Northern Venture Trust Share History

Northern Venture Trust Share Price history. The following table shows end-of-day data NVT historical share prices for Northern Venture Trust, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	57.50	57.50	57.50	57.50	0
2024-05-02	57.50	57.50	57.50	57.50	0
2024-05-01	57.50	57.50	57.50	57.50	0
2024-04-30	57.50	57.50	57.50	57.50	0
2024-04-29	57.50	57.50	57.50	57.50	0
2024-04-26	57.50	57.50	57.50	57.50	0
2024-04-25	57.50	57.50	57.50	57.50	0
2024-04-24	57.50	57.50	57.50	57.50	0
2024-04-23	57.50	57.50	57.50	57.50	0
2024-04-22	57.50	57.50	57.50	57.50	0
2024-04-19	57.50	57.50	57.50	57.50	0
2024-04-18	57.50	57.50	57.50	57.50	0
2024-04-17	57.50	57.50	57.50	57.50	0
2024-04-16	57.50	57.50	57.50	57.50	0
2024-04-15	57.50	57.50	57.50	57.50	0
2024-04-12	57.50	57.50	57.50	57.50	0
2024-04-11	57.50	57.50	57.50	57.50	0
2024-04-10	57.50	57.50	57.50	57.50	150
2024-04-09	57.50	57.50	57.50	57.50	0
2024-04-08	57.50	57.50	57.50	57.50	0
2024-04-05	57.50	57.50	57.50	57.50	0
2024-04-04	57.50	57.50	57.50	57.50	4,444
2024-04-03	57.50	57.50	57.50	57.50	100
2024-04-02	57.50	57.50	57.50	57.50	0
2024-04-01	57.50	57.50	57.50	57.50	0
2024-03-29	57.50	57.50	57.50	57.50	0
2024-03-28	57.50	57.50	57.50	57.50	0
2024-03-27	57.50	57.50	57.50	57.50	0
2024-03-26	57.50	57.50	57.50	57.50	0
2024-03-25	57.50	57.50	57.50	57.50	0
2024-03-22	57.50	57.50	57.50	57.50	0
2024-03-21	57.50	57.50	57.50	57.50	61,509
2024-03-20	57.50	57.50	57.50	57.50	0
2024-03-19	57.50	57.50	57.50	57.50	0
2024-03-18	57.50	57.50	57.50	57.50	0
2024-03-15	57.50	57.50	57.50	57.50	0
2024-03-14	57.50	57.50	57.50	57.50	7,678
2024-03-13	57.50	57.50	57.50	57.50	15,300
2024-03-12	57.50	57.50	57.50	57.50	13,548
2024-03-11	57.50	57.50	57.50	57.50	0
2024-03-08	57.50	57.50	57.50	57.50	9,593
2024-03-07	57.50	57.50	57.50	57.50	17,462
2024-03-06	57.50	57.50	57.50	57.50	473,707
2024-03-05	57.50	57.50	57.50	57.50	0
2024-03-04	57.50	57.50	57.50	57.50	0
2024-03-01	57.50	57.50	57.50	57.50	17,209
2024-02-29	57.50	57.50	57.50	57.50	0
2024-02-28	57.50	57.50	57.50	57.50	27,072
2024-02-27	57.50	57.50	57.50	57.50	0
2024-02-26	57.50	57.50	57.50	57.50	0
2024-02-23	57.50	57.50	57.50	57.50	0
2024-02-22	57.50	57.50	57.50	57.50	0
2024-02-21	57.50	57.50	57.50	57.50	15,000
2024-02-20	57.50	57.50	57.50	57.50	0
2024-02-19	57.50	57.50	57.50	57.50	0
2024-02-16	57.50	57.50	57.50	57.50	0
2024-02-15	57.50	57.50	57.50	57.50	0
2024-02-14	57.00	57.50	57.00	57.50	4,644
2024-02-13	57.00	57.00	57.00	57.00	0
2024-02-12	57.00	57.00	57.00	57.00	0
2024-02-09	57.00	57.00	57.00	57.00	0
2024-02-08	57.00	57.00	57.00	57.00	0
2024-02-07	57.00	57.00	57.00	57.00	0
2024-02-06	57.00	57.00	57.00	57.00	0
2024-02-05	57.00	57.00	57.00	57.00	0
2024-02-02	57.00	57.00	57.00	57.00	0
2024-02-01	57.00	57.00	57.00	57.00	0
2024-01-31	57.00	57.00	57.00	57.00	0
2024-01-30	57.00	57.00	57.00	57.00	0
2024-01-29	57.00	57.00	57.00	57.00	0
2024-01-26	57.00	57.00	57.00	57.00	0
2024-01-25	57.00	57.00	57.00	57.00	0
2024-01-24	57.00	57.00	57.00	57.00	0
2024-01-23	57.00	57.00	57.00	57.00	0
2024-01-22	57.00	57.00	57.00	57.00	0
2024-01-19	57.00	57.00	57.00	57.00	91
2024-01-18	57.00	57.00	57.00	57.00	1,565
2024-01-17	57.00	57.00	57.00	57.00	1,436
2024-01-16	57.00	57.00	57.00	57.00	0
2024-01-15	57.00	57.00	57.00	57.00	0
2024-01-12	57.00	57.00	57.00	57.00	0
2024-01-11	57.00	57.00	57.00	57.00	0
2024-01-10	57.00	57.00	57.00	57.00	0
2024-01-09	57.00	57.00	57.00	57.00	0
2024-01-08	57.00	57.00	57.00	57.00	0
2024-01-05	57.00	57.00	57.00	57.00	2,500
2024-01-04	57.00	57.00	57.00	57.00	0
2024-01-03	57.00	57.00	57.00	57.00	0
2024-01-02	57.00	57.00	57.00	57.00	0
2024-01-01	57.00	57.00	57.00	57.00	0
2023-12-29	57.00	57.00	57.00	57.00	0
2023-12-28	57.00	57.00	57.00	57.00	0
2023-12-27	57.00	57.00	57.00	57.00	0
2023-12-26	57.00	57.00	57.00	57.00	0
2023-12-25	57.00	57.00	57.00	57.00	0
2023-12-22	57.00	57.00	57.00	57.00	4,627
2023-12-21	57.00	57.00	57.00	57.00	0
2023-12-20	57.00	57.00	57.00	57.00	0
2023-12-19	57.00	57.00	57.00	57.00	0
2023-12-18	57.00	57.00	57.00	57.00	0
2023-12-15	57.00	57.00	57.00	57.00	1,748
2023-12-14	57.00	57.00	57.00	57.00	2,407
2023-12-13	58.50	58.50	58.50	58.50	0
2023-12-12	58.50	58.50	58.50	58.50	0
2023-12-11	58.50	58.50	58.50	58.50	0
2023-12-08	58.50	58.50	58.50	58.50	0
2023-12-07	58.50	58.50	58.50	58.50	1,800
2023-12-06	58.50	58.50	58.50	58.50	4,200
2023-12-05	58.50	58.50	58.50	58.50	628,075
2023-12-04	58.50	58.50	58.50	58.50	7,500
2023-12-01	58.50	58.50	58.50	58.50	0
2023-11-30	58.50	58.50	58.50	58.50	1,469
2023-11-29	58.50	58.50	58.50	58.50	861
2023-11-28	58.50	58.50	58.50	58.50	422
2023-11-27	58.50	58.50	58.50	58.50	0
2023-11-24	58.50	58.50	58.50	58.50	2,000
2023-11-23	56.50	58.50	56.50	58.50	0
2023-11-22	56.50	56.50	56.50	56.50	0
2023-11-21	56.50	56.50	56.50	56.50	0
2023-11-20	56.50	56.50	56.50	56.50	0
2023-11-17	56.50	56.50	56.50	56.50	0
2023-11-16	56.50	56.50	56.50	56.50	0
2023-11-15	56.50	56.50	56.50	56.50	0
2023-11-14	56.50	56.50	56.50	56.50	1,800
2023-11-13	56.50	56.50	56.50	56.50	5,000
2023-11-10	56.50	56.50	56.50	56.50	0
2023-11-09	56.50	56.50	56.50	56.50	0
2023-11-08	56.50	56.50	56.50	56.50	0
2023-11-07	56.50	56.50	56.50	56.50	1,748
2023-11-06	56.50	56.50	56.50	56.50	0
2023-11-03	56.50	56.50	56.50	56.50	0
2023-11-02	56.50	56.50	56.50	56.50	0
2023-11-01	56.50	56.50	56.50	56.50	0
2023-10-31	56.50	56.50	56.50	56.50	0
2023-10-30	56.50	56.50	56.50	56.50	5,000
2023-10-27	56.50	56.50	56.50	56.50	0
2023-10-26	56.50	56.50	56.50	56.50	0
2023-10-25	56.50	56.50	56.50	56.50	0
2023-10-24	56.50	56.50	56.50	56.50	215
2023-10-23	56.50	56.50	56.50	56.50	0
2023-10-20	56.50	56.50	56.50	56.50	0
2023-10-19	56.50	56.50	56.50	56.50	0
2023-10-18	56.50	56.50	56.50	56.50	0
2023-10-17	56.50	56.50	56.50	56.50	0
2023-10-16	56.50	56.50	56.50	56.50	4,984
2023-10-13	56.50	56.50	56.50	56.50	0
2023-10-12	56.50	56.50	56.50	56.50	0
2023-10-11	56.50	56.50	56.50	56.50	0
2023-10-10	56.50	56.50	56.50	56.50	0
2023-10-09	56.50	56.50	56.50	56.50	0
2023-10-06	56.50	56.50	56.50	56.50	0
2023-10-05	56.50	56.50	56.50	56.50	0
2023-10-04	56.50	56.50	56.50	56.50	0
2023-10-03	56.50	56.50	56.50	56.50	0
2023-10-02	56.50	56.50	56.50	56.50	0
2023-09-29	56.50	56.50	56.50	56.50	0
2023-09-28	56.50	56.50	56.50	56.50	0
2023-09-27	56.50	56.50	56.50	56.50	371,512
2023-09-26	56.50	56.50	56.50	56.50	14,444
2023-09-25	56.50	56.50	56.50	56.50	0
2023-09-22	56.50	56.50	56.50	56.50	0
2023-09-21	56.50	56.50	56.50	56.50	0
