Northamber Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	40.00	40.00	38.50	38.50	51,899
2024-04-30	35.50	41.00	36.00	41.00	90,329
2024-04-29	35.00	35.00	35.00	35.00	1,178
2024-04-26	35.00	35.00	35.00	35.00	29
2024-04-25	35.00	35.00	35.00	35.00	0
2024-04-24	35.00	35.00	35.00	35.00	0
2024-04-23	35.00	35.00	35.00	35.00	0
2024-04-22	35.00	35.00	35.00	35.00	11,304
2024-04-19	35.00	35.00	35.00	35.00	4,119
2024-04-18	35.00	35.00	35.00	35.00	0
2024-04-17	35.00	35.00	35.00	35.00	146
2024-04-16	35.00	35.00	35.00	35.00	0
2024-04-15	35.00	35.00	35.00	35.00	0
2024-04-12	35.00	35.00	35.00	35.00	0
2024-04-11	35.00	35.00	35.00	35.00	2,061
2024-04-10	35.00	35.00	35.00	35.00	44
2024-04-09	35.00	35.00	35.00	35.00	735
2024-04-08	35.00	35.00	33.40	35.00	73
2024-04-05	35.50	35.50	35.00	35.00	2,671
2024-04-04	35.50	35.50	35.50	35.50	1,000
2024-04-03	35.50	35.50	35.50	35.50	0
2024-04-02	37.00	37.00	35.50	35.50	269
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	44.00	37.00	35.50	35.50	325,210
2024-03-27	46.00	46.00	46.00	46.00	11,930
2024-03-26	46.00	46.00	46.00	46.00	5,000
2024-03-25	46.00	46.00	46.00	46.00	0
2024-03-22	47.00	47.00	46.00	46.00	15,708
2024-03-21	47.00	47.00	47.00	47.00	0
2024-03-20	47.00	47.00	47.00	47.00	105
2024-03-19	47.00	47.00	47.00	47.00	0
2024-03-18	47.00	47.00	47.00	47.00	0
2024-03-15	47.00	47.00	46.00	47.00	13,149
2024-03-14	47.00	47.00	47.00	47.00	0
2024-03-13	47.00	47.00	47.00	47.00	0
2024-03-12	47.00	47.00	47.00	47.00	10,000
2024-03-11	47.00	47.00	47.00	47.00	10,000
2024-03-08	47.50	47.50	47.00	47.00	1,000
2024-03-07	47.50	47.50	47.50	47.50	0
2024-03-06	47.60	47.60	47.50	47.50	992
2024-03-05	47.50	47.50	47.50	47.50	0
2024-03-04	47.50	47.50	47.50	47.50	0
2024-03-01	49.50	49.50	47.50	47.50	11,398
2024-02-29	50.50	50.50	49.50	49.50	9,483
2024-02-28	49.50	50.50	49.50	50.50	3,900
2024-02-27	49.50	49.50	49.50	49.50	0
2024-02-26	49.50	49.50	49.50	49.50	0
2024-02-23	49.50	49.50	49.50	49.50	0
2024-02-22	49.50	49.50	49.50	49.50	424
2024-02-21	49.50	49.50	49.50	49.50	99
2024-02-20	49.50	49.50	49.50	49.50	1,261
2024-02-19	49.50	49.50	49.50	49.50	0
2024-02-16	49.50	49.50	49.50	49.50	0
2024-02-15	49.50	50.00	50.00	50.00	37,464
2024-02-14	49.50	49.50	49.50	49.50	0
2024-02-13	49.50	49.50	49.50	49.50	66
2024-02-12	48.50	49.50	48.50	49.50	638
2024-02-09	48.50	48.50	48.50	48.50	2,006
2024-02-08	48.50	48.50	48.50	48.50	0
2024-02-07	48.50	50.00	50.00	50.00	2
2024-02-06	48.50	48.50	48.50	48.50	0
2024-02-05	48.50	50.00	48.50	48.50	5,000
2024-02-02	48.50	48.50	48.50	48.50	0
2024-02-01	48.50	48.50	48.50	48.50	1,500
2024-01-31	48.50	50.00	48.50	50.00	2,534
2024-01-30	48.50	48.50	48.50	48.50	10,053
2024-01-29	49.00	49.00	48.50	48.50	6,100
2024-01-26	47.50	48.50	47.50	48.50	2
2024-01-25	47.50	47.50	47.50	47.50	0
2024-01-24	47.50	47.50	47.50	47.50	18,522
2024-01-23	47.50	47.50	47.50	47.50	116
2024-01-22	47.00	47.00	47.00	47.00	137
2024-01-19	46.50	47.00	46.50	47.00	220,299
2024-01-18	46.00	47.00	45.50	47.00	95,629
2024-01-17	45.50	45.50	45.50	45.50	108
2024-01-16	45.50	46.20	45.50	45.50	37,425
2024-01-15	45.00	46.20	45.00	45.50	31,225
2024-01-12	45.00	45.00	45.00	45.00	500
2024-01-11	45.00	45.00	45.00	45.00	563
2024-01-10	44.50	45.00	44.50	45.00	30,000
2024-01-09	44.60	44.60	44.50	44.50	9,558
2024-01-08	44.50	44.50	44.50	44.50	0
2024-01-05	44.50	44.50	44.50	44.50	0
2024-01-04	44.50	44.50	44.50	44.50	4,840
2024-01-03	44.50	44.50	44.50	44.50	3,237
2024-01-02	44.50	44.50	44.50	44.50	0
2024-01-01	44.50	44.50	44.50	44.50	0
2023-12-29	44.50	44.50	44.50	44.50	118
2023-12-28	44.50	44.50	44.50	44.50	0
2023-12-27	44.50	44.50	44.50	44.50	0
2023-12-26	44.50	44.50	44.50	44.50	0
2023-12-25	44.50	44.50	44.50	44.50	0
2023-12-22	44.50	44.50	44.50	44.50	0
2023-12-21	44.50	44.50	44.50	44.50	0
2023-12-20	44.00	44.50	43.50	44.50	201,282
2023-12-19	44.00	44.00	44.00	44.00	2,100
2023-12-18	44.50	44.50	44.00	44.00	3,500
2023-12-15	44.50	44.50	44.50	44.50	1,000
2023-12-14	44.50	44.50	44.50	44.50	1
2023-12-13	44.50	44.50	44.50	44.50	2
2023-12-12	44.50	44.50	44.50	44.50	0
2023-12-11	44.50	44.50	44.50	44.50	48
2023-12-08	44.50	44.50	44.50	44.50	1,500
2023-12-07	44.50	44.50	44.50	44.50	2,514
2023-12-06	44.50	44.50	44.50	44.50	6,563
2023-12-05	44.50	45.00	44.50	44.50	500
2023-12-04	44.50	44.50	44.50	44.50	0
2023-12-01	44.50	44.50	44.50	44.50	0
2023-11-30	44.50	44.50	44.50	44.50	0
2023-11-29	44.50	44.50	44.50	44.50	0
2023-11-28	44.50	44.50	44.50	44.50	0
2023-11-27	44.50	44.50	44.50	44.50	0
2023-11-24	44.50	44.50	44.50	44.50	0
2023-11-23	44.50	44.50	44.50	44.50	0
2023-11-22	44.50	44.50	44.50	44.50	0
2023-11-21	44.50	44.50	44.50	44.50	604
2023-11-20	44.50	44.50	44.50	44.50	0
2023-11-17	44.50	44.50	44.50	44.50	8,000
2023-11-16	44.50	44.00	44.00	44.00	21,525
2023-11-15	46.00	46.00	44.50	44.50	157
2023-11-14	45.50	45.50	45.50	45.50	300
2023-11-13	45.50	45.50	45.50	45.50	0
2023-11-10	45.50	45.50	45.50	45.50	0
2023-11-09	45.50	45.50	45.50	45.50	0
2023-11-08	45.50	45.50	45.50	45.50	0
2023-11-07	45.50	45.50	45.50	45.50	0
2023-11-06	45.50	45.50	45.50	45.50	4,920
2023-11-03	45.50	45.50	45.50	45.50	0
2023-11-02	45.50	45.50	45.50	45.50	44
2023-11-01	45.50	45.50	45.50	45.50	1,992
2023-10-31	46.00	46.50	45.50	45.50	500
2023-10-30	46.00	46.00	45.00	46.00	2,067
2023-10-27	46.00	46.00	46.00	46.00	0
2023-10-26	46.00	46.00	46.00	46.00	0
2023-10-25	46.00	46.00	46.00	46.00	0
2023-10-24	46.00	46.00	46.00	46.00	0
2023-10-23	44.60	46.00	44.60	46.00	450
2023-10-20	46.00	46.00	46.00	46.00	0
2023-10-19	45.50	46.00	45.50	46.00	0
2023-10-18	46.00	46.00	46.00	46.00	3,211
2023-10-17	46.00	46.00	46.00	46.00	0
2023-10-16	46.00	46.00	46.00	46.00	0
2023-10-13	45.50	46.00	45.50	46.00	0
2023-10-12	45.50	45.50	45.50	45.50	0
2023-10-11	45.50	45.50	45.50	45.50	0
2023-10-10	45.50	45.50	45.00	45.50	271
2023-10-09	45.50	45.50	45.00	45.50	0
2023-10-06	45.50	45.50	45.50	45.50	7,500
2023-10-05	45.50	45.50	45.50	45.50	0
2023-10-04	45.50	45.50	45.50	45.50	0
2023-10-03	45.50	45.50	45.50	45.50	0
2023-10-02	45.50	45.50	45.50	45.50	0
2023-09-29	45.50	45.50	45.50	45.50	0
2023-09-28	45.50	45.50	45.50	45.50	1,688
2023-09-27	45.50	45.50	45.50	45.50	2,948
2023-09-26	45.50	45.50	45.50	45.50	0
2023-09-25	45.50	45.50	45.50	45.50	0
2023-09-22	45.50	45.50	45.50	45.50	0
2023-09-21	45.50	45.50	45.50	45.50	0
2023-09-20	45.50	45.50	45.50	45.50	1,086
2023-09-19	45.50	45.50	45.50	45.50	0
2023-09-18	45.50	45.50	45.50	45.50	0
2023-09-15	45.50	45.50	45.50	45.50	0
