	50.00	50.00	48.00	50.00	0
2022-09-08	50.00	50.00	48.00	50.00	32,000
2022-09-07	50.00	50.00	48.00	50.00	0
2022-09-06	50.00	50.00	48.00	50.00	0
2022-09-05	51.50	51.50	50.00	50.00	25,193
2022-09-02	51.50	51.50	50.00	51.50	0
2022-09-01	51.50	51.50	51.50	51.50	0
2022-08-31	51.50	51.50	51.50	51.50	0
2022-08-30	51.50	51.50	51.50	51.50	5,600
2022-08-29	51.50	51.50	51.50	51.50	0
2022-08-26	51.50	51.50	51.50	51.50	49,171
2022-08-25	51.50	51.50	51.50	51.50	0
2022-08-24	51.50	51.50	51.50	51.50	0
2022-08-23	51.50	51.50	51.50	51.50	8,000
2022-08-22	51.50	51.50	50.00	51.50	5,251
2022-08-19	51.50	51.50	50.00	51.50	1,000
2022-08-18	51.50	51.50	51.50	51.50	0
2022-08-17	51.50	51.50	51.50	51.50	0
2022-08-16	53.50	53.50	51.50	51.50	38,500
2022-08-15	53.50	53.50	53.50	53.50	0
2022-08-12	53.50	53.50	52.00	53.50	40,500
2022-08-11	53.50	53.50	52.00	53.50	0
2022-08-10	53.50	53.50	52.00	53.50	38,000
2022-08-09	54.00	54.00	53.50	53.50	7,500
2022-08-08	54.00	54.00	54.00	54.00	56,843
2022-08-05	55.50	55.50	54.00	54.00	63,000
2022-08-04	55.50	55.50	55.50	55.50	0
2022-08-03	55.50	55.50	55.50	55.50	1,500
2022-08-02	55.50	55.50	55.50	55.50	0
2022-08-01	54.50	56.00	53.00	55.50	39,439
2022-07-29	54.50	54.50	54.50	54.50	3,800
2022-07-28	54.50	54.50	53.00	54.50	0
2022-07-27	54.50	54.50	53.00	54.50	0
2022-07-26	54.50	54.50	53.00	54.50	0
2022-07-25	54.50	54.50	53.00	54.50	0
2022-07-22	54.50	54.50	53.00	54.50	115,987
2022-07-21	54.50	54.50	53.00	54.50	0
2022-07-20	54.50	54.50	53.00	54.50	6,696
2022-07-19	54.50	54.50	54.50	54.50	35,572
2022-07-18	57.50	57.50	54.00	54.50	26,880
2022-07-15	57.50	57.50	57.50	57.50	321
2022-07-14	57.50	57.50	57.50	57.50	0
2022-07-13	58.50	58.50	57.50	57.50	5,000
2022-07-12	58.50	58.50	58.50	58.50	0
2022-07-11	58.50	58.50	57.00	58.50	0
2022-07-08	58.50	58.50	57.00	58.50	0
2022-07-07	57.50	57.50	55.00	57.50	4,656
2022-07-06	59.50	59.50	57.00	57.50	6,784
2022-07-05	59.50	59.50	57.00	59.50	0
2022-07-04	60.00	60.00	58.00	59.50	1,107
2022-07-01	60.50	60.50	58.00	60.00	63,578
2022-06-30	60.50	60.50	58.00	60.50	0
2022-06-29	60.50	60.50	58.00	60.50	0
2022-06-28	60.50	60.50	58.00	60.50	2,500
2022-06-27	60.50	60.50	58.00	60.50	28,110
2022-06-24	60.50	60.50	60.50	60.50	0
2022-06-23	60.50	60.50	60.50	60.50	5,666
2022-06-22	60.50	60.50	60.50	60.50	0
2022-06-21	60.50	60.50	60.50	60.50	0
2022-06-20	60.50	60.50	60.50	60.50	0
2022-06-17	60.50	60.50	60.50	60.50	50,860
2022-06-16	61.50	61.50	60.50	60.50	27,464
2022-06-15	60.50	61.50	60.50	61.50	6,000
2022-06-14	60.50	60.50	60.50	60.50	0
2022-06-13	60.50	60.50	60.50	60.50	0
2022-06-10	60.50	60.50	60.50	60.50	1,343
2022-06-09	60.50	60.50	58.00	60.50	0
2022-06-08	60.50	60.50	58.00	60.50	19
2022-06-07	60.50	60.50	58.00	60.50	0
2022-06-06	60.50	60.50	58.00	60.50	0
2022-06-03	60.50	60.50	60.50	60.50	0
2022-06-02	60.50	60.50	60.50	60.50	0
2022-06-01	60.50	60.50	58.00	60.50	0
2022-05-31	60.50	60.50	58.00	60.50	0
2022-05-30	60.50	60.50	58.00	60.50	0
2022-05-27	61.00	61.00	59.00	60.50	7,313
2022-05-26	61.00	61.00	59.00	61.00	1,594
2022-05-25	61.00	61.00	59.00	61.00	25,107
2022-05-24	61.00	61.00	59.00	61.00	5,429
2022-05-23	61.00	61.00	59.00	61.00	6,686
2022-05-20	61.00	61.00	61.00	61.00	0
2022-05-19	61.00	61.00	59.00	61.00	0
2022-05-18	61.00	61.00	59.00	61.00	1,250
2022-05-17	61.00	61.00	61.00	61.00	0
2022-05-16	61.00	61.00	59.00	61.00	0
2022-05-13	61.50	61.50	61.00	61.00	30,000
2022-05-12	61.50	61.50	59.00	61.50	0
2022-05-11	61.50	61.50	59.00	61.50	0
2022-05-10	61.50	61.50	59.00	61.50	0
2022-05-09	62.00	62.00	60.00	61.50	33,000
2022-05-06	62.50	62.50	60.00	62.00	53,180
2022-05-05	62.50	62.50	60.00	62.50	0
2022-05-04	62.50	62.50	60.00	62.50	55,673
2022-05-03	62.50	62.50	60.00	62.50	0
2022-05-02	62.50	62.50	62.50	62.50	0
2022-04-29	62.50	62.50	60.00	62.50	750
2022-04-28	62.50	62.50	60.00	62.50	0
2022-04-27	62.50	62.50	60.00	62.50	328
2022-04-26	62.50	62.50	62.50	62.50	0
2022-04-25	61.50	62.00	59.00	62.00	10,022
2022-04-22	62.50	62.50	60.50	61.50	33,327
2022-04-21	62.50	62.50	62.50	62.50	14,407
2022-04-20	62.50	62.50	62.50	62.50	0
2022-04-19	64.50	64.50	60.50	62.50	39,415
2022-04-18	64.50	64.50	64.50	64.50	0
2022-04-15	64.50	64.50	64.50	64.50	0
2022-04-14	64.50	64.50	62.00	64.50	0
2022-04-13	64.50	64.50	62.00	64.50	2,513
2022-04-12	64.50	64.50	62.00	64.50	0
2022-04-11	62.50	65.50	60.00	64.50	17,065
2022-04-08	62.50	62.50	62.50	62.50	0
2022-04-07	62.50	62.50	60.00	62.50	9,000
