Northern 2 Vct Share History

Northern 2 Vct Share Price history. The following table shows end-of-day data NTV historical share prices for Northern 2 Vct, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	54.50	54.50	54.50	54.50	0
2024-04-24	54.50	54.50	54.50	54.50	0
2024-04-23	54.50	54.50	54.50	54.50	0
2024-04-22	54.50	54.50	54.50	54.50	0
2024-04-19	54.50	54.50	54.50	54.50	0
2024-04-18	54.50	54.50	54.50	54.50	0
2024-04-17	54.50	54.50	54.50	54.50	0
2024-04-16	54.50	54.50	54.50	54.50	0
2024-04-15	54.50	54.50	54.50	54.50	0
2024-04-12	54.50	54.50	53.00	54.50	3,667
2024-04-11	54.50	54.50	54.50	54.50	0
2024-04-10	54.50	54.50	54.50	54.50	0
2024-04-09	54.50	54.50	54.50	54.50	0
2024-04-08	54.50	54.50	54.50	54.50	8,196
2024-04-05	54.50	54.50	54.50	54.50	0
2024-04-04	54.50	54.50	54.50	54.50	0
2024-04-03	54.50	54.50	54.50	54.50	0
2024-04-02	54.50	54.50	54.50	54.50	0
2024-04-01	54.50	54.50	54.50	54.50	0
2024-03-29	54.50	54.50	54.50	54.50	0
2024-03-28	54.50	54.50	54.50	54.50	0
2024-03-27	54.50	54.50	54.50	54.50	0
2024-03-26	54.50	54.50	54.50	54.50	0
2024-03-25	54.50	54.50	54.50	54.50	0
2024-03-22	54.50	54.50	54.50	54.50	0
2024-03-21	54.50	54.50	54.50	54.50	88,939
2024-03-20	54.50	54.50	54.50	54.50	0
2024-03-19	54.50	54.50	54.50	54.50	0
2024-03-18	54.50	54.50	54.50	54.50	34,463
2024-03-15	54.50	54.50	54.50	54.50	0
2024-03-14	54.50	56.00	54.50	54.50	4,003
2024-03-13	54.50	54.50	54.50	54.50	7,891
2024-03-12	54.50	54.50	54.50	54.50	14,327
2024-03-11	54.50	54.50	54.50	54.50	0
2024-03-08	54.50	54.50	54.50	54.50	10,751
2024-03-07	54.50	54.50	54.50	54.50	0
2024-03-06	54.50	54.50	54.50	54.50	561,882
2024-03-05	54.50	54.50	54.50	54.50	0
2024-03-04	54.50	54.50	54.50	54.50	0
2024-03-01	54.50	54.50	54.50	54.50	0
2024-02-29	54.50	54.50	54.50	54.50	0
2024-02-28	54.50	54.50	54.50	54.50	33,728
2024-02-27	54.50	54.50	54.50	54.50	0
2024-02-26	54.50	54.50	53.00	54.50	8,195
2024-02-23	54.50	56.00	54.50	54.50	10
2024-02-22	54.50	54.50	54.50	54.50	0
2024-02-21	54.50	54.50	54.50	54.50	7,367
2024-02-20	54.50	54.50	54.50	54.50	0
2024-02-19	54.50	54.50	54.50	54.50	0
2024-02-16	54.50	54.50	54.50	54.50	0
2024-02-15	54.50	54.50	54.50	54.50	0
2024-02-14	54.00	54.50	52.50	54.50	100
2024-02-13	54.00	54.00	54.00	54.00	0
2024-02-12	54.00	54.00	54.00	54.00	0
2024-02-09	54.00	54.00	54.00	54.00	0
2024-02-08	54.00	54.00	54.00	54.00	600
2024-02-07	54.00	54.00	54.00	54.00	3,209
2024-02-06	54.00	54.00	52.50	54.00	3
2024-02-05	54.00	54.00	54.00	54.00	0
2024-02-02	54.00	54.00	54.00	54.00	3,603
2024-02-01	54.00	54.00	54.00	54.00	0
2024-01-31	54.00	54.00	54.00	54.00	0
2024-01-30	54.00	54.00	54.00	54.00	0
2024-01-29	54.00	54.00	54.00	54.00	0
2024-01-26	54.00	54.00	54.00	54.00	0
2024-01-25	54.00	54.00	54.00	54.00	529
2024-01-24	54.00	54.00	54.00	54.00	0
2024-01-23	54.00	54.00	52.50	54.00	4
2024-01-22	54.00	54.00	54.00	54.00	0
2024-01-19	54.00	54.00	54.00	54.00	554
2024-01-18	54.00	54.00	54.00	54.00	0
2024-01-17	54.00	54.00	54.00	54.00	0
2024-01-16	54.00	54.00	54.00	54.00	0
2024-01-15	54.00	54.00	54.00	54.00	0
2024-01-12	54.00	54.00	54.00	54.00	0
2024-01-11	54.00	54.00	54.00	54.00	0
2024-01-10	54.00	52.50	52.50	52.50	628
2024-01-09	54.00	54.00	54.00	54.00	0
2024-01-08	54.00	54.00	54.00	54.00	0
2024-01-05	54.00	54.00	54.00	54.00	0
2024-01-04	54.00	54.00	54.00	54.00	1,128
2024-01-03	54.00	54.00	54.00	54.00	3
2024-01-02	54.00	54.00	54.00	54.00	0
2024-01-01	54.00	54.00	54.00	54.00	0
2023-12-29	54.00	54.00	54.00	54.00	0
2023-12-28	54.00	54.00	54.00	54.00	0
2023-12-27	54.00	54.00	54.00	54.00	0
2023-12-26	54.00	54.00	54.00	54.00	0
2023-12-25	54.00	54.00	54.00	54.00	0
2023-12-22	54.00	54.00	54.00	54.00	0
2023-12-21	54.00	54.00	54.00	54.00	0
2023-12-20	54.00	54.00	54.00	54.00	0
2023-12-19	54.00	54.00	54.00	54.00	0
2023-12-18	54.00	54.00	54.00	54.00	8,756
2023-12-15	54.00	54.00	54.00	54.00	1,756
2023-12-14	54.00	54.00	54.00	54.00	0
2023-12-13	56.00	56.00	56.00	56.00	0
2023-12-12	56.00	56.00	56.00	56.00	0
2023-12-11	56.00	56.00	56.00	56.00	0
2023-12-08	56.00	56.00	56.00	56.00	0
2023-12-07	56.00	56.00	56.00	56.00	0
2023-12-06	56.00	56.00	56.00	56.00	0
2023-12-05	56.00	56.00	55.00	56.00	557,239
2023-12-04	56.00	54.50	54.50	56.00	317
2023-12-01	56.00	56.00	56.00	56.00	0
2023-11-30	56.00	56.00	56.00	56.00	0
2023-11-29	56.00	56.00	56.00	56.00	0
2023-11-28	56.00	56.00	56.00	56.00	0
2023-11-27	56.00	56.00	56.00	56.00	0
2023-11-24	56.00	56.00	53.50	56.00	800
2023-11-23	55.00	56.00	55.00	56.00	0
2023-11-22	55.00	55.00	55.00	55.00	0
2023-11-21	55.00	55.00	55.00	55.00	0
2023-11-20	55.00	55.00	55.00	55.00	0
2023-11-17	55.00	55.00	55.00	55.00	0
2023-11-16	55.00	55.00	55.00	55.00	0
2023-11-15	55.00	55.00	55.00	55.00	0
2023-11-14	55.00	55.00	55.00	55.00	0
2023-11-13	55.00	55.00	55.00	55.00	0
2023-11-10	55.00	55.00	55.00	55.00	0
2023-11-09	55.00	55.00	55.00	55.00	0
2023-11-08	55.00	55.00	55.00	55.00	400
2023-11-07	55.00	55.00	55.00	55.00	0
2023-11-06	55.00	55.00	55.00	55.00	0
2023-11-03	55.00	55.00	55.00	55.00	0
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	0
2023-10-31	55.00	55.00	55.00	55.00	0
2023-10-30	55.00	55.00	55.00	55.00	0
2023-10-27	55.00	55.00	55.00	55.00	0
2023-10-26	55.00	55.00	55.00	55.00	0
2023-10-25	55.00	55.00	55.00	55.00	0
2023-10-24	55.00	55.00	55.00	55.00	0
2023-10-23	55.00	55.00	55.00	55.00	0
2023-10-20	55.00	55.00	55.00	55.00	0
2023-10-19	55.00	55.00	55.00	55.00	0
2023-10-18	55.00	55.00	55.00	55.00	0
2023-10-17	55.00	55.00	55.00	55.00	0
2023-10-16	55.00	55.00	55.00	55.00	0
2023-10-13	55.00	55.00	55.00	55.00	0
2023-10-12	55.00	55.00	55.00	55.00	0
2023-10-11	55.00	55.00	55.00	55.00	0
2023-10-10	55.00	55.00	55.00	55.00	0
2023-10-09	55.00	55.00	55.00	55.00	5
2023-10-06	55.00	55.00	55.00	55.00	0
2023-10-05	55.00	55.00	55.00	55.00	0
2023-10-04	55.00	55.00	55.00	55.00	0
2023-10-03	55.00	55.00	55.00	55.00	0
2023-10-02	55.00	55.00	55.00	55.00	0
2023-09-29	55.00	55.00	55.00	55.00	0
2023-09-28	55.00	55.00	55.00	55.00	0
2023-09-27	55.00	55.00	55.00	55.00	407,630
2023-09-26	55.00	55.00	55.00	55.00	0
2023-09-25	55.00	55.00	55.00	55.00	0
2023-09-22	55.00	55.00	55.00	55.00	10,300
2023-09-21	55.00	55.00	55.00	55.00	0
2023-09-20	55.00	55.00	55.00	55.00	0
2023-09-19	55.00	55.00	55.00	55.00	0
2023-09-18	55.00	55.00	55.00	55.00	0
2023-09-15	55.00	55.00	55.00	55.00	20,311
2023-09-14	55.00	55.00	55.00	55.00	0