2023-09-14	45.50	45.50	45.50	45.50	6,933
2023-09-13	45.50	45.50	45.50	45.50	7,884
2023-09-12	45.50	45.50	45.50	45.50	0
2023-09-11	45.50	45.50	45.50	45.50	0
2023-09-08	45.50	45.50	45.50	45.50	0
2023-09-07	45.50	45.50	45.50	45.50	0
2023-09-06	45.50	45.50	45.50	45.50	1,423
2023-09-05	45.50	45.50	45.50	45.50	0
2023-09-04	45.50	45.50	45.50	45.50	289
2023-09-01	45.50	45.50	45.50	45.50	0
2023-08-31	45.50	45.50	45.50	45.50	3
2023-08-30	45.50	45.50	45.50	45.50	0
2023-08-29	45.50	45.50	45.50	45.50	0
2023-08-28	45.50	45.50	45.50	45.50	0
2023-08-25	45.50	45.50	45.50	45.50	33
2023-08-24	45.50	45.50	45.50	45.50	39
2023-08-23	45.50	45.50	45.50	45.50	0
2023-08-22	45.50	45.50	45.50	45.50	0
2023-08-21	45.50	45.50	45.50	45.50	2
2023-08-18	46.00	46.00	45.50	45.50	12,105
2023-08-17	46.00	46.00	46.00	46.00	0
2023-08-16	46.00	46.00	46.00	46.00	86
2023-08-15	46.00	46.00	46.00	46.00	0
2023-08-14	42.50	46.00	42.50	46.00	2,500
2023-08-11	42.50	42.50	42.50	42.50	0
2023-08-10	42.50	42.50	42.50	42.50	0
2023-08-09	42.50	42.50	42.50	42.50	0
2023-08-08	42.50	42.50	42.50	42.50	0
2023-08-07	42.50	42.50	42.50	42.50	0
2023-08-04	42.50	42.50	42.50	42.50	4,905
2023-08-03	42.50	42.50	42.50	42.50	0
2023-08-02	42.50	42.50	42.50	42.50	0
2023-08-01	42.50	42.50	42.50	42.50	4,838
2023-07-31	42.50	42.50	42.50	42.50	0
2023-07-28	42.50	42.50	42.50	42.50	0
2023-07-27	42.50	42.50	42.50	42.50	0
2023-07-26	42.50	42.50	42.50	42.50	0
2023-07-25	42.50	43.50	42.50	42.50	4,665
2023-07-24	42.00	42.50	42.00	42.50	3,004
2023-07-21	42.00	42.00	42.00	42.00	0
2023-07-20	42.00	42.00	42.00	42.00	0
2023-07-19	42.00	42.00	42.00	42.00	93
2023-07-18	42.00	42.00	42.00	42.00	2,617
2023-07-17	42.00	42.00	42.00	42.00	0
2023-07-14	42.00	42.00	42.00	42.00	0
2023-07-13	42.00	42.00	42.00	42.00	0
2023-07-12	42.00	42.00	42.00	42.00	3,600
2023-07-11	42.00	42.00	42.00	42.00	1,100
2023-07-10	42.00	42.00	42.00	42.00	0
2023-07-07	42.00	42.00	42.00	42.00	1,046
2023-07-06	42.00	42.00	42.00	42.00	0
2023-07-05	41.50	42.00	41.50	42.00	2,332
2023-07-04	41.50	42.00	41.50	41.50	5,365
2023-07-03	40.00	41.50	40.00	41.50	19,550
2023-06-30	40.00	40.00	40.00	40.00	0
2023-06-29	40.00	40.00	40.00	40.00	0
2023-06-28	39.50	40.00	39.50	40.00	4,878
2023-06-27	38.50	39.50	38.50	39.50	13,100
2023-06-26	38.00	38.50	38.00	38.50	7,698
2023-06-23	38.00	38.00	38.00	38.00	2,570
2023-06-22	38.00	38.00	38.00	38.00	0
2023-06-21	38.00	38.00	38.00	38.00	15,102
2023-06-20	38.00	38.00	38.00	38.00	0
2023-06-19	38.00	38.00	38.00	38.00	0
2023-06-16	38.00	38.00	38.00	38.00	1,100
2023-06-15	38.00	38.00	38.00	38.00	0
2023-06-14	38.00	38.00	38.00	38.00	0
2023-06-13	38.00	38.00	38.00	38.00	0
2023-06-12	38.00	38.00	38.00	38.00	0
2023-06-09	38.00	38.00	38.00	38.00	29
2023-06-08	38.00	38.00	38.00	38.00	52
2023-06-07	38.00	38.00	38.00	38.00	52
2023-06-06	38.00	38.00	38.00	38.00	3
2023-06-05	38.00	38.00	38.00	38.00	0
2023-06-02	38.00	38.00	38.00	38.00	2,982
2023-06-01	38.00	37.00	37.00	37.00	199
2023-05-31	38.00	38.00	38.00	38.00	0
2023-05-30	38.00	38.00	38.00	38.00	0
2023-05-29	38.00	38.00	38.00	38.00	0
2023-05-26	38.00	38.00	38.00	38.00	5,000
2023-05-25	38.00	38.00	38.00	38.00	0
2023-05-24	38.00	38.00	38.00	38.00	1,000
2023-05-23	38.00	38.00	38.00	38.00	0
2023-05-22	37.50	38.00	37.50	38.00	10,566
2023-05-19	37.50	37.50	37.50	37.50	1,500
2023-05-18	37.50	37.50	37.50	37.50	60
2023-05-17	37.50	37.50	37.50	37.50	103
2023-05-16	37.50	37.50	37.50	37.50	0
2023-05-15	37.50	37.50	37.50	37.50	2
2023-05-12	37.50	39.00	37.50	37.50	9,545
2023-05-11	37.50	37.50	37.50	37.50	239
2023-05-10	37.50	37.50	37.50	37.50	0
2023-05-09	37.50	37.50	37.50	37.50	536
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.50	37.50	37.50	37.50	8
2023-05-04	37.50	37.50	37.50	37.50	0
2023-05-03	37.50	37.50	37.50	37.50	0
2023-05-02	37.50	37.50	37.50	37.50	0
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	924
2023-04-27	37.50	37.50	37.50	37.50	85
2023-04-26	37.50	37.50	37.50	37.50	30,360
2023-04-25	37.50	37.50	37.50	37.50	696
2023-04-24	37.50	37.50	37.50	37.50	0
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	37.50	37.50	37.50	37.50	0
2023-04-19	37.50	37.50	37.50	37.50	803
2023-04-18	37.50	37.50	37.50	37.50	0
2023-04-17	37.00	37.50	37.00	37.50	8,000
2023-04-14	37.00	37.00	37.00	37.00	0
2023-04-13	35.00	37.00	35.00	37.00	46,387
2023-04-12	40.00	40.00	35.00	35.00	28,983
2023-04-11	40.00	40.00	40.00	40.00	9,606
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	40.00	40.00	40.00	40.00	5,000
2023-04-05	40.00	40.00	40.00	40.00	0
2023-04-04	40.00	40.00	40.00	40.00	5,167
2023-04-03	41.00	41.00	40.00	40.00	13,616
2023-03-31	41.50	41.50	39.50	41.00	50,000
2023-03-30	41.00	41.50	41.00	41.50	3,485
2023-03-29	41.00	41.50	41.00	41.50	0
2023-03-28	41.00	41.50	41.00	41.50	24,677
2023-03-27	39.00	41.50	39.00	41.50	18,203
2023-03-24	42.00	42.00	42.00	42.00	1,000
2023-03-23	42.00	42.00	42.00	42.00	0
2023-03-22	42.00	42.00	42.00	42.00	0
2023-03-21	42.00	42.00	42.00	42.00	0
2023-03-20	42.00	42.00	42.00	42.00	189
2023-03-17	42.00	42.00	42.00	42.00	8,000
2023-03-16	42.00	42.00	42.00	42.00	0
2023-03-15	42.00	42.00	41.50	42.00	2,093
2023-03-14	42.00	42.00	42.00	42.00	0
2023-03-13	42.00	42.00	42.00	42.00	0
2023-03-10	42.00	42.00	42.00	42.00	0
2023-03-09	42.00	42.00	42.00	42.00	0
2023-03-08	41.50	41.50	41.50	41.50	0
2023-03-07	41.50	41.50	41.50	41.50	0
2023-03-06	41.50	41.50	41.50	41.50	40,000
2023-03-03	41.50	41.50	41.50	41.50	0
2023-03-02	41.50	41.50	41.50	41.50	13,577
2023-03-01	41.00	41.50	41.00	41.50	15,000
2023-02-28	41.00	41.00	41.00	41.00	2,500
2023-02-27	41.00	41.00	41.00	41.00	1,000
2023-02-24	41.00	41.00	41.00	41.00	5,577
2023-02-23	41.00	41.00	41.00	41.00	0
2023-02-22	41.00	41.00	41.00	41.00	714
2023-02-21	41.00	41.00	41.00	41.00	0
2023-02-20	41.00	41.00	41.00	41.00	0
2023-02-17	41.00	41.00	41.00	41.00	569
2023-02-16	41.00	41.00	41.00	41.00	0
2023-02-15	41.00	41.00	41.00	41.00	95
2023-02-14	41.00	41.00	41.00	41.00	0
2023-02-13	41.00	41.00	41.00	41.00	5,041
2023-02-10	41.50	41.50	41.00	41.00	19,500
2023-02-09	42.00	42.00	41.50	41.50	4,000
2023-02-08	42.00	42.00	42.00	42.00	1,000
2023-02-07	43.00	43.00	43.00	43.00	3,725
2023-02-06	43.00	43.00	43.00	43.00	5
2023-02-03	43.00	43.00	43.00	43.00	0
2023-02-02	43.00	43.00	43.00	43.00	460
2023-02-01	43.00	43.00	43.00	43.00	0
2023-01-31	43.00	43.00	43.00	43.00	2
2023-01-30	43.00	43.00	43.00	43.00	8,034
2023-01-27	43.00	43.00	43.00	43.00	0
2023-01-26	43.00	43.00	43.00	43.00	269