2023-09-20	56.50	56.50	56.50	56.50	0
2023-09-19	56.50	56.50	56.50	56.50	0
2023-09-18	56.50	56.50	56.50	56.50	20,000
2023-09-15	56.50	56.50	56.50	56.50	0
2023-09-14	56.50	56.50	56.50	56.50	0
2023-09-13	56.50	56.50	56.50	56.50	4,318
2023-09-12	56.50	56.50	56.50	56.50	18,498
2023-09-11	56.50	56.50	56.50	56.50	0
2023-09-08	56.50	56.50	56.50	56.50	19,929
2023-09-07	56.50	56.50	56.50	56.50	0
2023-09-06	56.50	56.50	56.50	56.50	0
2023-09-05	56.50	56.50	56.50	56.50	3,191
2023-09-04	56.50	56.50	56.50	56.50	0
2023-09-01	56.50	56.50	56.50	56.50	49,683
2023-08-31	56.50	56.50	56.50	56.50	14,481
2023-08-30	55.50	56.50	55.50	56.50	0
2023-08-29	56.50	56.50	55.50	55.50	9,506
2023-08-28	56.50	56.50	56.50	56.50	0
2023-08-25	56.50	56.50	56.50	56.50	0
2023-08-24	56.50	56.50	56.50	56.50	0
2023-08-23	56.50	56.50	56.50	56.50	0
2023-08-22	56.50	56.50	56.50	56.50	112
2023-08-21	56.50	56.50	56.50	56.50	703
2023-08-18	56.50	56.50	56.50	56.50	1,407
2023-08-17	56.50	56.50	56.50	56.50	0
2023-08-16	56.50	56.50	56.50	56.50	0
2023-08-15	56.50	56.50	56.50	56.50	0
2023-08-14	56.50	56.50	56.50	56.50	0
2023-08-11	56.50	56.50	56.50	56.50	0
2023-08-10	56.50	56.50	56.50	56.50	0
2023-08-09	56.50	56.50	56.50	56.50	0
2023-08-08	56.50	56.50	56.50	56.50	0
2023-08-07	56.50	56.50	56.50	56.50	8,612
2023-08-04	56.50	56.50	56.50	56.50	1,800
2023-08-03	56.50	54.00	54.00	54.00	1,731
2023-08-02	56.50	56.50	56.50	56.50	0
2023-08-01	56.50	56.50	56.50	56.50	600
2023-07-31	56.50	56.50	56.50	56.50	0
2023-07-28	56.50	56.50	56.50	56.50	0
2023-07-27	56.50	56.50	56.50	56.50	0
2023-07-26	56.50	56.50	56.50	56.50	0
2023-07-25	57.00	57.00	56.50	56.50	2,500
2023-07-24	57.00	57.00	57.00	57.00	0
2023-07-21	57.00	57.00	57.00	57.00	344
2023-07-20	57.75	57.75	57.00	57.00	0
2023-07-19	59.00	59.00	59.00	59.00	1,000
2023-07-18	59.50	59.50	59.00	59.00	14,146
2023-07-17	59.50	59.50	59.50	59.50	3,400
2023-07-14	59.50	59.50	59.50	59.50	1,919
2023-07-13	59.50	59.50	59.50	59.50	372,468
2023-07-12	59.50	59.50	59.50	59.50	0
2023-07-11	59.50	59.50	59.50	59.50	0
2023-07-10	59.50	59.50	59.50	59.50	0
2023-07-07	59.50	59.50	59.50	59.50	13,000
2023-07-06	60.00	60.00	59.50	59.50	7,299
2023-07-05	60.00	60.00	60.00	60.00	0
2023-07-04	60.00	60.00	60.00	60.00	6,557
2023-07-03	60.00	60.00	60.00	60.00	0
2023-06-30	60.00	60.00	60.00	60.00	0
2023-06-29	60.00	60.00	60.00	60.00	0
2023-06-28	60.00	60.00	60.00	60.00	0
2023-06-27	60.00	60.00	60.00	60.00	0
2023-06-26	60.00	60.00	60.00	60.00	10,884
2023-06-23	60.00	60.00	60.00	60.00	6,482
2023-06-22	60.00	60.00	60.00	60.00	0
2023-06-21	59.75	60.00	59.75	60.00	0
2023-06-20	59.75	59.75	59.75	59.75	0
2023-06-19	59.75	59.75	59.75	59.75	12,038
2023-06-16	58.25	59.75	58.25	59.75	1,000
2023-06-15	56.50	56.50	56.50	56.50	0
2023-06-14	56.50	56.50	56.50	56.50	3,597
2023-06-13	56.50	56.50	56.50	56.50	4,006
2023-06-12	56.50	56.50	56.50	56.50	3,750
2023-06-09	56.50	56.50	56.50	56.50	0
2023-06-08	56.50	56.50	56.50	56.50	0
2023-06-07	56.50	56.50	56.50	56.50	0
2023-06-06	56.50	56.50	56.50	56.50	0
2023-06-05	56.50	56.50	56.50	56.50	0
2023-06-02	56.50	56.50	56.50	56.50	0
2023-06-01	56.50	56.50	56.50	56.50	0
2023-05-31	56.50	56.50	56.50	56.50	0
2023-05-30	56.50	56.50	56.50	56.50	0
2023-05-29	56.50	56.50	56.50	56.50	0
2023-05-26	56.50	56.50	56.50	56.50	0
2023-05-25	56.50	56.50	56.50	56.50	0
2023-05-24	56.50	56.50	56.50	56.50	17,250
2023-05-23	56.50	56.50	56.50	56.50	0
2023-05-22	56.50	56.50	56.50	56.50	0
2023-05-19	56.50	56.50	56.50	56.50	0
2023-05-18	56.50	56.50	56.50	56.50	0
2023-05-17	56.50	56.50	56.50	56.50	0
2023-05-16	56.50	56.50	56.50	56.50	0
2023-05-15	56.50	56.50	56.50	56.50	0
2023-05-12	56.50	56.50	56.50	56.50	5,720
2023-05-11	56.50	56.50	56.50	56.50	4,000
2023-05-10	56.50	56.50	56.50	56.50	486
2023-05-09	56.50	56.50	56.50	56.50	0
2023-05-08	56.50	56.50	56.50	56.50	0
2023-05-05	56.50	56.50	56.50	56.50	0
2023-05-04	56.50	56.50	56.50	56.50	0
2023-05-03	56.50	56.50	56.50	56.50	0
2023-05-02	57.00	57.00	56.50	56.50	16,905
2023-05-01	57.00	57.00	57.00	57.00	0
2023-04-28	57.00	57.00	57.00	57.00	5,141
2023-04-27	57.00	57.00	57.00	57.00	0
2023-04-26	57.00	57.00	57.00	57.00	0
2023-04-25	57.00	57.00	57.00	57.00	0
2023-04-24	57.00	57.00	57.00	57.00	0
2023-04-21	57.00	57.00	57.00	57.00	8,199
2023-04-20	57.00	57.00	57.00	57.00	2,938
2023-04-19	57.00	57.00	57.00	57.00	5,231
2023-04-18	57.00	57.00	57.00	57.00	9,687
2023-04-17	57.00	57.00	57.00	57.00	5,227
2023-04-14	57.00	57.00	57.00	57.00	7,500
2023-04-13	57.25	57.25	57.00	57.00	1,459
2023-04-12	57.50	57.50	57.25	57.25	12,000
2023-04-11	57.50	57.50	57.50	57.50	16,661
2023-04-10	57.50	57.50	57.50	57.50	0
2023-04-07	57.50	57.50	57.50	57.50	0
2023-04-06	57.50	57.50	57.50	57.50	0
2023-04-05	57.50	57.50	57.50	57.50	0
2023-04-04	57.50	57.50	57.50	57.50	0
2023-04-03	57.50	57.50	57.50	57.50	9,477
2023-03-31	57.50	57.50	57.50	57.50	12,159
2023-03-30	57.50	57.50	57.50	57.50	0
2023-03-29	57.50	57.50	57.50	57.50	8,118
2023-03-28	57.50	57.50	57.50	57.50	182,252
2023-03-27	57.50	57.50	57.50	57.50	7,206
2023-03-24	57.50	57.50	57.50	57.50	22,500
2023-03-23	57.50	57.50	57.50	57.50	17,334
2023-03-22	57.50	57.50	57.50	57.50	0
2023-03-21	57.50	57.50	57.50	57.50	0
2023-03-20	57.50	57.50	57.50	57.50	0
2023-03-17	57.50	57.50	57.50	57.50	0
2023-03-16	57.50	57.50	57.50	57.50	0
2023-03-15	57.50	57.50	57.50	57.50	0
2023-03-14	57.50	57.50	57.50	57.50	0
2023-03-13	57.50	57.50	57.50	57.50	0
2023-03-10	57.50	57.50	57.50	57.50	0
2023-03-09	57.50	57.50	57.50	57.50	7,663
2023-03-08	57.50	57.50	57.50	57.50	0
2023-03-07	57.50	57.50	57.50	57.50	13,200
2023-03-06	57.50	57.50	57.50	57.50	35,268
2023-03-03	57.50	57.50	57.50	57.50	7,892
2023-03-02	57.50	57.50	57.50	57.50	0
2023-03-01	57.50	57.50	57.50	57.50	10,000
2023-02-28	57.50	57.50	57.50	57.50	21,569
2023-02-27	57.50	57.50	57.50	57.50	0
2023-02-24	57.50	57.50	57.50	57.50	0
2023-02-23	57.50	57.50	57.50	57.50	0
2023-02-22	57.50	57.50	57.50	57.50	51,462
2023-02-21	57.50	57.50	57.50	57.50	413,641
2023-02-20	57.50	57.50	57.50	57.50	0
2023-02-17	57.50	57.50	57.50	57.50	0
2023-02-16	57.50	57.50	57.50	57.50	0
2023-02-15	57.50	57.50	57.50	57.50	5,000
2023-02-14	57.50	57.50	57.50	57.50	4,049
2023-02-13	58.00	58.00	57.50	57.50	12,276
2023-02-10	58.00	58.00	58.00	58.00	0
2023-02-09	58.00	58.00	58.00	58.00	0
2023-02-08	58.00	58.00	58.00	58.00	0
2023-02-07	58.00	58.00	58.00	58.00	2,500
2023-02-06	58.00	58.00	58.00	58.00	0
2023-02-03	58.00	58.00	58.00	58.00	1,228
