Blackstone Loan Share History

Blackstone Loan Share Price history. The following table shows end-of-day data BGLP historical share prices for Blackstone Loan, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	47.60	48.90	47.60	48.90	519,438
2024-05-01	49.70	49.70	49.70	49.70	59,542
2024-04-30	49.70	50.50	49.70	49.70	69,787
2024-04-29	49.70	52.00	49.70	49.70	311,975
2024-04-26	49.70	49.70	49.70	49.70	39,039
2024-04-25	49.70	49.70	49.70	49.70	56,648
2024-04-24	49.70	49.70	49.70	49.70	372,013
2024-04-23	49.70	49.70	49.70	49.70	90,941
2024-04-22	49.70	51.50	49.70	49.70	20,734
2024-04-19	49.70	49.70	49.70	49.70	44,874
2024-04-18	49.70	49.70	49.70	49.70	4,902
2024-04-17	50.40	50.40	49.70	49.70	65,212
2024-04-16	50.40	50.40	50.40	50.40	79,717
2024-04-15	50.40	50.00	50.00	50.00	63,276
2024-04-12	50.40	50.40	50.40	50.40	35,161
2024-04-11	50.40	50.50	50.40	50.40	1,042
2024-04-10	50.40	50.40	50.40	50.40	159,261
2024-04-09	51.50	51.50	51.50	51.50	19,735
2024-04-08	51.50	51.50	51.50	51.50	147,752
2024-04-05	51.50	51.50	51.50	51.50	14,618
2024-04-04	51.50	51.50	51.00	51.50	48,465
2024-04-03	51.50	51.50	51.50	51.50	104,890
2024-04-02	51.50	51.00	51.00	51.50	95,362
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	51.50	51.50	51.00	51.50	15,673
2024-03-27	51.50	52.00	51.50	51.50	10,000
2024-03-26	51.50	51.50	51.50	51.50	1,927
2024-03-25	51.50	51.50	51.00	51.50	84,134
2024-03-22	51.50	52.00	51.50	52.00	31,824
2024-03-21	51.50	52.00	51.50	51.50	130,280
2024-03-20	51.50	51.50	51.50	51.50	19,502
2024-03-19	51.50	52.00	51.50	51.50	14,234
2024-03-18	52.00	52.00	51.50	52.00	135,817
2024-03-15	51.50	52.00	51.50	51.50	29,592
2024-03-14	51.50	51.50	51.50	51.50	115,147
2024-03-13	51.50	52.00	51.50	51.50	17,419
2024-03-12	51.50	51.50	51.50	51.50	64,987
2024-03-11	51.50	52.00	52.00	52.00	47,549
2024-03-08	51.50	52.00	52.00	52.00	10,000
2024-03-07	51.50	51.50	51.50	51.50	23,291
2024-03-06	51.50	51.50	51.50	51.50	15,400
2024-03-05	51.50	54.00	51.50	51.50	45,975
2024-03-04	51.50	51.50	51.50	51.50	53,116
2024-03-01	51.50	51.50	51.50	51.50	35,374
2024-02-29	51.50	51.50	51.50	51.50	7,912
2024-02-28	51.50	51.50	51.50	51.50	339,955
2024-02-27	50.50	51.50	50.50	51.50	17,000
2024-02-26	50.75	50.75	50.50	50.50	15,647
2024-02-23	51.00	51.00	50.50	50.50	108,971
2024-02-22	50.50	50.50	50.50	50.50	0
2024-02-21	50.50	51.50	50.50	50.50	14,423
2024-02-20	50.50	50.50	50.50	50.50	16,304
2024-02-19	50.00	50.50	50.00	50.50	0
2024-02-16	50.00	50.00	50.00	50.00	0
2024-02-15	49.50	50.00	49.50	50.00	3,888
2024-02-14	49.50	49.50	49.50	49.50	39,207
2024-02-13	49.50	49.50	49.50	49.50	71,077
2024-02-12	49.50	49.50	49.50	49.50	5,863
2024-02-09	49.50	51.00	51.00	51.00	45,079
2024-02-08	49.50	49.50	49.50	49.50	0
2024-02-07	49.50	49.50	49.50	49.50	13,023
2024-02-06	49.50	49.50	49.50	49.50	17,727
2024-02-05	49.50	49.50	49.50	49.50	11,746
2024-02-02	49.50	49.50	49.50	49.50	3,430
2024-02-01	50.50	50.50	49.50	49.50	10,000
2024-01-31	51.60	51.60	51.60	51.60	189,881
2024-01-30	52.00	52.00	51.60	51.60	112,766
2024-01-29	52.50	52.50	52.00	52.00	94,319
2024-01-26	52.50	52.50	52.50	52.50	7,264
2024-01-25	52.50	52.50	52.50	52.50	28,131
2024-01-24	52.50	52.50	52.50	52.50	38,202
2024-01-23	52.50	52.50	52.00	52.50	75,255
2024-01-22	52.50	52.00	52.00	52.00	131,752
2024-01-19	52.50	55.00	52.50	52.50	26,812
2024-01-18	52.50	52.50	52.00	52.50	69,308
2024-01-17	52.50	52.50	52.50	52.50	6,674
2024-01-16	52.50	52.50	52.00	52.50	148,796
2024-01-15	52.50	52.50	52.00	52.50	62,296
2024-01-12	52.50	52.50	52.00	52.00	60,965
2024-01-11	52.50	52.50	52.00	52.50	131,448
2024-01-10	52.50	52.50	52.00	52.50	294,862
2024-01-09	52.50	52.50	52.00	52.50	95,000
2024-01-08	52.50	52.50	52.00	52.00	48,261
2024-01-05	52.50	52.50	52.50	52.50	30,000
2024-01-04	52.50	52.50	52.50	52.50	1,837
2024-01-03	51.50	52.25	51.50	52.25	8,767
2024-01-02	51.50	52.00	51.50	51.50	10,000
2024-01-01	51.50	51.50	51.50	51.50	0
2023-12-29	51.75	51.75	51.50	51.50	0
2023-12-28	51.75	51.75	51.50	51.50	48,400
2023-12-27	51.40	51.60	51.40	51.50	16,013
2023-12-26	51.50	51.50	51.50	51.50	0
2023-12-25	51.50	51.50	51.50	51.50	0
2023-12-22	51.50	51.50	51.50	51.50	0
2023-12-21	51.50	51.50	51.50	51.50	250
2023-12-20	51.50	51.50	51.50	51.50	35,000
2023-12-19	50.50	51.50	50.50	51.50	17,604
2023-12-18	50.50	50.50	50.50	50.50	6,971
2023-12-15	50.50	50.50	50.50	50.50	2,350
2023-12-14	50.50	50.50	50.50	50.50	111,941
2023-12-13	50.00	50.50	50.00	50.50	1,144
2023-12-12	49.50	50.00	50.00	50.00	41,724
2023-12-11	49.50	49.50	49.50	49.50	5,500
2023-12-08	48.50	49.50	48.50	49.50	211,467
2023-12-07	47.60	48.50	47.60	48.50	25,890
2023-12-06	47.60	47.60	47.60	47.60	14,395
2023-12-05	47.60	47.60	47.60	47.60	19,924
2023-12-04	48.60	49.00	47.60	47.60	22,002
2023-12-01	48.60	48.60	48.60	48.60	0
2023-11-30	48.50	48.80	48.50	48.60	40,000
2023-11-29	48.50	48.50	48.50	48.50	0
2023-11-28	50.50	50.00	48.50	48.50	15,000
2023-11-27	49.50	50.50	49.50	50.50	0
2023-11-24	49.50	49.50	49.50	49.50	23,126
2023-11-23	49.50	49.50	49.50	49.50	5,000