2023-09-13	55.00	55.00	55.00	55.00	0
2023-09-12	55.00	55.00	55.00	55.00	0
2023-09-11	55.00	55.00	55.00	55.00	5,710
2023-09-08	55.00	55.00	55.00	55.00	8,596
2023-09-07	55.00	55.00	55.00	55.00	14,740
2023-09-06	55.00	55.00	55.00	55.00	0
2023-09-05	55.00	55.00	55.00	55.00	25,000
2023-09-04	55.00	55.00	55.00	55.00	0
2023-09-01	55.00	55.00	55.00	55.00	37,500
2023-08-31	55.00	55.00	55.00	55.00	0
2023-08-30	55.00	55.00	55.00	55.00	1,528
2023-08-29	55.00	56.00	55.00	55.00	4,237
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	55.00	55.00	55.00	55.00	0
2023-08-24	55.00	55.00	55.00	55.00	38
2023-08-23	55.00	55.00	55.00	55.00	0
2023-08-22	55.00	55.00	55.00	55.00	182
2023-08-21	55.00	55.00	55.00	55.00	0
2023-08-18	55.00	55.00	55.00	55.00	265
2023-08-17	55.00	55.00	55.00	55.00	0
2023-08-16	55.00	55.00	55.00	55.00	0
2023-08-15	55.00	55.00	55.00	55.00	0
2023-08-14	55.00	55.00	55.00	55.00	16,963
2023-08-11	55.00	55.00	55.00	55.00	0
2023-08-10	55.00	55.00	55.00	55.00	0
2023-08-09	55.00	55.00	55.00	55.00	0
2023-08-08	55.00	55.00	55.00	55.00	0
2023-08-07	55.00	55.00	55.00	55.00	0
2023-08-04	55.00	55.00	55.00	55.00	0
2023-08-03	55.00	55.00	55.00	55.00	0
2023-08-02	55.00	55.00	55.00	55.00	0
2023-08-01	55.00	55.00	55.00	55.00	0
2023-07-31	55.00	55.00	55.00	55.00	0
2023-07-28	55.00	55.00	55.00	55.00	0
2023-07-27	55.00	55.00	55.00	55.00	0
2023-07-26	55.00	55.00	55.00	55.00	0
2023-07-25	55.00	55.00	55.00	55.00	0
2023-07-24	55.00	55.00	55.00	55.00	0
2023-07-21	55.00	55.00	55.00	55.00	0
2023-07-20	55.00	55.00	55.00	55.00	0
2023-07-19	56.50	56.50	56.50	56.50	0
2023-07-18	56.50	56.50	56.50	56.50	0
2023-07-17	56.50	56.50	56.50	56.50	0
2023-07-14	56.50	56.50	56.50	56.50	0
2023-07-13	56.50	56.50	56.50	56.50	722,949
2023-07-12	56.50	56.50	56.50	56.50	0
2023-07-11	56.50	56.50	56.50	56.50	0
2023-07-10	56.50	56.50	56.50	56.50	0
2023-07-07	56.50	56.50	56.50	56.50	0
2023-07-06	56.50	56.50	56.50	56.50	0
2023-07-05	56.50	56.50	56.50	56.50	0
2023-07-04	56.50	56.50	56.50	56.50	0
2023-07-03	56.50	56.50	56.50	56.50	0
2023-06-30	56.50	56.50	56.50	56.50	0
2023-06-29	56.50	56.50	56.50	56.50	0
2023-06-28	56.50	56.50	56.50	56.50	0
2023-06-27	56.50	56.50	56.50	56.50	0
2023-06-26	56.50	56.50	56.50	56.50	0
2023-06-23	56.50	56.50	56.50	56.50	0
2023-06-22	56.50	56.50	56.50	56.50	0
2023-06-21	56.50	56.50	56.50	56.50	31,491
2023-06-20	56.50	56.50	56.50	56.50	0
2023-06-19	56.50	56.50	56.50	56.50	0
2023-06-16	56.00	56.50	56.00	56.50	0
2023-06-15	54.50	54.50	54.50	54.50	0
2023-06-14	54.50	54.50	54.50	54.50	0
2023-06-13	54.50	54.50	54.50	54.50	0
2023-06-12	54.50	54.50	54.50	54.50	0
2023-06-09	54.50	54.50	54.50	54.50	0
2023-06-08	54.50	54.50	54.50	54.50	0
2023-06-07	54.50	54.50	54.50	54.50	0
2023-06-06	54.50	54.50	54.50	54.50	0
2023-06-05	54.50	54.50	54.50	54.50	0
2023-06-02	54.50	54.50	54.50	54.50	0
2023-06-01	54.50	54.50	54.50	54.50	0
2023-05-31	54.50	54.50	54.50	54.50	0
2023-05-30	54.50	54.50	54.50	54.50	0
2023-05-29	54.50	54.50	54.50	54.50	0
2023-05-26	54.50	54.50	54.50	54.50	6
2023-05-25	54.50	54.50	54.50	54.50	0
2023-05-24	54.50	54.50	54.50	54.50	0
2023-05-23	54.50	54.50	54.50	54.50	0
2023-05-22	54.50	54.50	54.50	54.50	0
2023-05-19	54.50	54.50	54.50	54.50	0
2023-05-18	54.50	55.00	54.50	54.50	2
2023-05-17	54.50	54.50	54.50	54.50	0
2023-05-16	54.50	54.50	54.50	54.50	0
2023-05-15	54.50	54.50	54.50	54.50	0
2023-05-12	54.50	54.50	54.50	54.50	7,500
2023-05-11	54.50	54.50	54.50	54.50	0
2023-05-10	54.50	54.50	54.50	54.50	7
2023-05-09	54.50	54.50	54.50	54.50	0
2023-05-08	54.50	54.50	54.50	54.50	0
2023-05-05	54.50	54.50	54.50	54.50	0
2023-05-04	54.50	54.50	54.50	54.50	0
2023-05-03	54.50	54.50	54.50	54.50	3
2023-05-02	54.50	54.50	54.50	54.50	0
2023-05-01	54.50	54.50	54.50	54.50	0
2023-04-28	54.50	54.50	54.50	54.50	5,309
2023-04-27	54.50	54.50	54.50	54.50	0
2023-04-26	54.50	54.50	54.50	54.50	0
2023-04-25	54.50	54.50	54.50	54.50	79
2023-04-24	54.50	54.50	54.50	54.50	0
2023-04-21	54.50	54.50	54.50	54.50	35
2023-04-20	54.50	54.50	54.50	54.50	0
2023-04-19	54.50	54.50	54.50	54.50	50
2023-04-18	54.50	54.50	54.50	54.50	0
2023-04-17	54.50	54.50	54.50	54.50	0
2023-04-14	54.50	54.50	54.50	54.50	0
2023-04-13	54.50	54.50	54.50	54.50	48
2023-04-12	54.50	54.50	54.50	54.50	0
2023-04-11	54.50	54.50	54.50	54.50	0
2023-04-10	54.50	54.50	54.50	54.50	0
2023-04-07	54.50	54.50	54.50	54.50	0
2023-04-06	54.50	54.50	54.50	54.50	0
2023-04-05	54.50	54.50	54.50	54.50	0
2023-04-04	54.50	54.50	54.50	54.50	0
2023-04-03	54.50	54.50	54.50	54.50	3,636
2023-03-31	54.50	54.50	54.50	54.50	0
2023-03-30	54.50	54.50	54.50	54.50	71
2023-03-29	54.50	54.50	54.50	54.50	53,631
2023-03-28	54.50	54.50	54.50	54.50	236,488
2023-03-27	54.50	54.50	54.50	54.50	2,872
2023-03-24	54.50	54.50	54.50	54.50	789
2023-03-23	54.50	54.50	54.50	54.50	10,000
2023-03-22	54.50	54.50	53.00	54.50	671
2023-03-21	54.50	54.50	54.50	54.50	0
2023-03-20	54.50	54.50	54.50	54.50	0
2023-03-17	54.50	54.50	54.50	54.50	0
2023-03-16	54.50	54.50	54.50	54.50	0
2023-03-15	54.50	54.50	54.50	54.50	0
2023-03-14	54.50	54.50	54.50	54.50	0
2023-03-13	54.50	54.50	54.50	54.50	0
2023-03-10	54.50	54.50	54.50	54.50	0
2023-03-09	54.50	52.00	52.00	52.00	18,542
2023-03-08	54.50	54.50	54.50	54.50	0
2023-03-07	54.50	54.50	52.50	54.50	20,055
2023-03-06	54.50	54.50	52.50	54.50	33,344
2023-03-03	54.50	54.50	54.50	54.50	0
2023-03-02	54.50	54.50	54.50	54.50	0
2023-03-01	54.50	54.50	54.50	54.50	0
2023-02-28	54.50	54.50	52.50	54.50	23,738
2023-02-27	54.50	54.50	52.50	54.50	18,596
2023-02-24	54.50	54.50	54.50	54.50	0
2023-02-23	54.50	52.50	52.50	52.50	36,330
2023-02-22	54.50	54.50	54.50	54.50	5
2023-02-21	54.50	53.00	53.00	53.00	314,611
2023-02-20	54.50	54.50	54.50	54.50	0
2023-02-17	54.50	54.50	54.50	54.50	0
2023-02-16	54.50	54.50	54.50	54.50	0
2023-02-15	54.50	54.50	54.50	54.50	0
2023-02-14	54.50	52.50	52.50	52.50	14,298
2023-02-13	55.00	55.00	54.50	54.50	22,462
2023-02-10	55.00	55.00	55.00	55.00	0
2023-02-09	55.00	55.00	55.00	55.00	1,814
2023-02-08	55.00	55.00	55.00	55.00	0
2023-02-07	55.00	55.00	55.00	55.00	17,955
2023-02-06	55.00	55.00	55.00	55.00	4,309
2023-02-03	55.00	55.00	55.00	55.00	0
2023-02-02	55.00	55.00	55.00	55.00	0
2023-02-01	55.00	55.00	55.00	55.00	6,904
2023-01-31	55.00	55.00	55.00	55.00	0
2023-01-30	55.00	55.00	55.00	55.00	18,387
2023-01-27	55.00	55.00	55.00	55.00	0