2022-04-06	61.50	62.50	59.00	62.50	15,200
2022-04-05	61.50	61.50	61.50	61.50	8,614
2022-04-04	61.50	61.50	60.50	61.50	18,071
2022-04-01	61.50	61.50	61.50	61.50	10,800
2022-03-31	61.50	61.50	61.50	61.50	2,167
2022-03-30	61.50	61.50	61.50	61.50	0
2022-03-29	61.50	62.50	61.50	61.50	38,600
2022-03-28	62.50	63.50	60.50	61.50	91,112
2022-03-25	60.50	62.50	60.50	62.50	44,287
2022-03-24	60.50	60.50	60.50	60.50	0
2022-03-23	59.50	60.50	57.00	60.50	71,600
2022-03-22	59.50	59.50	59.50	59.50	11,000
2022-03-21	59.50	59.50	59.50	59.50	8,763
2022-03-18	59.50	59.50	59.50	59.50	0
2022-03-17	55.50	59.50	55.50	59.50	15,765
2022-03-16	55.50	55.50	55.50	55.50	2,580
2022-03-15	55.50	55.50	55.50	55.50	4,000
2022-03-14	54.50	55.50	54.50	55.50	4,000
2022-03-11	51.50	54.50	51.50	54.50	17,019
2022-03-10	52.50	53.00	52.00	52.00	184,772
2022-03-09	54.50	55.50	52.50	52.50	44,969
2022-03-08	54.50	54.50	53.00	54.50	34,999
2022-03-07	55.50	55.50	53.50	54.50	32,417
2022-03-04	55.50	55.50	52.50	55.50	49,000
2022-03-03	55.50	55.50	55.50	55.50	680
2022-03-02	55.50	55.50	55.50	55.50	0
2022-03-01	55.50	55.50	55.50	55.50	0
2022-02-28	57.50	57.50	55.50	55.50	12,355
2022-02-25	57.50	57.50	55.00	57.50	0
2022-02-24	57.50	57.50	54.50	57.50	28,175
2022-02-23	60.50	60.50	60.50	60.50	0
2022-02-22	57.50	60.50	57.50	60.50	12,667
2022-02-21	57.50	57.50	55.00	57.50	16,863
2022-02-18	57.50	58.50	57.00	57.50	5,557
2022-02-17	58.50	58.50	58.50	58.50	0
2022-02-16	58.50	58.50	58.50	58.50	1,500
2022-02-15	56.50	58.50	56.50	58.50	4,170
2022-02-14	57.50	57.50	55.00	56.50	0
2022-02-11	55.50	56.50	53.00	56.50	6,031
2022-02-10	55.50	55.50	55.50	55.50	0
2022-02-09	53.50	55.50	53.50	55.50	40,232
2022-02-08	57.50	57.50	53.50	57.50	52,482
2022-02-07	57.50	57.50	57.50	57.50	3,500
2022-02-04	57.50	57.50	57.50	57.50	1,663
2022-02-03	57.50	57.50	57.50	57.50	0
2022-02-02	57.50	57.50	57.50	57.50	0
2022-02-01	57.50	57.50	57.50	57.50	0
2022-01-31	57.00	57.50	57.00	57.50	6,000
2022-01-28	56.50	57.00	56.50	57.00	12,500
2022-01-27	57.00	57.00	56.50	56.50	4,500
2022-01-26	57.00	57.00	57.00	57.00	0
2022-01-25	56.00	57.00	56.00	57.00	36,000
2022-01-24	57.50	57.50	56.00	56.00	5,392
2022-01-21	57.50	57.50	57.50	57.50	1,705
2022-01-20	57.50	57.50	57.00	57.50	25,146
2022-01-19	57.50	57.50	57.00	57.50	32,274
2022-01-18	57.50	58.50	57.50	57.50	25,500
2022-01-17	58.00	58.00	58.00	57.50	29,147
2022-01-14	60.50	60.00	58.00	58.00	30,212
2022-01-13	63.00	61.50	60.50	60.50	75,240
2022-01-12	63.00	63.00	63.00	63.00	8,000
2022-01-11	63.00	63.00	63.00	63.00	6,000
2022-01-10	63.00	63.00	63.00	63.00	24,383
2022-01-07	63.00	63.00	63.00	63.00	0
2022-01-06	64.50	64.50	63.00	63.00	17,414
2022-01-05	64.50	64.50	64.50	64.50	0
2022-01-04	65.50	65.50	64.50	64.50	34,197
2022-01-03	65.50	65.50	65.50	65.50	0
2021-12-31	64.50	65.50	64.50	65.50	20,646
2021-12-30	64.50	64.50	63.50	64.50	62,162
2021-12-29	64.50	65.00	62.50	64.50	103,986
2021-12-28	66.50	66.50	66.50	66.50	0
2021-12-27	66.50	66.50	66.50	66.50	0
2021-12-24	66.50	66.50	66.50	66.50	0
2021-12-23	65.50	66.50	65.50	66.50	29,029
2021-12-22	65.50	65.50	65.50	65.50	16,401
2021-12-21	62.50	66.00	62.50	66.00	49,000
2021-12-20	62.50	62.50	61.50	62.50	68,422
2021-12-17	63.50	63.50	61.00	63.00	54,685
2021-12-16	65.00	65.00	63.00	63.00	16,644
2021-12-15	65.00	65.00	65.00	65.00	770
2021-12-14	65.00	65.00	65.00	65.00	15,029
2021-12-13	65.50	65.50	65.00	65.00	6,250
2021-12-10	62.50	66.00	62.50	65.50	88,887
2021-12-09	63.00	63.00	62.50	62.50	10,000
2021-12-08	62.50	63.00	62.50	63.00	5,550
2021-12-07	62.50	63.50	62.50	62.50	21,258
2021-12-06	61.50	62.50	61.50	62.50	15,061
2021-12-03	57.50	61.50	55.00	61.50	32,050
2021-12-02	56.50	57.50	55.00	57.50	4,191
2021-12-01	58.50	57.00	56.50	56.50	36,548
2021-11-30	58.50	58.50	57.50	58.50	15,432
2021-11-29	56.50	58.50	56.50	58.50	5,177
2021-11-26	59.50	59.50	56.50	56.50	36,221
2021-11-25	58.50	58.50	58.50	58.50	4,783
2021-11-24	56.50	58.50	56.50	58.50	12,500
2021-11-23	57.50	57.50	57.50	57.50	0
2021-11-22	57.50	57.50	57.50	57.50	21,958
2021-11-19	57.50	57.50	55.00	57.50	4,137
2021-11-18	57.50	57.50	55.00	57.50	9,170
2021-11-17	57.50	57.50	57.50	57.50	1,000
2021-11-16	57.50	57.50	57.50	57.50	2,012
2021-11-15	58.00	58.00	57.50	57.50	0
2021-11-12	53.50	60.50	57.50	58.00	105,657
2021-11-11	50.50	52.50	48.00	52.50	8,430
2021-11-10	50.50	50.50	50.50	50.50	3,000
2021-11-09	51.00	51.00	50.50	50.50	3,006