2023-11-22	49.25	49.50	49.25	49.50	50,761
2023-11-21	47.60	49.25	47.60	49.25	10,000
2023-11-20	47.60	48.00	47.60	47.60	53,632
2023-11-17	47.60	47.60	47.60	47.60	4,030
2023-11-16	48.00	48.00	47.60	47.60	14,156
2023-11-15	48.00	48.00	48.00	48.00	57,212
2023-11-14	47.60	48.00	47.60	48.00	93,135
2023-11-13	47.60	47.60	47.60	47.60	0
2023-11-10	47.60	47.60	47.60	47.60	2,058
2023-11-09	48.50	48.50	47.60	47.60	2,138
2023-11-08	48.50	48.50	48.50	48.50	0
2023-11-07	48.50	48.50	48.50	48.50	11,301
2023-11-06	48.50	48.50	48.50	48.50	16,638
2023-11-03	48.50	48.50	48.50	48.50	13,850
2023-11-02	48.50	48.50	48.50	48.50	1,097
2023-11-01	49.60	49.60	49.60	49.60	0
2023-10-31	50.50	50.50	49.60	49.60	5,000
2023-10-30	50.50	50.50	50.50	50.50	0
2023-10-27	50.50	50.50	50.50	50.50	0
2023-10-26	50.50	50.50	50.50	50.50	9,694
2023-10-25	50.50	50.50	50.50	50.50	170,957
2023-10-24	50.50	50.50	50.50	50.50	1,425
2023-10-23	50.50	50.50	50.50	50.50	225,936
2023-10-20	50.50	50.50	50.50	50.50	59,000
2023-10-19	50.50	50.50	50.50	50.50	0
2023-10-18	49.50	50.50	49.50	50.50	52,683
2023-10-17	49.50	49.50	49.50	49.50	11,632
2023-10-16	49.50	49.50	49.50	49.50	35,000
2023-10-13	49.50	49.50	49.50	49.50	30,038
2023-10-12	49.50	49.50	49.50	49.50	22,272
2023-10-11	49.50	49.50	49.50	49.50	17,971
2023-10-10	49.50	50.25	49.50	49.50	33,893
2023-10-09	48.75	49.50	48.25	49.50	4,982
2023-10-06	48.25	48.75	48.25	48.75	0
2023-10-05	48.25	48.25	48.25	48.25	5,934
2023-10-04	48.25	48.25	48.25	48.25	11,517
2023-10-03	48.00	48.25	48.00	48.25	1,093
2023-10-02	47.80	48.00	47.80	48.00	14,800
2023-09-29	47.80	47.80	47.80	47.80	5,994
2023-09-28	47.80	47.80	47.80	47.80	57,500
2023-09-27	47.80	47.80	47.80	47.80	0
2023-09-26	47.80	50.00	47.80	47.80	35,016
2023-09-25	47.80	47.80	47.80	47.80	1,409
2023-09-22	47.80	47.80	47.80	47.80	23,000
2023-09-21	48.25	48.25	47.80	47.80	87,476
2023-09-20	48.25	48.25	48.25	48.25	47,797
2023-09-19	48.25	48.25	48.25	48.25	0
2023-09-18	48.25	48.25	48.25	48.25	7,260
2023-09-15	48.25	48.25	48.25	48.25	49,267
2023-09-14	48.25	48.25	48.25	48.25	77,174
2023-09-13	48.25	48.40	48.25	48.25	140,549
2023-09-12	48.25	48.25	48.25	48.25	52,246
2023-09-11	48.00	48.25	48.00	48.25	99,917
2023-09-08	48.00	48.00	48.00	48.00	62,175
2023-09-07	48.00	48.00	48.00	48.00	71,760
2023-09-06	48.00	48.00	48.00	48.00	79,302
2023-09-05	49.00	49.00	48.00	48.00	47,438
2023-09-04	49.00	49.00	49.00	49.00	277,987
2023-09-01	49.00	49.00	49.00	49.00	64,762
2023-08-31	49.00	49.00	49.00	49.00	10,000
2023-08-30	50.25	50.25	49.00	49.00	13,355
2023-08-29	54.00	54.00	50.25	50.25	91,162
2023-08-28	50.70	50.70	50.70	50.70	0
2023-08-25	50.70	53.00	50.70	50.70	17,908
2023-08-24	50.70	50.70	50.70	50.70	16,572
2023-08-23	50.70	50.70	50.70	50.70	12,631
2023-08-22	53.50	53.00	50.70	50.70	44,007
2023-08-21	55.75	55.75	53.50	53.50	7,418
2023-08-18	56.50	56.50	55.75	55.75	4,474
2023-08-17	56.50	56.50	56.50	56.50	15,209
2023-08-16	56.50	56.50	56.50	56.50	17,840
2023-08-15	56.25	56.50	56.25	56.50	0
2023-08-14	58.00	58.00	56.50	56.50	4,310
2023-08-11	56.50	56.50	56.50	56.50	13,516
2023-08-10	56.50	56.50	56.50	56.50	31,316
2023-08-09	56.50	56.50	56.50	56.50	3,616
2023-08-08	56.50	56.50	56.50	56.50	0
2023-08-07	57.00	57.00	56.50	56.50	184,521
2023-08-04	57.75	57.75	57.00	57.00	5,000
2023-08-03	57.75	57.75	57.75	57.75	31,400
2023-08-02	58.50	59.50	59.50	59.50	45,001
2023-08-01	58.50	58.50	58.50	58.50	0
2023-07-31	58.75	58.75	58.50	58.50	7,869
2023-07-28	58.75	58.75	58.75	58.75	0
2023-07-27	58.50	58.75	58.50	58.75	350,678
2023-07-26	58.50	58.50	58.50	58.50	8,491
2023-07-25	58.50	58.50	58.50	58.50	200,000
2023-07-24	58.50	58.50	58.50	58.50	16,000
2023-07-21	58.50	58.50	58.50	58.50	51,687
2023-07-20	58.50	58.50	58.50	58.50	23,792
2023-07-19	58.50	58.50	58.50	58.50	36,330
2023-07-18	58.50	58.50	58.50	58.50	15,360
2023-07-17	58.50	58.50	58.50	58.50	6,407
2023-07-14	58.50	58.50	58.50	58.50	5,000
2023-07-13	58.50	58.50	58.50	58.50	51,321
2023-07-12	58.50	58.50	58.50	58.50	9,503
2023-07-11	58.50	58.50	58.50	58.50	9,877
2023-07-10	58.50	58.50	58.50	58.50	2,734
2023-07-07	58.50	58.50	58.50	58.50	7,174
2023-07-06	58.50	58.50	58.50	58.50	6,749
2023-07-05	58.50	58.50	58.50	58.50	1,687
2023-07-04	58.50	58.50	58.50	58.50	0
2023-07-03	58.50	58.50	58.50	58.50	50,951
2023-06-30	58.50	58.50	58.50	58.50	0
2023-06-29	58.50	58.50	58.50	58.50	36,000
2023-06-28	58.50	58.50	58.50	58.50	7,161
2023-06-27	58.50	58.50	58.50	58.50	2,206
2023-06-26	58.50	58.50	58.00	58.50	308,961
2023-06-23	58.50	58.50	58.50	58.50	0
2023-06-22	59.50	59.50	58.50	58.50	84,815
2023-06-21	59.50	59.50	59.50	59.50	50,880
2023-06-20	59.50	59.50	59.50	59.50	2,388
2023-06-19	59.50	59.50	59.50	59.50	47,493
2023-06-16	59.50	59.50	59.50	59.50	22,944
2023-06-15	59.50	59.50	59.50	59.50	4,013
2023-06-14	59.50	59.50	59.50	59.50	52,052
2023-06-13	59.50	59.50	59.50	59.50	20,994
2023-06-12	59.50	59.50	59.50	59.50	55,580
2023-06-09	59.50	59.50	59.50	59.50	68,398
2023-06-08	59.50	59.50	59.50	59.50	38,019
2023-06-07	59.50	62.00	59.50	59.50	24,200