2023-01-25	43.00	43.00	43.00	43.00	0
2023-01-24	41.00	43.00	41.00	43.00	658
2023-01-23	43.00	43.00	43.00	43.00	11
2023-01-20	43.00	43.00	43.00	43.00	77
2023-01-19	43.00	43.00	42.50	43.00	14,395
2023-01-18	43.00	43.00	43.00	43.00	186
2023-01-17	43.00	43.00	43.00	43.00	0
2023-01-16	43.00	43.00	43.00	43.00	11
2023-01-13	43.00	43.00	43.00	43.00	0
2023-01-12	43.00	43.00	43.00	43.00	0
2023-01-11	43.50	43.50	43.00	43.00	12,653
2023-01-10	43.50	43.50	43.50	43.50	0
2023-01-09	43.50	43.50	43.50	43.50	0
2023-01-06	43.50	43.50	43.50	43.50	121
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	43.50	43.50	43.50	43.50	0
2023-01-03	43.50	43.50	43.50	43.50	10
2023-01-02	43.50	43.50	43.50	43.50	0
2022-12-30	44.50	44.50	43.50	43.50	0
2022-12-29	43.50	43.50	43.50	43.50	0
2022-12-28	43.50	43.50	43.50	43.50	0
2022-12-27	43.50	43.50	43.50	43.50	0
2022-12-26	43.50	43.50	43.50	43.50	0
2022-12-23	44.50	44.50	43.50	43.50	0
2022-12-22	43.50	43.50	43.50	43.50	0
2022-12-21	44.50	44.50	43.50	43.50	1,641
2022-12-20	43.50	43.50	43.50	43.50	0
2022-12-19	44.50	44.50	43.50	43.50	6
2022-12-16	44.50	44.50	43.50	43.50	500
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	44.50	44.50	43.50	43.50	11,652
2022-12-13	44.50	44.50	44.50	44.50	0
2022-12-12	44.50	44.50	44.50	44.50	0
2022-12-09	44.50	44.50	44.50	44.50	0
2022-12-08	44.50	44.50	44.50	44.50	0
2022-12-07	44.50	44.50	44.50	44.50	0
2022-12-06	44.50	44.50	44.50	44.50	1,100
2022-12-05	45.00	45.00	44.50	44.50	5,501
2022-12-02	45.00	45.00	45.00	45.00	0
2022-12-01	45.00	45.00	45.00	45.00	0
2022-11-30	46.00	46.00	45.00	45.00	1,853
2022-11-29	46.00	46.00	46.00	46.00	0
2022-11-28	46.00	46.00	46.00	46.00	1
2022-11-25	46.00	46.00	46.00	46.00	12,500
2022-11-24	46.00	46.00	46.00	46.00	2,173
2022-11-23	46.00	46.00	46.00	46.00	3,500
2022-11-22	46.00	46.00	46.00	46.00	0
2022-11-21	46.00	46.00	46.00	46.00	0
2022-11-18	45.00	46.00	45.00	46.00	14,098
2022-11-17	46.00	46.00	46.00	46.00	0
2022-11-16	46.00	46.00	46.00	46.00	0
2022-11-15	46.00	46.00	46.00	46.00	0
2022-11-14	46.50	46.50	46.00	46.00	11,000
2022-11-11	45.50	46.50	45.50	46.50	0
2022-11-10	46.50	46.50	46.50	46.50	0
2022-11-09	45.50	46.50	45.50	46.50	20,000
2022-11-08	47.50	47.50	46.50	46.50	10,600
2022-11-07	47.50	47.50	47.50	47.50	0
2022-11-04	47.50	47.50	47.50	47.50	0
2022-11-03	47.50	47.50	47.50	47.50	0
2022-11-02	47.50	47.50	47.50	47.50	0
2022-11-01	47.50	47.50	47.50	47.50	6,250
2022-10-31	47.50	47.50	47.50	47.50	0
2022-10-28	47.50	47.50	47.50	47.50	0
2022-10-27	47.50	47.50	47.50	47.50	0
2022-10-26	47.50	47.50	47.50	47.50	0
2022-10-25	47.50	47.50	47.50	47.50	0
2022-10-24	47.50	47.50	47.50	47.50	0
2022-10-21	47.50	47.50	47.50	47.50	10,000
2022-10-20	47.50	47.50	47.50	47.50	0
2022-10-19	47.50	47.50	47.50	47.50	62
2022-10-18	47.50	47.50	47.50	47.50	0
2022-10-17	47.50	47.50	47.50	47.50	0
2022-10-14	47.50	47.50	47.50	47.50	0
2022-10-13	47.50	47.50	47.50	47.50	0
2022-10-12	47.50	47.50	47.50	47.50	0
2022-10-11	47.50	47.50	47.50	47.50	0
2022-10-10	47.50	47.50	45.00	47.50	0
2022-10-07	47.50	47.50	47.50	47.50	0
2022-10-06	47.50	47.50	47.50	47.50	0
2022-10-05	47.50	47.50	47.50	47.50	0
2022-10-04	47.50	47.50	47.50	47.50	2
2022-10-03	47.50	47.50	47.50	47.50	2
2022-09-30	47.50	47.50	45.00	47.50	2
2022-09-29	47.50	47.50	47.50	47.50	1,051
2022-09-28	47.50	47.50	45.00	47.50	2,097
2022-09-27	47.50	47.50	47.50	47.50	8,841
2022-09-26	48.00	48.00	47.50	47.50	2,654
2022-09-23	48.00	49.00	46.00	48.00	0
2022-09-22	49.50	49.50	48.00	48.00	0
2022-09-21	49.50	49.50	49.50	49.50	963
2022-09-20	49.50	49.50	47.00	49.50	0
2022-09-19	49.50	49.50	49.50	49.50	0
2022-09-16	49.50	49.50	49.50	49.50	0
2022-09-15	49.50	49.50	47.00	49.50	0
2022-09-14	49.50	49.50	47.00	49.50	0
2022-09-13	49.50	49.50	47.00	49.50	0
2022-09-12	49.50	49.50	47.00	49.50	204
2022-09-09	49.50	49.50	47.00	49.50	329
2022-09-08	49.50	49.50	47.00	49.50	7,507
2022-09-07	49.50	49.50	47.00	49.50	5,959
2022-09-06	49.50	49.50	47.00	49.50	0
2022-09-05	49.50	49.50	47.00	49.50	0
2022-09-02	49.50	49.50	47.00	49.50	26
2022-09-01	49.50	49.50	49.50	49.50	0
2022-08-31	49.50	49.50	49.50	49.50	7,500
2022-08-30	49.50	49.50	49.50	49.50	0
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	49.50	49.50	49.50	49.50	0
2022-08-25	49.50	49.50	49.50	49.50	3,000
2022-08-24	49.50	49.50	49.50	49.50	832
2022-08-23	49.50	49.50	49.50	49.50	0
2022-08-22	49.50	49.50	47.00	49.50	0
2022-08-19	49.50	49.50	47.00	49.50	1,879
2022-08-18	49.50	49.50	49.50	49.50	0
2022-08-17	49.50	49.50	49.50	49.50	0
2022-08-16	49.50	49.50	49.50	49.50	0
2022-08-15	49.50	49.50	48.50	49.50	21,503
2022-08-12	51.50	51.50	49.00	49.50	16,031
2022-08-11	51.50	51.50	49.00	51.50	0
2022-08-10	51.50	51.50	49.00	51.50	2,500
2022-08-09	51.50	51.50	51.50	51.50	0
2022-08-08	51.50	51.50	51.50	51.50	1,000
2022-08-05	51.50	51.50	51.50	51.50	4,546
2022-08-04	51.50	51.50	51.50	51.50	0
2022-08-03	51.50	51.50	51.50	51.50	299
2022-08-02	51.50	51.50	51.50	51.50	0
2022-08-01	51.50	51.50	49.00	51.50	0
2022-07-29	51.50	51.50	51.50	51.50	0
2022-07-28	51.50	51.50	49.00	51.50	0
2022-07-27	51.50	51.50	49.00	51.50	0
2022-07-26	51.50	51.50	49.00	51.50	0
2022-07-25	51.50	51.50	49.00	51.50	10,000
2022-07-22	51.50	51.50	49.00	51.50	0
2022-07-21	51.50	51.50	49.00	51.50	0
2022-07-20	51.50	51.50	49.00	51.50	0
2022-07-19	51.50	51.50	51.50	51.50	0
2022-07-18	51.50	51.50	51.50	51.50	0
2022-07-15	51.50	51.50	51.50	51.50	0
2022-07-14	51.50	51.50	51.50	51.50	0
2022-07-13	51.50	51.50	51.50	51.50	88
2022-07-12	51.50	51.50	51.50	51.50	1,150
2022-07-11	51.50	51.50	49.00	51.50	0
2022-07-08	51.50	51.50	49.00	51.50	0
2022-07-07	51.50	51.50	49.00	51.50	0
2022-07-06	51.50	51.50	49.00	51.50	0
2022-07-05	51.50	51.50	49.00	51.50	948
2022-07-04	51.50	51.50	49.00	51.50	0
2022-07-01	51.50	51.50	49.00	51.50	5
2022-06-30	51.50	51.50	49.00	51.50	0
2022-06-29	51.50	51.50	49.00	51.50	16,606
2022-06-28	51.50	51.50	49.00	51.50	18,582
2022-06-27	51.50	51.50	49.00	51.50	0
2022-06-24	51.50	51.50	51.50	51.50	500
2022-06-23	51.50	51.50	51.50	51.50	2,932
2022-06-22	51.50	51.50	51.50	51.50	0
2022-06-21	51.50	51.50	51.50	51.50	0
2022-06-20	51.50	51.50	51.50	51.50	0
2022-06-17	51.50	51.50	51.50	51.50	0
2022-06-16	51.50	51.50	51.50	51.50	0
2022-06-15	51.50	51.50	51.50	51.50	4,054
2022-06-14	51.50	51.50	51.50	51.50	0
2022-06-13	51.50	51.50	51.50	51.50	39,272
2022-06-10	51.50	51.50	51.50	51.50	0
2022-06-09	51.50	51.50	49.00	51.50	6,698
2022-06-08	51.50	51.50	49.00	51.50	501