2023-01-26	55.00	55.00	55.00	55.00	1,750
2023-01-25	55.00	54.00	54.00	54.00	3,229
2023-01-24	55.00	55.00	55.00	55.00	30,000
2023-01-23	55.00	55.00	55.00	55.00	8,738
2023-01-20	55.00	55.00	55.00	55.00	10,593
2023-01-19	55.00	55.00	55.00	55.00	8,849
2023-01-18	55.00	55.00	55.00	55.00	29
2023-01-17	55.00	55.00	55.00	55.00	0
2023-01-16	55.00	56.50	55.00	55.00	1,913
2023-01-13	55.00	55.00	55.00	55.00	473
2023-01-12	55.00	55.00	55.00	55.00	0
2023-01-11	55.00	55.00	55.00	55.00	2,895
2023-01-10	55.00	55.00	55.00	55.00	0
2023-01-09	55.00	55.00	55.00	55.00	0
2023-01-06	55.00	55.00	55.00	55.00	0
2023-01-05	55.00	55.00	55.00	55.00	0
2023-01-04	55.00	55.00	55.00	55.00	1,897
2023-01-03	55.00	55.00	55.00	55.00	0
2023-01-02	55.00	55.00	55.00	55.00	0
2022-12-30	55.00	55.00	55.00	55.00	0
2022-12-29	55.00	55.00	55.00	55.00	0
2022-12-28	55.00	55.00	55.00	55.00	8
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	0
2022-12-22	55.00	55.00	55.00	55.00	0
2022-12-21	55.00	55.00	55.00	55.00	0
2022-12-20	55.00	55.00	55.00	55.00	137,177
2022-12-19	55.00	55.00	55.00	55.00	0
2022-12-16	55.00	55.00	55.00	55.00	4,309
2022-12-15	55.00	55.00	55.00	55.00	0
2022-12-14	55.00	55.00	55.00	55.00	0
2022-12-13	55.00	55.00	55.00	55.00	0
2022-12-12	55.00	55.00	55.00	55.00	0
2022-12-09	55.00	55.00	55.00	55.00	0
2022-12-08	55.00	55.00	55.00	55.00	0
2022-12-07	57.00	57.00	57.00	57.00	2,000
2022-12-06	57.00	57.00	57.00	57.00	14,488
2022-12-05	57.00	57.00	57.00	57.00	40,684
2022-12-02	57.00	57.00	57.00	57.00	0
2022-12-01	57.00	57.00	57.00	57.00	697,920
2022-11-30	57.00	57.00	57.00	57.00	2,541
2022-11-29	57.00	57.00	57.00	57.00	21,011
2022-11-28	57.00	58.00	57.00	57.00	229
2022-11-25	57.00	57.00	57.00	57.00	3,200
2022-11-24	57.00	57.00	57.00	57.00	481
2022-11-23	58.00	58.00	57.00	57.00	8,325
2022-11-22	58.00	58.00	58.00	58.00	0
2022-11-21	58.00	58.00	58.00	58.00	0
2022-11-18	58.00	58.00	58.00	58.00	0
2022-11-17	58.00	58.00	58.00	58.00	0
2022-11-16	58.00	58.00	58.00	58.00	0
2022-11-15	58.00	58.00	58.00	58.00	103
2022-11-14	58.00	58.00	58.00	58.00	0
2022-11-11	58.00	58.00	58.00	58.00	2,872
2022-11-10	58.00	58.00	58.00	58.00	0
2022-11-09	58.00	58.00	58.00	58.00	0
2022-11-08	58.00	58.00	58.00	58.00	0
2022-11-07	58.00	58.00	58.00	58.00	0
2022-11-04	58.00	58.00	58.00	58.00	0
2022-11-03	58.00	58.00	58.00	58.00	0
2022-11-02	58.00	58.00	58.00	58.00	0
2022-11-01	58.00	58.00	58.00	58.00	0
2022-10-31	58.00	58.00	58.00	58.00	0
2022-10-28	58.00	58.00	58.00	58.00	0
2022-10-27	58.00	58.00	58.00	58.00	0
2022-10-26	58.00	58.00	58.00	58.00	0
2022-10-25	58.00	58.00	58.00	58.00	0
2022-10-24	58.00	58.00	58.00	58.00	0
2022-10-21	58.00	58.00	58.00	58.00	0
2022-10-20	58.00	58.00	58.00	58.00	0
2022-10-19	58.00	58.00	58.00	58.00	0
2022-10-18	58.00	58.00	58.00	58.00	45
2022-10-17	58.00	58.00	58.00	58.00	0
2022-10-14	58.00	58.00	58.00	58.00	0
2022-10-13	58.00	58.00	58.00	58.00	0
2022-10-12	58.00	58.00	58.00	58.00	0
2022-10-11	58.00	58.00	58.00	58.00	0
2022-10-10	58.00	58.00	58.00	58.00	0
2022-10-07	58.00	58.00	58.00	58.00	0
2022-10-06	58.00	58.00	58.00	58.00	0
2022-10-05	58.00	58.00	58.00	58.00	0
2022-10-04	58.00	58.00	58.00	58.00	0
2022-10-03	58.00	58.00	58.00	58.00	0
2022-09-30	58.00	58.00	58.00	58.00	0
2022-09-29	58.00	58.00	58.00	58.00	0
2022-09-28	58.00	58.00	58.00	58.00	167,741
2022-09-27	58.00	58.00	58.00	58.00	0
2022-09-26	58.00	58.00	58.00	58.00	61,787
2022-09-23	58.00	58.00	58.00	58.00	0
2022-09-22	58.00	58.00	58.00	58.00	0
2022-09-21	58.00	58.00	58.00	58.00	0
2022-09-20	58.00	58.00	58.00	58.00	0
2022-09-19	58.00	58.00	58.00	58.00	0
2022-09-16	58.00	58.00	58.00	58.00	0
2022-09-15	58.00	58.00	58.00	58.00	0
2022-09-14	58.00	58.00	58.00	58.00	0
2022-09-13	58.00	58.00	58.00	58.00	0
2022-09-12	58.00	58.00	58.00	58.00	0
2022-09-09	58.00	58.00	58.00	58.00	0
2022-09-08	58.00	58.00	58.00	58.00	0
2022-09-07	58.00	58.00	58.00	58.00	0
2022-09-06	58.00	58.00	58.00	58.00	0
2022-09-05	58.00	58.00	58.00	58.00	0
2022-09-02	58.00	58.00	58.00	58.00	10,000
2022-09-01	58.00	58.00	58.00	58.00	0
2022-08-31	58.00	58.00	58.00	58.00	0
2022-08-30	58.00	58.00	58.00	58.00	0
2022-08-29	58.00	58.00	58.00	58.00	0
2022-08-26	58.00	58.00	58.00	58.00	0
2022-08-25	58.00	58.00	58.00	58.00	0
2022-08-24	58.00	58.00	58.00	58.00	34,000
2022-08-23	58.00	58.00	58.00	58.00	9,945
2022-08-22	58.00	58.00	58.00	58.00	0
2022-08-19	58.00	58.00	58.00	58.00	353
2022-08-18	58.00	58.00	58.00	58.00	112,751
2022-08-17	58.00	58.00	58.00	58.00	0
2022-08-16	58.00	58.00	58.00	58.00	0
2022-08-15	58.00	58.00	58.00	58.00	32,666
2022-08-12	58.00	58.00	58.00	58.00	0
2022-08-11	58.00	58.00	58.00	58.00	2,039
2022-08-10	58.00	58.00	58.00	58.00	0
2022-08-09	58.00	58.00	58.00	58.00	0
2022-08-08	58.00	58.00	58.00	58.00	31,250
2022-08-05	58.00	58.00	58.00	58.00	0
2022-08-04	58.00	58.00	58.00	58.00	2,900
2022-08-03	58.00	58.00	58.00	58.00	0
2022-08-02	58.00	58.00	58.00	58.00	0
2022-08-01	58.00	58.00	58.00	58.00	0
2022-07-29	58.00	58.00	58.00	58.00	0
2022-07-28	58.00	58.00	58.00	58.00	0
2022-07-27	59.50	59.50	59.50	59.50	0
2022-07-26	59.50	60.50	60.50	59.50	4,193
2022-07-25	59.50	59.50	59.50	59.50	21,430
2022-07-22	59.50	59.50	59.50	59.50	45,515
2022-07-21	59.50	59.50	59.50	59.50	0
2022-07-20	59.50	59.50	59.50	59.50	0
2022-07-19	59.50	59.50	59.50	59.50	0
2022-07-18	59.50	59.50	59.50	59.50	25,386
2022-07-15	61.50	61.50	59.50	59.50	4,075
2022-07-14	61.50	61.50	61.50	61.50	0
2022-07-13	61.50	61.50	61.50	61.50	0
2022-07-12	61.50	61.50	61.50	61.50	0
2022-07-11	61.50	61.50	61.50	61.50	0
2022-07-08	61.50	61.50	61.50	61.50	0
2022-07-07	61.50	61.50	61.50	61.50	2,381
2022-07-06	61.50	61.50	60.00	61.50	31,746
2022-07-05	61.50	61.50	61.50	61.50	0
2022-07-04	61.50	61.50	61.50	61.50	0
2022-07-01	61.50	60.00	60.00	60.00	5,171
2022-06-30	61.50	61.50	61.50	61.50	0
2022-06-29	61.50	61.50	61.50	61.50	0
2022-06-28	61.50	61.50	61.50	61.50	0
2022-06-27	61.50	61.50	61.50	61.50	0
2022-06-24	61.50	61.50	61.50	61.50	0
2022-06-23	61.50	61.50	61.50	61.50	0
2022-06-22	61.50	61.50	61.50	61.50	268,789
2022-06-21	61.50	61.50	61.50	61.50	0
2022-06-20	61.50	61.50	61.50	61.50	0
2022-06-17	61.50	61.50	61.50	61.50	20,000
2022-06-16	61.50	61.50	61.50	61.50	0
2022-06-15	61.50	60.00	60.00	60.00	439
2022-06-14	61.50	61.50	61.50	61.50	0
2022-06-13	61.50	61.50	61.50	61.50	0
2022-06-10	61.50	61.50	61.50	61.50	0