2023-02-02	58.00	58.00	58.00	58.00	0
2023-02-01	58.00	58.00	58.00	58.00	10,644
2023-01-31	58.00	58.00	58.00	58.00	10,000
2023-01-30	58.50	58.50	58.00	58.00	20,247
2023-01-27	58.50	58.50	58.50	58.50	0
2023-01-26	58.50	58.50	58.50	58.50	2,076
2023-01-25	58.50	58.50	58.50	58.50	2,706
2023-01-24	58.50	58.50	58.50	58.50	10,000
2023-01-23	58.50	58.50	58.50	58.50	0
2023-01-20	58.50	58.50	58.50	58.50	1,225
2023-01-19	58.50	58.50	58.50	58.50	0
2023-01-18	58.50	58.50	58.50	58.50	3,709
2023-01-17	58.50	58.50	58.50	58.50	20,064
2023-01-16	58.50	58.50	58.50	58.50	1,271
2023-01-13	58.50	58.50	58.50	58.50	8,881
2023-01-12	58.50	58.50	58.50	58.50	0
2023-01-11	58.50	58.50	58.50	58.50	0
2023-01-10	58.50	58.50	58.50	58.50	20,891
2023-01-09	58.50	58.50	58.50	58.50	9,101
2023-01-06	58.50	58.50	58.50	58.50	1,500
2023-01-05	58.50	58.50	58.50	58.50	9,855
2023-01-04	58.50	58.50	58.50	58.50	0
2023-01-03	58.50	58.50	58.50	58.50	25,461
2023-01-02	58.50	58.50	58.50	58.50	0
2022-12-30	58.50	58.50	58.50	58.50	0
2022-12-29	58.50	58.50	58.50	58.50	1,228
2022-12-28	58.50	58.50	58.50	58.50	12,452
2022-12-27	58.50	58.50	58.50	58.50	0
2022-12-26	58.50	58.50	58.50	58.50	0
2022-12-23	58.50	58.50	58.50	58.50	0
2022-12-22	58.50	58.50	58.50	58.50	320
2022-12-21	58.50	58.50	58.50	58.50	8,475
2022-12-20	58.50	58.50	58.50	58.50	94,265
2022-12-19	58.50	58.50	58.50	58.50	8,500
2022-12-16	58.50	58.50	58.50	58.50	31,125
2022-12-15	58.50	58.50	58.50	58.50	0
2022-12-14	58.50	58.50	58.50	58.50	7,000
2022-12-13	58.50	58.50	58.50	58.50	4,797
2022-12-12	58.50	58.50	58.50	58.50	8,300
2022-12-09	58.50	58.50	58.50	58.50	18,119
2022-12-08	58.50	58.50	58.50	58.50	0
2022-12-07	60.00	60.00	60.00	60.00	0
2022-12-06	60.00	60.00	60.00	60.00	18,000
2022-12-05	60.00	60.00	60.00	60.00	67,809
2022-12-02	60.00	60.00	60.00	60.00	0
2022-12-01	60.00	60.00	60.00	60.00	819,097
2022-11-30	60.00	60.00	60.00	60.00	227
2022-11-29	60.00	60.00	60.00	60.00	26,354
2022-11-28	60.00	60.00	60.00	60.00	20,750
2022-11-25	60.00	60.00	60.00	60.00	0
2022-11-24	60.00	60.00	60.00	60.00	0
2022-11-23	60.00	60.00	60.00	60.00	0
2022-11-22	60.00	60.00	60.00	60.00	0
2022-11-21	60.25	60.25	60.00	60.00	4,785
2022-11-18	60.00	60.00	60.00	60.00	0
2022-11-17	60.00	60.00	60.00	60.00	16,000
2022-11-16	60.00	60.00	60.00	60.00	0
2022-11-15	60.00	60.00	60.00	60.00	0
2022-11-14	60.00	60.00	60.00	60.00	3,249
2022-11-11	60.00	60.00	60.00	60.00	31,003
2022-11-10	60.00	60.00	60.00	60.00	0
2022-11-09	60.00	60.00	60.00	60.00	0
2022-11-08	60.00	60.00	60.00	60.00	0
2022-11-07	60.00	60.00	60.00	60.00	0
2022-11-04	60.00	60.00	60.00	60.00	0
2022-11-03	60.00	60.00	60.00	60.00	0
2022-11-02	60.00	60.00	60.00	60.00	0
2022-11-01	60.00	60.00	60.00	60.00	0
2022-10-31	60.00	60.00	60.00	60.00	0
2022-10-28	60.00	60.00	60.00	60.00	8,289
2022-10-27	60.00	60.00	60.00	60.00	171
2022-10-26	60.00	60.00	60.00	60.00	0
2022-10-25	60.00	60.00	60.00	60.00	0
2022-10-24	60.00	60.00	60.00	60.00	315
2022-10-21	60.00	60.00	60.00	60.00	0
2022-10-20	60.50	60.50	60.00	60.00	0
2022-10-19	60.50	60.50	60.50	60.50	0
2022-10-18	60.50	60.50	60.50	60.50	0
2022-10-17	60.50	60.50	60.50	60.50	0
2022-10-14	60.50	60.50	60.50	60.50	0
2022-10-13	61.00	61.00	60.50	60.50	1,000
2022-10-12	61.00	61.00	61.00	61.00	0
2022-10-11	61.00	61.00	61.00	61.00	0
2022-10-10	61.00	61.00	61.00	61.00	0
2022-10-07	61.00	61.00	61.00	61.00	0
2022-10-06	61.00	61.00	61.00	61.00	0
2022-10-05	61.00	61.00	61.00	61.00	0
2022-10-04	61.00	61.00	61.00	61.00	38,754
2022-10-03	61.75	61.75	61.00	61.00	22,000
2022-09-30	61.75	61.75	61.75	61.75	0
2022-09-29	61.75	61.75	61.75	61.75	0
2022-09-28	61.75	61.75	61.75	61.75	58,251
2022-09-27	61.75	61.75	61.75	61.75	0
2022-09-26	61.75	61.75	61.75	61.75	12,005
2022-09-23	61.75	61.75	60.50	61.75	0
2022-09-22	61.75	61.75	61.75	61.75	0
2022-09-21	61.75	61.75	61.75	61.75	0
2022-09-20	61.75	61.75	61.75	61.75	32,400
2022-09-19	61.75	61.75	61.75	61.75	0
2022-09-16	61.75	61.75	61.75	61.75	0
2022-09-15	61.75	61.75	61.75	61.75	175
2022-09-14	61.75	61.75	61.75	61.75	0
2022-09-13	61.75	61.75	61.75	61.75	0
2022-09-12	61.75	61.75	61.75	61.75	0
2022-09-09	61.75	61.75	61.75	61.75	0
2022-09-08	61.75	61.75	61.75	61.75	0
2022-09-07	61.75	61.75	61.75	61.75	0
2022-09-06	61.75	61.75	61.75	61.75	0
2022-09-05	61.75	61.75	61.75	61.75	0
2022-09-02	61.75	61.75	61.75	61.75	3,879
2022-09-01	61.75	61.75	61.75	61.75	233
2022-08-31	61.75	61.75	61.75	61.75	0
2022-08-30	61.75	61.75	61.75	61.75	0
2022-08-29	61.75	61.75	61.75	61.75	0
2022-08-26	61.75	61.75	61.75	61.75	0
2022-08-25	61.75	61.75	61.75	61.75	0
2022-08-24	62.50	62.50	62.50	61.75	3,509
2022-08-23	61.75	61.75	61.75	61.75	13,403
2022-08-22	61.75	61.75	61.75	61.75	0
2022-08-19	61.75	61.75	61.75	61.75	0
2022-08-18	61.75	61.75	61.75	61.75	112,147
2022-08-17	61.75	61.75	61.75	61.75	0
2022-08-16	61.75	61.75	61.75	61.75	148
2022-08-15	61.75	61.75	61.75	61.75	3
2022-08-12	61.75	61.75	61.75	61.75	1,195
2022-08-11	61.75	61.75	61.75	61.75	25,000
2022-08-10	61.75	61.75	61.75	61.75	30,000
2022-08-09	61.75	61.75	61.75	61.75	0
2022-08-08	61.75	61.75	61.75	61.75	4,797
2022-08-05	61.75	61.75	61.75	61.75	15,000
2022-08-04	61.75	61.75	61.75	61.75	200
2022-08-03	61.75	61.75	61.75	61.75	0
2022-08-02	61.75	61.75	61.75	61.75	17,150
2022-08-01	61.75	61.75	61.75	61.75	0
2022-07-29	61.75	61.75	61.75	61.75	2,909
2022-07-28	61.75	61.75	61.75	61.75	2,288
2022-07-27	61.75	61.75	61.75	61.75	0
2022-07-26	61.75	61.75	61.75	61.75	5,000
2022-07-25	61.75	61.75	61.75	61.75	0
2022-07-22	62.00	62.00	61.75	61.75	3,600
2022-07-21	62.00	62.00	62.00	62.00	0
2022-07-20	63.75	63.75	63.75	63.75	0
2022-07-19	63.75	63.75	63.75	63.75	38,011
2022-07-18	63.75	63.75	63.75	63.75	31,351
2022-07-15	64.50	64.50	63.75	63.75	0
2022-07-14	64.50	64.50	64.50	64.50	0
2022-07-13	64.50	64.50	64.50	64.50	0
2022-07-12	64.50	64.50	64.50	64.50	0
2022-07-11	64.50	64.50	64.50	64.50	0
2022-07-08	64.50	64.50	64.50	64.50	0
2022-07-07	64.50	64.50	64.50	64.50	0
2022-07-06	64.50	64.50	63.00	64.50	0
2022-07-05	64.50	64.50	64.50	64.50	0
2022-07-04	64.50	64.50	64.50	64.50	0
2022-07-01	64.50	64.50	64.50	64.50	0
2022-06-30	64.50	64.50	64.50	64.50	0
2022-06-29	64.50	64.50	64.50	64.50	0
2022-06-28	64.50	64.50	64.50	64.50	2,500
2022-06-27	64.50	64.50	64.50	64.50	0
2022-06-24	64.50	64.50	64.50	64.50	0
2022-06-23	64.50	64.50	64.50	64.50	0
2022-06-22	64.50	64.00	64.00	64.50	189,418
2022-06-21	64.50	64.50	64.50	64.50	0
2022-06-20	64.50	64.50	64.50	64.50	0