2023-06-06	59.50	61.00	59.50	61.00	83,058
2023-06-05	60.50	60.50	59.50	59.50	7,294
2023-06-02	60.50	60.50	60.50	60.50	31,754
2023-06-01	60.50	60.50	60.50	60.50	2,435
2023-05-31	60.50	60.50	60.50	60.50	23,296
2023-05-30	60.50	60.50	60.50	60.50	22,028
2023-05-29	60.50	60.50	60.50	60.50	0
2023-05-26	60.50	60.50	60.50	60.50	35,413
2023-05-25	60.50	61.00	60.50	60.50	12,542
2023-05-24	60.50	60.50	60.50	60.50	20,137
2023-05-23	60.50	60.50	60.50	60.50	43,096
2023-05-22	60.50	60.50	60.50	60.50	0
2023-05-19	60.50	60.50	60.50	60.50	2,396
2023-05-18	60.50	60.50	60.50	60.50	7,987
2023-05-17	60.50	60.50	60.50	60.50	0
2023-05-16	60.50	60.50	60.50	60.50	33,061
2023-05-15	60.50	60.50	60.50	60.50	12,620
2023-05-12	60.50	60.50	60.50	60.50	0
2023-05-11	60.50	60.50	60.50	60.50	166
2023-05-10	60.50	60.50	60.50	60.50	1,647
2023-05-09	60.50	60.50	60.50	60.50	4,022
2023-05-08	60.50	60.50	60.50	60.50	0
2023-05-05	60.50	60.50	60.50	60.50	55,657
2023-05-04	60.50	60.50	60.50	60.50	0
2023-05-03	62.50	62.50	62.50	62.50	1,587
2023-05-02	62.50	62.50	62.50	62.50	73,454
2023-05-01	62.50	62.50	62.50	62.50	0
2023-04-28	62.50	62.50	62.50	62.50	19,100
2023-04-27	62.50	60.00	60.00	60.00	62,963
2023-04-26	62.50	64.00	62.50	62.50	12,041
2023-04-25	63.50	63.50	62.50	62.50	20,134
2023-04-24	63.50	63.50	63.50	63.50	34,759
2023-04-21	63.50	63.50	63.50	63.50	15,860
2023-04-20	63.50	63.50	63.50	63.50	0
2023-04-19	63.50	63.50	63.50	63.50	3,649
2023-04-18	63.50	63.50	63.50	63.50	71,469
2023-04-17	63.50	63.50	63.50	63.50	65,593
2023-04-14	63.50	63.50	63.50	63.50	7,694
2023-04-13	63.50	63.50	63.50	63.50	58,000
2023-04-12	63.50	63.50	63.50	63.50	39,638
2023-04-11	63.50	63.50	63.50	63.50	68,644
2023-04-10	63.50	63.50	63.50	63.50	0
2023-04-07	63.50	63.50	63.50	63.50	0
2023-04-06	63.50	64.00	63.50	63.50	3,131
2023-04-05	63.50	66.00	63.50	63.50	67,721
2023-04-04	64.50	64.50	63.50	63.50	28,522
2023-04-03	64.50	64.50	64.50	64.50	14,704
2023-03-31	64.50	64.50	64.50	64.50	11,411
2023-03-30	64.50	64.50	64.50	64.50	0
2023-03-29	66.50	66.25	64.50	64.50	26,582
2023-03-28	66.50	66.50	66.50	66.50	21,232
2023-03-27	66.50	66.50	66.50	66.50	9,107
2023-03-24	66.50	66.50	66.50	66.50	175
2023-03-23	66.50	66.50	66.50	66.50	0
2023-03-22	66.50	66.50	66.50	66.50	4,537
2023-03-21	66.50	66.50	66.50	66.50	50,000
2023-03-20	66.50	66.50	66.50	66.50	69,643
2023-03-17	66.50	66.50	66.50	66.50	92,484
2023-03-16	66.50	66.75	66.50	66.50	7,026
2023-03-15	66.50	66.50	65.00	66.50	500
2023-03-14	66.50	66.50	66.50	66.50	16,641
2023-03-13	66.50	66.50	66.50	66.50	11,222
2023-03-10	66.50	66.50	66.50	66.50	147,534
2023-03-09	66.50	66.50	66.00	66.50	29,500
2023-03-08	66.50	66.50	66.50	66.50	46,489
2023-03-07	66.50	66.50	66.50	66.50	17,682
2023-03-06	66.50	69.00	66.50	66.50	34,373
2023-03-03	66.50	66.50	66.50	66.50	514,877
2023-03-02	66.50	66.50	66.50	66.50	0
2023-03-01	66.50	66.50	66.50	66.50	222,967
2023-02-28	66.50	66.50	66.50	66.50	38,511
2023-02-27	66.50	66.50	66.50	66.50	22,298
2023-02-24	66.50	66.50	66.50	66.50	17,368
2023-02-23	66.50	66.50	66.50	66.50	4,490
2023-02-22	66.50	66.50	66.50	66.50	1,257
2023-02-21	66.50	66.50	66.50	66.50	3,134
2023-02-20	66.50	66.50	66.50	66.50	36,487
2023-02-17	66.50	66.50	66.50	66.50	0
2023-02-16	66.50	66.50	66.50	66.50	79,471
2023-02-15	66.50	66.50	66.50	66.50	2,099
2023-02-14	66.50	66.50	66.50	66.50	104,817
2023-02-13	66.50	66.50	66.50	66.50	266,535
2023-02-10	66.50	66.50	66.50	66.50	60,116
2023-02-09	66.50	69.00	66.50	66.50	21,817
2023-02-08	66.50	66.50	66.50	66.50	51,318
2023-02-07	66.50	66.50	66.50	66.50	20,435
2023-02-06	66.50	66.50	66.50	66.50	4,669
2023-02-03	66.50	66.50	66.50	66.50	58,718
2023-02-02	66.50	66.50	66.50	66.50	103,334
2023-02-01	66.50	66.50	66.50	66.50	1,729
2023-01-31	66.50	66.50	66.50	66.50	122,331
2023-01-30	65.50	66.50	65.50	66.50	57,248
2023-01-27	64.50	65.50	64.50	65.50	91,234
2023-01-26	62.50	64.50	62.50	64.50	99,095
2023-01-25	62.50	62.50	62.50	62.50	11,077
2023-01-24	61.50	62.50	61.50	62.50	20,000
2023-01-23	61.50	61.50	61.50	61.50	28,923
2023-01-20	61.25	61.50	61.25	61.50	11,733
2023-01-19	60.50	61.25	60.50	61.25	37,611
2023-01-18	60.50	60.50	60.50	60.50	127,671
2023-01-17	60.50	60.50	60.50	60.50	67,020
2023-01-16	59.50	59.50	59.50	59.50	66,557
2023-01-13	59.00	59.50	59.00	59.50	46,992
2023-01-12	58.50	58.50	58.50	58.50	48,667
2023-01-11	57.50	58.50	57.50	58.50	0
2023-01-10	57.50	57.50	57.50	57.50	264,822
2023-01-09	57.50	57.50	57.50	57.50	59,598
2023-01-06	57.50	57.50	57.50	57.50	48,294
2023-01-05	57.50	57.50	57.50	57.50	6,019
2023-01-04	57.50	57.50	57.50	57.50	72,110
2023-01-03	56.50	57.50	56.50	57.50	52,809
2023-01-02	56.50	56.50	56.50	56.50	0
2022-12-30	56.50	56.50	56.50	56.50	2,818
2022-12-29	56.50	56.50	56.50	56.50	0
2022-12-28	56.50	56.50	56.50	56.50	20,163
2022-12-27	56.50	56.50	56.50	56.50	0
2022-12-26	56.50	56.50	56.50	56.50	0
2022-12-23	56.50	56.50	56.50	56.50	15,000
2022-12-22	56.50	56.50	56.50	56.50	4,543
2022-12-21	56.50	56.50	56.50	56.50	10,903
2022-12-20	57.50	57.50	56.50	56.50	1,569