2022-06-09	61.50	61.50	61.50	61.50	0
2022-06-08	61.50	61.50	61.50	61.50	0
2022-06-07	61.50	61.50	61.50	61.50	0
2022-06-06	61.50	61.50	61.50	61.50	0
2022-06-03	61.50	61.50	61.50	61.50	0
2022-06-02	61.50	61.50	61.50	61.50	0
2022-06-01	61.50	61.50	61.50	61.50	0
2022-05-31	61.50	61.50	61.50	61.50	0
2022-05-30	61.50	61.50	61.50	61.50	0
2022-05-27	61.50	61.50	61.50	61.50	0
2022-05-26	61.50	61.50	61.50	61.50	0
2022-05-25	61.50	61.50	61.50	61.50	0
2022-05-24	61.50	61.50	61.50	61.50	0
2022-05-23	61.50	61.50	61.50	61.50	0
2022-05-20	61.50	61.50	61.50	61.50	2,170
2022-05-19	61.50	61.50	61.50	61.50	16,010
2022-05-18	61.50	61.50	61.50	61.50	26,086
2022-05-17	61.50	61.50	61.50	61.50	0
2022-05-16	61.50	61.50	61.50	61.50	0
2022-05-13	61.50	61.50	61.50	61.50	500
2022-05-12	61.50	61.50	61.50	61.50	0
2022-05-11	61.50	61.50	61.50	61.50	0
2022-05-10	61.50	61.50	61.50	61.50	2,000
2022-05-09	61.50	61.50	61.50	61.50	0
2022-05-06	61.50	61.50	61.50	61.50	0
2022-05-05	61.50	61.50	61.50	61.50	5,000
2022-05-04	61.50	61.50	61.50	61.50	0
2022-05-03	61.50	61.50	61.50	61.50	0
2022-05-02	61.50	61.50	61.50	61.50	0
2022-04-29	61.50	61.50	61.50	61.50	0
2022-04-28	61.50	61.50	61.50	61.50	0
2022-04-27	61.50	61.50	61.50	61.50	7,086
2022-04-26	61.50	61.50	61.50	61.50	0
2022-04-25	61.50	61.50	61.50	61.50	3,139
2022-04-22	61.50	61.50	61.50	61.50	0
2022-04-21	61.50	61.50	61.50	61.50	0
2022-04-20	61.50	61.50	61.50	61.50	0
2022-04-19	61.50	61.50	61.50	61.50	0
2022-04-18	61.50	61.50	61.50	61.50	0
2022-04-15	61.50	61.50	61.50	61.50	0
2022-04-14	61.50	61.50	61.50	61.50	0
2022-04-13	61.50	61.50	61.50	61.50	0
2022-04-12	61.50	61.50	61.50	61.50	0
2022-04-11	61.50	61.50	61.50	61.50	0
2022-04-08	61.50	61.50	61.50	61.50	0
2022-04-07	61.50	61.50	61.50	61.50	3,136
2022-04-06	61.50	61.50	61.50	61.50	0
2022-04-05	61.50	61.50	61.50	61.50	0
2022-04-04	61.50	61.50	61.50	61.50	0
2022-04-01	61.50	61.50	61.50	61.50	0
2022-03-31	61.50	61.50	61.50	61.50	0
2022-03-30	61.50	61.50	61.50	61.50	0
2022-03-29	61.50	61.50	61.50	61.50	0
2022-03-28	61.50	61.50	61.50	61.50	104,234
2022-03-25	61.50	61.50	61.50	61.50	0
2022-03-24	61.50	61.50	61.50	61.50	0
2022-03-23	61.50	61.50	61.50	61.50	0
2022-03-22	61.50	61.50	61.50	61.50	0
2022-03-21	61.50	61.50	61.50	61.50	0
2022-03-18	61.50	61.50	61.50	61.50	0
2022-03-17	65.00	65.00	65.00	65.00	0
2022-03-16	65.00	65.00	65.00	65.00	0
2022-03-15	65.00	65.00	65.00	65.00	0
2022-03-14	65.00	65.00	65.00	65.00	0
2022-03-11	65.00	65.00	65.00	65.00	0
2022-03-10	65.00	65.00	65.00	65.00	0
2022-03-09	65.00	65.00	65.00	65.00	0
2022-03-08	65.00	65.00	65.00	65.00	0
2022-03-07	65.00	65.00	65.00	65.00	0
2022-03-04	65.00	65.00	65.00	65.00	0
2022-03-03	65.00	65.00	65.00	65.00	1,654
2022-03-02	65.00	65.00	65.00	65.00	0
2022-03-01	65.00	65.00	65.00	65.00	15,000
2022-02-28	65.00	65.00	65.00	65.00	0
2022-02-25	65.00	65.00	65.00	65.00	79,487
2022-02-24	65.00	65.00	65.00	65.00	0
2022-02-23	65.00	65.00	65.00	65.00	0
2022-02-22	65.00	65.00	65.00	65.00	2,185
2022-02-21	65.00	65.00	65.00	65.00	0
2022-02-18	65.00	65.00	65.00	65.00	0
2022-02-17	65.00	65.00	65.00	65.00	9,000
2022-02-16	65.00	65.00	65.00	65.00	0
2022-02-15	65.00	65.00	65.00	65.00	7,680
2022-02-14	65.00	65.00	65.00	65.00	1,666
2022-02-11	65.00	65.00	65.00	65.00	0
2022-02-10	64.00	64.00	64.00	64.00	12,307
2022-02-09	64.00	64.00	64.00	64.00	0
2022-02-08	64.00	64.00	64.00	64.00	0
2022-02-07	64.00	64.00	64.00	64.00	0
2022-02-04	64.00	64.00	64.00	64.00	19,396
2022-02-03	64.00	64.00	64.00	64.00	6,442
2022-02-02	64.00	64.00	64.00	64.00	0
2022-02-01	64.00	64.00	64.00	64.00	6,626
2022-01-31	64.00	64.00	64.00	64.00	9,960
2022-01-28	64.00	64.00	64.00	64.00	933
2022-01-27	64.00	64.00	64.00	64.00	0
2022-01-26	64.00	64.00	64.00	64.00	0
2022-01-25	64.50	64.50	64.00	64.00	17,130
2022-01-24	64.50	64.50	64.50	64.50	2,367
2022-01-21	64.50	64.50	64.50	64.50	15,004
2022-01-20	64.50	64.50	64.50	64.50	6,900
2022-01-19	64.50	64.50	64.50	64.50	0
2022-01-18	64.50	64.50	64.50	64.50	28,590
2022-01-17	64.50	64.50	64.50	64.50	0
2022-01-14	64.50	64.50	64.50	64.50	0
2022-01-13	64.50	64.50	64.50	64.50	770
2022-01-12	64.50	64.50	64.50	64.50	1,516
2022-01-11	64.50	64.50	64.50	64.50	23,130
2022-01-10	64.50	62.00	62.00	62.00	1,700
2022-01-07	64.50	64.50	64.50	64.50	0
2022-01-06	64.50	64.50	64.50	64.50	2,280
2022-01-05	66.50	66.50	66.50	66.50	1,835
2022-01-04	66.50	66.50	66.50	66.50	13,527
2022-01-03	66.50	66.50	66.50	66.50	0
2021-12-31	66.50	66.50	66.50	66.50	0
2021-12-30	66.50	66.50	66.50	66.50	0
2021-12-29	66.50	66.50	66.50	66.50	2,700
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	100
2021-12-23	66.50	66.50	66.50	66.50	0
2021-12-22	66.50	66.50	66.50	66.50	0
2021-12-21	66.50	66.50	66.50	66.50	0
2021-12-20	66.50	66.50	66.50	66.50	0
2021-12-17	66.50	66.50	66.50	66.50	28,749
2021-12-16	66.50	66.50	66.50	66.50	0
2021-12-15	66.50	66.50	66.50	66.50	0
2021-12-14	66.50	66.50	66.50	66.50	0
2021-12-13	66.50	66.50	66.50	66.50	0
2021-12-10	66.50	66.50	66.50	66.50	0
2021-12-09	66.50	66.50	66.50	66.50	0
2021-12-08	66.50	66.50	66.50	66.50	0
2021-12-07	66.50	66.50	66.50	66.50	0
2021-12-06	66.50	66.50	66.50	66.50	2,715
2021-12-03	66.50	66.50	66.50	66.50	0
2021-12-02	66.50	66.50	66.50	66.50	0
2021-12-01	66.50	66.50	66.50	66.50	0
2021-11-30	66.50	65.00	65.00	66.50	94,321
2021-11-29	66.50	66.50	66.50	66.50	0
2021-11-26	66.50	66.50	65.00	65.00	6,060
2021-11-25	66.50	66.50	66.50	66.50	1,958
2021-11-24	63.50	62.00	62.00	62.00	32,769
2021-11-23	63.50	63.50	63.50	63.50	0
2021-11-22	63.50	63.50	63.50	63.50	0
2021-11-19	63.50	63.50	63.50	63.50	7,000
2021-11-18	63.50	63.50	63.50	63.50	14,180
2021-11-17	63.50	63.50	63.50	63.50	5,678
2021-11-16	63.50	63.50	63.50	63.50	0
2021-11-15	63.50	63.50	63.50	63.50	7,984
2021-11-12	63.50	63.50	63.50	63.50	0
2021-11-11	63.50	63.50	63.50	63.50	12,636
2021-11-10	63.50	63.50	63.50	63.50	0
2021-11-09	63.50	63.50	63.50	63.50	0
2021-11-08	63.50	63.50	63.50	63.50	18,000
2021-11-05	63.50	63.50	63.50	63.50	770
2021-11-04	63.50	63.50	62.00	63.50	0
2021-11-03	63.50	63.50	63.50	63.50	20,000
2021-11-02	63.50	63.50	63.50	63.50	8,740
2021-11-01	63.50	63.50	63.50	63.50	27,619
2021-10-29	63.50	63.50	63.50	63.50	24,709
2021-10-28	63.50	63.50	63.50	63.50	0
2021-10-27	63.50	63.50	63.50	63.50	0
2021-10-26	63.50	63.50	63.50	63.50	0
2021-10-25	63.50	63.50	63.50	63.50	0