2022-06-17	64.50	64.50	64.50	64.50	0
2022-06-16	64.50	64.50	64.50	64.50	0
2022-06-15	64.50	64.50	64.50	64.50	0
2022-06-14	64.50	64.50	64.50	64.50	31,092
2022-06-13	64.50	64.50	64.50	64.50	0
2022-06-10	64.50	64.50	64.50	64.50	0
2022-06-09	64.50	64.50	64.50	64.50	8,341
2022-06-08	64.50	64.50	64.50	64.50	0
2022-06-07	64.50	64.50	64.50	64.50	1,004
2022-06-06	64.50	64.50	64.50	64.50	15,500
2022-06-03	64.50	64.50	64.50	64.50	0
2022-06-02	64.50	64.50	64.50	64.50	0
2022-06-01	65.50	65.50	64.50	64.50	1
2022-05-31	65.50	65.50	65.50	65.50	1,518
2022-05-30	65.50	65.50	65.50	65.50	5,000
2022-05-27	65.50	65.50	65.50	65.50	0
2022-05-26	66.00	66.00	65.50	65.50	7,206
2022-05-25	66.00	66.00	66.00	66.00	0
2022-05-24	66.00	66.00	66.00	66.00	13,072
2022-05-23	66.00	66.00	66.00	66.00	1,517
2022-05-20	66.00	66.00	66.00	66.00	0
2022-05-19	66.00	66.00	66.00	66.00	10,757
2022-05-18	66.00	66.00	66.00	66.00	24,000
2022-05-17	66.00	66.00	66.00	66.00	27,137
2022-05-16	66.00	66.00	66.00	66.00	5,842
2022-05-13	66.00	66.00	66.00	66.00	7,567
2022-05-12	66.00	66.00	66.00	66.00	0
2022-05-11	66.00	66.00	66.00	66.00	20,230
2022-05-10	66.00	66.00	66.00	66.00	0
2022-05-09	66.00	66.00	66.00	66.00	0
2022-05-06	66.00	66.00	66.00	66.00	0
2022-05-05	66.00	66.00	66.00	66.00	5,000
2022-05-04	66.00	66.00	66.00	66.00	0
2022-05-03	66.00	66.00	66.00	66.00	0
2022-05-02	66.00	66.00	66.00	66.00	0
2022-04-29	66.00	66.00	66.00	66.00	0
2022-04-28	66.00	66.00	66.00	66.00	0
2022-04-27	66.00	66.00	66.00	66.00	17,000
2022-04-26	66.00	66.00	66.00	66.00	1,500
2022-04-25	66.00	66.00	66.00	66.00	0
2022-04-22	66.00	66.00	66.00	66.00	0
2022-04-21	66.00	66.00	66.00	66.00	22,992
2022-04-20	66.00	66.00	66.00	66.00	580
2022-04-19	66.00	66.00	66.00	66.00	12,524
2022-04-18	66.00	66.00	66.00	66.00	0
2022-04-15	66.00	66.00	66.00	66.00	0
2022-04-14	66.00	66.00	66.00	66.00	0
2022-04-13	66.00	66.00	66.00	66.00	1,511
2022-04-12	66.00	66.00	66.00	66.00	7,588
2022-04-11	66.00	66.00	66.00	66.00	10,068
2022-04-08	66.00	66.00	66.00	66.00	1,496
2022-04-07	66.00	66.00	66.00	66.00	55,267
2022-04-06	66.00	66.00	66.00	66.00	672
2022-04-05	66.00	66.00	66.00	66.00	16,181
2022-04-04	66.00	66.00	66.00	66.00	0
2022-04-01	66.00	66.00	66.00	66.00	0
2022-03-31	66.00	66.00	66.00	66.00	0
2022-03-30	66.00	66.00	66.00	66.00	38,438
2022-03-29	66.00	66.00	66.00	66.00	0
2022-03-28	66.00	66.00	66.00	66.00	16,749
2022-03-25	66.00	66.00	66.00	66.00	0
2022-03-24	66.00	66.00	66.00	66.00	24,314
2022-03-23	66.00	66.00	66.00	66.00	0
2022-03-22	66.00	66.00	66.00	66.00	0
2022-03-21	66.00	66.00	66.00	66.00	0
2022-03-18	66.50	66.50	66.00	66.00	2,500
2022-03-17	68.75	68.75	68.75	68.75	0
2022-03-16	68.75	68.75	68.75	68.75	0
2022-03-15	68.75	68.75	68.75	68.75	1,430
2022-03-14	68.75	68.75	68.75	68.75	0
2022-03-11	68.75	68.75	68.75	68.75	0
2022-03-10	68.75	68.75	68.75	68.75	0
2022-03-09	68.75	68.75	68.75	68.75	0
2022-03-08	68.75	68.75	68.75	68.75	0
2022-03-07	68.75	68.75	68.75	68.75	0
2022-03-04	68.75	68.75	68.75	68.75	718
2022-03-03	68.75	68.75	68.75	68.75	1,524
2022-03-02	68.75	68.75	68.75	68.75	1,559
2022-03-01	68.75	68.75	68.75	68.75	0
2022-02-28	68.75	68.75	68.75	68.75	0
2022-02-25	68.75	68.75	68.75	68.75	28,473
2022-02-24	68.75	68.75	68.75	68.75	14,323
2022-02-23	68.75	68.75	68.75	68.75	0
2022-02-22	68.75	68.75	68.75	68.75	0
2022-02-21	68.75	68.75	68.75	68.75	0
2022-02-18	68.75	68.75	68.75	68.75	45,627
2022-02-17	68.75	68.75	68.75	68.75	7,275
2022-02-16	68.75	68.75	68.75	68.75	0
2022-02-15	68.75	68.75	68.75	68.75	19,756
2022-02-14	68.75	68.75	68.75	68.75	2,461
2022-02-11	68.50	69.00	68.50	68.75	0
2022-02-10	67.75	67.75	67.75	67.75	3,506
2022-02-09	67.75	67.75	67.75	67.75	0
2022-02-08	67.75	67.75	67.75	67.75	2,702
2022-02-07	67.75	67.75	67.75	67.75	3,125
2022-02-04	67.75	67.75	67.75	67.75	29,455
2022-02-03	67.00	67.75	67.00	67.75	19,301
2022-02-02	66.00	66.00	66.00	66.00	9,000
2022-02-01	68.25	68.25	66.00	66.00	30,612
2022-01-31	68.25	68.25	68.25	68.25	0
2022-01-28	68.25	68.25	68.25	68.25	5,588
2022-01-27	68.25	68.25	68.25	68.25	1,000
2022-01-26	68.25	68.25	68.25	68.25	1,560
2022-01-25	68.75	68.75	68.25	68.25	18,000
2022-01-24	68.75	68.75	68.75	68.75	300
2022-01-21	68.75	68.75	68.75	68.75	653
2022-01-20	68.75	68.75	68.75	68.75	11,286
2022-01-19	68.75	68.75	68.75	68.75	26,258
2022-01-18	68.75	68.75	68.75	68.75	15,202
2022-01-17	68.75	68.75	68.75	68.75	1,004
2022-01-14	68.75	68.75	68.75	68.75	10,268
2022-01-13	68.75	68.75	68.75	68.75	0
2022-01-12	68.75	68.75	68.75	68.75	0
2022-01-11	68.75	68.75	68.75	68.75	0
2022-01-10	68.75	68.75	68.75	68.75	0
2022-01-07	68.75	68.75	68.75	68.75	0
2022-01-06	68.75	68.75	68.75	68.75	0
2022-01-05	68.75	68.75	68.75	68.75	15,180
2022-01-04	68.75	68.75	68.75	68.75	14,877
2022-01-03	68.75	68.75	68.75	68.75	0
2021-12-31	68.75	68.75	68.75	68.75	1,712
2021-12-30	68.75	68.75	68.75	68.75	20
2021-12-29	68.75	68.75	68.75	68.75	0
2021-12-28	68.75	68.75	68.75	68.75	0
2021-12-27	68.75	68.75	68.75	68.75	0
2021-12-24	68.75	68.75	68.75	68.75	0
2021-12-23	68.75	68.75	68.75	68.75	0
2021-12-22	68.75	68.75	68.75	68.75	14,000
2021-12-21	68.75	68.75	68.75	68.75	11,438
2021-12-20	68.75	68.75	68.75	68.75	2,701
2021-12-17	68.75	68.75	68.75	68.75	49,334
2021-12-16	68.75	68.75	68.75	68.75	2,849
2021-12-15	70.75	70.75	70.75	70.75	8,315
2021-12-14	70.75	70.75	70.75	70.75	10,000
2021-12-13	70.75	70.75	70.75	70.75	10,000
2021-12-10	70.75	70.75	70.75	70.75	19,400
2021-12-09	70.75	70.75	70.75	70.75	2,500
2021-12-08	70.75	70.75	70.75	70.75	0
2021-12-07	70.75	70.75	70.75	70.75	5,599
2021-12-06	70.75	70.75	70.75	70.75	0
2021-12-03	70.75	70.75	70.75	70.75	12,500
2021-12-02	70.75	70.75	70.75	70.75	0
2021-12-01	70.75	70.75	70.75	70.75	0
2021-11-30	70.75	70.75	70.75	70.75	54,049
2021-11-29	70.75	70.75	70.75	70.75	31
2021-11-26	70.75	70.75	69.50	70.75	4,695
2021-11-25	70.00	71.00	70.00	70.75	3,961
2021-11-24	69.25	69.25	69.25	69.25	10,000
2021-11-23	69.25	69.25	69.25	69.25	3,606
2021-11-22	69.25	69.25	69.25	69.25	150
2021-11-19	69.25	69.25	69.25	69.25	11,611
2021-11-18	69.25	69.25	69.25	69.25	13,215
2021-11-17	69.25	69.25	69.25	69.25	14,447
2021-11-16	69.25	69.25	69.25	69.25	0
2021-11-15	69.25	69.25	69.25	69.25	13,000
2021-11-12	69.25	69.25	69.25	69.25	0
2021-11-11	69.25	69.25	69.25	69.25	0
2021-11-10	69.25	69.25	69.25	69.25	0
2021-11-09	69.25	69.25	69.25	69.25	0
2021-11-08	69.25	69.25	69.25	69.25	0
2021-11-05	69.25	69.25	69.25	69.25	3,054