2022-06-07	52.50	52.50	50.00	51.50	5,005
2022-06-06	52.50	52.50	50.00	52.50	0
2022-06-03	52.50	52.50	52.50	52.50	0
2022-06-02	52.50	52.50	52.50	52.50	0
2022-06-01	52.50	52.50	50.00	52.50	0
2022-05-31	52.50	52.50	50.00	52.50	0
2022-05-30	52.50	52.50	50.00	52.50	0
2022-05-27	52.50	52.50	50.00	52.50	0
2022-05-26	52.50	52.50	50.00	52.50	0
2022-05-25	52.50	52.50	50.00	52.50	2
2022-05-24	52.50	52.50	50.00	52.50	0
2022-05-23	52.50	52.50	50.00	52.50	0
2022-05-20	52.50	52.50	52.50	52.50	3,397
2022-05-19	52.50	52.50	50.00	52.50	0
2022-05-18	52.50	52.50	50.00	52.50	46
2022-05-17	52.50	52.50	52.50	52.50	0
2022-05-16	52.50	52.50	50.00	52.50	0
2022-05-13	52.50	52.50	52.50	52.50	3,055
2022-05-12	52.50	52.50	50.00	52.50	2,016
2022-05-11	52.50	52.50	50.00	52.50	0
2022-05-10	52.50	52.50	50.00	52.50	64
2022-05-09	52.50	52.50	50.00	52.50	56
2022-05-06	52.50	52.50	50.00	52.50	0
2022-05-05	52.50	52.50	50.00	52.50	1,463
2022-05-04	52.50	52.50	50.00	52.50	0
2022-05-03	52.50	52.50	50.00	52.50	1,583
2022-05-02	52.50	52.50	52.50	52.50	0
2022-04-29	52.50	52.50	50.00	52.50	10,148
2022-04-28	52.50	52.50	50.00	52.50	19,717
2022-04-27	52.50	52.50	50.00	52.50	16,232
2022-04-26	52.50	52.50	52.50	52.50	0
2022-04-25	52.50	52.50	52.50	52.50	1,420
2022-04-22	52.50	52.50	52.50	52.50	6
2022-04-21	52.50	52.50	52.50	52.50	0
2022-04-20	52.50	52.50	52.50	52.50	45
2022-04-19	52.50	52.50	52.50	52.50	0
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	50.00	52.50	0
2022-04-13	52.50	52.50	50.00	52.50	44,776
2022-04-12	52.50	52.50	50.00	52.50	0
2022-04-11	52.50	52.50	50.00	52.50	38,981
2022-04-08	52.50	52.50	52.50	52.50	20,479
2022-04-07	52.50	52.50	50.00	52.50	957
2022-04-06	52.50	52.50	50.00	52.50	0
2022-04-05	52.50	52.50	52.50	52.50	30,257
2022-04-04	52.50	52.50	52.50	52.50	16,188
2022-04-01	52.50	51.00	51.00	51.00	52,205
2022-03-31	52.50	52.50	52.50	52.50	45,127
2022-03-30	55.00	55.00	52.50	52.50	236,463
2022-03-29	58.00	58.00	56.50	57.50	40,426
2022-03-28	62.50	62.50	62.50	62.50	1,339
2022-03-25	62.50	62.50	62.50	62.50	0
2022-03-24	62.50	62.50	62.50	62.50	0
2022-03-23	62.50	62.50	60.00	62.50	5,000
2022-03-22	62.50	60.50	60.50	62.50	19,183
2022-03-21	62.50	62.50	62.50	62.50	0
2022-03-18	62.50	62.50	62.50	62.50	3,118
2022-03-17	62.50	62.50	62.50	62.50	0
2022-03-16	62.50	62.50	62.50	62.50	39
2022-03-15	62.50	62.50	62.50	62.50	0
2022-03-14	62.50	62.50	62.50	62.50	0
2022-03-11	62.50	62.50	62.50	62.50	0
2022-03-10	62.50	62.50	62.50	62.50	0
2022-03-09	62.50	62.50	62.50	62.50	0
2022-03-08	62.50	62.50	62.50	62.50	0
2022-03-07	62.50	62.50	62.50	62.50	0
2022-03-04	62.50	62.50	62.50	62.50	2,500
2022-03-03	62.50	62.50	62.50	62.50	10,000
2022-03-02	62.50	62.50	62.50	62.50	0
2022-03-01	62.50	62.50	62.50	62.50	0
2022-02-28	62.50	62.50	62.50	62.50	843
2022-02-25	62.50	62.50	60.00	62.50	1,978
2022-02-24	62.50	62.50	62.50	62.50	0
2022-02-23	62.50	62.50	62.50	62.50	10,000
2022-02-22	62.50	62.50	62.50	62.50	0
2022-02-21	62.50	62.50	60.00	62.50	29,682
2022-02-18	62.50	62.50	60.00	62.50	0
2022-02-17	62.50	62.50	62.50	62.50	11,000
2022-02-16	62.50	62.50	62.50	62.50	3,079
2022-02-15	62.50	62.50	62.50	62.50	4,745
2022-02-14	62.50	62.50	60.00	62.50	742
2022-02-11	62.50	62.50	60.00	62.50	2,175
2022-02-10	62.50	62.50	62.50	62.50	10,000
2022-02-09	62.50	62.50	62.50	62.50	0
2022-02-08	62.50	62.50	62.50	62.50	133
2022-02-07	62.50	62.50	62.50	62.50	10,000
2022-02-04	62.50	62.50	62.50	62.50	4,681
2022-02-03	62.50	62.50	62.50	62.50	0
2022-02-02	61.50	62.50	61.50	62.50	1,505
2022-02-01	61.50	61.50	61.50	61.50	0
2022-01-31	61.50	61.50	61.50	61.50	2,350
2022-01-28	61.50	61.50	61.50	61.50	10,000
2022-01-27	61.50	61.50	61.50	61.50	2,697
2022-01-26	61.50	61.50	61.50	61.50	0
2022-01-25	61.50	61.50	61.50	61.50	2,435
2022-01-24	61.50	61.50	61.50	61.50	1,820
2022-01-21	61.50	61.50	61.50	61.50	579
2022-01-20	61.50	61.50	61.50	61.50	267
2022-01-19	61.50	61.50	61.50	61.50	5,256
2022-01-18	61.50	61.50	61.50	61.50	2,000
2022-01-17	61.50	61.50	61.50	61.50	24,503
2022-01-14	61.50	61.50	60.00	61.50	0
2022-01-13	61.50	61.50	61.50	61.50	0
2022-01-12	65.00	65.00	61.50	61.50	4,047
2022-01-11	65.00	65.00	65.00	65.00	485
2022-01-10	65.00	65.00	65.00	65.00	1,537
2022-01-07	65.00	65.00	65.00	65.00	0
2022-01-06	65.00	65.00	65.00	65.00	0
2022-01-05	65.00	65.00	65.00	65.00	0
2022-01-04	65.50	65.50	65.00	65.00	2,717
2022-01-03	65.50	65.50	65.50	65.50	0
2021-12-31	65.50	65.50	65.50	65.50	0
2021-12-30	65.50	65.50	65.50	65.50	0
2021-12-29	67.50	67.50	65.00	65.50	5,704
2021-12-28	67.50	67.50	67.50	67.50	0
2021-12-27	67.50	67.50	67.50	67.50	0
2021-12-24	67.50	67.50	67.50	67.50	0
2021-12-23	67.50	67.50	67.50	67.50	0
2021-12-22	67.50	67.50	67.50	67.50	358
2021-12-21	67.50	67.50	67.50	67.50	0
2021-12-20	67.50	67.50	67.50	67.50	0
2021-12-17	67.50	67.50	65.00	67.50	0
2021-12-16	67.50	67.50	67.50	67.50	0
2021-12-15	67.50	67.50	67.50	67.50	1,000
2021-12-14	67.50	67.50	67.50	67.50	0
2021-12-13	67.50	67.50	67.50	67.50	0
2021-12-10	67.50	67.50	67.50	67.50	0
2021-12-09	67.50	67.50	67.50	67.50	462
2021-12-08	67.50	67.50	67.50	67.50	1,000
2021-12-07	67.50	67.50	67.50	67.50	0
2021-12-06	67.50	67.50	67.50	67.50	0
2021-12-03	67.50	67.50	65.00	67.50	15,998
2021-12-02	67.50	67.50	65.00	67.50	0
2021-12-01	67.50	67.50	67.50	67.50	0
2021-11-30	67.50	67.50	67.50	67.50	2,207
2021-11-29	67.50	67.50	67.50	67.50	15,603
2021-11-26	67.50	67.50	65.00	67.50	14,423
2021-11-25	69.50	69.50	67.00	69.50	4,662
2021-11-24	69.50	69.50	69.50	69.50	19,417
2021-11-23	67.00	69.50	67.00	69.50	42,616
2021-11-22	67.00	69.00	69.00	69.00	21,836
2021-11-19	57.50	67.50	55.00	67.00	103,080
2021-11-18	57.50	57.50	57.50	57.50	0
2021-11-17	58.50	58.50	57.50	57.50	5,936
2021-11-16	58.50	58.50	58.50	58.50	0
2021-11-15	58.50	58.50	58.50	58.50	360
2021-11-12	58.50	58.50	58.50	58.50	1,437
2021-11-11	58.50	58.50	57.00	58.50	3,000
2021-11-10	58.50	58.50	58.50	58.50	0
2021-11-09	58.50	58.50	58.50	58.50	0
2021-11-08	60.00	60.00	60.00	58.50	3,841
2021-11-05	58.50	58.50	57.00	58.50	1,699
2021-11-04	58.50	58.50	58.50	58.50	0
2021-11-03	58.50	58.50	58.50	58.50	0
2021-11-02	58.50	58.50	58.50	58.50	0
2021-11-01	58.50	58.50	58.50	58.50	4,333
2021-10-29	58.50	58.50	58.50	58.50	0
2021-10-28	58.50	58.50	58.50	58.50	200
2021-10-27	58.50	58.50	58.50	58.50	1,697
2021-10-26	58.50	58.50	58.50	58.50	1,000
2021-10-25	58.50	58.50	58.50	58.50	12,741
2021-10-22	58.50	58.50	58.50	58.50	7,004
2021-10-21	58.50	58.50	58.50	58.50	0