2021-10-22	63.50	63.50	63.50	63.50	2,000
2021-10-21	63.50	63.50	63.50	63.50	10,659
2021-10-20	63.50	63.50	63.50	63.50	4,545
2021-10-19	63.50	63.50	63.50	63.50	4,966
2021-10-18	63.50	63.50	63.50	63.50	10,000
2021-10-15	63.50	63.50	63.50	63.50	11,515
2021-10-14	63.50	63.50	63.50	63.50	5,000
2021-10-13	63.50	63.50	63.50	63.50	0
2021-10-12	63.50	63.50	63.50	63.50	0
2021-10-11	63.50	63.50	63.50	63.50	0
2021-10-08	63.50	63.50	63.50	63.50	30,632
2021-10-07	64.00	64.00	63.50	63.50	27,380
2021-10-06	64.00	64.00	64.00	64.00	0
2021-10-05	64.00	64.00	64.00	64.00	0
2021-10-04	64.00	64.00	64.00	64.00	7,700
2021-10-01	64.00	64.00	64.00	64.00	3,525
2021-09-30	64.00	64.00	64.00	64.00	33,423
2021-09-29	64.00	64.00	64.00	64.00	19,812
2021-09-28	64.00	64.00	64.00	64.00	41,204
2021-09-27	64.00	64.00	64.00	64.00	8,800
2021-09-24	64.00	64.00	64.00	64.00	0
2021-09-23	64.00	64.00	64.00	64.00	13,556
2021-09-22	64.00	64.00	64.00	64.00	0
2021-09-21	64.00	64.00	64.00	64.00	30,750
2021-09-20	64.00	64.00	64.00	64.00	0
2021-09-17	64.00	64.00	64.00	64.00	0
2021-09-16	64.00	64.00	64.00	64.00	0
2021-09-15	64.00	64.00	64.00	64.00	5,659
2021-09-14	64.00	64.00	64.00	64.00	130
2021-09-13	64.00	64.00	64.00	64.00	16,098
2021-09-10	64.00	64.00	64.00	64.00	891
2021-09-09	64.00	64.00	64.00	64.00	15,201
2021-09-08	64.00	64.00	64.00	64.00	21,025
2021-09-07	64.00	64.00	64.00	64.00	22,438
2021-09-06	64.00	64.00	64.00	64.00	10,000
2021-09-03	64.00	64.00	64.00	64.00	11,282
2021-09-02	64.00	64.00	64.00	64.00	6,015
2021-09-01	64.00	64.00	64.00	64.00	16,684
2021-08-31	64.00	64.00	64.00	64.00	0
2021-08-30	64.00	64.00	64.00	64.00	0
2021-08-27	64.00	64.00	64.00	64.00	0
2021-08-26	64.00	64.00	64.00	64.00	0
2021-08-25	64.00	64.00	64.00	64.00	0
2021-08-24	64.00	64.00	64.00	64.00	4,177
2021-08-23	64.00	65.50	65.50	64.00	30,654
2021-08-20	64.00	64.00	64.00	64.00	221
2021-08-19	64.00	64.00	64.00	64.00	8,100
2021-08-18	69.50	69.50	69.50	69.50	11,425
2021-08-17	70.50	72.00	72.00	69.50	45,285
2021-08-16	69.50	70.50	69.50	70.50	28,136
2021-08-13	70.00	72.00	72.00	69.50	26,924
2021-08-12	70.00	70.00	70.00	70.00	9,408
2021-08-11	70.00	70.00	70.00	70.00	1,379
2021-08-10	70.00	70.00	70.00	70.00	1,671
2021-08-09	70.00	70.00	70.00	70.00	2,040
2021-08-06	69.50	70.00	69.50	70.00	10,700
2021-08-05	69.50	69.50	69.50	69.50	4,103
2021-08-04	69.50	69.50	69.50	69.50	600
2021-08-03	70.00	70.00	69.50	69.50	13,271
2021-08-02	68.75	70.00	68.75	70.00	21,980
2021-07-30	68.75	68.75	68.75	68.75	5,501
2021-07-29	68.75	68.75	68.75	68.75	0
2021-07-28	68.75	68.75	68.75	68.75	15,681
2021-07-27	68.75	68.75	68.75	68.75	6,791
2021-07-26	70.00	70.00	70.00	68.75	5,106
2021-07-23	68.75	68.75	68.75	68.75	12,610
2021-07-22	68.75	68.75	68.75	68.75	5,863
2021-07-21	68.75	68.75	68.75	68.75	8,554
2021-07-20	68.00	68.75	68.00	68.75	4,142
2021-07-19	68.00	68.00	68.00	68.00	7,200
2021-07-16	68.00	68.00	68.00	68.00	150
2021-07-15	68.00	68.00	68.00	68.00	0
2021-07-14	68.00	68.00	68.00	68.00	0
2021-07-13	68.00	68.00	68.00	68.00	0
2021-07-12	68.00	68.00	68.00	68.00	0
2021-07-09	68.00	68.00	68.00	68.00	0
2021-07-08	68.00	68.00	68.00	68.00	0
2021-07-07	68.00	68.00	68.00	68.00	0
2021-07-06	68.00	68.00	68.00	68.00	10,000
2021-07-05	68.00	68.00	68.00	68.00	0
2021-07-02	68.00	68.00	68.00	68.00	80,780
2021-07-01	68.00	68.00	68.00	68.00	0
2021-06-30	68.00	68.00	68.00	68.00	14,537
2021-06-29	67.50	68.00	67.50	68.00	0
2021-06-28	67.50	67.50	67.50	67.50	0
2021-06-25	67.50	67.50	67.50	67.50	5,372
2021-06-24	66.50	67.50	66.50	67.50	28,244
2021-06-23	60.50	66.50	60.50	66.50	90
2021-06-22	60.50	60.50	60.50	60.50	41,996
2021-06-21	60.50	60.50	60.50	60.50	9,900
2021-06-18	60.50	60.50	60.50	60.50	5,100
2021-06-17	60.50	60.50	60.50	60.50	0
2021-06-16	60.50	60.50	60.50	60.50	41,508
2021-06-15	60.50	60.50	60.50	60.50	13,200
2021-06-14	60.50	60.50	60.50	60.50	0
2021-06-11	60.50	60.50	60.50	60.50	0
2021-06-10	61.00	61.00	60.50	60.50	54,800
2021-06-09	61.00	61.00	61.00	61.00	10,000
2021-06-08	61.00	61.00	61.00	61.00	38,195
2021-06-07	61.00	61.00	61.00	61.00	13,082
2021-06-04	61.00	61.00	61.00	61.00	7,660
2021-06-03	61.00	61.00	59.50	61.00	0
2021-06-02	61.00	61.00	61.00	61.00	0
2021-06-01	61.00	61.00	61.00	61.00	12,222
2021-05-28	61.00	61.00	61.00	61.00	0
2021-05-27	61.00	61.00	61.00	61.00	0
2021-05-26	61.00	61.00	61.00	61.00	10,000
2021-05-25	61.00	61.00	61.00	61.00	0
2021-05-24	61.00	61.00	61.00	61.00	10,100
2021-05-21	61.00	61.00	61.00	61.00	0
2021-05-20	61.00	61.00	61.00	61.00	3,572
2021-05-19	61.00	61.00	61.00	61.00	3,000
2021-05-18	61.00	61.00	61.00	61.00	42,734
2021-05-17	61.00	61.00	61.00	61.00	160
2021-05-14	61.00	61.00	61.00	61.00	35,000
2021-05-13	61.00	61.00	61.00	61.00	0
2021-05-12	61.00	61.00	61.00	61.00	45,643
2021-05-11	61.00	61.00	61.00	61.00	0
2021-05-10	61.00	61.00	61.00	61.00	0
2021-05-07	61.00	61.00	61.00	61.00	6,316
2021-05-06	61.50	61.50	61.00	61.00	35,000
2021-05-05	61.50	61.50	61.50	61.50	0
2021-05-04	61.50	61.50	61.50	61.50	30,000
2021-04-30	61.50	61.50	61.50	61.50	0
2021-04-29	61.50	61.50	61.50	61.50	96,479
2021-04-28	61.50	61.50	61.50	61.50	0
2021-04-27	61.50	61.50	61.50	61.50	0
2021-04-26	62.00	62.00	61.50	61.50	29,392
2021-04-23	62.50	62.50	62.00	62.00	19,047
2021-04-22	61.00	62.50	61.00	62.50	57,822
2021-04-21	61.00	61.00	61.00	61.00	24,332
2021-04-20	61.00	61.00	61.00	61.00	10,000
2021-04-19	61.00	61.00	61.00	61.00	28,861
2021-04-16	61.00	61.00	61.00	61.00	12,065
2021-04-15	61.00	61.00	61.00	61.00	0
2021-04-14	61.00	61.00	61.00	61.00	20,000
2021-04-13	61.00	61.00	61.00	61.00	10,000
2021-04-12	61.00	62.50	62.50	62.50	30
2021-04-09	61.00	61.00	61.00	61.00	6,920
2021-04-08	61.00	61.00	61.00	61.00	0
2021-04-07	61.00	61.00	61.00	61.00	30,115
2021-04-06	61.00	61.00	61.00	61.00	0
2021-04-01	61.00	61.00	61.00	61.00	0
2021-03-31	61.00	61.00	61.00	61.00	0
2021-03-30	61.00	61.00	61.00	61.00	0
2021-03-29	61.00	61.00	61.00	61.00	17,066
2021-03-26	61.00	61.00	61.00	61.00	14,681
2021-03-25	61.00	61.00	61.00	61.00	0
2021-03-24	61.00	61.00	61.00	61.00	0
2021-03-23	61.00	61.00	61.00	61.00	0
2021-03-22	61.00	61.00	61.00	61.00	19,047
2021-03-19	61.00	61.00	61.00	61.00	30,433
2021-03-18	61.00	61.00	61.00	61.00	10,716
2021-03-17	61.00	61.00	61.00	61.00	10,487
2021-03-16	61.00	61.00	61.00	61.00	0
2021-03-15	61.00	61.00	61.00	61.00	0