2022-12-19	56.50	56.50	56.50	56.50	40,329
2022-12-16	56.50	56.50	56.50	56.50	17,534
2022-12-15	56.50	56.50	56.50	56.50	14,320
2022-12-14	56.50	56.50	56.50	56.50	5,345
2022-12-13	56.50	56.50	56.50	56.50	30,873
2022-12-12	56.50	56.50	56.50	56.50	0
2022-12-09	56.50	56.50	56.50	56.50	14,392
2022-12-08	56.50	56.50	56.50	56.50	0
2022-12-07	57.00	57.00	56.50	56.50	131,475
2022-12-06	57.00	57.00	57.00	57.00	39,087
2022-12-05	58.00	58.00	57.00	57.00	22,395
2022-12-02	58.00	58.00	58.00	58.00	586
2022-12-01	58.50	58.50	58.00	58.00	43,987
2022-11-30	58.50	58.50	58.50	58.50	23,447
2022-11-29	58.50	58.50	58.50	58.50	1,682
2022-11-28	58.50	58.50	58.50	58.50	41,990
2022-11-25	59.50	59.50	59.50	59.50	3,536
2022-11-24	59.50	59.50	59.50	59.50	0
2022-11-23	59.50	59.50	59.50	59.50	16,667
2022-11-22	59.50	59.50	59.50	59.50	3,342
2022-11-21	58.50	59.50	58.50	59.50	26,697
2022-11-18	58.50	59.50	58.50	59.50	13,861
2022-11-17	58.50	58.50	58.50	58.50	0
2022-11-16	58.50	58.50	58.50	58.50	36,363
2022-11-15	58.50	58.50	58.50	58.50	67,034
2022-11-14	58.50	58.50	58.50	58.50	70,909
2022-11-11	58.50	58.50	58.50	58.50	57,476
2022-11-10	58.50	58.50	58.50	58.50	15,672
2022-11-09	58.50	58.50	58.50	58.50	13,044
2022-11-08	58.50	58.50	58.50	58.50	24,144
2022-11-07	57.50	58.50	57.50	58.50	124,276
2022-11-04	57.50	57.50	57.50	57.50	13,494
2022-11-03	57.50	57.50	57.50	57.50	46,953
2022-11-02	59.50	59.50	59.50	59.50	11,303
2022-11-01	59.50	59.50	59.50	59.50	0
2022-10-31	59.50	59.50	59.50	59.50	21,825
2022-10-28	59.50	59.50	59.50	59.50	11,572
2022-10-27	59.50	61.00	59.50	59.50	9,684
2022-10-26	59.50	59.50	59.50	59.50	16,388
2022-10-25	59.25	59.50	59.25	59.50	3,000
2022-10-24	59.25	59.25	59.25	59.25	0
2022-10-21	59.25	59.25	59.25	59.25	22,462
2022-10-20	59.25	59.25	59.25	59.25	30,488
2022-10-19	59.25	59.25	59.25	59.25	0
2022-10-18	60.50	60.50	59.25	59.25	18,976
2022-10-17	60.50	60.50	60.50	60.50	1,626
2022-10-14	60.50	60.50	60.50	60.50	17,741
2022-10-13	61.00	61.00	60.50	60.50	54,922
2022-10-12	61.00	61.00	61.00	61.00	145
2022-10-11	61.50	61.50	60.50	60.50	30,588
2022-10-10	61.75	61.75	61.50	61.50	10,050
2022-10-07	61.75	61.75	61.75	61.75	0
2022-10-06	61.75	61.75	61.75	61.75	0
2022-10-05	61.75	61.75	61.75	61.75	25,000
2022-10-04	61.50	61.75	61.50	61.75	19,850
2022-10-03	61.00	61.50	61.00	61.50	98,985
2022-09-30	61.00	61.00	61.00	61.00	0
2022-09-29	60.50	61.00	60.50	61.00	6,201
2022-09-28	60.50	60.50	60.50	60.50	33,621
2022-09-27	60.50	60.50	60.50	60.50	0
2022-09-26	60.50	60.50	60.50	60.50	4,463
2022-09-23	60.50	60.50	59.00	60.50	5,500
2022-09-22	60.50	60.50	60.50	60.50	4,678
2022-09-21	60.50	60.50	60.50	60.50	2,014
2022-09-20	60.50	60.50	60.50	60.50	1,774
2022-09-19	60.50	60.50	60.50	60.50	0
2022-09-16	60.25	60.50	60.25	60.50	55,030
2022-09-15	60.25	60.25	60.25	60.25	67,799
2022-09-14	60.00	60.25	60.00	60.25	11,362
2022-09-13	60.00	60.00	60.00	60.00	17,751
2022-09-12	60.75	60.75	60.00	60.00	40,537
2022-09-09	60.75	60.75	60.75	60.75	40,078
2022-09-08	61.00	61.00	60.75	60.75	0
2022-09-07	61.00	61.00	61.00	61.00	2,400
2022-09-06	61.00	61.00	61.00	61.00	15,999
2022-09-05	61.00	61.00	61.00	61.00	18,088
2022-09-02	61.00	61.00	61.00	61.00	25,065
2022-09-01	61.00	61.00	61.00	61.00	109
2022-08-31	61.00	61.00	61.00	61.00	10,956
2022-08-30	61.25	61.25	61.00	61.00	8,380
2022-08-29	61.25	61.25	61.25	61.25	0
2022-08-26	61.25	61.25	61.25	61.25	183
2022-08-25	61.50	61.50	61.25	61.25	19,523
2022-08-24	61.50	61.50	61.50	61.50	6,446
2022-08-23	61.50	61.50	61.50	61.50	28,089
2022-08-22	61.50	61.50	61.50	61.50	20,199
2022-08-19	61.50	62.00	60.50	61.50	99,222
2022-08-18	61.50	63.00	63.00	61.50	5,590
2022-08-17	61.50	61.50	61.50	61.50	0
2022-08-16	62.00	62.00	61.50	61.50	16,716
2022-08-15	62.00	62.00	62.00	62.00	3,215
2022-08-12	63.00	63.00	63.00	62.00	48,077
2022-08-11	62.00	62.00	61.75	62.00	37,933
2022-08-10	61.75	62.50	62.50	61.75	4,000
2022-08-09	61.75	61.75	61.75	61.75	21,476
2022-08-08	61.75	62.00	62.00	61.75	39,511
2022-08-05	61.75	62.00	62.00	61.75	54,414
2022-08-04	61.75	62.00	62.00	62.00	28,425
2022-08-03	61.75	61.75	61.75	61.75	0
2022-08-02	61.75	61.00	61.00	61.00	57
2022-08-01	62.00	63.00	61.75	63.00	8,455
2022-07-29	62.00	62.00	62.00	62.00	0
2022-07-28	62.00	62.00	62.00	62.00	0
2022-07-27	63.50	63.50	62.50	62.50	29,416
2022-07-26	63.50	63.50	63.50	63.50	0
2022-07-25	63.50	63.50	63.25	63.50	62,920
2022-07-22	63.50	63.50	63.50	63.50	38,100
2022-07-21	63.50	63.50	63.50	63.50	74,527
2022-07-20	63.25	62.50	62.50	63.50	25,271
2022-07-19	64.00	64.00	63.25	63.25	0
2022-07-18	64.00	64.00	64.00	64.00	0
2022-07-15	64.00	64.00	64.00	64.00	7,741
2022-07-14	64.50	64.50	64.00	64.00	33,464
2022-07-13	64.75	64.75	64.50	64.50	0
2022-07-12	64.75	64.75	64.75	64.75	0
2022-07-11	65.00	65.00	64.75	64.75	5,086
2022-07-08	65.00	65.00	65.00	65.00	0
2022-07-07	65.00	65.00	65.00	65.00	3,031
2022-07-06	65.00	65.00	65.00	65.00	13,607
2022-07-05	65.00	65.00	65.00	65.00	32,000
2022-07-04	65.00	65.00	65.00	65.00	0
2022-07-01	64.75	63.00	63.00	63.00	75,485