2021-10-20	58.50	58.50	58.50	58.50	2,769
2021-10-19	58.50	58.50	58.50	58.50	8
2021-10-18	58.50	58.50	58.50	58.50	0
2021-10-15	58.50	58.50	57.00	58.50	0
2021-10-14	58.50	58.50	58.50	58.50	0
2021-10-13	58.50	58.50	58.50	58.50	3,002
2021-10-12	59.50	59.50	57.00	58.50	2,292
2021-10-11	59.50	59.50	59.50	59.50	2,000
2021-10-08	59.50	59.50	59.50	59.50	4,347
2021-10-07	59.50	59.50	57.00	59.50	0
2021-10-06	59.50	59.50	57.00	59.50	0
2021-10-05	59.50	59.50	59.50	59.50	0
2021-10-04	59.50	59.50	59.50	59.50	0
2021-10-01	59.50	59.50	59.50	59.50	3,540
2021-09-30	59.50	59.50	59.50	59.50	0
2021-09-29	59.50	59.50	59.50	59.50	8,254
2021-09-28	59.50	59.50	57.00	59.50	0
2021-09-27	59.50	59.50	59.50	59.50	1,897
2021-09-24	59.50	59.50	59.50	59.50	0
2021-09-23	59.50	59.50	59.50	59.50	8
2021-09-22	57.00	57.00	57.00	59.50	5,841
2021-09-21	59.50	58.00	58.00	58.00	2,600
2021-09-20	59.50	59.50	59.50	59.50	3,587
2021-09-17	59.50	59.50	59.50	59.50	1,655
2021-09-16	59.50	59.50	59.50	59.50	7,446
2021-09-15	59.50	59.50	57.00	59.50	846
2021-09-14	59.50	59.50	59.50	59.50	12,853
2021-09-13	59.50	59.50	57.00	59.50	107
2021-09-10	59.50	59.50	57.00	59.50	0
2021-09-09	59.50	59.50	57.00	59.50	0
2021-09-08	59.50	59.50	57.00	59.50	0
2021-09-07	59.50	59.50	57.00	59.50	2,273
2021-09-06	59.50	59.50	57.00	59.50	2,000
2021-09-03	59.50	59.50	57.00	59.50	21,280
2021-09-02	59.50	59.50	57.00	59.50	4,473
2021-09-01	59.50	59.50	57.00	59.50	0
2021-08-31	59.50	59.50	57.00	59.50	16,939
2021-08-30	59.50	59.50	59.50	59.50	0
2021-08-27	59.50	59.50	57.00	59.50	1,684
2021-08-26	59.50	59.50	57.00	59.50	5,511
2021-08-25	61.50	61.50	59.00	59.50	6,250
2021-08-24	61.50	61.50	59.00	61.50	0
2021-08-23	61.50	61.50	59.00	61.50	2,500
2021-08-20	61.50	59.00	59.00	59.00	4
2021-08-19	61.50	61.50	59.00	61.50	5,000
2021-08-18	61.50	61.50	59.00	61.50	120
2021-08-17	61.50	61.50	59.00	61.50	0
2021-08-16	61.50	61.50	59.00	61.50	5,000
2021-08-13	61.50	61.50	59.00	61.50	11,335
2021-08-12	61.50	61.50	59.00	61.50	0
2021-08-11	62.50	64.00	61.00	61.50	11,641
2021-08-10	63.50	65.50	65.50	62.50	8,351
2021-08-09	63.50	63.50	61.00	63.50	344
2021-08-06	63.50	63.50	61.00	63.50	0
2021-08-05	63.50	63.50	61.00	63.50	2,000
2021-08-04	65.50	66.00	66.00	63.50	26,317
2021-08-03	65.50	65.50	64.00	65.50	0
2021-08-02	65.50	65.50	64.00	65.50	857
2021-07-30	65.50	65.50	64.00	65.50	103
2021-07-29	65.50	65.50	64.00	65.50	0
2021-07-28	65.50	65.50	64.00	65.50	0
2021-07-27	65.50	65.50	64.00	65.50	8
2021-07-26	66.50	66.50	64.00	66.50	23,993
2021-07-23	66.50	66.50	64.00	66.50	2,000
2021-07-22	66.50	66.50	64.00	66.50	7,650
2021-07-21	66.50	66.50	64.00	66.50	167
2021-07-20	66.50	66.50	64.00	66.50	0
2021-07-19	66.50	66.50	64.00	66.50	500
2021-07-16	66.50	66.50	64.00	66.50	267
2021-07-15	66.50	66.50	66.50	66.50	0
2021-07-14	66.50	66.50	66.50	66.50	22,000
2021-07-13	66.50	66.50	66.50	66.50	0
2021-07-12	66.50	66.50	66.50	66.50	0
2021-07-09	66.50	66.50	66.50	66.50	0
2021-07-08	66.50	66.50	66.50	66.50	0
2021-07-07	66.50	66.50	66.50	66.50	0
2021-07-06	66.50	65.00	65.00	65.00	17,669
2021-07-05	66.50	66.50	66.50	66.50	5,700
2021-07-02	66.50	66.50	66.50	66.50	5
2021-07-01	66.50	66.50	66.50	66.50	289
2021-06-30	66.50	66.50	66.50	66.50	0
2021-06-29	66.50	66.50	66.50	66.50	30,000
2021-06-28	66.50	66.50	66.50	66.50	5,281
2021-06-25	66.50	66.50	66.50	66.50	0
2021-06-24	66.50	66.50	64.00	66.50	0
2021-06-23	66.50	66.50	66.50	66.50	19,263
2021-06-22	66.50	66.50	66.50	66.50	0
2021-06-21	66.50	66.50	66.50	66.50	0
2021-06-18	66.50	65.00	65.00	65.00	65
2021-06-17	66.50	66.50	66.50	66.50	5,968
2021-06-16	66.50	66.50	66.50	66.50	672
2021-06-15	66.50	66.50	66.50	66.50	2,000
2021-06-14	65.00	66.00	65.00	66.00	14,430
2021-06-11	66.50	66.50	66.50	66.50	165
2021-06-10	66.50	66.50	66.50	66.50	4,500
2021-06-09	66.50	66.50	66.50	66.50	3,000
2021-06-08	66.50	70.00	70.00	66.50	5,975
2021-06-07	66.50	66.50	66.50	66.50	0
2021-06-04	66.50	66.50	66.50	66.50	2,903
2021-06-03	65.00	65.00	65.00	66.50	8,341
2021-06-02	66.50	66.50	66.50	66.50	14,000
2021-06-01	66.50	66.50	66.50	66.50	6,730
2021-05-28	66.50	66.50	66.50	66.50	114
2021-05-27	66.50	66.50	66.50	66.50	3,463
2021-05-26	66.50	66.50	66.50	66.50	1,313
2021-05-25	66.50	66.50	66.50	66.50	2,981
2021-05-24	66.50	66.50	66.50	66.50	0
2021-05-21	67.50	67.50	66.50	66.50	20,003
2021-05-20	67.50	67.50	67.50	67.50	1,500
2021-05-19	67.50	67.50	67.50	67.50	72
2021-05-18	68.50	68.50	67.50	67.50	7,277
2021-05-17	68.50	68.50	68.50	68.50	8,094
2021-05-14	65.00	68.50	65.00	68.50	8,215
2021-05-13	71.00	71.00	68.50	68.50	5,500
2021-05-12	71.00	71.00	71.00	71.00	1,335
2021-05-11	71.00	71.00	71.00	71.00	1,613
2021-05-10	71.00	71.00	71.00	71.00	10,271
2021-05-07	72.50	72.50	70.00	71.00	123
2021-05-06	72.50	72.50	72.00	72.00	2,334
2021-05-05	73.00	73.00	71.00	72.50	0
2021-05-04	73.00	72.50	72.50	72.50	30,395
2021-04-30	73.00	73.00	72.50	72.50	11,833
2021-04-29	73.00	73.00	73.00	73.00	0
2021-04-28	73.00	73.00	73.00	73.00	13,422
2021-04-27	76.00	76.00	76.00	73.00	27
2021-04-26	73.00	73.00	73.00	73.00	0
2021-04-23	73.00	73.00	73.00	73.00	0
2021-04-22	73.00	73.00	73.00	73.00	4,414
2021-04-21	73.00	73.00	73.00	73.00	2,876
2021-04-20	73.00	73.00	73.00	73.00	5,000
2021-04-19	73.00	73.00	73.00	73.00	7,500
2021-04-16	73.00	73.00	71.00	73.00	1,329
2021-04-15	73.00	73.00	71.00	73.00	5,027
2021-04-14	73.00	73.00	71.00	73.00	2,000
2021-04-13	73.00	73.00	71.00	73.00	10,552
2021-04-12	73.50	73.50	72.00	73.00	40,927
2021-04-09	73.50	74.00	74.00	74.00	160
2021-04-08	76.00	76.00	76.00	73.50	1,517
2021-04-07	74.00	74.00	73.00	73.50	8,950
2021-04-06	74.00	74.00	73.00	74.00	10,885
2021-04-01	74.00	74.00	74.00	74.00	7,618
2021-03-31	74.00	74.00	74.00	74.00	10
2021-03-30	75.00	75.00	74.00	74.00	23,085
2021-03-29	75.00	75.00	75.00	75.00	2,649
2021-03-26	75.00	75.00	71.00	75.00	10,221
2021-03-25	75.00	75.00	75.00	75.00	7,350
2021-03-24	75.00	75.00	75.00	75.00	1,676
2021-03-23	75.00	75.00	75.00	75.00	1,097
2021-03-22	75.00	75.00	75.00	75.00	1,398
2021-03-19	75.00	75.00	75.00	75.00	17,775
2021-03-18	75.00	75.50	75.50	75.00	3,659
2021-03-17	75.00	75.00	75.00	75.00	6,355
2021-03-16	75.00	75.00	75.00	75.00	7,163
2021-03-15	75.50	75.50	75.50	75.00	6,000
2021-03-12	75.50	75.50	75.00	75.00	15,651
2021-03-11	75.50	75.50	75.50	75.50	3,384
2021-03-10	75.50	75.50	75.50	75.50	10,500
2021-03-09	75.50	75.50	75.50	75.50	9,789
2021-03-08	75.50	75.50	75.50	75.50	14,918
2021-03-05	75.50	75.50	75.50	75.50	3
2021-03-04	75.50	75.50	75.50	75.50	1,325