2021-03-12	61.00	61.00	61.00	61.00	0
2021-03-11	61.00	61.00	61.00	61.00	0
2021-03-10	61.00	61.00	61.00	61.00	9,241
2021-03-09	61.00	61.00	61.00	61.00	0
2021-03-08	61.00	61.00	61.00	61.00	5,000
2021-03-05	61.00	61.00	61.00	61.00	124,064
2021-03-04	61.00	61.00	61.00	61.00	0
2021-03-03	60.50	61.00	60.50	61.00	0
2021-03-02	60.50	60.50	60.50	60.50	0
2021-03-01	60.50	60.50	60.50	60.50	0
2021-02-26	60.50	58.50	58.50	60.50	28,481
2021-02-25	58.50	58.50	58.50	58.50	25,000
2021-02-24	58.50	58.50	58.50	58.50	15,000
2021-02-23	58.50	58.50	58.50	58.50	25,000
2021-02-22	58.50	58.50	58.50	58.50	0
2021-02-19	58.50	58.50	58.50	58.50	0
2021-02-18	58.50	58.50	58.50	58.50	0
2021-02-17	58.50	58.50	58.50	58.50	695
2021-02-16	58.50	58.50	58.50	58.50	0
2021-02-15	58.50	58.50	58.50	58.50	0
2021-02-12	58.50	58.50	58.50	58.50	5,000
2021-02-11	58.50	58.50	58.50	58.50	0
2021-02-10	58.50	58.50	58.50	58.50	0
2021-02-09	58.50	58.50	58.50	58.50	10,391
2021-02-08	58.50	58.50	58.50	58.50	0
2021-02-05	58.50	58.50	58.50	58.50	28,789
2021-02-04	58.50	58.50	58.50	58.50	0
2021-02-03	58.50	58.50	58.50	58.50	25,109
2021-02-02	58.50	58.50	58.50	58.50	0
2021-02-01	58.50	58.50	58.50	58.50	315
2021-01-29	58.50	58.50	58.50	58.50	10,008
2021-01-28	58.50	58.50	58.50	58.50	0
2021-01-27	58.50	58.50	58.50	58.50	5,953
2021-01-26	58.50	58.50	58.50	58.50	0
2021-01-25	58.50	58.50	58.50	58.50	0
2021-01-22	58.50	58.50	58.50	58.50	17,073
2021-01-21	58.50	58.50	58.50	58.50	700
2021-01-20	58.50	58.50	58.50	58.50	30,742
2021-01-19	58.50	58.50	58.50	58.50	1,648
2021-01-18	59.00	59.00	58.50	58.50	64,413
2021-01-15	59.00	59.00	59.00	59.00	0
2021-01-14	59.00	59.00	59.00	59.00	0
2021-01-13	59.00	59.00	59.00	59.00	0
2021-01-12	59.00	59.00	59.00	59.00	0
2021-01-11	59.00	59.00	59.00	59.00	16,027
2021-01-08	59.00	59.00	59.00	59.00	18,000
2021-01-07	59.00	59.00	59.00	59.00	2,392
2021-01-06	61.00	61.00	61.00	61.00	146
2021-01-05	61.00	61.00	61.00	61.00	28,792
2021-01-04	61.50	61.50	61.00	61.00	58,110
2020-12-31	61.50	61.50	61.50	61.50	500
2020-12-30	61.50	61.50	61.50	61.50	817
2020-12-29	61.50	61.50	61.50	61.50	2,950
2020-12-24	61.50	61.50	61.50	61.50	0
2020-12-23	61.50	61.50	61.50	61.50	1,146
2020-12-22	61.50	61.50	61.50	61.50	0
2020-12-21	61.50	61.50	61.50	61.50	0
2020-12-18	61.50	61.50	61.50	61.50	0
2020-12-17	61.50	61.50	61.50	61.50	83,152
2020-12-16	61.50	61.50	61.50	61.50	4,502
2020-12-15	61.50	61.50	61.50	61.50	0
2020-12-14	61.50	61.50	61.50	61.50	0
2020-12-11	61.50	61.50	61.50	61.50	0
2020-12-10	61.50	61.50	61.50	61.50	0
2020-12-09	61.50	61.50	61.50	61.50	20,866
2020-12-08	61.50	61.50	61.50	61.50	0
2020-12-07	61.50	61.50	61.50	61.50	37,312
2020-12-04	61.50	61.50	61.50	61.50	786
2020-12-03	61.50	61.50	61.50	61.50	7,602
2020-12-02	61.50	61.50	61.50	61.50	54,801
2020-12-01	49.50	61.50	49.50	61.50	0
2020-11-30	49.50	49.50	49.50	49.50	24,882
2020-11-27	49.50	49.50	49.50	49.50	0
2020-11-26	49.50	49.50	49.50	49.50	0
2020-11-25	49.50	49.50	49.50	49.50	0
2020-11-24	49.50	49.50	49.50	49.50	0
2020-11-23	49.50	49.50	49.50	49.50	2,338
2020-11-20	49.50	49.50	49.50	49.50	0
2020-11-19	49.50	49.50	49.50	49.50	0
2020-11-18	49.50	49.50	49.50	49.50	973
2020-11-17	49.50	49.50	49.50	49.50	0
2020-11-16	49.50	49.50	49.50	49.50	46,517
2020-11-13	49.50	49.50	49.50	49.50	0
2020-11-12	49.50	49.50	49.50	49.50	0
2020-11-11	49.50	49.50	49.50	49.50	0
2020-11-10	49.50	49.50	49.50	49.50	0
2020-11-09	49.50	49.50	49.50	49.50	45,478
2020-11-06	49.50	49.50	49.50	49.50	0
2020-11-05	49.50	49.50	49.50	49.50	0
2020-11-04	49.50	49.50	49.50	49.50	9,000
2020-11-03	49.50	49.50	49.50	49.50	0
2020-11-02	49.50	49.50	49.50	49.50	0
2020-10-30	49.50	49.50	49.50	49.50	8,500
2020-10-29	49.50	49.50	49.50	49.50	0
2020-10-28	49.50	49.50	49.50	49.50	0
2020-10-27	50.05	50.05	49.50	49.50	44,450
2020-10-26	50.05	50.05	50.05	50.05	23,586
2020-10-23	50.05	50.05	50.05	50.05	0
2020-10-22	50.05	50.05	50.05	50.05	10,000
2020-10-21	50.05	50.05	50.05	50.05	15,838
2020-10-20	50.05	50.05	50.05	50.05	12,074
2020-10-16	50.05	50.05	50.05	50.05	8,000
2020-10-15	50.05	50.05	50.05	50.05	20,600
2020-10-14	50.05	50.05	50.05	50.05	0
2020-10-13	50.05	50.05	50.05	50.05	0
2020-10-12	50.05	50.05	50.05	50.05	31,515
2020-10-09	50.05	50.05	50.05	50.05	9,000
2020-10-08	50.50	50.50	50.05	50.05	32,017
2020-10-07	50.50	50.50	50.50	50.50	0
2020-10-06	50.50	50.50	50.50	50.50	6,643
2020-10-05	51.05	51.05	50.50	50.50	31,255
2020-10-02	51.05	51.05	51.05	51.05	0
2020-10-01	51.05	51.05	51.05	51.05	0
2020-09-30	51.05	51.05	51.05	51.05	3,499
2020-09-29	51.05	51.05	51.05	51.05	0
2020-09-28	51.05	51.05	51.05	51.05	0
2020-09-25	51.05	51.05	51.05	51.05	65,838
2020-09-24	51.05	51.05	51.05	51.05	40,770
2020-09-23	51.05	51.05	51.05	51.05	3,526
2020-09-22	51.05	51.05	51.05	51.05	0
2020-09-21	51.05	51.05	51.05	51.05	0
2020-09-18	51.05	51.05	51.05	51.05	0
2020-09-17	51.05	51.05	51.05	51.05	0
2020-09-16	51.05	51.05	51.05	51.05	0
2020-09-15	51.05	51.05	51.05	51.05	0
2020-09-14	51.05	51.05	51.05	51.05	2,173
2020-09-11	51.05	51.05	51.05	51.05	0
2020-09-10	51.05	51.05	51.05	51.05	10,181
2020-09-09	51.05	51.05	51.05	51.05	12,215
2020-09-08	51.05	51.05	51.05	51.05	7,650
2020-09-07	51.05	51.05	51.05	51.05	12,606
2020-09-04	51.05	51.05	51.05	51.05	405
2020-09-03	51.05	51.05	51.05	51.05	0
2020-09-02	51.05	51.05	51.05	51.05	897
2020-09-01	51.05	51.05	51.05	51.05	10,425
2020-08-28	51.05	51.05	51.05	51.05	0
2020-08-27	51.05	51.05	51.05	51.05	0
2020-08-26	51.05	51.05	51.05	51.05	24,927
2020-08-25	51.05	51.05	51.05	51.05	0
2020-08-24	51.05	51.05	51.05	51.05	0
2020-08-21	51.05	51.05	51.05	51.05	0
2020-08-20	51.05	51.05	51.05	51.05	0
2020-08-19	51.05	51.05	51.05	51.05	0
2020-08-18	51.05	51.05	51.05	51.05	33,052
2020-08-17	51.05	51.05	51.05	51.05	0
2020-08-14	51.05	51.05	51.05	51.05	0
2020-08-13	51.05	51.05	51.05	51.05	14,000
2020-08-12	52.50	52.50	52.50	52.50	0
2020-08-11	52.50	52.50	52.50	52.50	0
2020-08-10	52.50	52.50	52.50	52.50	0
2020-08-07	52.50	52.50	52.50	52.50	5,000
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	52.50	52.50	52.50	52.50	15,674
2020-08-03	52.50	52.50	52.50	52.50	42,561
2020-07-31	51.50	52.50	51.50	52.50	0
2020-07-30	51.50	51.50	51.50	51.50	4,000
2020-07-29	51.50	51.50	51.50	51.50	0
2020-07-28	51.50	51.50	51.50	51.50	0
2020-07-27	51.50	51.50	51.50	51.50	0
2020-07-24	51.50	51.50	51.50	51.50	3,030