2022-06-30	65.00	65.00	64.75	64.75	4,138
2022-06-29	65.00	65.00	65.00	65.00	102,403
2022-06-28	65.00	65.00	65.00	65.00	8,787
2022-06-27	65.00	65.00	65.00	65.00	12,575
2022-06-24	65.00	65.00	65.00	65.00	0
2022-06-23	65.00	65.00	65.00	65.00	100,778
2022-06-22	65.50	65.50	65.50	65.50	49,603
2022-06-21	64.50	65.50	64.50	65.50	116,902
2022-06-20	64.00	64.50	64.00	64.50	37,000
2022-06-17	64.00	64.00	64.00	64.00	0
2022-06-16	64.00	64.00	64.00	64.00	0
2022-06-15	64.00	64.00	64.00	64.00	0
2022-06-14	64.00	64.00	64.00	64.00	46,143
2022-06-13	64.00	64.00	64.00	64.00	29,479
2022-06-10	64.00	64.00	64.00	64.00	0
2022-06-09	64.00	64.00	64.00	64.00	7,623
2022-06-08	64.00	64.00	64.00	64.00	35,821
2022-06-07	64.00	64.00	64.00	64.00	44,071
2022-06-06	64.00	64.00	64.00	64.00	13,264
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	39,062
2022-05-31	64.00	64.00	64.00	64.00	18,881
2022-05-30	64.00	64.00	64.00	64.00	20,000
2022-05-27	64.00	64.00	64.00	64.00	10,000
2022-05-26	64.00	64.00	64.00	64.00	0
2022-05-25	64.00	64.00	64.00	64.00	25,320
2022-05-24	64.00	64.00	64.00	64.00	41,588
2022-05-23	64.00	64.00	64.00	64.00	54,554
2022-05-20	64.00	64.00	64.00	64.00	104,086
2022-05-19	64.00	64.00	64.00	64.00	0
2022-05-18	64.00	64.00	64.00	64.00	0
2022-05-17	64.00	64.00	64.00	64.00	80,089
2022-05-16	64.00	64.00	64.00	64.00	45,155
2022-05-13	64.00	64.00	64.00	64.00	17,145
2022-05-12	64.00	64.00	64.00	64.00	0
2022-05-11	64.00	64.00	64.00	64.00	1,572
2022-05-10	64.00	64.00	63.00	64.00	3,153
2022-05-09	64.00	64.00	64.00	64.00	0
2022-05-06	64.00	64.00	64.00	64.00	0
2022-05-05	64.00	64.00	64.00	64.00	13,106
2022-05-04	64.00	64.00	64.00	64.00	20,947
2022-05-03	64.00	64.00	64.00	64.00	42,186
2022-05-02	64.00	64.00	64.00	64.00	0
2022-04-29	64.00	64.00	64.00	64.00	22,868
2022-04-28	64.00	64.00	64.00	64.00	3,439
2022-04-27	64.00	64.00	64.00	64.00	1,600
2022-04-26	64.00	64.00	64.00	64.00	44,276
2022-04-25	64.00	64.00	64.00	64.00	44,214
2022-04-22	64.00	64.00	64.00	64.00	135,111
2022-04-21	64.00	64.00	64.00	64.00	75,648
2022-04-20	64.00	64.00	64.00	64.00	27,444
2022-04-19	64.00	64.00	64.00	64.00	20,905
2022-04-18	64.00	64.00	64.00	64.00	0
2022-04-15	64.00	64.00	64.00	64.00	0
2022-04-14	64.00	64.00	64.00	64.00	18,570
2022-04-13	64.00	64.00	64.00	64.00	0
2022-04-12	64.00	64.00	64.00	64.00	20,252
2022-04-11	64.00	64.00	64.00	64.00	18,552
2022-04-08	64.00	64.00	64.00	64.00	70,813
2022-04-07	64.00	64.00	64.00	64.00	772
2022-04-06	64.00	64.00	64.00	64.00	84,098
2022-04-05	64.00	64.00	64.00	64.00	3,100
2022-04-04	64.00	64.00	64.00	64.00	29,015
2022-04-01	64.00	64.00	64.00	64.00	69,444
2022-03-31	64.00	64.00	64.00	64.00	64,965
2022-03-30	64.00	64.00	64.00	64.00	59,292
2022-03-29	64.00	64.00	64.00	64.00	18,366
2022-03-28	64.00	64.00	64.00	64.00	174,147
2022-03-25	64.00	64.00	64.00	64.00	14,827
2022-03-24	64.00	64.00	64.00	64.00	15,617
2022-03-23	64.50	64.50	64.00	64.00	22,000
2022-03-22	64.50	64.50	64.50	64.50	13,696
2022-03-21	64.50	64.50	64.50	64.50	1,083
2022-03-18	64.50	64.50	64.50	64.50	4,500
2022-03-17	64.50	64.50	64.50	64.50	0
2022-03-16	64.50	64.50	64.50	64.50	1,500
2022-03-15	64.50	64.50	64.50	64.50	3,550
2022-03-14	64.50	64.50	64.50	64.50	4,600
2022-03-11	64.50	64.50	64.50	64.50	7,547
2022-03-10	64.50	64.50	64.50	64.50	1,050
2022-03-09	64.50	64.50	64.50	64.50	70,000
2022-03-08	64.50	64.50	64.50	64.50	20,510
2022-03-07	64.50	64.50	64.50	64.50	28,667
2022-03-04	64.50	64.50	64.50	64.50	1,269
2022-03-03	64.50	64.50	64.50	64.50	12,387
2022-03-02	64.50	64.50	64.50	64.50	13,041
2022-03-01	64.50	64.50	64.50	64.50	22,546
2022-02-28	64.50	64.50	64.50	64.50	58,176
2022-02-25	64.50	64.50	64.50	64.50	17,075
2022-02-24	64.50	64.50	64.50	64.50	1,503
2022-02-23	64.50	64.50	64.50	64.50	43,474
2022-02-22	64.50	64.50	64.50	64.50	31,150
2022-02-21	64.50	64.50	64.50	64.50	0
2022-02-18	64.50	64.50	64.50	64.50	30,397
2022-02-17	64.50	64.50	64.50	64.50	27,285
2022-02-16	64.50	64.50	64.50	64.50	253,361
2022-02-15	64.50	64.50	64.50	64.50	32,512
2022-02-14	65.50	65.50	64.50	64.50	81,148
2022-02-11	66.00	66.00	66.00	65.50	21,060
2022-02-10	65.50	65.50	65.50	65.50	5,324
2022-02-09	65.50	65.50	65.50	65.50	17,578
2022-02-08	64.50	66.00	66.00	64.50	29,073
2022-02-07	64.00	64.50	64.00	64.50	0
2022-02-04	64.00	64.00	64.00	64.00	0
2022-02-03	64.50	64.50	64.00	64.00	0
2022-02-02	65.50	65.50	65.50	65.50	114,068
2022-02-01	65.50	65.50	65.50	65.50	26,631
2022-01-31	65.50	65.50	65.50	65.50	18,074
2022-01-28	65.50	64.00	64.00	65.50	1,071
2022-01-27	65.50	65.50	65.50	65.50	4,499
2022-01-26	65.50	65.50	65.50	65.50	17,051
2022-01-25	65.50	65.50	65.50	65.50	30,551
2022-01-24	65.50	65.50	65.50	65.50	4,195
2022-01-21	66.00	66.00	66.00	66.00	2,247
2022-01-20	65.50	66.00	65.00	66.00	0
2022-01-19	66.00	66.00	66.00	66.00	0
2022-01-18	66.00	66.00	66.00	66.00	22,425
2022-01-17	65.50	66.00	65.00	66.00	155,486
2022-01-14	66.50	66.50	66.50	66.00	76,150
2022-01-13	66.50	66.50	66.50	66.50	3,749
2022-01-12	66.50	66.50	66.50	66.50	0
2022-01-11	66.50	66.50	66.50	66.50	2,865