2021-11-08	51.00	51.00	51.00	51.00	5,000
2021-11-05	51.00	51.00	49.00	51.00	0
2021-11-04	51.00	51.00	51.00	51.00	3,712
2021-11-03	49.00	51.00	49.00	51.00	13,000
2021-11-02	48.00	49.00	48.00	49.00	42,000
2021-11-01	48.00	48.00	48.00	48.00	609
2021-10-29	47.00	48.00	47.00	48.00	9,000
2021-10-28	49.00	49.00	47.00	47.00	40,119
2021-10-27	50.00	50.00	50.00	50.00	9
2021-10-26	50.00	50.00	50.00	50.00	1,984
2021-10-25	50.00	50.00	50.00	50.00	29,050
2021-10-22	50.00	50.00	50.00	50.00	0
2021-10-21	50.00	50.00	50.00	50.00	3,500
2021-10-20	50.00	50.00	50.00	50.00	0
2021-10-19	50.00	50.00	50.00	50.00	2,500
2021-10-18	50.00	50.00	50.00	50.00	8,715
2021-10-15	48.50	50.00	48.00	50.00	9,225
2021-10-14	49.00	49.00	49.00	49.00	44,000
2021-10-13	48.50	49.00	48.50	49.00	10,000
2021-10-12	48.00	48.50	46.00	48.50	10,012
2021-10-11	48.00	48.00	48.00	48.00	17,012
2021-10-08	47.00	48.00	47.00	48.00	10,000
2021-10-07	47.00	47.00	45.00	47.00	0
2021-10-06	49.50	49.50	46.50	47.00	65,642
2021-10-05	50.00	50.00	49.50	49.50	10,000
2021-10-04	50.00	50.00	50.00	50.00	4,258
2021-10-01	50.00	50.00	49.00	50.00	97,575
2021-09-30	50.00	50.00	50.00	50.00	0
2021-09-29	50.00	50.00	50.00	50.00	2,500
2021-09-28	50.00	50.00	48.00	50.00	3,858
2021-09-27	50.00	50.00	50.00	50.00	0
2021-09-24	50.00	50.00	50.00	50.00	0
2021-09-23	50.00	50.00	50.00	50.00	10
2021-09-22	50.00	50.00	50.00	50.00	12,000
2021-09-21	51.00	51.00	50.00	50.00	4,000
2021-09-20	51.00	51.00	51.00	51.00	0
2021-09-17	51.50	51.50	51.00	51.00	19,000
2021-09-16	52.00	52.00	51.50	51.50	3,203
2021-09-15	52.00	52.00	51.00	52.00	0
2021-09-14	52.00	52.00	52.00	52.00	1,511
2021-09-13	52.00	52.00	51.00	52.00	355
2021-09-10	53.50	53.50	52.00	52.00	0
2021-09-09	53.50	53.50	52.00	53.50	2,200
2021-09-08	53.50	53.50	52.00	53.50	0
2021-09-07	53.50	53.50	52.00	53.50	0
2021-09-06	53.50	53.50	52.00	53.50	3,000
2021-09-03	53.50	53.50	52.00	53.50	0
2021-09-02	53.50	53.50	52.00	53.50	0
2021-09-01	53.50	53.50	52.00	53.50	0
2021-08-31	54.00	54.00	52.00	53.50	6,814
2021-08-30	53.50	53.50	53.50	53.50	0
2021-08-27	53.00	53.50	52.00	53.50	14,652
2021-08-26	53.00	53.00	52.00	53.00	0
2021-08-25	52.00	53.00	50.00	53.00	22,000
2021-08-24	49.50	52.00	48.00	52.00	104,300
2021-08-23	49.50	49.50	48.00	49.50	8,171
2021-08-20	49.50	49.50	48.00	49.50	397
2021-08-19	49.50	49.50	48.00	49.50	12,182
2021-08-18	49.50	49.50	48.00	48.50	200
2021-08-17	48.00	48.50	47.00	48.50	30,000
2021-08-16	48.00	48.00	47.00	48.00	0
2021-08-13	47.50	48.50	47.50	48.00	19,320
2021-08-12	48.50	49.00	48.00	48.50	32,018
2021-08-11	50.00	50.00	50.00	49.00	16,001
2021-08-10	50.00	50.00	49.00	50.00	6,000
2021-08-09	50.00	50.00	49.00	50.00	2,000
2021-08-06	50.00	50.00	49.00	50.00	38,842
2021-08-05	50.00	50.00	49.00	50.00	4,000
2021-08-04	50.00	50.00	49.00	50.00	3,570
2021-08-03	50.00	50.00	49.00	50.00	5,000
2021-08-02	51.50	51.50	50.00	50.00	20,215
2021-07-30	51.50	51.50	50.00	51.50	0
2021-07-29	50.50	51.50	49.00	51.50	8,000
2021-07-28	50.50	52.00	52.00	50.50	3,500
2021-07-27	52.00	52.00	50.00	50.50	62,548
2021-07-26	52.50	50.50	50.50	50.50	24,551
2021-07-23	52.50	54.00	54.00	54.00	2,500
2021-07-22	53.00	54.00	54.00	54.00	54,114
2021-07-21	56.50	56.50	53.00	53.00	44,117
2021-07-20	57.00	57.00	55.00	56.50	8,668
2021-07-19	57.00	57.00	55.00	57.00	50
2021-07-16	57.00	57.00	55.00	57.00	0
2021-07-15	57.00	57.00	57.00	57.00	0
2021-07-14	57.00	57.00	57.00	57.00	4,545
2021-07-13	57.00	57.00	57.00	57.00	0
2021-07-12	58.00	58.00	56.50	57.00	6,084
2021-07-09	58.00	58.00	58.00	58.00	0
2021-07-08	58.00	58.00	58.00	58.00	2,000
2021-07-07	58.00	58.00	58.00	58.00	0
2021-07-06	58.00	58.00	58.00	58.00	50
2021-07-05	58.00	58.00	58.00	58.00	1,500
2021-07-02	58.00	58.00	58.00	58.00	0
2021-07-01	58.00	58.00	58.00	58.00	0
2021-06-30	58.00	58.00	58.00	58.00	0
2021-06-29	58.00	58.00	58.00	58.00	2,000
2021-06-28	58.00	58.00	58.00	58.00	3,629
2021-06-25	58.00	58.00	57.00	58.00	34,120
2021-06-24	58.00	58.00	56.00	58.00	50
2021-06-23	58.00	58.00	58.00	58.00	0
2021-06-22	58.00	58.00	58.00	58.00	2,500
2021-06-21	58.50	58.50	58.00	58.00	4,253
2021-06-18	58.50	58.50	58.50	58.50	1,930
2021-06-17	58.50	58.50	58.50	58.50	90
2021-06-16	59.00	59.00	58.50	58.50	14,242
2021-06-15	59.00	59.00	59.00	59.00	0
2021-06-14	59.00	59.00	59.00	59.00	3,853
2021-06-11	59.00	59.00	59.00	59.00	123
2021-06-10	59.00	59.00	59.00	59.00	0
2021-06-09	59.00	59.00	59.00	59.00	0