2021-03-03	75.50	75.50	75.50	75.50	52,915
2021-03-02	72.50	77.00	72.50	77.00	93,212
2021-03-01	72.50	75.50	70.00	72.00	65,672
2021-02-26	72.00	72.00	70.00	72.50	89,618
2021-02-25	74.50	74.50	72.50	72.50	7,674
2021-02-24	74.50	74.50	74.50	74.50	16,753
2021-02-23	72.00	72.00	72.00	72.00	24,320
2021-02-22	68.00	72.00	66.50	72.00	218,409
2021-02-19	66.00	68.00	68.00	68.00	32,553
2021-02-18	66.00	66.00	66.00	66.00	14,477
2021-02-17	66.00	66.00	66.00	66.00	74
2021-02-16	65.50	66.50	64.00	66.00	74,949
2021-02-15	65.50	65.50	65.50	65.50	24,376
2021-02-12	64.50	65.50	65.00	65.50	139,659
2021-02-11	64.50	64.50	64.00	64.00	11,754
2021-02-10	64.50	64.50	64.50	64.50	18,812
2021-02-09	64.50	64.50	64.50	64.50	23,441
2021-02-08	65.00	65.00	63.00	63.00	57,789
2021-02-05	62.00	64.50	62.00	64.50	64,024
2021-02-04	62.00	62.00	60.50	60.50	11,243
2021-02-03	62.00	62.00	62.00	62.00	8,712
2021-02-02	62.50	66.00	62.00	62.00	81,438
2021-02-01	56.50	62.50	55.00	62.50	66,793
2021-01-29	57.50	57.50	56.50	56.50	5,698
2021-01-28	57.50	57.50	57.50	57.50	0
2021-01-27	57.50	57.50	57.50	57.50	0
2021-01-26	60.00	60.00	60.00	57.50	53,243
2021-01-25	57.50	57.50	57.50	57.50	11,513
2021-01-22	57.50	57.50	57.50	57.50	4,450
2021-01-21	57.50	57.50	55.00	57.50	743
2021-01-20	57.50	57.50	57.50	57.50	166
2021-01-19	57.50	57.50	57.50	57.50	1,692
2021-01-18	57.50	57.50	55.00	57.50	1,851
2021-01-15	57.50	57.50	57.50	57.50	5
2021-01-14	57.50	57.50	57.50	57.50	0
2021-01-13	57.50	57.50	57.50	57.50	0
2021-01-12	57.50	57.50	57.50	57.50	12,222
2021-01-11	57.50	57.50	57.50	57.50	4,748
2021-01-08	57.50	57.50	57.50	57.50	77
2021-01-07	57.50	57.50	57.50	57.50	13,601
2021-01-06	55.50	55.00	54.50	55.00	29,901
2021-01-05	55.50	54.00	54.00	54.00	12,545
2021-01-04	54.50	55.50	54.50	54.50	23,640
2020-12-31	54.50	54.50	54.50	54.50	38,535
2020-12-30	54.50	54.50	54.50	54.50	0
2020-12-29	54.50	54.50	54.50	54.50	15,425
2020-12-24	54.50	54.50	54.50	54.50	0
2020-12-23	54.00	54.50	54.00	54.50	5,087
2020-12-22	51.50	54.00	51.50	54.00	59,348
2020-12-21	51.50	51.50	51.50	51.50	0
2020-12-18	51.50	51.50	51.50	51.50	6,412
2020-12-17	51.50	51.50	50.00	51.50	10,005
2020-12-16	54.50	54.50	51.50	51.50	75,470
2020-12-15	54.50	54.50	52.00	54.50	5,000
2020-12-14	54.50	54.50	54.50	54.50	12
2020-12-11	54.50	54.50	52.00	54.50	0
2020-12-10	54.50	54.50	54.50	54.50	0
2020-12-09	54.50	54.50	54.50	54.50	5,000
2020-12-08	54.50	54.50	54.50	54.50	0
2020-12-07	54.50	54.50	54.50	54.50	0
2020-12-04	54.50	54.50	54.50	54.50	8,102
2020-12-03	54.50	54.50	54.50	54.50	13,175
2020-12-02	54.50	54.50	54.50	54.50	4,819
2020-12-01	54.50	54.50	54.50	54.50	0
2020-11-30	54.50	54.50	54.50	54.50	16,034
2020-11-27	52.50	54.50	52.50	54.50	24,651
2020-11-26	53.50	53.50	52.50	52.50	26,227
2020-11-25	56.50	56.50	53.50	53.50	20,249
2020-11-24	56.50	56.50	56.50	56.50	4,503
2020-11-23	56.50	56.50	56.50	56.50	0
2020-11-20	57.00	57.00	56.50	56.50	6,388
2020-11-19	57.00	57.00	57.00	57.00	615
2020-11-18	57.00	57.00	57.00	57.00	438
2020-11-17	57.00	57.00	57.00	57.00	13,200
2020-11-16	57.00	60.00	60.00	57.00	3,037
2020-11-13	57.00	57.00	55.00	57.00	0
2020-11-12	56.50	57.50	56.50	57.00	24,076
2020-11-11	59.00	59.00	57.50	57.50	9,200
2020-11-10	59.00	59.00	59.00	59.00	2,081
2020-11-09	59.00	59.00	59.00	59.00	0
2020-11-06	59.00	59.00	59.00	59.00	0
2020-11-05	59.00	59.00	59.00	59.00	3,355
2020-11-04	59.00	59.00	58.00	59.00	33
2020-11-03	61.00	61.00	59.00	59.00	33,125
2020-11-02	61.00	61.00	61.00	61.00	25,930
2020-10-30	61.00	61.00	59.00	61.00	14,092
2020-10-29	61.00	61.00	59.00	61.00	14,908
2020-10-28	61.00	61.00	59.00	61.00	2,000
2020-10-27	61.00	61.00	59.00	61.00	0
2020-10-26	61.00	61.00	59.00	61.00	0
2020-10-23	61.00	61.00	61.00	61.00	7,500
2020-10-22	61.00	61.00	61.00	61.00	0
2020-10-21	61.00	61.00	61.00	61.00	2,039
2020-10-20	61.00	61.00	59.00	61.00	1,645
2020-10-16	58.50	58.50	58.50	58.50	12,479
2020-10-15	58.50	59.00	58.50	58.50	6,019
2020-10-14	59.00	59.00	59.00	59.00	15,653
2020-10-13	59.00	59.00	59.00	59.00	0
2020-10-12	59.00	59.00	59.00	59.00	0
2020-10-09	59.00	59.00	59.00	59.00	0
2020-10-08	59.00	59.00	59.00	59.00	0
2020-10-07	59.00	59.00	59.00	59.00	6,724
2020-10-06	59.00	59.00	59.00	59.00	2,980
2020-10-05	60.00	60.00	58.00	59.00	8,629
2020-10-02	60.00	60.00	60.00	60.00	1,655
2020-10-01	60.00	60.00	60.00	60.00	0
2020-09-30	60.00	60.00	60.00	60.00	0
2020-09-29	60.00	60.00	60.00	60.00	0
2020-09-28	60.00	60.00	58.00	60.00	137
2020-09-25	60.00	60.00	60.00	60.00	4,476
2020-09-24	60.50	60.50	60.00	60.00	15,000
2020-09-23	60.50	60.50	60.50	60.50	0
2020-09-22	60.50	60.50	60.50	60.50	3,500
2020-09-21	60.50	60.50	58.00	60.50	25
2020-09-18	60.50	60.50	60.50	60.50	0
2020-09-17	60.50	60.50	60.50	60.50	0
2020-09-16	60.50	60.50	60.50	60.50	3,537
2020-09-15	60.50	60.50	60.50	60.50	1,004
2020-09-14	60.50	60.50	60.50	60.50	4,818
2020-09-11	60.50	60.50	60.50	60.50	1,000
2020-09-10	60.50	60.50	60.50	60.50	429
2020-09-09	60.50	60.50	60.50	60.50	0
2020-09-08	60.50	60.50	60.50	60.50	0
2020-09-07	60.50	60.50	60.50	60.50	0
2020-09-04	60.50	60.50	60.50	60.50	2,685
2020-09-03	60.50	60.50	60.50	60.50	2,670
2020-09-02	60.50	60.50	60.50	60.50	12,560
2020-09-01	60.50	60.50	60.50	60.50	7,131
2020-08-28	60.50	60.50	58.00	60.50	0
2020-08-27	60.50	60.50	58.00	60.50	0
2020-08-26	60.50	60.50	58.00	60.50	0
2020-08-25	60.50	60.50	58.00	60.50	0
2020-08-24	60.50	60.50	58.00	60.50	35,862
2020-08-21	60.50	60.50	58.00	60.50	0
2020-08-20	60.50	60.50	58.00	60.50	4,564
2020-08-19	60.50	60.50	58.00	60.50	9,081
2020-08-18	60.50	60.50	58.00	60.50	5,000
2020-08-17	60.50	60.50	58.00	60.50	0
2020-08-14	60.50	60.50	58.00	60.50	3,292
2020-08-13	60.50	60.50	60.50	60.50	0
2020-08-12	60.50	60.50	58.00	60.50	0
2020-08-11	60.50	60.50	60.50	60.50	2,700
2020-08-10	60.50	60.50	60.50	60.50	26
2020-08-07	60.50	60.50	60.50	60.50	300
2020-08-06	60.50	60.50	58.00	60.50	988
2020-08-05	60.50	60.50	60.50	60.50	0
2020-08-04	61.50	61.50	60.50	60.50	400
2020-08-03	61.50	61.50	61.50	61.50	6,931
2020-07-31	61.50	59.50	59.50	61.50	5,936
2020-07-30	61.50	61.50	60.00	61.50	1,260
2020-07-29	61.50	61.50	61.50	61.50	0
2020-07-28	61.50	61.50	61.50	61.50	0
2020-07-27	61.50	61.50	61.50	61.50	27,000
2020-07-24	61.50	61.50	60.00	61.50	1,000
2020-07-23	61.50	61.50	61.50	61.50	0
2020-07-22	61.50	61.50	61.50	61.50	5,221
2020-07-21	61.50	61.50	61.50	61.50	400
2020-07-20	61.50	61.50	61.50	61.50	0
2020-07-17	61.50	61.50	61.50	61.50	0