2022-01-10	66.50	66.50	65.00	66.50	9,837
2022-01-07	67.50	67.50	66.00	66.50	3,704
2022-01-06	67.50	67.50	67.50	67.50	22,347
2022-01-05	67.50	67.50	67.50	67.50	11,723
2022-01-04	67.50	67.50	67.50	67.50	98,088
2022-01-03	67.50	67.50	67.50	67.50	0
2021-12-31	67.50	67.50	67.50	67.50	0
2021-12-30	67.50	67.50	67.50	67.50	0
2021-12-29	67.50	67.50	67.50	67.50	26,319
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	734
2021-12-22	67.50	67.50	66.00	67.50	2,954
2021-12-21	67.25	67.25	67.00	67.00	8,836
2021-12-20	67.50	67.50	67.25	67.25	34,497
2021-12-17	67.50	67.50	67.50	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	15,860
2021-12-14	67.50	67.50	67.50	67.50	0
2021-12-13	67.50	67.50	67.50	67.50	30,623
2021-12-10	67.50	67.50	67.50	67.50	0
2021-12-09	67.50	67.50	67.50	67.50	0
2021-12-08	67.50	67.50	67.50	67.50	0
2021-12-07	67.50	67.50	66.00	67.50	0
2021-12-06	66.50	66.50	66.50	66.50	1,898
2021-12-03	66.50	66.50	66.50	66.50	9,006
2021-12-02	66.50	65.50	65.50	66.50	32,361
2021-12-01	66.50	66.50	66.50	66.50	19,436
2021-11-30	66.50	66.50	66.50	66.50	0
2021-11-29	66.50	66.50	66.50	66.50	51,453
2021-11-26	66.50	66.50	65.00	66.50	0
2021-11-25	67.00	67.00	66.50	66.50	16,924
2021-11-24	67.00	67.00	67.00	67.00	37,401
2021-11-23	67.25	67.25	67.00	67.00	15,000
2021-11-22	67.25	67.50	66.50	67.25	0
2021-11-19	67.50	67.50	67.50	67.50	17,994
2021-11-18	68.25	68.25	67.50	67.50	16,470
2021-11-17	68.50	68.50	68.25	68.25	286
2021-11-16	68.50	68.50	68.50	68.50	14,813
2021-11-15	68.50	68.50	68.50	68.50	44,185
2021-11-12	68.75	68.75	68.75	68.75	20,647
2021-11-11	68.50	68.75	68.50	68.75	79,053
2021-11-10	68.50	68.50	68.50	68.50	11,615
2021-11-09	68.50	68.50	68.50	68.50	0
2021-11-08	67.50	68.50	67.00	68.50	96,146
2021-11-05	67.50	68.00	68.00	68.00	13,078
2021-11-04	67.50	67.50	67.50	67.50	0
2021-11-03	67.50	67.50	67.50	67.50	5,583
2021-11-02	67.50	67.50	67.50	67.50	7,588
2021-11-01	67.50	67.50	67.50	67.50	24,925
2021-10-29	67.50	67.50	67.50	67.50	39,754
2021-10-28	68.00	68.00	67.50	67.50	14,172
2021-10-27	68.50	68.50	68.50	68.50	10,773
2021-10-26	68.25	68.50	68.25	68.50	12,855
2021-10-25	68.25	68.25	68.25	68.25	75,757
2021-10-22	68.25	68.25	68.25	68.25	9,620
2021-10-21	68.25	68.00	68.00	68.25	14,372
2021-10-20	68.25	68.25	68.25	68.25	0
2021-10-19	69.50	69.50	68.00	68.25	53,678
2021-10-18	69.50	69.50	69.50	69.50	0
2021-10-15	69.50	69.50	69.50	69.50	2,459
2021-10-14	69.50	69.50	69.50	69.50	21,467
2021-10-13	69.50	69.50	69.50	69.50	13,059
2021-10-12	69.50	69.50	69.50	69.50	11,708
2021-10-11	69.50	69.50	69.50	69.50	29,525
2021-10-08	69.50	69.50	69.50	69.50	0
2021-10-07	69.50	69.50	69.50	69.50	5,730
2021-10-06	69.50	69.50	69.50	69.50	6,109
2021-10-05	69.50	69.50	69.50	69.50	4,410
2021-10-04	68.50	69.50	68.50	69.50	11,472
2021-10-01	68.50	68.50	68.50	68.50	94,514
2021-09-30	67.75	68.50	67.75	68.50	0
2021-09-29	67.50	67.75	67.50	67.75	15,000
2021-09-28	67.50	67.50	67.50	67.50	23,559
2021-09-27	67.50	67.50	67.50	67.50	5,000
2021-09-24	67.50	67.50	67.50	67.50	710
2021-09-23	67.50	67.50	67.50	67.50	35,106
2021-09-22	67.50	67.50	67.50	67.50	0
2021-09-21	67.50	67.50	67.50	67.50	7,443
2021-09-20	67.50	67.50	67.50	67.50	2,619
2021-09-17	67.50	67.50	67.50	67.50	4,400
2021-09-16	67.50	67.50	67.50	67.50	7,698
2021-09-15	67.50	67.50	67.50	67.50	19,563
2021-09-14	67.50	67.50	67.50	67.50	6,200
2021-09-13	67.50	67.50	67.50	67.50	4,819
2021-09-10	66.50	69.00	69.00	69.00	27,359
2021-09-09	66.50	66.50	66.50	66.50	6,188
2021-09-08	66.50	66.50	66.50	66.50	3,000
2021-09-07	65.50	66.50	65.50	66.50	50,823
2021-09-06	64.50	65.50	64.50	65.50	10,529
2021-09-03	64.50	64.50	64.50	64.50	0
2021-09-02	64.50	64.50	64.50	64.50	0
2021-09-01	64.50	63.00	63.00	64.50	68,000
2021-08-31	64.50	64.50	64.50	64.50	0
2021-08-30	64.50	64.50	64.50	64.50	0
2021-08-27	64.50	64.50	64.50	64.50	0
2021-08-26	64.50	64.50	63.00	64.50	0
2021-08-25	64.50	64.50	64.50	64.50	29,600
2021-08-24	64.50	66.00	66.00	64.50	13,846
2021-08-23	64.50	64.50	64.50	64.50	0
2021-08-20	64.50	64.50	63.00	64.50	10,000
2021-08-19	64.50	64.50	64.50	64.50	0
2021-08-18	64.50	64.50	64.50	64.50	0
2021-08-17	65.50	65.50	64.00	64.50	0
2021-08-16	65.50	65.50	65.50	65.50	301,536
2021-08-13	65.50	67.00	67.00	65.50	4,960
2021-08-12	65.50	65.50	65.50	65.50	0
2021-08-11	65.50	66.50	64.00	65.50	29,047
2021-08-10	65.50	67.50	67.50	65.50	141,034
2021-08-09	65.50	65.50	65.50	65.50	273,459
2021-08-06	65.50	65.50	65.50	65.50	18,291
2021-08-05	66.50	66.50	65.50	65.50	37,146
2021-08-04	66.50	66.50	66.50	66.50	12,135
2021-08-03	66.50	66.50	66.50	66.50	0
2021-08-02	66.50	66.50	66.50	66.50	6,030
2021-07-30	66.50	66.50	65.00	66.50	0
2021-07-29	66.50	66.50	66.50	66.50	0
2021-07-28	66.50	66.50	66.50	66.50	51,602
2021-07-27	66.50	66.50	66.50	66.50	0
2021-07-26	66.50	66.50	66.50	66.50	0
2021-07-23	66.50	66.50	66.50	66.50	15,715
2021-07-22	66.50	66.50	66.50	66.50	7,000
2021-07-21	68.00	68.00	66.50	66.50	54,437
2021-07-20	68.00	68.00	68.00	68.00	0
2021-07-19	68.00	68.00	68.00	68.00	2,259
2021-07-16	68.00	68.00	66.00	68.00	660