2021-06-08	59.00	59.00	59.00	59.00	329
2021-06-07	59.00	59.00	59.00	59.00	8,000
2021-06-04	59.00	59.00	59.00	59.00	0
2021-06-03	59.00	59.00	57.00	59.00	20,019
2021-06-02	58.50	59.00	58.50	59.00	5,926
2021-06-01	59.00	59.00	58.50	58.50	8,475
2021-05-28	57.00	59.50	57.00	59.00	46,000
2021-05-27	57.00	57.00	57.00	57.00	15,579
2021-05-26	57.00	57.00	57.00	57.00	4,043
2021-05-25	57.00	57.00	57.00	57.00	2,000
2021-05-24	57.00	58.00	57.00	57.00	64,962
2021-05-21	54.00	58.50	53.00	57.00	32,552
2021-05-20	55.00	55.00	55.00	55.00	0
2021-05-19	55.00	55.00	55.00	55.00	0
2021-05-18	55.00	56.00	55.00	55.00	6,128
2021-05-17	55.00	55.00	55.00	55.00	4,552
2021-05-14	55.00	55.00	55.00	55.00	85
2021-05-13	55.00	55.00	55.00	55.00	0
2021-05-12	55.00	55.00	54.00	54.00	16,045
2021-05-11	55.00	55.00	55.00	55.00	0
2021-05-10	55.00	55.00	54.50	55.00	18,516
2021-05-07	53.50	55.00	52.00	55.00	23,714
2021-05-06	53.50	53.50	53.50	53.50	36,000
2021-05-05	53.50	53.50	52.00	53.50	3
2021-05-04	54.50	54.50	52.00	53.50	12,019
2021-04-30	54.50	54.50	54.50	54.50	0
2021-04-29	54.50	54.50	54.50	54.50	5,000
2021-04-28	54.50	54.50	54.50	54.50	0
2021-04-27	54.50	54.50	54.50	54.50	2,875
2021-04-26	54.50	54.50	54.50	54.50	12,018
2021-04-23	54.50	54.50	54.50	54.50	0
2021-04-22	54.50	54.50	54.50	54.50	0
2021-04-21	54.50	54.50	54.50	54.50	392
2021-04-20	54.50	54.50	54.50	54.50	100
2021-04-19	54.50	54.50	54.50	54.50	2,500
2021-04-16	54.50	54.50	52.00	54.50	87
2021-04-15	54.50	54.50	52.00	54.50	4,888
2021-04-14	54.50	54.50	52.00	54.50	12,201
2021-04-13	54.50	54.50	52.00	54.50	1,956
2021-04-12	53.50	53.50	52.00	53.50	10,466
2021-04-09	52.50	53.50	50.00	53.50	38,217
2021-04-08	52.00	52.50	50.00	52.50	20,833
2021-04-07	52.00	52.00	50.00	52.00	2,303
2021-04-06	52.00	52.00	50.00	52.00	3
2021-04-01	52.00	52.00	52.00	52.00	4,992
2021-03-31	52.00	52.00	52.00	52.00	0
2021-03-30	52.00	52.00	52.00	52.00	0
2021-03-29	52.00	52.00	52.00	52.00	0
2021-03-26	51.00	52.00	51.00	52.00	19,000
2021-03-25	50.50	50.50	50.50	50.50	9,000
2021-03-24	50.50	50.50	50.50	50.50	9,615
2021-03-23	50.50	50.50	50.50	50.50	2,000
2021-03-22	50.50	50.50	50.50	50.50	1,634
2021-03-19	51.50	51.50	50.50	50.50	0
2021-03-18	52.50	52.50	51.50	51.50	18,000
2021-03-17	52.50	52.50	52.50	52.50	8,147
2021-03-16	52.50	52.50	52.50	52.50	0
2021-03-15	52.50	52.50	52.50	52.50	25,600
2021-03-12	52.50	52.50	52.50	52.50	0
2021-03-11	51.00	52.50	51.00	52.50	16,000
2021-03-10	52.00	52.00	51.00	51.00	12,091
2021-03-09	52.00	52.00	52.00	52.00	0
2021-03-08	52.00	52.00	52.00	52.00	0
2021-03-05	51.50	52.00	51.50	52.00	9,297
2021-03-04	49.50	51.50	49.50	51.50	3,500
2021-03-03	49.50	49.50	49.50	49.50	0
2021-03-02	49.50	49.50	49.00	49.50	44,144
2021-03-01	49.00	49.50	49.00	49.50	56,206
2021-02-26	49.50	49.50	49.00	49.00	31,000
2021-02-25	48.50	49.50	48.50	49.50	74,050
2021-02-24	48.50	48.50	48.50	48.50	32,479
2021-02-23	48.50	48.50	48.50	48.50	22,036
2021-02-22	48.50	48.50	48.50	48.50	19,370
2021-02-19	48.50	48.50	48.50	48.50	8,124
2021-02-18	48.50	48.50	48.50	48.50	2,000
2021-02-17	51.50	51.50	47.50	48.50	32,044
2021-02-16	51.50	51.50	49.00	51.50	21,003
2021-02-15	51.50	51.50	49.00	51.50	3,181
2021-02-12	51.50	51.50	51.50	51.50	8,036
2021-02-11	49.50	51.50	49.50	51.50	14,000
2021-02-10	49.50	49.50	49.50	49.50	1,753,301
2021-02-09	49.50	49.50	49.50	49.50	5,000
2021-02-08	49.50	49.50	47.00	49.50	0
2021-02-05	50.50	50.50	49.50	49.50	13,028
2021-02-04	50.50	50.50	50.50	50.50	4,232
2021-02-03	50.50	50.50	50.50	50.50	3,600
2021-02-02	50.50	50.50	50.50	50.50	0
2021-02-01	50.50	50.50	48.00	50.50	0
2021-01-29	50.50	50.50	50.50	50.50	0
2021-01-28	50.50	50.50	50.50	50.50	0
2021-01-27	50.50	50.50	50.50	50.50	0
2021-01-26	50.50	50.50	50.50	50.50	1,000
2021-01-25	50.50	50.50	50.50	50.50	23,188
2021-01-22	50.50	50.50	50.50	50.50	24,992
2021-01-21	50.50	50.50	48.00	50.50	6,907
2021-01-20	50.50	50.50	48.50	50.50	56,599
2021-01-19	52.50	52.50	52.50	52.50	0
2021-01-18	52.50	52.50	50.00	52.50	0
2021-01-15	52.50	52.50	52.50	52.50	0
2021-01-14	52.50	52.50	52.50	52.50	2,557
2021-01-13	52.50	52.50	52.50	52.50	4,291
2021-01-12	50.50	52.50	50.50	52.50	32,847
2021-01-11	50.50	50.50	50.50	50.50	57
2021-01-08	50.50	50.50	50.50	50.50	18,857
2021-01-07	50.50	50.50	50.50	50.50	1,962
2021-01-06	50.50	50.50	50.50	50.50	24,110
2021-01-05	50.50	50.50	48.00	50.50	23,170
2021-01-04	48.00	50.50	23.27	50.50	6,017
2020-12-31	48.00	48.00	48.00	48.00	4,514