2021-11-04	69.25	69.25	68.00	69.25	0
2021-11-03	69.25	69.25	69.25	69.25	4,018
2021-11-02	69.25	69.25	69.25	69.25	0
2021-11-01	69.25	69.25	69.25	69.25	144
2021-10-29	69.25	69.25	69.25	69.25	0
2021-10-28	69.25	69.25	69.25	69.25	0
2021-10-27	69.25	69.25	69.25	69.25	14,406
2021-10-26	69.25	69.25	69.25	69.25	6,966
2021-10-25	69.25	69.25	69.25	69.25	12,389
2021-10-22	69.25	69.25	69.25	69.25	0
2021-10-21	69.25	69.25	69.25	69.25	0
2021-10-20	69.25	69.25	69.25	69.25	0
2021-10-19	69.25	69.25	69.25	69.25	20,080
2021-10-18	69.25	69.25	69.25	69.25	3,594
2021-10-15	69.25	69.25	69.25	69.25	11,611
2021-10-14	69.25	69.25	69.25	69.25	7,028
2021-10-13	69.25	69.25	69.25	69.25	30,251
2021-10-12	69.25	69.25	69.25	69.25	5,000
2021-10-11	69.25	69.25	69.25	69.25	2,073
2021-10-08	69.25	69.25	69.25	69.25	0
2021-10-07	69.25	69.25	69.25	69.25	0
2021-10-06	70.25	70.25	69.25	69.25	1,431
2021-10-05	70.25	70.25	70.25	70.25	0
2021-10-04	70.25	70.25	70.25	70.25	10,633
2021-10-01	70.25	70.25	70.25	70.25	2,145
2021-09-30	70.25	70.25	70.25	70.25	12,932
2021-09-29	70.25	70.25	70.25	70.25	14,593
2021-09-28	70.25	70.25	70.25	70.25	1,000
2021-09-27	70.25	70.25	70.25	70.25	0
2021-09-24	70.25	70.25	70.25	70.25	0
2021-09-23	70.25	70.25	70.25	70.25	0
2021-09-22	70.25	70.25	70.25	70.25	5,578
2021-09-21	70.25	70.25	70.25	70.25	1,494
2021-09-20	70.25	70.25	70.25	70.25	0
2021-09-17	70.25	70.25	70.25	70.25	0
2021-09-16	70.25	70.25	70.25	70.25	20,000
2021-09-15	70.50	70.50	70.25	70.25	3,515
2021-09-14	71.25	71.25	70.50	71.00	46,583
2021-09-13	71.25	71.25	71.25	71.25	5,000
2021-09-10	71.25	71.25	71.25	71.25	40,378
2021-09-09	71.25	71.25	71.25	71.25	10,000
2021-09-08	71.25	71.25	71.25	71.25	48,616
2021-09-07	71.25	71.25	71.25	71.25	31,277
2021-09-06	71.25	71.25	71.25	71.25	2,731
2021-09-03	71.25	71.25	71.25	71.25	3,768
2021-09-02	71.25	71.25	71.25	71.25	7,704
2021-09-01	71.25	71.25	71.25	71.25	7,197
2021-08-31	71.25	71.25	71.25	71.25	2,724
2021-08-30	71.25	71.25	71.25	71.25	0
2021-08-27	71.25	71.25	71.25	71.25	0
2021-08-26	71.25	71.25	71.25	71.25	28,386
2021-08-25	71.25	71.25	71.25	71.25	0
2021-08-24	71.25	71.25	71.25	71.25	15,609
2021-08-23	71.25	71.25	71.25	71.25	17,215
2021-08-20	71.25	71.25	71.25	71.25	3,177
2021-08-19	71.25	71.25	71.25	71.25	14,141
2021-08-18	71.25	71.25	71.25	71.25	6,637
2021-08-17	71.25	71.25	71.25	71.25	10,000
2021-08-16	71.25	71.25	71.25	71.25	50,285
2021-08-13	71.25	71.25	71.25	71.25	4,253
2021-08-12	71.25	71.25	71.25	71.25	39,356
2021-08-11	71.25	71.25	70.00	71.25	54,032
2021-08-10	72.25	72.25	71.25	71.25	32,402
2021-08-09	72.75	72.75	71.25	72.25	68,346
2021-08-06	72.75	72.75	72.75	72.75	21,065
2021-08-05	72.75	72.75	72.75	72.75	19,233
2021-08-04	72.75	72.75	72.75	72.75	7,080
2021-08-03	71.00	72.75	71.00	72.50	60,272
2021-08-02	69.75	71.00	69.75	71.00	77,149
2021-07-30	69.75	69.75	69.75	69.75	99,914
2021-07-29	70.25	70.25	69.75	69.75	37,191
2021-07-28	77.25	77.75	77.25	77.75	32,956
2021-07-27	77.25	77.25	77.25	77.25	42,632
2021-07-26	77.25	77.25	77.25	77.25	28,152
2021-07-23	77.25	77.25	77.25	77.25	16,997
2021-07-22	77.25	77.25	77.25	77.25	1,398
2021-07-21	77.25	77.25	77.25	77.25	10,000
2021-07-20	76.25	77.25	76.25	77.25	1,290
2021-07-19	76.25	76.25	76.25	76.25	39,408
2021-07-16	76.25	76.25	76.25	76.25	18,284
2021-07-15	76.25	76.25	76.25	76.25	10,069
2021-07-14	76.25	76.25	76.25	76.25	3,902
2021-07-13	76.25	76.25	76.25	76.25	3,871
2021-07-12	76.25	76.25	76.25	76.25	2,000
2021-07-09	76.25	76.25	76.25	76.25	0
2021-07-08	76.25	76.25	76.25	76.25	3,832
2021-07-07	76.25	76.25	76.25	76.25	7,600
2021-07-06	76.25	76.25	76.25	76.25	14,912
2021-07-05	76.25	76.25	76.25	76.25	15,121
2021-07-02	76.25	76.25	76.25	76.25	153,639
2021-07-01	76.25	76.25	76.25	76.25	15,093
2021-06-30	75.75	76.25	75.75	76.25	6,929
2021-06-29	75.75	76.00	75.75	75.75	5,240
2021-06-28	75.75	75.75	75.75	75.75	12,305
2021-06-25	75.75	75.75	75.75	75.75	9,392
2021-06-24	72.50	75.75	72.50	75.75	52,823
2021-06-23	67.50	72.50	67.50	72.50	9,025
2021-06-22	67.50	67.50	67.50	67.50	0
2021-06-21	67.50	67.50	67.50	67.50	0
2021-06-18	67.50	67.50	67.50	67.50	4,464
2021-06-17	67.50	67.50	67.50	67.50	12,821
2021-06-16	67.50	67.50	67.50	67.50	14,215
2021-06-15	67.00	67.50	67.00	67.50	19,783
2021-06-14	67.50	67.50	67.00	67.00	60,737
2021-06-11	67.75	67.75	67.50	67.50	27,195
2021-06-10	67.50	67.75	67.50	67.75	33,288
2021-06-09	67.50	67.50	67.50	67.50	28,888
2021-06-08	67.50	67.50	67.50	67.50	15,929
2021-06-07	67.50	67.50	67.50	67.50	0
2021-06-04	67.50	67.50	67.50	67.50	28,832
2021-06-03	67.50	67.50	66.00	67.50	20,000
2021-06-02	67.50	67.50	67.50	67.50	0
2021-06-01	67.50	67.50	67.50	67.50	0
2021-05-28	67.50	67.50	67.50	67.50	0
2021-05-27	67.50	67.50	67.50	67.50	0
2021-05-26	67.50	67.50	67.50	67.50	0
2021-05-25	67.50	67.50	67.50	67.50	0
2021-05-24	67.50	67.50	67.50	67.50	16,724
2021-05-21	68.00	68.00	67.50	67.50	8,425
2021-05-20	68.50	68.50	68.00	68.00	0
2021-05-19	68.50	68.50	68.50	68.50	3,500
2021-05-18	68.50	68.50	68.50	68.50	13,160
2021-05-17	68.50	68.50	68.50	68.50	19,175
2021-05-14	68.50	68.50	68.50	68.50	51,789
2021-05-13	68.50	68.50	68.50	68.50	5,000
2021-05-12	68.50	68.50	68.50	68.50	25,133
2021-05-11	68.50	68.50	68.50	68.50	0
2021-05-10	68.50	68.50	68.50	68.50	1,204
2021-05-07	68.50	68.50	68.50	68.50	10,000
2021-05-06	68.50	68.50	68.50	68.50	30,000
2021-05-05	68.50	68.50	68.50	68.50	0
2021-05-04	68.50	68.50	68.50	68.50	30,000
2021-04-30	68.50	68.50	68.50	68.50	5,000
2021-04-29	69.00	69.00	68.00	68.50	73,940
2021-04-28	68.50	68.50	68.50	68.50	20,822
2021-04-27	68.50	68.50	68.50	68.50	20,000
2021-04-26	69.50	69.50	68.50	68.50	49,736
2021-04-23	69.50	69.50	69.50	69.50	0
2021-04-22	69.50	70.00	69.50	69.50	41,253
2021-04-21	69.50	69.50	69.50	69.50	10,000
2021-04-20	70.00	70.00	69.50	69.50	32,108
2021-04-19	66.50	70.00	66.50	70.00	87,343
2021-04-16	66.50	66.50	66.50	66.50	6,661
2021-04-15	66.50	66.50	66.50	66.50	1,750
2021-04-14	66.50	66.50	66.50	66.50	0
2021-04-13	66.50	66.50	66.50	66.50	5,000
2021-04-12	66.50	66.50	66.50	66.50	6,664
2021-04-09	66.50	66.50	66.50	66.50	11,500
2021-04-08	66.50	66.50	66.50	66.50	30,000
2021-04-07	66.50	66.50	66.50	66.50	22,726
2021-04-06	66.50	66.50	66.50	66.50	0
2021-04-01	66.50	66.50	66.50	66.50	6,582
2021-03-31	66.50	66.50	66.50	66.50	0
2021-03-30	66.50	66.50	66.50	66.50	0
2021-03-29	66.50	66.50	66.50	66.50	25,277
2021-03-26	66.50	66.50	66.50	66.50	57,023
2021-03-25	66.50	66.50	66.50	66.50	17,969