2021-07-15	68.00	68.00	68.00	68.00	179
2021-07-14	68.00	68.00	68.00	68.00	0
2021-07-13	68.00	68.00	66.00	68.00	10,000
2021-07-12	68.00	68.00	68.00	68.00	52,646
2021-07-09	68.00	68.00	68.00	68.00	14,399
2021-07-08	68.00	68.00	68.00	68.00	0
2021-07-07	68.00	68.00	68.00	68.00	2,994
2021-07-06	69.00	69.00	68.00	68.00	4,341
2021-07-05	69.00	69.00	69.00	69.00	0
2021-07-02	69.00	69.00	66.00	69.00	6,346
2021-07-01	69.00	69.00	69.00	69.00	0
2021-06-30	69.00	69.00	69.00	69.00	0
2021-06-29	69.00	69.00	69.00	69.00	0
2021-06-28	69.00	69.00	69.00	69.00	0
2021-06-25	69.00	69.00	69.00	69.00	0
2021-06-24	69.00	69.00	69.00	69.00	0
2021-06-23	69.00	69.00	69.00	69.00	504
2021-06-22	69.00	69.00	69.00	69.00	7,560
2021-06-21	69.00	69.00	69.00	69.00	4,731
2021-06-18	69.00	69.00	69.00	69.00	0
2021-06-17	69.00	69.00	69.00	69.00	7,785
2021-06-16	69.00	69.00	69.00	69.00	0
2021-06-15	68.50	69.00	68.50	69.00	14,640
2021-06-14	68.50	68.50	68.50	68.50	0
2021-06-11	68.50	68.50	65.00	68.50	2,674
2021-06-10	68.50	68.50	68.50	68.50	6,773
2021-06-09	68.50	68.50	68.50	68.50	0
2021-06-08	68.50	68.50	65.00	68.50	0
2021-06-07	68.50	68.50	68.50	68.50	16,197
2021-06-04	68.50	68.50	68.50	68.50	5,890
2021-06-03	68.50	68.50	68.50	68.50	0
2021-06-02	68.50	68.50	68.50	68.50	51,095
2021-06-01	68.50	68.50	68.50	68.50	15,284
2021-05-28	68.50	68.50	65.00	68.50	51,410
2021-05-27	70.00	70.00	68.50	68.50	0
2021-05-26	70.00	70.00	70.00	70.00	0
2021-05-25	70.00	70.00	70.00	70.00	0
2021-05-24	70.00	70.00	70.00	70.00	15,570
2021-05-21	70.00	73.00	73.00	73.00	3,049
2021-05-20	71.00	71.00	70.00	70.00	0
2021-05-19	71.00	71.00	71.00	71.00	3,074
2021-05-18	71.00	71.00	71.00	71.00	3,496
2021-05-17	71.00	71.00	71.00	71.00	7,145
2021-05-14	71.00	71.00	71.00	71.00	0
2021-05-13	71.00	71.00	66.00	71.00	950
2021-05-12	71.00	71.00	71.00	71.00	0
2021-05-11	71.00	71.00	71.00	71.00	11,112
2021-05-10	71.00	71.00	71.00	71.00	2,753
2021-05-07	71.00	71.00	66.00	71.00	14,664
2021-05-06	69.00	71.00	69.00	71.00	1,000
2021-05-05	69.00	69.00	64.00	69.00	28,054
2021-05-04	69.00	69.00	69.00	69.00	7,954
2021-04-30	69.00	69.00	69.00	69.00	35,433
2021-04-29	69.00	69.00	69.00	69.00	778
2021-04-28	69.00	69.00	69.00	69.00	18,788
2021-04-27	69.50	69.50	69.00	69.00	19,576
2021-04-26	69.00	69.50	69.00	69.50	15,000
2021-04-23	69.00	69.00	69.00	69.00	0
2021-04-22	69.00	69.00	69.00	69.00	0
2021-04-21	69.00	69.00	69.00	69.00	0
2021-04-20	69.00	69.00	69.00	69.00	0
2021-04-19	69.00	69.00	69.00	69.00	15,000
2021-04-16	69.00	69.00	69.00	69.00	27,742
2021-04-15	69.00	69.00	69.00	69.00	56,070
2021-04-14	69.00	69.00	69.00	69.00	6,900
2021-04-13	67.50	69.00	67.50	69.00	25,768
2021-04-12	65.50	66.50	64.00	66.50	22,014
2021-04-09	65.50	65.50	65.50	65.50	600,000
2021-04-08	65.00	65.50	65.00	65.50	0
2021-04-07	63.00	65.00	63.00	65.00	12,000
2021-04-06	62.50	63.00	62.50	63.00	11,036
2021-04-01	62.00	58.00	58.00	62.50	30,221
2021-03-31	62.00	62.00	62.00	62.00	0
2021-03-30	62.00	62.00	62.00	62.00	15,348
2021-03-29	62.00	67.00	67.00	62.00	53,946
2021-03-26	62.00	62.00	62.00	62.00	1,242
2021-03-25	62.00	62.00	62.00	62.00	1,529
2021-03-24	61.00	62.00	56.00	62.00	8,360
2021-03-23	58.00	61.00	58.00	61.00	0
2021-03-22	58.00	58.00	58.00	58.00	18,582
2021-03-19	58.00	58.00	53.00	58.00	0
2021-03-18	58.00	58.00	58.00	58.00	0
2021-03-17	58.00	58.00	58.00	58.00	0
2021-03-16	58.00	58.00	58.00	58.00	0
2021-03-15	58.00	58.00	58.00	58.00	0
2021-03-12	58.00	58.00	58.00	58.00	4,056
2021-03-11	58.00	58.00	58.00	58.00	8,358
2021-03-10	58.00	58.00	58.00	58.00	10,250
2021-03-09	58.00	58.00	58.00	58.00	510,290
2021-03-08	58.00	58.00	58.00	58.00	17,724
2021-03-05	58.00	58.00	58.00	58.00	12,922
2021-03-04	58.00	58.00	58.00	58.00	98,947
2021-03-03	58.00	58.00	58.00	58.00	1,758
2021-03-02	58.00	61.00	61.00	61.00	17,500
2021-03-01	58.00	58.00	58.00	58.00	139,304
2021-02-26	58.00	58.00	58.00	58.00	0
2021-02-25	58.00	58.00	58.00	58.00	0
2021-02-24	58.00	58.00	58.00	58.00	17,003
2021-02-23	58.00	58.00	58.00	58.00	0
2021-02-22	58.00	58.00	58.00	58.00	22,806
2021-02-19	58.00	58.00	53.00	58.00	0
2021-02-18	58.00	58.00	58.00	58.00	0
2021-02-17	57.00	58.00	57.00	58.00	0
2021-02-16	57.00	60.00	57.00	57.00	54,233
2021-02-15	57.00	60.00	60.00	60.00	100,500
2021-02-12	57.00	57.00	57.00	57.00	34,085
2021-02-11	57.00	52.00	52.00	57.00	1,500
2021-02-10	57.00	57.00	57.00	57.00	169,354
2021-02-09	57.00	57.00	57.00	57.00	3,000
2021-02-08	57.00	57.00	57.00	57.00	47,900
2021-02-05	57.50	57.50	57.00	57.00	1,710
2021-02-04	57.50	57.50	57.00	57.50	0
2021-02-03	58.50	58.50	58.50	58.50	349,607
2021-02-02	58.50	58.50	58.50	58.50	1,334
2021-02-01	58.50	58.00	58.00	58.50	43,569
2021-01-29	60.00	60.00	58.50	58.50	10,000
2021-01-28	60.00	60.00	60.00	60.00	0
2021-01-27	60.00	60.00	60.00	60.00	9
2021-01-26	60.00	60.00	60.00	60.00	8,123
2021-01-25	60.00	60.00	60.00	60.00	7,866
2021-01-22	60.00	60.00	60.00	60.00	24,166
2021-01-21	60.00	60.00	60.00	60.00	50,391
2021-01-20	60.00	60.00	60.00	60.00	3,200
2021-01-19	60.00	60.00	60.00	60.00	3,186