2020-12-30	48.00	48.00	48.00	48.00	2,500
2020-12-29	48.00	48.00	46.00	48.00	13,848
2020-12-24	48.00	48.00	48.00	48.00	10,000
2020-12-23	48.00	48.00	48.00	48.00	4,000
2020-12-22	49.50	49.50	48.00	48.00	37,000
2020-12-21	49.50	49.50	49.50	49.50	6,770
2020-12-18	49.50	49.50	49.50	49.50	0
2020-12-17	49.50	49.50	47.00	49.50	2,500
2020-12-16	49.50	49.50	47.00	49.50	6,990
2020-12-15	48.50	49.50	47.00	49.50	18,786
2020-12-14	48.50	48.50	47.00	48.50	0
2020-12-11	48.50	48.50	47.00	48.50	50,660
2020-12-10	50.50	50.50	48.50	48.50	12,989
2020-12-09	50.50	50.50	50.50	50.50	0
2020-12-08	50.50	50.50	48.50	50.50	36,679
2020-12-07	50.50	50.50	50.50	50.50	35,706
2020-12-04	50.50	50.50	50.50	50.50	1,114
2020-12-03	50.50	50.50	50.50	50.50	8,953
2020-12-02	50.50	50.50	50.50	50.50	963
2020-12-01	50.50	50.50	50.50	50.50	476
2020-11-30	50.50	50.50	50.50	50.50	7,323
2020-11-27	49.50	50.50	49.50	50.50	72,229
2020-11-26	52.50	52.50	52.50	52.50	15,000
2020-11-25	50.50	52.50	50.50	52.50	74,106
2020-11-24	50.50	52.50	50.50	52.50	9,827
2020-11-23	50.50	50.50	50.50	50.50	10,709
2020-11-20	50.50	50.50	50.50	50.50	4,709
2020-11-19	50.50	50.50	50.50	50.50	8,929
2020-11-18	50.50	50.50	50.50	50.50	7,138
2020-11-17	50.50	50.50	50.50	50.50	3,293
2020-11-16	49.50	50.50	49.50	50.50	22,455
2020-11-13	49.50	49.50	47.00	49.50	11,453
2020-11-12	49.50	49.50	49.50	49.50	0
2020-11-11	52.50	52.50	52.50	52.50	41,165
2020-11-10	49.50	52.50	49.50	52.50	13,668
2020-11-09	49.50	49.50	49.50	49.50	32,160
2020-11-06	49.50	49.50	49.50	49.50	4,000
2020-11-05	49.50	49.50	49.50	49.50	9,000
2020-11-04	49.50	49.50	47.00	49.50	0
2020-11-03	48.50	49.50	47.50	49.50	17,632
2020-11-02	50.50	50.50	48.50	48.50	16,921
2020-10-30	49.00	52.50	47.00	52.50	37,900
2020-10-29	49.00	49.00	47.00	49.00	4,000
2020-10-28	49.00	49.00	47.00	49.00	7,019
2020-10-27	49.00	49.00	47.00	49.00	6,159
2020-10-26	49.00	49.00	47.00	49.00	0
2020-10-23	48.50	49.00	48.50	49.00	13,810
2020-10-22	48.50	48.50	48.50	48.50	0
2020-10-21	47.50	48.50	47.50	48.50	30,154
2020-10-20	51.00	51.00	48.50	48.50	6,000
2020-10-16	51.00	53.00	51.00	53.00	15,600
2020-10-15	54.50	54.50	50.50	51.00	3,153
2020-10-14	54.50	54.50	54.50	54.50	4,000
2020-10-13	52.50	54.50	52.50	54.50	24,682
2020-10-12	54.50	54.50	52.00	52.50	15,500
2020-10-09	54.00	54.50	54.00	54.50	6,000
2020-10-08	54.00	54.00	54.00	54.00	6,000
2020-10-07	53.00	54.00	53.00	54.00	14,436
2020-10-06	51.50	53.00	51.50	53.00	0
2020-10-05	51.00	51.50	50.00	51.50	24,855
2020-10-02	51.50	51.50	51.50	51.50	46,293
2020-10-01	51.50	51.50	51.50	51.50	0
2020-09-30	52.50	52.50	52.50	52.50	0
2020-09-29	52.50	52.50	52.50	52.50	0
2020-09-28	52.50	52.50	50.00	52.50	0
2020-09-25	52.50	52.50	52.50	52.50	0
2020-09-24	52.50	52.50	52.50	52.50	2,659
2020-09-23	52.50	52.50	52.50	52.50	2,500
2020-09-22	52.50	52.50	52.50	52.50	0
2020-09-21	52.50	52.50	50.00	52.50	10,770
2020-09-18	52.50	52.50	52.50	52.50	0
2020-09-17	52.50	52.50	52.50	52.50	0
2020-09-16	52.50	52.50	52.50	52.50	0
2020-09-15	52.50	52.50	52.50	52.50	5,600
2020-09-14	52.50	52.50	52.50	52.50	0
2020-09-11	52.50	52.50	52.50	52.50	0
2020-09-10	52.50	52.50	52.50	51.50	25,620
2020-09-09	51.50	51.50	51.50	51.50	6,830
2020-09-08	54.00	54.00	47.50	51.50	53,738
2020-09-07	57.50	56.50	56.50	54.00	23,878
2020-09-04	57.50	57.50	57.50	57.50	0
2020-09-03	57.50	57.50	57.50	57.50	0
2020-09-02	57.50	57.50	57.50	57.50	0
2020-09-01	57.50	57.50	57.50	57.50	0
2020-08-28	57.50	57.50	55.00	57.50	2,000
2020-08-27	57.50	57.50	55.00	57.50	0
2020-08-26	57.50	57.50	55.00	57.50	0
2020-08-25	57.50	57.50	55.00	57.50	0
2020-08-24	57.50	57.50	55.00	57.50	10,000
2020-08-21	57.50	57.50	55.00	57.50	0
2020-08-20	57.50	57.50	55.00	57.50	0
2020-08-19	57.50	57.50	55.00	57.50	0
2020-08-18	57.50	57.50	55.00	57.50	15,923
2020-08-17	57.50	57.50	55.00	57.50	5,043
2020-08-14	57.50	57.50	55.00	57.50	487
2020-08-13	57.50	57.50	57.50	57.50	0
2020-08-12	57.50	57.50	55.00	57.50	6,490
2020-08-11	57.50	57.50	57.50	57.50	1,773
2020-08-10	57.50	57.50	57.50	57.50	0
2020-08-07	57.50	57.50	57.50	57.50	0
2020-08-06	57.50	57.50	55.00	57.50	0
2020-08-05	57.50	57.50	57.50	57.50	17,000
2020-08-04	57.50	57.50	57.50	57.50	0
2020-08-03	57.50	57.50	57.50	57.50	3,000
2020-07-31	57.50	57.50	57.50	57.50	400
2020-07-30	57.50	57.50	57.50	57.50	0
2020-07-29	57.50	57.50	57.50	57.50	658
2020-07-28	57.50	57.50	57.50	57.50	0
2020-07-27	57.50	57.50	57.50	57.50	2,460