2020-07-23	51.50	51.50	51.50	51.50	0
2020-07-22	51.50	51.50	51.50	51.50	0
2020-07-21	51.50	51.50	51.50	51.50	25,000
2020-07-20	51.50	51.50	51.50	51.50	0
2020-07-17	51.50	51.50	51.50	51.50	5,000
2020-07-16	51.50	51.50	51.50	51.50	24,879
2020-07-15	51.50	51.50	51.50	51.50	26,041
2020-07-14	51.50	51.50	51.50	51.50	0
2020-07-13	51.50	51.50	51.50	51.50	0
2020-07-10	51.50	51.50	51.50	51.50	0
2020-07-09	51.50	51.50	51.50	51.50	0
2020-07-08	47.50	47.50	47.50	47.50	6,372
2020-07-07	47.50	47.50	47.50	47.50	0
2020-07-06	47.50	47.50	47.50	47.50	0
2020-07-03	47.50	47.50	47.50	47.50	0
2020-07-02	47.50	47.50	47.50	47.50	0
2020-07-01	47.50	47.50	47.50	47.50	2,820
2020-06-30	47.50	47.50	47.50	47.50	0
2020-06-29	47.50	47.50	47.50	47.50	0
2020-06-26	47.50	47.50	47.50	47.50	0
2020-06-25	47.50	47.50	47.50	47.50	0
2020-06-24	47.50	47.50	47.50	47.50	5,395
2020-06-23	47.50	47.50	47.50	47.50	0
2020-06-22	47.50	47.50	47.50	47.50	20,000
2020-06-19	47.50	47.50	47.50	47.50	0
2020-06-18	47.50	47.50	47.50	47.50	0
2020-06-17	47.50	47.50	47.50	47.50	8,500
2020-06-16	47.50	47.50	47.50	47.50	0
2020-06-15	47.50	47.50	47.50	47.50	0
2020-06-12	47.50	47.50	47.50	47.50	0
2020-06-11	47.50	47.50	47.50	47.50	0
2020-06-10	47.50	47.50	47.50	47.50	0
2020-06-09	47.50	47.50	47.50	47.50	4,976
2020-06-08	47.50	47.50	47.50	47.50	0
2020-06-05	47.50	47.50	47.50	47.50	0
2020-06-04	47.50	47.50	47.50	47.50	0
2020-06-03	47.50	47.50	47.50	47.50	0
2020-06-02	47.50	47.50	47.50	47.50	0
2020-06-01	47.50	47.50	47.50	47.50	0
2020-05-29	47.50	47.50	47.50	47.50	9,825
2020-05-28	47.50	47.50	47.50	47.50	0
2020-05-27	47.50	47.50	47.50	47.50	0
2020-05-26	47.50	47.50	47.50	47.50	0
2020-05-22	47.50	47.50	47.50	47.50	30
2020-05-21	47.50	47.50	47.50	47.50	0
2020-05-20	47.50	47.50	47.50	47.50	10,241
2020-05-19	47.50	47.50	47.50	47.50	17,614
2020-05-18	47.50	47.50	47.50	47.50	700
2020-05-15	47.50	47.50	47.50	47.50	0
2020-05-14	47.50	47.50	47.50	47.50	0
2020-05-13	47.50	47.50	47.50	47.50	0
2020-05-12	47.50	47.50	47.50	47.50	0
2020-05-11	47.50	47.50	47.50	47.50	0
2020-05-07	47.50	47.50	47.50	47.50	0
2020-05-06	47.50	47.50	47.50	47.50	0
2020-05-05	47.50	47.50	47.50	47.50	0
2020-05-04	47.50	47.50	47.50	47.50	0
2020-05-01	47.50	47.50	47.50	47.50	6,372
2020-04-30	47.50	47.50	47.50	47.50	0
2020-04-29	47.50	47.50	47.50	47.50	0
2020-04-28	47.50	47.50	47.50	47.50	29,644
2020-04-27	47.50	47.50	47.50	47.50	4,056
2020-04-24	47.50	47.50	47.50	47.50	0
2020-04-23	47.50	47.50	47.50	47.50	0
2020-04-22	47.50	47.50	47.50	47.50	0
2020-04-21	47.50	47.50	47.50	47.50	0
2020-04-20	47.50	47.50	47.50	47.50	500
2020-04-17	47.50	47.50	47.50	47.50	0
2020-04-16	47.50	47.50	47.50	47.50	0
2020-04-15	47.50	47.50	47.50	47.50	0
2020-04-14	47.50	47.50	47.50	47.50	0
2020-04-09	47.50	47.50	47.50	47.50	0
2020-04-08	47.50	47.50	47.50	47.50	0
2020-04-07	47.50	47.50	47.50	47.50	0
2020-04-06	47.50	47.50	47.50	47.50	0
2020-04-03	47.50	47.50	47.50	47.50	0
2020-04-03	47.50	47.50	47.50	47.50	0
2020-04-02	47.50	47.50	47.50	47.50	0
2020-04-02	47.50	47.50	47.50	47.50	0
2020-04-01	47.50	47.50	47.50	47.50	0
2020-04-01	47.50	47.50	47.50	47.50	0
2020-03-31	47.50	47.50	47.50	47.50	0
2020-03-30	48.50	48.50	48.50	48.50	0
2020-03-27	48.50	48.50	48.50	48.50	91,622
2020-03-26	48.50	48.50	48.50	48.50	0
2020-03-25	56.00	56.00	56.00	56.00	0
2020-03-24	56.00	56.00	56.00	56.00	0
2020-03-23	56.00	56.00	56.00	56.00	0
2020-03-20	56.00	56.00	56.00	56.00	0
2020-03-19	56.00	56.00	56.00	56.00	0
2020-03-18	56.50	56.50	55.75	56.50	1,000
2020-03-17	58.00	58.00	56.50	58.00	2,000
2020-03-16	59.00	59.00	58.00	59.00	1,817
2020-03-13	59.00	59.00	59.00	59.00	0
2020-03-12	60.00	60.00	59.00	60.00	1,000
2020-03-11	60.50	60.50	60.00	60.50	19,086
2020-03-10	60.50	60.50	60.50	60.50	0
2020-03-09	60.50	60.50	59.50	60.50	4,665
2020-03-06	60.50	60.50	60.50	60.50	0
2020-03-05	60.50	60.50	60.50	60.50	0
2020-03-04	60.50	60.50	60.50	60.50	12,184
2020-03-03	60.50	60.50	60.50	60.50	0
2020-03-02	60.50	60.50	60.50	60.50	30,000
2020-02-28	61.00	61.00	61.00	61.00	321
2020-02-27	61.00	61.00	61.00	61.00	0
2020-02-26	61.00	61.00	61.00	61.00	22,209
2020-02-25	61.00	61.00	61.00	61.00	15,838
2020-02-24	61.00	61.00	61.00	61.00	29,091
2020-02-21	61.00	61.00	61.00	61.00	0
2020-02-20	61.00	61.00	61.00	61.00	8,325
2020-02-19	61.00	61.00	61.00	61.00	13,703
2020-02-18	61.00	61.00	61.00	61.00	1,572
2020-02-17	58.00	61.00	58.00	61.00	18,728
2020-02-14	58.00	58.00	58.00	58.00	0
2020-02-13	58.00	58.00	58.00	58.00	44,654
2020-02-12	58.00	58.00	58.00	58.00	34,969
2020-02-11	58.00	58.00	58.00	58.00	1,148
2020-02-10	58.00	58.00	58.00	58.00	4,000
2020-02-07	58.00	58.00	58.00	58.00	4,856
2020-02-06	58.00	58.00	58.00	58.00	13,659
2020-02-05	58.00	58.00	58.00	58.00	35,748
2020-02-04	58.00	58.00	58.00	58.00	0
2020-02-03	58.00	58.00	58.00	58.00	23,025
2020-01-31	58.00	58.00	58.00	58.00	3,550
2020-01-30	58.00	58.00	58.00	58.00	5,953
2020-01-29	58.00	58.00	58.00	58.00	39,633
2020-01-28	58.00	58.00	58.00	58.00	26,166
2020-01-27	58.00	58.00	58.00	58.00	6,000
2020-01-24	58.00	58.00	58.00	58.00	453
2020-01-23	58.00	58.00	58.00	58.00	24,064
2020-01-22	58.00	58.00	58.00	58.00	4,061
2020-01-21	58.00	58.00	58.00	58.00	15,895
2020-01-20	58.00	58.00	58.00	58.00	27,061
2020-01-17	58.00	58.00	58.00	58.00	0
2020-01-16	58.00	58.00	58.00	58.00	14,558
2020-01-15	58.00	58.00	58.00	58.00	18,751
2020-01-14	58.00	58.00	58.00	58.00	28,984
2020-01-13	58.00	58.00	58.00	58.00	16,035
2020-01-10	58.00	58.00	58.00	58.00	3,646
2020-01-09	58.00	58.00	58.00	58.00	31,832
2020-01-08	58.00	58.00	58.00	58.00	0
2020-01-07	58.00	58.00	58.00	58.00	2,829
2020-01-06	58.00	58.00	58.00	58.00	0
2020-01-03	58.00	58.00	58.00	58.00	21,154
2020-01-02	58.00	58.00	58.00	58.00	18,262
2019-12-31	60.00	60.00	60.00	60.00	0
2019-12-30	60.00	60.00	60.00	60.00	0
2019-12-27	60.00	60.00	60.00	60.00	4,891
2019-12-24	60.00	60.00	60.00	60.00	0
2019-12-23	60.00	60.00	60.00	60.00	7,144
2019-12-20	60.00	60.00	60.00	60.00	0
2019-12-19	60.00	60.00	60.00	60.00	83,373
2019-12-18	60.00	60.00	60.00	60.00	0
2019-12-17	60.00	60.00	60.00	60.00	0
2019-12-16	60.00	60.00	60.00	60.00	0
2019-12-13	60.00	60.00	60.00	60.00	3,300
2019-12-12	60.00	60.00	60.00	60.00	0
2019-12-11	60.00	60.00	60.00	60.00	6,500
2019-12-10	60.00	60.00	60.00	60.00	0
2019-12-09	60.00	60.00	60.00	60.00	0