2021-03-24	66.50	66.50	66.50	66.50	0
2021-03-23	66.50	66.50	66.50	66.50	0
2021-03-22	66.50	66.50	66.50	66.50	5,780
2021-03-19	66.50	66.50	66.50	66.50	0
2021-03-18	66.50	66.50	66.50	66.50	16,515
2021-03-17	66.50	66.50	66.50	66.50	11,142
2021-03-16	66.50	66.50	66.50	66.50	0
2021-03-15	66.50	66.50	66.50	66.50	0
2021-03-12	66.50	66.50	66.50	66.50	0
2021-03-11	66.50	66.50	66.50	66.50	10,043
2021-03-10	66.50	66.50	66.50	66.50	22,718
2021-03-09	66.50	66.50	66.50	66.50	0
2021-03-08	66.50	66.50	66.50	66.50	0
2021-03-05	66.50	66.50	66.50	66.50	20,373
2021-03-04	66.50	66.50	66.50	66.50	5,000
2021-03-03	66.00	66.50	66.00	66.50	6,858
2021-03-02	66.00	66.00	66.00	66.00	5,000
2021-03-01	66.00	66.00	66.00	66.00	13,079
2021-02-26	64.50	66.00	64.50	66.00	24,717
2021-02-25	64.00	64.00	64.00	64.00	0
2021-02-24	64.00	64.00	64.00	64.00	598
2021-02-23	64.00	64.00	64.00	64.00	0
2021-02-22	64.00	64.00	64.00	64.00	23,528
2021-02-19	64.00	64.00	64.00	64.00	25,000
2021-02-18	64.00	64.00	64.00	64.00	24,267
2021-02-17	64.00	64.00	64.00	64.00	2,500
2021-02-16	64.00	64.00	64.00	64.00	4,657
2021-02-15	64.00	64.00	64.00	64.00	0
2021-02-12	64.00	64.00	64.00	64.00	25,243
2021-02-11	64.00	64.00	64.00	64.00	0
2021-02-10	64.00	64.00	64.00	64.00	40,657
2021-02-09	64.00	64.00	64.00	64.00	5,000
2021-02-08	64.00	64.00	64.00	64.00	2,144
2021-02-05	64.00	64.00	64.00	64.00	6,357
2021-02-04	64.00	64.00	64.00	64.00	0
2021-02-03	64.00	64.00	64.00	64.00	10,204
2021-02-02	64.00	64.00	64.00	64.00	4,647
2021-02-01	64.50	64.50	64.00	64.00	5,742
2021-01-29	64.50	64.50	64.50	64.50	2,333
2021-01-28	64.50	64.50	64.50	64.50	17,078
2021-01-27	64.50	64.50	64.50	64.50	22,400
2021-01-26	64.50	64.50	64.50	64.50	5,814
2021-01-25	64.50	64.50	64.50	64.50	270
2021-01-22	64.50	64.50	64.50	64.50	1,977
2021-01-21	64.50	64.50	64.50	64.50	0
2021-01-20	64.50	64.50	64.50	64.50	0
2021-01-19	64.50	64.50	64.50	64.50	30,871
2021-01-18	64.50	64.50	64.50	64.50	12,000
2021-01-15	64.50	64.50	64.50	64.50	0
2021-01-14	64.50	64.50	64.50	64.50	5,154
2021-01-13	64.50	64.50	64.50	64.50	0
2021-01-12	64.00	64.50	64.00	64.50	39,755
2021-01-11	64.00	64.00	64.00	64.00	44,912
2021-01-08	64.00	64.00	64.00	64.00	0
2021-01-07	64.50	64.50	64.00	64.00	42,097
2021-01-06	64.50	64.50	64.50	64.50	1,524
2021-01-05	64.50	64.50	64.50	64.50	0
2021-01-04	65.00	65.00	64.50	64.50	28,940
2020-12-31	65.00	65.00	65.00	65.00	475
2020-12-30	64.50	65.00	64.50	65.00	2,800
2020-12-29	64.50	64.50	64.50	64.50	153
2020-12-24	65.00	65.00	64.50	64.50	17,850
2020-12-23	67.50	67.50	67.50	67.50	3,236
2020-12-22	67.50	67.50	67.50	67.50	6,017
2020-12-21	67.50	67.50	67.50	67.50	1,952
2020-12-18	67.50	67.50	67.50	67.50	19,825
2020-12-17	67.50	67.50	67.50	67.50	11,598
2020-12-16	67.50	67.50	67.50	67.50	2,500
2020-12-15	67.50	67.50	67.50	67.50	13,958
2020-12-14	67.50	67.50	67.50	67.50	1,243
2020-12-11	67.50	67.50	67.50	67.50	0
2020-12-10	67.50	67.50	67.50	67.50	625
2020-12-09	67.50	67.50	67.50	67.50	10,400
2020-12-08	67.50	67.50	67.50	67.50	21,194
2020-12-07	67.50	67.50	67.50	67.50	62,055
2020-12-04	67.50	67.50	67.50	67.50	225
2020-12-03	67.50	68.00	67.50	67.50	22,475
2020-12-02	67.50	67.50	67.50	67.50	49,040
2020-12-01	55.50	67.50	55.50	67.50	176
2020-11-30	55.50	55.50	55.50	55.50	5,000
2020-11-27	55.50	55.50	55.50	55.50	0
2020-11-26	55.50	55.50	55.50	55.50	750
2020-11-25	55.50	55.50	55.50	55.50	5,000
2020-11-24	55.50	55.50	55.50	55.50	0
2020-11-23	55.50	55.50	55.50	55.50	0
2020-11-20	55.50	55.50	55.50	55.50	0
2020-11-19	55.50	55.50	55.50	55.50	0
2020-11-18	55.50	55.50	55.50	55.50	0
2020-11-17	55.50	55.50	55.50	55.50	3,174
2020-11-16	55.50	55.50	55.50	55.50	0
2020-11-13	55.50	55.50	55.50	55.50	0
2020-11-12	55.50	55.50	55.50	55.50	0
2020-11-11	55.50	55.50	55.50	55.50	0
2020-11-10	55.50	55.50	55.50	55.50	8
2020-11-09	55.50	55.50	55.50	55.50	0
2020-11-06	55.50	55.50	55.50	55.50	0
2020-11-05	55.50	55.50	55.50	55.50	0
2020-11-04	55.50	55.50	55.50	55.50	0
2020-11-03	55.50	55.50	55.50	55.50	510
2020-11-02	55.50	55.50	55.50	55.50	0
2020-10-30	55.50	55.50	55.50	55.50	0
2020-10-29	55.50	55.50	55.50	55.50	0
2020-10-28	55.50	55.50	55.50	55.50	0
2020-10-27	55.50	55.50	55.50	55.50	0
2020-10-26	55.50	55.50	55.50	55.50	0
2020-10-23	55.50	55.50	55.50	55.50	9,274
2020-10-22	55.50	55.50	55.50	55.50	0
2020-10-21	55.50	55.50	55.50	55.50	31,157
2020-10-20	55.50	55.50	55.50	55.50	0
2020-10-16	55.50	55.50	55.50	55.50	0
2020-10-15	55.50	55.50	55.50	55.50	0
2020-10-14	55.50	55.50	55.50	55.50	17,700
2020-10-13	55.50	55.50	55.50	55.50	4,734
2020-10-12	55.50	55.50	55.50	55.50	0
2020-10-09	56.50	56.50	55.50	55.50	31,311
2020-10-08	56.50	56.50	56.50	56.50	16,203
2020-10-07	56.50	56.50	56.50	56.50	0
2020-10-06	56.50	56.50	56.50	56.50	14,119
2020-10-05	56.50	56.50	56.50	56.50	555
2020-10-02	56.50	56.50	56.50	56.50	0
2020-10-01	56.50	56.50	56.50	56.50	0
2020-09-30	56.50	56.50	56.50	56.50	4,587
2020-09-29	56.50	56.50	56.50	56.50	0
2020-09-28	56.50	56.50	56.50	56.50	0
2020-09-25	56.50	56.50	56.50	56.50	138,446
2020-09-24	56.50	56.50	56.50	56.50	11,667
2020-09-23	56.50	56.50	56.50	56.50	24,603
2020-09-22	56.50	56.50	56.50	56.50	0
2020-09-21	56.50	56.50	56.50	56.50	3,000
2020-09-18	56.50	56.50	56.50	56.50	0
2020-09-17	56.50	56.50	56.50	56.50	0
2020-09-16	56.50	56.50	56.50	56.50	38,095
2020-09-15	56.50	56.50	56.50	56.50	1,000
2020-09-14	56.50	56.50	56.50	56.50	5,000
2020-09-11	56.50	56.50	56.50	56.50	8,343
2020-09-10	56.50	56.50	56.50	56.50	20,259
2020-09-09	56.50	56.50	56.50	56.50	18,677
2020-09-08	56.50	56.50	56.50	56.50	21,500
2020-09-07	56.50	56.50	56.50	56.50	0
2020-09-04	56.50	56.50	56.50	56.50	0
2020-09-03	56.50	56.50	56.50	56.50	0
2020-09-02	56.50	56.50	56.50	56.50	27,109
2020-09-01	56.50	56.50	56.50	56.50	15,916
2020-08-28	56.50	56.50	56.50	56.50	719
2020-08-27	56.50	56.50	56.50	56.50	0
2020-08-26	56.50	56.50	56.50	56.50	0
2020-08-25	56.50	56.50	56.50	56.50	0
2020-08-24	56.50	56.50	56.50	56.50	0
2020-08-21	56.50	56.50	56.50	56.50	0
2020-08-20	56.50	56.50	56.50	56.50	0
2020-08-19	56.50	56.50	56.50	56.50	0
2020-08-18	56.50	56.50	56.50	56.50	12,789
2020-08-17	56.50	56.50	56.50	56.50	19,626
2020-08-14	56.50	56.50	56.50	56.50	1,500
2020-08-13	56.50	56.50	56.50	56.50	12,419
2020-08-12	56.50	56.50	56.50	56.50	12,036
2020-08-11	56.50	56.50	56.50	56.50	36,813
2020-08-10	56.50	56.75	56.50	56.50	7,650
2020-08-07	56.50	56.50	56.50	56.50	2,173
2020-08-06	56.50	56.50	56.50	56.50	3,935