2020-07-24	57.50	57.50	55.00	57.50	980
2020-07-23	57.50	57.50	57.50	57.50	0
2020-07-22	55.50	57.50	55.50	57.50	10,000
2020-07-21	55.50	55.50	55.50	55.50	0
2020-07-20	55.50	55.50	55.50	55.50	26
2020-07-17	55.50	55.50	55.50	55.50	4,000
2020-07-16	55.50	55.50	55.50	55.50	0
2020-07-15	55.50	55.50	55.50	55.50	0
2020-07-14	55.50	55.50	55.50	55.50	0
2020-07-13	52.50	55.50	52.50	55.50	19,333
2020-07-10	55.50	55.50	55.50	55.50	0
2020-07-09	55.50	55.50	55.50	55.50	3,744
2020-07-08	55.50	55.50	55.50	55.50	0
2020-07-07	55.50	55.50	55.50	55.50	0
2020-07-06	55.50	55.50	55.50	55.50	7,000
2020-07-03	55.50	55.50	53.00	55.50	0
2020-07-02	54.50	55.50	52.00	55.50	28,735
2020-07-01	54.50	54.50	54.50	54.50	0
2020-06-30	54.50	54.50	54.50	54.50	0
2020-06-29	54.50	54.50	54.50	54.50	5,000
2020-06-26	54.50	54.50	54.50	54.50	31,260
2020-06-25	54.50	54.50	54.50	54.50	0
2020-06-24	54.50	54.50	54.50	54.50	4,800
2020-06-23	56.50	56.50	54.50	54.50	22,622
2020-06-22	56.50	56.50	56.50	56.50	2,000
2020-06-19	56.50	56.50	56.50	56.50	0
2020-06-18	56.50	56.50	55.00	56.50	0
2020-06-17	56.50	56.50	56.50	56.50	0
2020-06-16	56.50	56.50	56.50	56.50	3,384
2020-06-15	56.50	56.50	56.50	56.50	1,250
2020-06-12	56.50	57.50	56.50	56.50	55,389
2020-06-11	58.50	58.50	58.50	58.50	26,340
2020-06-10	58.50	58.50	58.50	58.50	408
2020-06-09	58.50	58.50	58.50	58.50	1,806
2020-06-08	58.50	58.50	58.50	58.50	4,181
2020-06-05	58.50	58.50	58.50	58.50	0
2020-06-04	56.00	58.50	56.00	58.50	5,258
2020-06-03	57.50	57.50	56.00	56.00	15,724
2020-06-02	57.50	57.50	57.50	57.50	0
2020-06-01	57.50	57.50	57.50	57.50	5,800
2020-05-29	57.50	57.50	57.50	57.50	2,538
2020-05-28	57.50	57.50	57.50	57.50	0
2020-05-27	60.50	60.50	57.50	60.50	13,000
2020-05-26	60.50	60.50	60.50	60.50	3,135
2020-05-22	60.50	60.50	60.50	60.50	0
2020-05-21	60.50	60.50	60.50	60.50	0
2020-05-20	60.50	60.50	60.50	60.50	23,516
2020-05-19	59.50	59.50	59.50	57.50	56,940
2020-05-18	61.00	61.00	59.50	59.50	19,000
2020-05-15	61.00	61.00	61.00	61.00	0
2020-05-14	62.50	62.50	61.00	61.00	13,577
2020-05-13	62.50	62.50	62.50	62.50	0
2020-05-12	62.50	62.50	62.50	62.50	2,000
2020-05-11	62.50	62.50	62.50	62.50	73,396
2020-05-07	62.50	62.50	62.50	62.50	1,943
2020-05-06	62.50	62.50	62.50	62.50	6,753
2020-05-05	62.50	62.50	62.50	62.50	0
2020-05-04	59.50	62.50	59.50	62.50	17,210
2020-05-01	59.50	59.50	59.50	59.50	10,020
2020-04-30	59.50	59.50	59.50	59.50	44,094
2020-04-29	59.00	59.50	57.00	59.50	0
2020-04-28	59.50	59.50	59.50	59.50	1,900
2020-04-27	57.50	59.50	57.50	59.50	4,035
2020-04-24	52.00	57.50	52.00	57.50	50,125
2020-04-23	51.00	52.00	51.00	52.00	3,000
2020-04-22	48.50	51.00	48.50	48.50	22,040
2020-04-21	50.00	50.00	48.50	48.50	11,045
2020-04-20	50.00	50.00	50.00	50.00	14,309
2020-04-17	50.00	50.00	50.00	50.00	140
2020-04-16	52.50	52.50	50.00	50.00	8,020
2020-04-15	53.00	53.00	52.50	52.50	10,000
2020-04-14	53.00	53.00	53.00	53.00	28,561
2020-04-09	51.00	54.00	51.00	53.00	41,715
2020-04-08	51.00	51.00	48.00	51.00	0
2020-04-07	50.50	51.00	50.50	50.50	6,529
2020-04-06	50.50	50.50	50.50	50.50	10,000
2020-04-03	51.00	51.00	48.00	51.00	0
2020-04-03	51.00	51.00	48.00	50.50	6,511
2020-04-02	51.00	51.00	51.00	51.00	1,000
2020-04-02	51.00	51.00	51.00	51.00	0
2020-04-01	51.00	51.00	51.00	51.00	0
2020-04-01	51.00	51.00	51.00	50.00	0
2020-03-31	49.50	50.50	47.50	49.50	61,120
2020-03-30	49.50	49.50	49.50	49.50	0
2020-03-27	47.00	48.50	47.00	47.00	47,000
2020-03-26	47.50	48.50	47.00	47.50	17,945
2020-03-25	48.50	49.00	46.00	48.50	31,015
2020-03-24	48.50	48.50	48.50	48.00	6,000
2020-03-23	47.50	48.00	46.00	48.00	0
2020-03-20	47.00	47.00	47.00	47.00	3,400
2020-03-19	51.00	51.00	47.00	52.00	28,000
2020-03-18	53.50	53.50	53.50	54.00	6,365
2020-03-17	54.00	54.00	54.00	53.50	0
2020-03-16	57.50	57.50	53.50	58.00	24,265
2020-03-13	58.00	58.00	58.00	58.00	5,801
2020-03-12	62.50	62.50	60.00	63.00	25,838
2020-03-11	63.00	63.00	63.00	63.00	751
2020-03-10	61.00	63.00	61.00	61.00	26,060
2020-03-09	61.00	61.00	61.00	62.50	10,114
2020-03-06	67.50	62.50	61.50	62.50	135,573
2020-03-05	69.00	69.00	67.50	69.00	0
2020-03-04	69.00	69.00	69.00	69.00	6,000
2020-03-03	67.50	69.00	67.50	67.50	7,948
2020-03-02	67.50	67.50	67.50	67.50	3,412
2020-02-28	69.50	69.50	67.50	71.00	74,162
2020-02-27	74.00	74.00	71.00	74.00	8,000
2020-02-26	74.50	74.50	74.00	74.50	4,500
2020-02-25	74.50	74.50	74.50	74.50	652
2020-02-24	75.00	75.00	75.00	75.00	26,850