2020-07-16	62.50	62.50	61.50	61.50	14,890
2020-07-15	62.50	62.50	62.50	62.50	640
2020-07-14	65.00	65.00	62.50	62.50	8,651
2020-07-13	65.00	65.00	65.00	65.00	15,000
2020-07-10	65.00	65.00	65.00	65.00	2,949
2020-07-09	65.00	65.00	65.00	65.00	1,479
2020-07-08	65.00	65.00	65.00	65.00	9,416
2020-07-07	65.00	65.00	65.00	65.00	0
2020-07-06	65.00	65.00	65.00	65.00	6,480
2020-07-03	65.00	65.00	63.00	65.00	15,385
2020-07-02	65.00	65.00	63.00	65.00	0
2020-07-01	65.00	65.00	65.00	65.00	0
2020-06-30	65.00	65.00	65.00	65.00	1,491
2020-06-29	65.00	65.00	65.00	65.00	0
2020-06-26	65.00	65.00	65.00	65.00	149
2020-06-25	65.00	65.00	65.00	65.00	4,000
2020-06-24	65.00	65.00	65.00	65.00	10,460
2020-06-23	65.00	65.00	65.00	65.00	11,058
2020-06-22	65.00	65.00	65.00	65.00	1,869
2020-06-19	65.00	65.00	65.00	65.00	4,439
2020-06-18	65.00	65.00	63.00	65.00	0
2020-06-17	65.00	65.00	65.00	65.00	775
2020-06-16	65.00	65.00	65.00	65.00	444
2020-06-15	65.00	65.00	65.00	65.00	4,448
2020-06-12	65.00	65.00	65.00	65.00	7,629
2020-06-11	65.00	65.00	65.00	65.00	10,625
2020-06-10	65.00	65.00	65.00	65.00	0
2020-06-09	65.00	65.00	65.00	65.00	14,276
2020-06-08	65.00	65.00	65.00	65.00	0
2020-06-05	65.00	65.00	65.00	65.00	5,271
2020-06-04	65.00	65.00	65.00	65.00	10,466
2020-06-03	65.00	65.00	65.00	65.00	379,966
2020-06-02	65.00	65.00	65.00	65.00	0
2020-06-01	65.00	65.00	65.00	65.00	3,250
2020-05-29	65.00	65.00	65.00	65.00	12,112
2020-05-28	67.50	67.50	65.00	65.00	25,278
2020-05-27	67.50	67.50	65.00	67.50	7,235
2020-05-26	67.50	67.50	67.50	67.50	0
2020-05-22	67.50	67.50	67.50	67.50	3,702
2020-05-21	67.50	67.50	67.50	67.50	3,209
2020-05-20	67.50	67.50	67.50	67.50	25,638
2020-05-19	67.50	67.50	67.50	67.50	17,833
2020-05-18	67.50	67.50	67.50	67.50	42,582
2020-05-15	65.00	65.00	65.00	65.00	43,532
2020-05-14	65.00	65.00	65.00	65.00	19,520
2020-05-13	65.00	65.00	65.00	65.00	16,371
2020-05-12	65.00	65.00	65.00	65.00	42,963
2020-05-11	60.00	65.00	60.00	65.00	65,500
2020-05-07	60.00	60.00	60.00	60.00	0
2020-05-06	60.00	60.00	60.00	60.00	0
2020-05-05	60.00	60.00	60.00	60.00	3,205
2020-05-04	60.00	60.00	60.00	60.00	600,000
2020-05-01	60.00	60.00	60.00	60.00	10,100
2020-04-30	60.00	60.00	60.00	60.00	11,004
2020-04-29	60.00	62.00	62.00	60.00	3,320
2020-04-28	60.00	60.00	60.00	60.00	8,000
2020-04-27	60.00	60.00	60.00	60.00	7,397
2020-04-24	60.00	60.00	60.00	60.00	1,999
2020-04-23	60.00	60.00	60.00	60.00	1,939
2020-04-22	60.00	60.00	60.00	60.00	0
2020-04-21	60.00	60.00	60.00	60.00	0
2020-04-20	60.00	60.00	60.00	60.00	1,603
2020-04-17	60.00	60.00	60.00	60.00	4,017
2020-04-16	59.00	59.00	59.00	59.00	3,225
2020-04-15	57.50	59.00	57.50	59.00	30,642
2020-04-14	57.50	57.50	57.50	57.50	0
2020-04-09	57.50	57.50	57.50	57.50	22,598
2020-04-08	57.00	57.50	52.00	57.50	4,773
2020-04-07	53.50	56.00	53.50	53.50	10,785
2020-04-06	53.50	53.50	53.50	53.50	0
2020-04-03	53.50	53.50	50.00	53.50	0
2020-04-03	53.50	53.50	50.00	53.50	0
2020-04-02	53.50	53.50	53.50	53.50	3,742
2020-04-02	53.50	53.50	53.50	53.50	3,742
2020-04-01	53.50	53.50	53.50	53.50	0
2020-04-01	53.50	53.50	53.50	53.50	0
2020-03-31	53.50	53.50	53.50	53.50	19,308
2020-03-30	56.00	56.00	53.50	56.00	1,860
2020-03-27	56.50	56.50	56.00	56.50	3,113
2020-03-26	55.50	55.50	55.50	55.50	762
2020-03-25	57.50	57.50	53.00	56.50	44,886
2020-03-24	56.50	56.50	56.50	56.50	400
2020-03-23	57.00	57.00	53.00	56.50	684
2020-03-20	56.50	56.50	56.50	56.50	0
2020-03-19	56.50	56.50	56.50	56.50	7,367
2020-03-18	56.50	56.50	56.50	56.50	21,975
2020-03-17	61.50	61.50	56.50	61.50	4,963
2020-03-16	64.00	64.00	64.00	64.00	24,527
2020-03-13	64.00	64.00	64.00	64.00	793
2020-03-12	66.00	66.00	66.00	66.00	2,048
2020-03-11	63.50	66.00	63.50	63.50	23,559
2020-03-10	63.50	63.50	63.50	63.50	10,335
2020-03-09	63.50	63.50	63.50	67.00	2,250
2020-03-06	67.00	67.00	67.00	67.00	12,300
2020-03-05	67.00	67.00	67.00	67.00	2,389
2020-03-04	67.00	67.00	67.00	67.00	11,638
2020-03-03	62.50	67.50	62.50	58.50	29,535
2020-03-02	60.50	60.50	58.50	60.50	30,483
2020-02-28	56.50	60.50	53.00	60.50	67,067
2020-02-27	60.50	60.50	60.50	62.50	6,182
2020-02-26	63.00	63.00	62.50	63.00	14,017
2020-02-25	67.50	67.50	63.00	67.50	22,167
2020-02-24	67.50	67.50	67.50	67.50	20,181
2020-02-21	65.00	64.50	64.50	67.50	16,940
2020-02-20	65.00	65.00	65.00	65.00	15,930
2020-02-19	65.00	65.00	65.00	65.00	13,959
2020-02-18	64.50	65.00	64.50	65.00	62,447
2020-02-17	64.50	64.50	64.50	64.50	51,169
2020-02-14	64.50	64.50	64.50	64.50	44,157
2020-02-13	66.00	66.00	64.50	64.50	34,516
2020-02-12	64.50	66.00	64.50	66.00	85,540
2020-02-11	63.00	64.50	63.00	64.50	71,583
2020-02-10	63.50	63.00	63.00	63.00	153,043
2020-02-07	53.50	71.50	53.50	63.50	507,202
2020-02-06	53.00	53.00	53.00	53.00	837
2020-02-05	53.00	53.00	53.00	53.00	0
2020-02-04	53.00	53.00	53.00	53.00	0
2020-02-03	53.00	53.00	53.00	53.00	450
2020-01-31	53.00	53.00	53.00	53.00	657
2020-01-30	53.00	53.00	53.00	53.00	0
2020-01-29	53.00	53.00	53.00	53.00	0
2020-01-28	53.00	53.00	53.00	53.00	2,594
2020-01-27	53.00	53.00	53.00	53.00	140
2020-01-24	53.00	53.00	53.00	53.00	500
2020-01-23	53.00	53.00	53.00	53.00	20,000
2020-01-22	53.00	53.00	53.00	53.00	0
2020-01-21	53.00	53.00	53.00	53.00	119
2020-01-20	53.00	53.00	53.00	53.00	48
2020-01-17	53.00	53.00	53.00	53.00	25
2020-01-16	53.00	53.00	53.00	53.00	50
2020-01-15	53.00	53.00	53.00	53.00	0
2020-01-14	53.00	53.00	53.00	53.00	0
2020-01-13	53.00	53.00	53.00	53.00	34,117
2020-01-10	53.00	53.00	53.00	53.00	0
2020-01-09	53.00	53.00	53.00	53.00	134
2020-01-08	53.00	53.00	53.00	53.00	0
2020-01-07	53.00	53.00	53.00	53.00	0
2020-01-06	53.00	53.00	53.00	53.00	0
2020-01-03	53.00	53.00	53.00	53.00	10,000
2020-01-02	53.00	53.00	53.00	53.00	0
2019-12-31	53.00	53.00	53.00	53.00	0
2019-12-30	53.00	53.00	53.00	53.00	10,000
2019-12-27	53.00	53.00	53.00	53.00	0
2019-12-24	53.00	53.00	53.00	53.00	27,000
2019-12-23	53.00	53.00	53.00	53.00	0
2019-12-20	54.50	54.50	53.00	53.00	52,407
2019-12-19	55.00	55.00	54.50	54.50	27,848
2019-12-18	53.00	55.00	51.00	55.00	43,986
2019-12-17	53.00	53.00	53.00	53.00	52,083
2019-12-16	53.00	53.00	53.00	53.00	444
2019-12-13	53.00	53.00	53.00	53.00	37,451
2019-12-12	53.00	53.00	53.00	53.00	1,966
2019-12-11	53.00	53.00	53.00	53.00	75
2019-12-10	53.00	53.00	53.00	53.00	36,459
2019-12-09	49.50	53.00	49.50	53.00	118,630
2019-12-06	44.00	49.50	44.00	45.00	31,500
2019-12-05	45.00	45.00	45.00	45.00	0
2019-12-04	44.00	45.00	44.00	45.00	26,511
2019-12-03	44.00	44.00	44.00	44.00	0