2019-12-06	60.00	60.00	60.00	60.00	0
2019-12-05	60.00	60.00	60.00	60.00	10,000
2019-12-04	60.00	60.00	60.00	60.00	0
2019-12-03	60.00	60.00	60.00	60.00	0
2019-12-02	60.00	60.00	60.00	60.00	0
2019-11-29	60.00	60.00	60.00	60.00	9,107
2019-11-28	60.00	60.00	60.00	60.00	0
2019-11-27	60.00	60.00	60.00	60.00	10,790
2019-11-26	60.00	60.00	60.00	60.00	0
2019-11-25	60.00	60.00	60.00	60.00	0
2019-11-22	60.00	60.00	60.00	60.00	0
2019-11-21	60.00	60.00	60.00	60.00	22,359
2019-11-20	60.00	60.00	60.00	60.00	25,413
2019-11-19	60.00	60.00	60.00	60.00	17,373
2019-11-18	60.00	60.00	60.00	60.00	23,936
2019-11-15	60.00	60.00	60.00	60.00	18,150
2019-11-14	60.00	60.00	60.00	60.00	0
2019-11-13	60.00	60.00	60.00	60.00	0
2019-11-12	59.00	60.00	59.00	60.00	18,750
2019-11-11	59.00	59.00	59.00	59.00	765
2019-11-08	59.00	59.00	59.00	59.00	0
2019-11-07	59.00	59.00	59.00	59.00	0
2019-11-06	59.00	59.00	59.00	59.00	0
2019-11-05	59.00	59.00	59.00	59.00	50,421
2019-11-04	59.00	59.00	59.00	59.00	0
2019-11-01	59.00	59.00	59.00	59.00	14,394
2019-10-31	59.00	59.00	59.00	59.00	0
2019-10-30	59.00	59.00	59.00	59.00	0
2019-10-29	59.00	59.00	59.00	59.00	0
2019-10-28	59.00	59.00	59.00	59.00	0
2019-10-25	59.00	59.00	59.00	59.00	2,700
2019-10-24	59.00	59.00	59.00	59.00	0
2019-10-23	59.00	59.00	59.00	59.00	0
2019-10-22	59.00	59.00	59.00	59.00	0
2019-10-21	59.00	59.00	59.00	59.00	5,953
2019-10-18	59.00	59.00	59.00	59.00	0
2019-10-17	59.00	59.00	59.00	59.00	2,000
2019-10-16	59.00	59.00	59.00	59.00	1,669
2019-10-15	59.00	59.00	59.00	59.00	800
2019-10-14	59.00	59.00	59.00	59.00	7,739
2019-10-11	59.00	59.00	59.00	59.00	9,000
2019-10-10	59.00	59.00	59.00	59.00	100
2019-10-09	59.00	59.00	59.00	59.00	0
2019-10-08	59.00	59.00	59.00	59.00	13,233
2019-10-07	59.00	59.00	59.00	59.00	5,000
2019-10-04	59.00	59.00	59.00	59.00	23,035
2019-10-03	59.00	59.00	59.00	59.00	13,700
2019-10-02	59.00	59.00	59.00	59.00	2,393
2019-10-01	59.00	59.00	59.00	59.00	0
2019-09-30	59.00	59.00	59.00	59.00	12,953
2019-09-27	59.00	59.00	59.00	59.00	0
2019-09-26	59.00	59.00	59.00	59.00	35,699
2019-09-25	59.00	59.00	59.00	59.00	4,763
2019-09-24	59.00	59.00	59.00	59.00	0
2019-09-23	59.00	59.00	59.00	59.00	0
2019-09-20	59.00	59.00	59.00	59.00	0
2019-09-19	59.00	59.00	59.00	59.00	0
2019-09-18	59.00	59.00	59.00	59.00	0
2019-09-17	59.00	59.00	59.00	59.00	0
2019-09-16	59.00	59.00	59.00	59.00	6,357
2019-09-13	59.00	59.00	59.00	59.00	0
2019-09-12	59.00	59.00	59.00	59.00	0
2019-09-11	59.00	59.00	59.00	59.00	0
2019-09-10	59.00	59.00	59.00	59.00	0
2019-09-09	59.00	59.00	59.00	59.00	0
2019-09-06	59.00	59.00	59.00	59.00	10,000
2019-09-05	59.00	59.00	59.00	59.00	3,966
2019-09-04	59.00	59.00	59.00	59.00	0
2019-09-03	59.00	59.00	59.00	59.00	0
2019-09-02	59.00	59.00	59.00	59.00	0
2019-08-30	59.00	59.00	59.00	59.00	2,888
2019-08-29	59.00	59.00	59.00	59.00	0
2019-08-28	59.00	59.00	59.00	59.00	0
2019-08-27	59.00	59.00	59.00	59.00	18,190
2019-08-23	59.00	59.00	59.00	59.00	0
2019-08-22	59.00	59.00	59.00	59.00	0
2019-08-21	59.00	59.00	59.00	59.00	21,429
2019-08-20	59.00	59.00	59.00	59.00	12,137
2019-08-19	59.00	59.00	59.00	59.00	0
2019-08-16	59.00	59.00	59.00	59.00	276
2019-08-15	59.00	59.00	59.00	59.00	0
2019-08-14	59.00	59.00	59.00	59.00	0
2019-08-13	59.00	59.00	59.00	59.00	12,307
2019-08-12	59.00	59.00	59.00	59.00	5,582
2019-08-09	59.00	59.00	59.00	59.00	40,670
2019-08-08	59.00	59.00	59.00	59.00	10,000
2019-08-07	59.00	59.00	59.00	59.00	72,928
2019-08-06	59.00	59.00	59.00	59.00	897
2019-08-05	59.00	59.00	59.00	59.00	8,500
2019-08-02	59.00	59.00	59.00	59.00	0
2019-08-01	59.00	59.00	59.00	59.00	15,000
2019-07-31	59.00	59.00	59.00	59.00	0
2019-07-30	59.00	59.00	59.00	59.00	0
2019-07-29	59.00	59.00	59.00	59.00	8,930
2019-07-26	59.00	59.00	59.00	59.00	0
2019-07-25	59.00	59.00	59.00	59.00	9,649
2019-07-24	59.00	59.00	59.00	59.00	14,983
2019-07-23	59.00	59.00	59.00	59.00	0
2019-07-22	59.00	59.00	59.00	59.00	0
2019-07-19	59.00	59.00	59.00	59.00	15,374
2019-07-18	59.00	59.00	59.00	59.00	2,275
2019-07-17	59.00	59.00	59.00	59.00	36,079
2019-07-16	59.50	59.50	59.00	59.00	14,798
2019-07-15	59.50	59.50	59.50	59.50	0
2019-07-12	59.50	59.50	59.50	59.50	9,500
2019-07-11	59.50	59.50	59.50	59.50	15,030
2019-07-10	59.50	59.50	59.50	59.50	0
2019-07-09	59.50	59.50	59.50	59.50	0
2019-07-08	59.50	59.50	59.50	59.50	0
2019-07-05	59.50	59.50	59.50	59.50	0
2019-07-04	59.50	59.50	59.50	59.50	0
2019-07-03	59.50	59.50	59.50	59.50	17,061
2019-07-02	59.50	59.50	59.50	59.50	0
2019-07-01	59.50	59.50	59.50	59.50	0
2019-06-28	59.50	59.50	59.50	59.50	0
2019-06-27	59.50	59.50	59.50	59.50	0
2019-06-26	59.50	59.50	59.50	59.50	114,813
2019-06-25	59.50	59.50	59.50	59.50	0
2019-06-24	59.50	59.50	59.50	59.50	40,642
2019-06-21	59.50	59.50	59.50	59.50	9,958
2019-06-20	59.50	59.50	59.50	59.50	7,098
2019-06-19	61.50	61.50	61.50	61.50	0
2019-06-18	61.50	61.50	61.50	61.50	43,356
2019-06-17	61.50	61.50	61.50	61.50	0
2019-06-14	61.50	61.50	61.50	61.50	8,942
2019-06-13	61.50	61.50	61.50	61.50	10,375
2019-06-12	61.50	61.50	61.50	61.50	43,994
2019-06-11	61.50	61.50	61.50	61.50	0
2019-06-10	61.50	61.50	61.50	61.50	0
2019-06-07	61.50	61.50	61.50	61.50	0
2019-06-06	61.50	61.50	61.50	61.50	0
2019-06-05	61.50	61.50	61.50	61.50	15,000
2019-06-04	61.50	61.50	61.50	61.50	5,340
2019-06-03	61.50	61.50	61.50	61.50	0
2019-05-31	61.50	61.50	61.50	61.50	1,602
2019-05-30	61.50	61.50	61.50	61.50	0
2019-05-29	61.50	61.50	61.50	61.50	23,105
2019-05-28	61.50	61.50	61.50	61.50	12,264
2019-05-24	61.50	61.50	61.50	61.50	0
2019-05-23	61.50	61.50	61.50	61.50	38,218
2019-05-22	61.50	61.50	61.50	61.50	0
2019-05-21	61.50	61.50	61.50	61.50	0
2019-05-20	61.50	61.50	61.50	61.50	0
2019-05-17	59.50	62.00	59.50	61.50	22,010
2019-05-16	59.50	59.50	59.50	59.50	2,450
2019-05-15	59.50	59.50	59.50	59.50	25,000
2019-05-14	59.50	59.50	59.50	59.50	0
2019-05-13	59.50	59.50	59.50	59.50	0
2019-05-10	59.50	59.50	59.50	59.50	0
2019-05-09	60.00	60.00	59.50	59.50	6,530
2019-05-08	60.00	60.00	60.00	60.00	40
2019-05-07	59.00	60.00	59.00	60.00	8,063
2019-05-03	59.00	59.00	59.00	59.00	5,659
2019-05-02	59.00	59.00	59.00	59.00	10,000
2019-05-01	59.00	59.00	59.00	59.00	10,000
2019-04-30	59.00	59.00	59.00	59.00	29,157
2019-04-29	59.00	59.00	59.00	59.00	15,771
2019-04-26	59.00	59.00	59.00	59.00	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717