2020-02-21	74.50	75.00	74.50	75.00	26,851
2020-02-20	74.50	75.00	74.50	74.50	8,369
2020-02-19	74.50	74.50	74.50	74.50	1,500
2020-02-18	74.50	74.50	74.50	74.50	0
2020-02-17	73.00	74.50	73.00	74.50	11,536
2020-02-14	73.00	73.00	73.00	73.00	12,215
2020-02-13	73.00	73.00	73.00	73.00	15,688
2020-02-12	73.00	73.00	73.00	73.00	30,527
2020-02-11	73.00	75.00	75.00	73.00	8,868
2020-02-10	73.00	73.00	73.00	73.00	0
2020-02-07	73.00	73.00	73.00	73.00	0
2020-02-06	73.00	73.00	73.00	73.00	2,201
2020-02-05	73.00	73.00	73.00	73.00	0
2020-02-04	73.00	73.00	73.00	73.00	2,555
2020-02-03	73.00	73.00	73.00	73.00	1,395
2020-01-31	74.00	74.00	73.00	74.00	17,753
2020-01-30	74.00	74.00	74.00	74.00	0
2020-01-29	74.00	74.00	74.00	74.00	134
2020-01-28	74.00	74.00	74.00	74.00	9,910
2020-01-27	74.00	74.00	74.00	74.00	1,323
2020-01-24	74.50	74.50	74.00	74.00	11,000
2020-01-23	74.50	74.50	74.50	74.50	0
2020-01-22	76.50	76.50	74.50	74.50	19,360
2020-01-21	77.50	77.50	76.50	76.50	25,000
2020-01-20	77.50	77.50	77.50	77.50	12,600
2020-01-17	77.50	77.50	77.50	77.50	38,522
2020-01-16	74.50	79.50	74.50	77.50	237,998
2020-01-15	73.50	73.50	73.50	73.50	0
2020-01-14	73.50	73.50	73.50	73.50	27,266
2020-01-13	73.50	73.50	73.50	73.50	4,989
2020-01-10	73.50	73.50	73.50	73.50	7,500
2020-01-09	73.50	73.50	73.50	73.50	0
2020-01-08	73.50	73.50	73.50	73.50	0
2020-01-07	73.50	73.50	73.50	73.50	0
2020-01-06	73.50	73.50	73.50	73.50	2,875
2020-01-03	72.00	73.50	72.00	73.50	18,497
2020-01-02	72.00	72.00	72.00	72.00	0
2019-12-31	72.00	72.00	72.00	72.00	0
2019-12-30	72.00	72.00	72.00	72.00	7,500
2019-12-27	72.00	72.00	72.00	72.00	0
2019-12-24	72.00	72.00	72.00	72.00	0
2019-12-23	72.00	72.00	72.00	72.00	0
2019-12-20	72.00	72.00	72.00	72.00	8,622
2019-12-19	72.00	72.00	72.00	72.00	0
2019-12-18	73.00	73.00	70.00	72.00	0
2019-12-17	74.50	74.50	72.00	72.00	54,768
2019-12-16	72.00	74.50	72.00	74.50	29,662
2019-12-13	69.50	72.00	69.50	72.00	13,703
2019-12-12	69.00	69.00	69.00	69.00	97
2019-12-11	69.00	69.00	69.00	69.00	0
2019-12-10	69.00	69.00	69.00	69.00	0
2019-12-09	69.00	69.00	69.00	69.00	2,000
2019-12-06	69.00	69.00	69.00	69.00	10,000
2019-12-05	69.00	69.00	69.00	69.00	11,000
2019-12-04	69.00	69.00	69.00	69.00	0
2019-12-03	70.50	70.50	69.00	69.00	0
2019-12-02	70.50	70.50	70.50	70.50	6,000
2019-11-29	70.50	70.50	70.50	70.50	0
2019-11-28	70.50	70.50	70.50	70.50	0
2019-11-27	70.50	70.50	70.50	70.50	0
2019-11-26	70.50	70.50	70.50	70.50	8,358
2019-11-25	70.00	70.50	70.00	70.50	5,435
2019-11-22	73.00	73.00	73.00	73.00	15,041
2019-11-21	73.00	73.00	73.00	73.00	9,230
2019-11-20	72.50	73.00	72.50	73.00	15,435
2019-11-19	71.50	72.50	71.50	72.50	21,194
2019-11-18	71.50	71.50	71.50	71.50	12,122
2019-11-15	71.50	71.50	71.50	71.50	11,707
2019-11-14	71.50	71.50	71.50	71.50	0
2019-11-13	71.50	71.50	71.50	71.50	36,064
2019-11-12	71.50	72.00	71.50	72.00	700
2019-11-11	71.50	71.50	71.50	71.50	4,723
2019-11-08	71.50	71.50	71.50	71.50	157
2019-11-07	71.50	71.50	71.50	71.50	0
2019-11-06	71.50	71.50	71.50	71.50	4,181
2019-11-05	71.50	71.50	70.00	71.50	1,250
2019-11-04	71.50	72.00	71.50	71.50	13,445
2019-11-01	71.50	71.50	71.50	71.50	3,111
2019-10-31	73.00	73.00	71.50	71.50	35,281
2019-10-30	74.50	74.50	74.50	74.50	6,349
2019-10-29	74.50	74.50	74.50	74.50	3,154
2019-10-28	72.50	74.50	72.50	74.50	25,069
2019-10-25	72.50	72.50	72.50	72.50	6,356
2019-10-24	72.50	72.50	72.50	72.50	854
2019-10-23	72.00	72.50	72.00	72.50	4,290
2019-10-22	70.50	72.00	70.50	72.00	5,400
2019-10-21	70.50	70.50	70.50	70.50	17,800
2019-10-18	70.50	70.50	70.50	70.50	0
2019-10-17	70.50	70.50	70.50	70.50	3,250
2019-10-16	68.00	68.00	66.00	68.00	0
2019-10-15	67.50	68.50	67.50	68.00	32,949
2019-10-14	69.00	69.00	69.00	69.00	0
2019-10-11	69.00	69.00	69.00	69.00	3,363
2019-10-10	69.50	69.50	69.00	69.50	6,461
2019-10-09	69.50	69.50	69.50	69.50	0
2019-10-08	69.50	69.50	69.50	69.50	30,178
2019-10-07	69.50	69.50	69.50	69.50	2,220
2019-10-04	69.50	69.50	69.50	69.50	15,350
2019-10-03	68.50	69.50	68.50	69.50	84,593
2019-10-02	68.50	68.50	68.50	68.50	8,938
2019-10-01	68.50	68.50	68.50	68.50	42,793
2019-09-30	68.50	68.50	68.50	68.50	0
2019-09-27	68.50	70.00	70.00	68.50	61,514
2019-09-26	67.50	69.50	65.50	68.50	143,036
2019-09-25	61.50	61.50	61.50	61.50	3,000
2019-09-24	61.50	61.50	61.50	61.50	12,941
2019-09-23	61.50	61.50	61.50	61.50	2,000
2019-09-20	60.50	61.50	60.50	61.50	22,407
2019-09-19	60.50	60.50	60.50	60.50	0