2019-12-02	44.00	44.00	44.00	44.00	0
2019-11-29	44.00	44.00	44.00	44.00	0
2019-11-28	44.00	44.00	44.00	44.00	0
2019-11-27	44.00	44.00	44.00	44.00	0
2019-11-26	44.00	44.00	44.00	44.00	0
2019-11-25	44.00	44.00	44.00	44.00	0
2019-11-22	44.00	44.00	44.00	44.00	0
2019-11-21	44.00	44.00	44.00	44.00	0
2019-11-20	44.00	44.00	44.00	44.00	250
2019-11-19	45.50	45.50	44.00	44.00	4,011
2019-11-18	45.50	45.50	45.50	45.50	5,000
2019-11-15	45.50	45.50	45.50	45.50	0
2019-11-14	42.50	46.50	42.50	45.50	36,000
2019-11-13	45.00	45.00	45.00	45.00	1,500
2019-11-12	45.00	45.00	45.00	45.00	0
2019-11-11	45.00	45.00	45.00	45.00	2,000
2019-11-08	45.50	45.50	45.00	45.00	8,888
2019-11-07	45.50	45.50	45.50	45.50	0
2019-11-06	45.50	45.50	45.50	45.50	6,000
2019-11-05	45.50	45.50	43.00	45.50	0
2019-11-04	45.50	45.50	45.50	45.50	0
2019-11-01	45.50	45.50	45.50	45.50	0
2019-10-31	45.50	45.50	45.50	45.50	5,750
2019-10-30	45.50	45.50	45.50	45.50	0
2019-10-29	45.50	45.50	45.50	45.50	0
2019-10-28	45.50	45.50	45.50	45.50	0
2019-10-25	45.50	45.50	45.50	45.50	0
2019-10-24	45.50	45.50	45.50	45.50	0
2019-10-23	45.50	45.50	45.50	45.50	0
2019-10-22	45.50	45.50	45.50	45.50	0
2019-10-21	44.00	45.50	44.00	45.50	6,443
2019-10-18	44.00	44.00	44.00	44.00	0
2019-10-17	42.50	44.00	42.50	44.00	8,367
2019-10-16	42.50	42.50	40.00	42.50	0
2019-10-15	43.50	43.50	42.50	42.50	2,000
2019-10-14	43.50	43.50	43.50	43.50	0
2019-10-11	43.50	43.50	43.50	43.50	0
2019-10-10	43.50	43.50	43.50	43.50	0
2019-10-09	43.50	43.50	43.50	43.50	0
2019-10-08	43.50	43.50	43.50	43.50	0
2019-10-07	43.50	43.50	43.50	43.50	0
2019-10-04	43.50	43.50	43.50	43.50	2,000
2019-10-03	43.50	43.50	43.50	43.50	0
2019-10-02	44.00	44.00	43.50	43.50	12,684
2019-10-01	44.00	44.00	44.00	44.00	1
2019-09-30	44.00	44.00	44.00	44.00	0
2019-09-27	44.00	44.00	44.00	44.00	5,100
2019-09-26	44.50	44.50	44.00	44.00	4,656
2019-09-25	44.50	44.50	44.50	44.50	300
2019-09-24	44.50	44.50	44.50	44.50	0
2019-09-23	44.50	44.50	44.50	44.50	0
2019-09-20	43.50	44.50	43.50	44.50	3,000
2019-09-19	42.50	43.50	42.50	43.50	26,217
2019-09-18	42.50	42.50	42.50	42.50	4,300
2019-09-17	42.50	42.50	42.50	42.50	0
2019-09-16	42.50	42.50	42.50	42.50	0
2019-09-13	42.50	42.50	42.50	42.50	0
2019-09-12	42.50	42.50	40.00	42.50	148
2019-09-11	42.50	42.50	42.50	42.50	0
2019-09-10	42.50	42.50	42.50	42.50	0
2019-09-09	42.50	42.50	42.50	42.50	364
2019-09-06	42.50	42.50	42.50	42.50	0
2019-09-05	42.50	42.50	42.50	42.50	0
2019-09-04	42.50	42.50	42.50	42.50	0
2019-09-03	42.50	42.50	42.50	42.50	0
2019-09-02	42.50	42.50	41.50	42.50	48,821
2019-08-30	42.50	41.00	41.00	42.50	480
2019-08-29	42.50	42.50	42.50	42.50	0
2019-08-28	42.50	42.50	42.50	42.50	0
2019-08-27	42.50	42.50	42.50	42.50	250
2019-08-23	42.50	42.50	42.50	42.50	0
2019-08-22	42.50	42.50	42.50	42.50	0
2019-08-21	42.50	42.50	42.50	42.50	0
2019-08-20	42.50	42.50	42.50	42.50	0
2019-08-19	42.50	42.50	42.50	42.50	141
2019-08-16	42.50	42.50	42.50	42.50	1,000
2019-08-15	42.50	42.50	42.50	42.50	8,000
2019-08-14	42.50	42.50	42.50	42.50	0
2019-08-13	42.50	42.50	42.50	42.50	500
2019-08-12	42.50	42.50	42.50	42.50	0
2019-08-09	42.50	42.50	42.50	42.50	0
2019-08-08	42.50	42.50	42.50	42.50	0
2019-08-07	42.50	42.50	42.50	42.50	2,000
2019-08-06	42.50	42.50	42.50	42.50	0
2019-08-05	42.50	42.50	42.50	42.50	11,363
2019-08-02	42.50	42.50	42.50	42.50	0
2019-08-01	41.50	42.50	41.50	42.50	10,000
2019-07-31	42.50	42.50	41.50	41.50	0
2019-07-30	42.50	42.50	42.50	42.50	0
2019-07-29	42.50	42.50	42.50	42.50	1,020
2019-07-26	42.50	42.50	42.50	42.50	2,500
2019-07-25	42.50	42.50	42.50	42.50	10,000
2019-07-24	42.50	42.50	42.50	42.50	228
2019-07-23	42.50	42.50	42.50	42.50	4,630
2019-07-22	42.50	42.50	42.50	42.50	5,000
2019-07-19	42.50	42.50	42.50	42.50	0
2019-07-18	42.50	42.50	42.50	42.50	4,500
2019-07-17	42.50	42.50	42.50	42.50	0
2019-07-16	44.00	44.00	41.50	42.50	28,459
2019-07-15	44.00	44.00	44.00	44.00	0
2019-07-12	41.00	44.00	41.00	44.00	30,000
2019-07-11	43.50	43.50	42.00	42.00	11,627
2019-07-10	43.50	43.50	43.50	43.50	6,730
2019-07-09	46.00	46.00	43.50	43.50	13,454
2019-07-08	46.00	46.00	46.00	46.00	31,385
2019-07-05	46.00	46.00	46.00	46.00	103
2019-07-04	46.50	46.50	46.00	46.00	32,915
2019-07-03	45.50	46.50	45.00	46.50	59,473
2019-07-02	52.50	53.50	43.50	45.50	534,294
2019-07-01	29.00	57.50	28.00	52.50	865,831
2019-06-28	29.00	29.00	29.00	29.00	50,532
2019-06-27	29.00	29.00	29.00	29.00	0
2019-06-26	29.00	29.00	29.00	29.00	0
2019-06-25	29.00	29.00	29.00	29.00	0
2019-06-24	29.00	29.00	29.00	29.00	0
2019-06-21	29.00	29.00	29.00	29.00	0
2019-06-20	29.00	29.00	29.00	29.00	0
2019-06-19	29.00	29.00	29.00	29.00	0
2019-06-18	29.00	29.00	29.00	29.00	400
2019-06-17	29.00	29.00	29.00	29.00	0
2019-06-14	29.00	29.00	29.00	29.00	0
2019-06-13	29.00	29.00	29.00	29.00	0
2019-06-12	29.00	29.00	29.00	29.00	0
2019-06-11	29.00	29.00	29.00	29.00	0
2019-06-10	29.00	29.00	29.00	29.00	0
2019-06-07	29.00	29.00	29.00	29.00	0
2019-06-06	29.00	29.00	29.00	29.00	0
2019-06-05	29.00	29.00	29.00	29.00	0
2019-06-04	29.00	29.00	29.00	29.00	1,221
2019-06-03	29.00	29.00	29.00	29.00	0
2019-05-31	29.00	29.00	29.00	29.00	0
2019-05-30	29.00	29.00	29.00	29.00	0
2019-05-29	29.00	29.00	29.00	29.00	0
2019-05-28	29.00	29.00	29.00	29.00	0
2019-05-24	29.00	29.00	29.00	29.00	0
2019-05-23	29.00	29.00	29.00	29.00	0
2019-05-22	29.00	29.00	29.00	29.00	17,803
2019-05-21	29.00	29.00	29.00	29.00	0
2019-05-20	29.00	29.00	29.00	29.00	913
2019-05-17	29.00	29.00	29.00	29.00	1,000
2019-05-16	29.00	29.00	29.00	29.00	0
2019-05-15	29.00	29.00	29.00	29.00	34
2019-05-14	29.00	29.00	29.00	29.00	29
2019-05-13	29.00	29.00	29.00	29.00	6
2019-05-10	29.00	29.00	29.00	29.00	0
2019-05-09	29.00	29.00	29.00	29.00	0
2019-05-08	29.00	29.00	29.00	29.00	0
2019-05-07	29.00	29.00	29.00	29.00	42
2019-05-03	29.00	29.00	29.00	29.00	0
2019-05-02	29.00	29.00	29.00	29.00	0

Share	Price	Change
Kinovo Plc (KINO)	50.50	23.17%
Reabold Resources (RBD)	0.0775	14.81%
Renalytix Plc (RENX)	27.50	14.58%
Rev Bars (RBG)	1.65	13.79%
Microsaic (MSYS)	1.15	9.52%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Invinity Energy (IES)	23.50	-9.62%
Cornish Metals. (CUSN)	11.25	-8.16%
Angus Energy (ANGS)	0.325	-7.14%
Corcel (CRCL)	0.425	-5.56%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0185	50,082,458
Tower Resources (TRP)	0.0215	32,656,967
Cap-xx (CPX)	0.086	26,395,554
Reabold Resources (RBD)	0.0775	14,148,842
Global Petroleum (GBP)	0.095	12,735,343