2020-08-05	56.75	57.75	56.75	57.75	1,050
2020-08-04	56.75	56.75	56.75	56.75	0
2020-08-03	56.75	56.75	56.75	56.75	31,666
2020-07-31	55.75	56.75	55.75	56.75	5,000
2020-07-30	56.00	56.00	54.50	55.75	8,184
2020-07-29	55.75	55.75	55.75	55.75	500
2020-07-28	55.75	55.75	55.75	55.75	0
2020-07-27	55.75	55.75	55.75	55.75	22,588
2020-07-24	55.75	55.75	55.75	55.75	15,672
2020-07-23	55.75	55.75	55.75	55.75	0
2020-07-22	55.75	55.75	55.75	55.75	3,500
2020-07-21	55.75	55.75	55.75	55.75	0
2020-07-20	55.75	55.75	55.75	55.75	0
2020-07-17	55.75	55.75	55.75	55.75	0
2020-07-16	55.75	55.75	55.75	55.75	5,000
2020-07-15	54.25	56.00	54.25	55.75	89,302
2020-07-14	54.25	54.25	54.25	54.25	0
2020-07-13	54.25	54.25	54.25	54.25	0
2020-07-10	54.25	54.25	54.25	54.25	0
2020-07-09	53.50	53.50	53.50	53.50	9,682
2020-07-08	51.50	51.50	51.50	51.50	0
2020-07-07	51.50	51.50	51.50	51.50	0
2020-07-06	51.50	51.50	51.50	51.50	5,000
2020-07-03	51.50	51.50	51.50	51.50	0
2020-07-02	51.50	51.50	51.50	51.50	10,170
2020-07-01	51.50	51.50	51.50	51.50	0
2020-06-30	51.50	51.50	51.50	51.50	4,797
2020-06-29	51.50	51.50	51.50	51.50	0
2020-06-26	51.50	51.50	51.50	51.50	0
2020-06-25	51.50	51.50	51.50	51.50	0
2020-06-24	51.50	51.50	51.50	51.50	0
2020-06-23	51.50	51.50	51.50	51.50	0
2020-06-22	51.50	51.50	51.50	51.50	0
2020-06-19	51.50	51.50	51.50	51.50	0
2020-06-18	51.50	51.50	51.50	51.50	0
2020-06-17	51.50	51.50	51.50	51.50	0
2020-06-16	51.50	51.50	51.50	51.50	10,000
2020-06-15	51.50	51.50	51.50	51.50	5,805
2020-06-12	51.50	51.50	51.50	51.50	0
2020-06-11	51.50	51.50	51.50	51.50	10,000
2020-06-10	51.50	51.50	51.50	51.50	0
2020-06-09	51.50	51.50	51.50	51.50	0
2020-06-08	51.50	51.50	51.50	51.50	0
2020-06-05	51.50	51.50	51.50	51.50	3,376
2020-06-04	51.50	51.50	51.50	51.50	7,932
2020-06-03	51.50	51.50	51.50	51.50	0
2020-06-02	51.50	51.50	51.50	51.50	0
2020-06-01	51.50	51.50	51.50	51.50	0
2020-05-29	51.50	51.50	51.50	51.50	8,997
2020-05-28	51.50	51.50	51.50	51.50	177
2020-05-27	51.50	51.50	51.50	51.50	4,000
2020-05-26	51.50	51.50	51.50	51.50	1,493
2020-05-22	51.50	51.50	50.00	51.50	0
2020-05-21	51.50	51.50	51.50	51.50	3,830
2020-05-20	51.50	51.50	51.50	51.50	8,000
2020-05-19	51.50	51.50	51.50	51.50	0
2020-05-18	51.50	51.50	51.50	51.50	8,923
2020-05-15	51.50	51.50	51.50	51.50	5,000
2020-05-14	51.50	51.50	51.50	51.50	0
2020-05-13	51.50	51.50	51.50	51.50	5,000
2020-05-12	51.50	51.50	51.50	51.50	0
2020-05-11	51.50	51.50	51.50	51.50	2,273
2020-05-07	51.50	51.50	51.50	51.50	0
2020-05-06	51.50	51.50	51.50	51.50	15,171
2020-05-05	51.50	51.50	51.50	51.50	8,851
2020-05-04	51.50	51.50	51.50	51.50	0
2020-05-01	51.50	51.50	51.50	51.50	0
2020-04-30	51.00	51.00	51.00	51.00	0
2020-04-29	51.00	51.00	51.00	51.00	3,894
2020-04-28	51.00	51.00	51.00	51.00	0
2020-04-27	51.00	51.00	51.00	51.00	0
2020-04-24	51.00	51.00	51.00	51.00	0
2020-04-23	51.00	51.00	51.00	51.00	1,000
2020-04-22	52.00	52.00	50.00	52.00	18,000
2020-04-21	52.00	52.00	52.00	52.00	2,000
2020-04-20	52.00	52.00	52.00	52.00	2,000
2020-04-17	52.00	52.00	52.00	52.00	26,477
2020-04-16	52.00	52.00	52.00	52.00	9,345
2020-04-15	54.00	54.00	52.00	52.00	11,362
2020-04-14	54.00	54.00	54.00	54.00	0
2020-04-09	54.00	54.00	54.00	54.00	2,262
2020-04-08	54.00	54.00	54.00	54.00	0
2020-04-07	54.00	54.00	54.00	54.00	0
2020-04-06	55.00	55.00	54.00	55.00	9,011
2020-04-03	55.00	55.00	55.00	55.00	0
2020-04-03	55.00	55.00	55.00	55.00	0
2020-04-02	53.00	55.00	55.00	55.00	14,860
2020-04-02	53.00	55.00	53.00	53.00	6,620
2020-04-01	53.00	53.00	53.00	53.00	0
2020-03-31	53.00	53.00	53.00	53.00	0
2020-03-30	53.00	53.00	53.00	53.00	3,611
2020-03-27	53.00	53.00	53.00	53.00	108,533
2020-03-26	53.00	53.00	53.00	53.00	750
2020-03-25	62.50	62.50	62.50	62.50	3,202
2020-03-24	62.50	62.50	62.50	62.50	0
2020-03-23	62.50	62.50	62.50	62.50	2,500
2020-03-20	62.50	62.50	62.50	62.50	0
2020-03-19	62.50	62.50	62.50	62.50	0
2020-03-18	63.00	63.00	63.00	63.00	0
2020-03-17	64.00	64.00	64.00	64.00	0
2020-03-16	64.50	64.50	63.50	64.50	1,500
2020-03-13	64.50	64.50	64.50	64.50	0
2020-03-12	64.50	64.50	64.50	64.50	3,820
2020-03-11	64.50	64.50	64.50	64.50	0
2020-03-10	64.50	64.50	64.50	64.50	15,355
2020-03-09	61.00	64.50	61.00	64.50	1,136
2020-03-06	64.50	64.50	64.50	64.50	5,304
2020-03-05	64.50	64.50	64.50	64.50	0
2020-03-04	64.50	64.50	64.50	64.50	34,282
2020-03-03	64.50	64.50	64.50	64.50	0
2020-03-02	64.50	64.50	64.50	64.50	21,710
2020-02-28	65.00	65.00	65.00	65.00	2,000
2020-02-27	65.00	65.00	65.00	65.00	13,959
2020-02-26	65.00	65.00	65.00	65.00	12,208
2020-02-25	65.00	65.00	65.00	65.00	8,765
2020-02-24	65.00	65.00	65.00	65.00	28,987
2020-02-21	65.00	65.00	65.00	65.00	0
2020-02-20	65.00	65.00	65.00	65.00	16,316
2020-02-19	65.00	65.00	65.00	65.00	0
2020-02-18	65.00	65.00	65.00	65.00	7,853
2020-02-17	63.50	65.00	63.50	65.00	20,324
2020-02-14	63.50	63.50	63.50	63.50	0
2020-02-13	63.50	63.50	63.50	63.50	24,890
2020-02-12	63.50	63.50	63.50	63.50	24,890
2020-02-11	63.50	63.50	63.50	63.50	27,625
2020-02-10	63.50	63.50	63.50	63.50	12,730
2020-02-07	63.50	63.50	63.50	63.50	0
2020-02-06	63.50	63.50	63.50	63.50	0
2020-02-05	63.50	63.50	63.50	63.50	16,493
2020-02-04	63.50	63.50	63.50	63.50	0
2020-02-03	63.50	63.50	63.50	63.50	23,222
2020-01-31	63.50	63.50	63.50	63.50	25,000
2020-01-30	63.50	63.50	63.50	63.50	28,911
2020-01-29	63.50	63.50	63.50	63.50	1,534
2020-01-28	63.50	63.50	63.50	63.50	0
2020-01-27	63.50	63.50	63.50	63.50	0
2020-01-24	63.50	63.50	63.50	63.50	3,565
2020-01-23	63.50	63.50	63.50	63.50	6,124
2020-01-22	64.00	64.00	63.50	63.50	5,000
2020-01-21	64.00	64.00	64.00	64.00	0
2020-01-20	64.00	64.00	64.00	64.00	5,000
2020-01-17	64.00	64.00	64.00	64.00	0
2020-01-16	64.00	64.00	64.00	64.00	0
2020-01-15	64.00	64.00	64.00	64.00	28,001
2020-01-14	64.00	64.00	64.00	64.00	18,000
2020-01-13	64.00	64.00	64.00	64.00	17,740
2020-01-10	64.00	64.00	64.00	64.00	0
2020-01-09	64.00	64.00	64.00	64.00	0
2020-01-08	64.00	64.00	64.00	64.00	11,481
2020-01-07	64.00	64.00	64.00	64.00	0
2020-01-06	64.00	64.00	64.00	64.00	10,873
2020-01-03	64.00	64.00	64.00	64.00	15,001
2020-01-02	64.00	64.00	64.00	64.00	1,000
2019-12-31	64.00	64.00	64.00	64.00	0
2019-12-30	64.00	64.00	64.00	64.00	11,670
2019-12-27	64.00	64.00	64.00	64.00	8,235
2019-12-24	64.00	64.00	64.00	64.00	12,247
2019-12-23	64.00	64.00	64.00	64.00	31,341
2019-12-20	64.00	64.00	64.00	64.00	40,722
2019-12-19	64.00	64.00	64.00	64.00	31,611
2019-12-18	64.00	64.00	64.00	64.00	0
2019-12-17	64.00	64.00	64.00	64.00	2,000