2019-09-18	60.50	60.00	60.00	60.50	41,839
2019-09-17	60.50	60.50	60.50	60.50	14,319
2019-09-16	60.50	60.50	60.50	60.50	9,791
2019-09-13	60.50	60.50	60.50	60.50	2,438
2019-09-12	60.50	60.50	58.00	60.50	5,641
2019-09-11	60.50	60.50	60.50	60.50	7,340
2019-09-10	60.50	60.50	60.50	60.50	16,207
2019-09-09	60.50	60.50	60.50	60.50	2,413
2019-09-06	61.00	61.00	59.00	60.50	37,670
2019-09-05	61.00	61.00	61.00	61.00	2,000
2019-09-04	60.00	61.00	59.00	61.00	19,846
2019-09-03	61.50	61.50	60.00	60.00	17,073
2019-09-02	62.00	62.00	61.50	61.50	41,412
2019-08-30	63.50	63.50	62.00	63.50	9,076
2019-08-29	64.00	64.00	63.50	64.00	4,489
2019-08-28	64.00	64.00	64.00	64.00	0
2019-08-27	62.00	64.00	62.00	64.00	45,863
2019-08-23	62.00	62.00	62.00	62.00	5,000
2019-08-22	62.00	62.00	62.00	62.00	5,660
2019-08-21	61.50	62.00	61.50	62.00	19,000
2019-08-20	61.50	61.50	61.50	61.50	18,220
2019-08-19	60.50	61.50	60.50	61.50	6,220
2019-08-16	60.50	60.50	60.50	60.50	26,681
2019-08-15	60.50	60.50	60.50	60.50	22,425
2019-08-14	60.50	60.50	58.50	60.50	19,632
2019-08-13	60.50	60.50	60.50	60.50	0
2019-08-12	61.50	61.50	60.50	60.50	53,240
2019-08-09	63.50	63.50	61.50	61.50	9,215
2019-08-08	62.50	65.00	61.50	63.50	98,909
2019-08-07	65.50	68.00	62.50	65.50	136,039
2019-08-06	68.00	65.50	65.50	65.50	119,979
2019-08-05	68.50	68.50	68.00	68.00	18,342
2019-08-02	70.00	70.00	67.00	68.50	50,675
2019-08-01	68.00	70.00	68.00	70.00	50,661
2019-07-31	67.50	68.00	67.50	68.00	22,454
2019-07-30	67.50	68.50	67.50	67.50	15,452
2019-07-29	67.00	65.00	65.00	67.50	91,595
2019-07-26	67.00	67.00	67.00	67.00	28,259
2019-07-25	67.00	67.00	67.00	67.00	113,219
2019-07-24	68.00	68.00	67.00	67.00	33,655
2019-07-23	65.50	69.50	65.50	68.00	115,514
2019-07-22	65.50	65.50	65.50	65.50	78,313
2019-07-19	65.50	65.50	65.50	65.50	27,722
2019-07-18	65.50	65.50	65.50	65.50	28,281
2019-07-17	65.50	65.50	65.50	65.50	5,020
2019-07-16	66.50	66.50	65.50	65.50	43,647
2019-07-15	63.00	67.00	63.00	66.50	193,240
2019-07-12	62.00	62.00	62.00	62.00	8,525
2019-07-11	63.00	63.00	62.00	62.00	8,186
2019-07-10	63.50	63.50	63.00	63.00	13,793
2019-07-09	63.50	63.50	63.50	63.50	600
2019-07-08	61.50	63.50	61.50	63.50	24,229
2019-07-05	61.00	61.50	61.00	61.50	34,021
2019-07-04	61.00	61.00	61.00	61.00	3,000
2019-07-03	60.50	61.00	60.50	61.00	4,012
2019-07-02	60.00	61.50	60.00	60.50	35,999
2019-07-01	60.00	60.00	60.00	60.00	0
2019-06-28	60.50	60.50	59.50	60.00	11,583
2019-06-27	60.50	60.50	60.50	60.50	0
2019-06-26	60.50	60.50	60.50	60.50	0
2019-06-25	61.50	62.00	62.00	60.50	26,441
2019-06-24	61.50	61.50	61.50	61.50	17,512
2019-06-21	61.50	61.50	61.50	61.50	22,500
2019-06-20	61.50	61.50	61.50	61.50	0
2019-06-19	61.50	61.50	61.50	61.50	1,551
2019-06-18	60.50	61.50	60.50	61.50	32,888
2019-06-17	60.50	60.50	59.50	60.50	39,811
2019-06-14	60.50	60.50	60.50	60.50	19,077
2019-06-13	60.50	60.50	60.50	60.50	98,020
2019-06-12	60.50	60.50	60.50	60.50	0
2019-06-11	58.50	60.50	58.50	60.50	21,470
2019-06-10	58.50	58.50	58.50	58.50	18,204
2019-06-07	59.50	59.50	58.50	58.50	67,400
2019-06-06	59.50	59.50	59.50	59.50	14,714
2019-06-05	59.50	60.00	60.00	59.50	24,999
2019-06-04	60.00	60.00	59.50	59.50	9,659
2019-06-03	61.00	61.00	60.00	60.00	10,200
2019-05-31	60.00	61.00	60.00	60.00	18,750
2019-05-30	62.00	62.00	60.00	60.00	25,000
2019-05-29	62.00	62.00	62.00	62.00	1,164
2019-05-28	62.00	62.00	62.00	62.00	0
2019-05-24	62.00	62.00	62.00	62.00	3,000
2019-05-23	61.00	62.00	61.00	62.00	19,196
2019-05-22	60.50	61.00	60.50	61.00	28,574
2019-05-21	61.00	61.00	60.00	60.50	23,815
2019-05-20	62.00	63.00	61.00	61.00	54,270
2019-05-17	60.50	62.00	60.50	62.00	10,000
2019-05-16	61.00	61.00	60.00	60.50	21,750
2019-05-15	61.50	62.00	61.00	61.00	20,000
2019-05-14	62.00	62.00	61.00	61.50	49,100
2019-05-13	62.00	64.00	64.00	62.00	4,500
2019-05-10	62.00	62.00	62.00	62.00	105,515
2019-05-09	62.00	62.00	62.00	62.00	21,100
2019-05-08	62.00	62.00	62.00	62.00	33,000
2019-05-07	64.00	64.00	62.00	62.00	30,488
2019-05-03	64.50	64.50	64.00	64.00	7,793
2019-05-02	64.50	64.50	64.50	64.50	12,800
2019-05-01	65.00	65.00	64.50	64.50	15,350
2019-04-30	64.50	65.00	64.50	65.00	7,500
2019-04-29	64.50	64.50	64.50	64.50	0
2019-04-26	64.50	64.50	64.50	64.50	4,525
2019-04-25	65.50	65.50	64.50	64.50	2,500
2019-04-24	65.50	65.50	65.50	65.50	5,692
2019-04-23	66.00	66.00	65.50	65.50	3,000

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852