2019-12-16	64.00	64.00	64.00	64.00	4,581
2019-12-13	64.00	64.00	64.00	64.00	0
2019-12-12	64.00	64.00	64.00	64.00	0
2019-12-11	64.00	64.00	64.00	64.00	14,507
2019-12-10	64.00	64.00	64.00	64.00	15,000
2019-12-09	64.00	64.00	64.00	64.00	13,099
2019-12-06	64.00	64.00	64.00	64.00	0
2019-12-05	64.00	64.00	64.00	64.00	0
2019-12-04	64.00	64.00	64.00	64.00	29,950
2019-12-03	64.00	64.00	64.00	64.00	0
2019-12-02	64.00	64.00	64.00	64.00	32,505
2019-11-29	64.00	64.00	64.00	64.00	44,533
2019-11-28	64.00	64.00	63.00	64.00	0
2019-11-27	64.00	64.00	64.00	64.00	443
2019-11-26	64.00	64.00	64.00	64.00	0
2019-11-25	64.00	64.00	64.00	64.00	0
2019-11-22	64.00	64.00	64.00	64.00	68,004
2019-11-21	64.00	64.00	64.00	64.00	0
2019-11-20	66.00	66.00	66.00	66.00	0
2019-11-19	66.00	66.00	66.00	66.00	0
2019-11-18	66.00	66.00	66.00	66.00	23,819
2019-11-15	66.00	66.00	66.00	66.00	4,757
2019-11-14	66.00	66.00	66.00	66.00	7,749
2019-11-13	66.00	66.00	66.00	66.00	7,000
2019-11-12	64.50	66.00	64.50	66.00	13,346
2019-11-11	64.50	64.50	64.50	64.50	217
2019-11-08	64.50	64.50	64.50	64.50	5,000
2019-11-07	64.50	64.50	64.50	64.50	0
2019-11-06	64.50	64.50	64.50	64.50	0
2019-11-05	64.50	64.50	64.50	64.50	12,524
2019-11-04	64.50	64.50	64.50	64.50	0
2019-11-01	64.50	64.50	64.50	64.50	0
2019-10-31	64.50	64.50	64.50	64.50	0
2019-10-30	64.50	64.50	64.50	64.50	7,662
2019-10-29	64.50	64.50	64.50	64.50	15,780
2019-10-28	64.50	64.50	64.50	64.50	29,393
2019-10-25	64.50	64.50	64.50	64.50	21,637
2019-10-24	64.50	64.50	64.50	64.50	0
2019-10-23	64.50	64.50	64.50	64.50	2,247
2019-10-22	64.50	64.50	64.50	64.50	0
2019-10-21	64.50	64.50	64.50	64.50	0
2019-10-18	64.50	64.50	64.50	64.50	9,346
2019-10-17	64.50	64.50	64.50	64.50	9,897
2019-10-16	64.50	64.50	64.50	64.50	0
2019-10-15	64.50	64.50	64.50	64.50	1,530
2019-10-14	64.50	64.50	64.50	64.50	2,500
2019-10-11	64.50	64.50	64.50	64.50	18,366
2019-10-10	64.50	64.50	64.50	64.50	6,000
2019-10-09	64.50	64.50	64.50	64.50	14,133
2019-10-08	64.50	64.50	64.50	64.50	1,600
2019-10-07	64.50	64.50	64.50	64.50	20,000
2019-10-04	64.50	64.50	64.50	64.50	15,890
2019-10-03	64.50	64.50	64.50	64.50	0
2019-10-02	64.50	64.50	64.50	64.50	2,334
2019-10-01	64.50	64.50	64.50	64.50	0
2019-09-30	64.50	64.50	64.50	64.50	12,226
2019-09-27	64.50	64.50	64.50	64.50	10,706
2019-09-26	64.50	64.50	64.50	64.50	40,241
2019-09-25	64.50	64.50	64.50	64.50	5,000
2019-09-24	64.50	64.50	64.50	64.50	0
2019-09-23	64.50	64.50	64.50	64.50	19,140
2019-09-20	64.50	64.50	64.50	64.50	3,725
2019-09-19	64.50	64.50	64.50	64.50	3,240
2019-09-18	64.50	64.50	64.50	64.50	15,000
2019-09-17	64.50	64.50	64.50	64.50	16,427
2019-09-16	64.50	64.50	64.50	64.50	6,104
2019-09-13	64.50	64.50	64.50	64.50	0
2019-09-12	64.50	64.50	64.50	64.50	1,575
2019-09-11	64.50	64.50	64.50	64.50	13,927
2019-09-10	64.50	64.50	64.50	64.50	0
2019-09-09	64.50	64.50	64.50	64.50	5,000
2019-09-06	64.50	64.50	64.50	64.50	0
2019-09-05	64.50	64.50	64.50	64.50	0
2019-09-04	64.50	64.50	64.50	64.50	15,000
2019-09-03	64.50	64.50	64.50	64.50	0
2019-09-02	64.50	64.50	64.50	64.50	5,030
2019-08-30	64.50	64.50	64.50	64.50	10,524
2019-08-29	64.50	64.50	64.50	64.50	0
2019-08-28	64.50	64.50	64.50	64.50	0
2019-08-27	64.50	64.50	64.50	64.50	0
2019-08-23	64.50	64.50	64.50	64.50	0
2019-08-22	64.50	64.50	64.50	64.50	0
2019-08-21	64.50	64.50	64.50	64.50	44,880
2019-08-20	64.50	64.50	64.50	64.50	19,749
2019-08-19	64.50	64.50	64.50	64.50	0
2019-08-16	64.50	64.50	64.50	64.50	15,500
2019-08-15	64.50	64.50	64.50	64.50	12,449
2019-08-14	64.50	64.50	64.50	64.50	0
2019-08-13	64.50	64.50	64.50	64.50	8,533
2019-08-12	64.50	64.50	64.50	64.50	0
2019-08-09	64.50	64.50	64.50	64.50	44,551
2019-08-08	64.50	64.50	64.50	64.50	0
2019-08-07	64.50	64.50	64.50	64.50	53,845
2019-08-06	64.50	64.50	64.50	64.50	27,506
2019-08-05	64.50	64.50	64.50	64.50	30,609
2019-08-02	64.50	64.50	64.50	64.50	0
2019-08-01	64.50	64.50	64.50	64.50	4
2019-07-31	64.50	64.50	64.50	64.50	26,289
2019-07-30	64.50	64.50	64.50	64.50	0
2019-07-29	64.50	64.50	64.50	64.50	0
2019-07-26	64.50	64.50	64.50	64.50	4,797
2019-07-25	64.50	64.50	64.50	64.50	5,619
2019-07-24	64.50	64.50	64.50	64.50	7,928
2019-07-23	64.50	64.50	64.50	64.50	4,560
2019-07-22	64.50	64.50	64.50	64.50	8,343
2019-07-19	64.50	64.50	64.50	64.50	565
2019-07-18	64.50	64.50	64.50	64.50	1,638
2019-07-17	64.50	64.50	64.50	64.50	0
2019-07-16	65.00	65.00	64.50	64.50	7,717
2019-07-15	65.00	65.00	65.00	65.00	9,665
2019-07-12	65.00	65.00	65.00	65.00	0
2019-07-11	65.00	65.00	65.00	65.00	13,767
2019-07-10	65.00	65.00	65.00	65.00	0
2019-07-09	65.00	65.00	65.00	65.00	30,462
2019-07-08	65.00	65.00	65.00	65.00	4,063
2019-07-05	65.00	65.00	65.00	65.00	0
2019-07-04	65.00	65.00	65.00	65.00	14,835
2019-07-03	65.00	65.00	65.00	65.00	36,902
2019-07-02	65.00	65.00	65.00	65.00	10,386
2019-07-01	65.00	65.00	65.00	65.00	2,047
2019-06-28	65.00	65.00	65.00	65.00	0
2019-06-27	65.00	65.00	65.00	65.00	8,521
2019-06-26	65.00	65.00	65.00	65.00	59,354
2019-06-25	65.00	65.00	65.00	65.00	15,000
2019-06-24	65.00	65.00	65.00	65.00	0
2019-06-21	65.00	65.00	65.00	65.00	26,764
2019-06-20	65.00	65.00	65.00	65.00	0
2019-06-19	65.00	65.00	65.00	65.00	10,000
2019-06-18	65.00	65.00	65.00	65.00	7,620
2019-06-17	65.00	65.00	65.00	65.00	6,338
2019-06-14	65.00	65.00	65.00	65.00	0
2019-06-13	65.00	65.00	65.00	65.00	0
2019-06-12	65.00	65.00	65.00	65.00	14,179
2019-06-11	65.00	65.00	65.00	65.00	0
2019-06-10	65.00	65.00	65.00	65.00	25,000
2019-06-07	65.00	65.00	65.00	65.00	20,901
2019-06-06	65.00	65.00	65.00	65.00	0
2019-06-05	67.00	67.00	67.00	67.00	0
2019-06-04	67.00	67.00	67.00	67.00	0
2019-06-03	67.00	67.00	67.00	67.00	0
2019-05-31	67.00	67.00	67.00	67.00	13,077
2019-05-30	67.00	67.00	67.00	67.00	0
2019-05-29	67.00	67.00	67.00	67.00	8,500
2019-05-28	67.00	67.00	67.00	67.00	5,805
2019-05-24	67.00	67.00	67.00	67.00	0
2019-05-23	66.50	67.00	66.50	67.00	26,851
2019-05-22	67.00	67.00	66.50	66.50	14,679
2019-05-21	67.00	67.00	67.00	67.00	19,998
2019-05-20	67.00	67.00	67.00	67.00	5,000
2019-05-17	65.00	67.00	65.00	67.00	1,470
2019-05-16	65.00	65.00	65.00	65.00	0
2019-05-15	65.00	65.00	65.00	65.00	47,620
2019-05-14	65.00	65.00	65.00	65.00	0
2019-05-13	65.00	65.00	65.00	65.00	5,042
2019-05-10	65.00	65.00	65.00	65.00	0
2019-05-09	65.00	65.00	65.00	65.00	7,979
2019-05-08	65.00	65.00	65.00	65.00	0
2019-05-07	65.00	65.00	65.00	65.00	15,805

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