2021-01-18	60.00	60.00	60.00	60.00	16,059
2021-01-15	60.00	60.00	60.00	60.00	2,173
2021-01-14	60.00	60.00	55.00	60.00	74,011
2021-01-13	59.75	60.00	59.75	60.00	0
2021-01-12	59.75	59.75	59.75	59.75	64,890
2021-01-11	60.00	60.00	59.75	59.75	118,284
2021-01-08	60.00	60.00	60.00	60.00	0
2021-01-07	60.00	60.00	60.00	60.00	15,574
2021-01-06	60.00	60.00	60.00	60.00	16,116
2021-01-05	60.00	60.00	60.00	60.00	11,754
2021-01-04	60.00	60.00	60.00	60.00	0
2020-12-31	59.50	60.00	59.50	60.00	0
2020-12-30	59.25	59.50	59.25	59.50	0
2020-12-29	60.00	60.00	55.00	59.25	35,203
2020-12-24	60.00	60.00	60.00	60.00	0
2020-12-23	60.25	60.25	60.00	60.00	84,880
2020-12-22	60.25	60.25	60.25	60.25	0
2020-12-21	60.00	60.25	60.00	60.25	0
2020-12-18	60.00	60.00	60.00	60.00	4,000
2020-12-17	60.00	60.00	60.00	60.00	10,790
2020-12-16	60.00	60.00	60.00	60.00	14,701
2020-12-15	60.00	60.00	60.00	60.00	0
2020-12-14	60.00	60.00	60.00	60.00	0
2020-12-11	60.00	60.00	60.00	60.00	14,621
2020-12-10	60.00	60.00	60.00	60.00	0
2020-12-09	60.00	60.00	60.00	60.00	0
2020-12-08	60.00	60.00	60.00	60.00	0
2020-12-07	60.00	60.00	60.00	60.00	1,391
2020-12-04	60.00	60.00	60.00	60.00	2,004
2020-12-03	60.00	60.00	60.00	60.00	0
2020-12-02	60.00	60.00	60.00	60.00	6,151
2020-12-01	60.00	60.00	60.00	60.00	7,037
2020-11-30	60.00	60.00	60.00	60.00	15,000
2020-11-27	60.00	55.00	55.00	60.00	4,137
2020-11-26	60.00	60.00	60.00	60.00	204,425
2020-11-25	60.00	60.00	60.00	60.00	2,641
2020-11-24	60.00	60.00	60.00	60.00	200,925
2020-11-23	60.00	60.00	60.00	60.00	214,474
2020-11-20	57.00	60.00	57.00	60.00	0
2020-11-19	57.00	57.00	52.00	57.00	0
2020-11-18	57.00	57.00	57.00	57.00	2,750
2020-11-17	57.00	57.50	53.00	57.00	6,000
2020-11-16	57.50	57.50	57.50	57.50	15,857
2020-11-13	57.25	57.50	57.25	57.50	0
2020-11-12	55.50	57.25	55.50	57.25	0
2020-11-11	55.50	55.50	55.50	55.50	5,000
2020-11-10	55.50	57.50	57.50	55.50	40,264
2020-11-09	54.50	55.50	54.50	55.50	43,103
2020-11-06	54.50	54.50	54.50	54.50	0
2020-11-05	54.50	54.50	54.50	54.50	0
2020-11-04	54.50	54.50	54.50	54.50	0
2020-11-03	54.50	54.50	54.50	54.50	0
2020-11-02	54.50	54.50	54.50	54.50	7,827
2020-10-30	54.00	54.50	54.00	54.50	0
2020-10-29	54.00	54.00	54.00	54.00	16,212
2020-10-28	54.25	54.50	54.25	54.50	91,232
2020-10-27	54.25	54.25	54.25	54.25	32,655
2020-10-26	54.25	54.25	54.25	54.25	7,500
2020-10-23	54.25	54.25	54.25	54.25	5,000
2020-10-22	54.25	54.25	54.25	54.25	0
2020-10-21	54.25	54.25	54.25	54.25	0
2020-10-20	54.25	54.25	54.25	54.25	0
2020-10-16	54.25	54.25	54.25	54.25	0
2020-10-15	54.25	54.25	54.25	54.25	18,772
2020-10-14	54.00	54.25	54.00	54.25	0
2020-10-13	53.50	54.00	53.50	54.00	0
2020-10-12	53.50	53.50	53.50	53.50	14,886
2020-10-09	52.50	53.50	52.50	53.50	0
2020-10-08	52.50	52.50	52.50	52.50	0
2020-10-07	52.50	52.50	52.50	52.50	9,203
2020-10-06	52.50	52.50	52.50	52.50	4,196
2020-10-05	52.50	52.50	52.50	52.50	6,853
2020-10-02	52.50	52.50	52.50	52.50	46,128
2020-10-01	52.50	52.50	52.50	52.50	0
2020-09-30	52.50	52.50	52.50	52.50	904
2020-09-29	52.50	52.50	52.50	52.50	9,206
2020-09-28	52.50	52.50	50.00	52.50	12,223
2020-09-25	50.80	52.00	50.80	52.00	49,544
2020-09-24	50.80	50.80	50.80	50.80	0
2020-09-23	50.80	50.80	47.60	50.80	1,176
2020-09-22	50.80	50.80	50.80	50.80	0
2020-09-21	50.80	50.80	50.80	50.80	48,153
2020-09-18	50.80	50.80	47.60	50.80	402
2020-09-17	50.80	50.80	50.80	50.80	0
2020-09-16	50.80	51.20	48.40	50.80	0
2020-09-15	51.20	51.20	51.20	51.20	3,889
2020-09-14	53.00	53.00	51.20	51.20	6,000
2020-09-11	55.50	55.50	53.00	53.00	3,141
2020-09-10	55.50	55.50	55.50	55.50	0
2020-09-09	55.50	55.50	55.50	55.50	0
2020-09-08	55.50	55.50	55.50	55.50	0
2020-09-07	55.50	55.50	55.50	55.50	20,060
2020-09-04	57.50	57.50	55.50	55.50	5,000
2020-09-03	57.50	57.50	57.50	57.50	0
2020-09-02	57.50	57.50	57.50	57.50	1,883
2020-09-01	57.50	57.50	57.50	57.50	967
2020-08-28	57.50	57.50	54.00	57.50	9,627
2020-08-27	57.50	57.50	57.50	57.50	0
2020-08-26	57.50	57.50	57.50	57.50	0
2020-08-25	57.50	57.50	57.50	57.50	0
2020-08-24	59.00	59.00	57.50	57.50	694
2020-08-21	59.00	59.00	59.00	59.00	0
2020-08-20	61.00	61.00	61.00	61.00	0
2020-08-19	61.00	61.00	61.00	61.00	469
2020-08-18	61.00	61.00	61.00	61.00	0
2020-08-17	61.00	61.00	61.00	61.00	2,801
2020-08-14	61.00	61.00	57.00	61.00	0
2020-08-13	61.00	61.00	61.00	61.00	0
2020-08-12	61.00	61.00	61.00	61.00	0
2020-08-11	61.00	61.00	61.00	61.00	4,419
2020-08-10	61.00	61.00	61.00	61.00	4,200
2020-08-07	61.00	61.00	61.00	61.00	24,910
2020-08-06	62.00	62.00	61.00	61.00	4,000
2020-08-05	62.00	62.00	62.00	62.00	0
2020-08-04	62.00	62.00	62.00	62.00	6,727
2020-07-31	62.00	62.00	62.00	62.00	14,115
2020-07-30	62.00	62.00	58.00	62.00	13,295
2020-07-29	62.00	62.00	58.00	62.00	0
2020-07-28	62.00	62.00	62.00	62.00	17,582
2020-07-27	62.00	62.00	62.00	62.00	25,000
2020-07-24	62.00	62.00	62.00	62.00	0
2020-07-23	62.00	62.00	62.00	62.00	4,529
2020-07-22	60.00	62.00	60.00	62.00	0
2020-07-21	60.00	60.00	60.00	60.00	92,289
2020-07-20	60.00	60.00	60.00	60.00	0
2020-07-17	60.00	60.00	60.00	60.00	0
2020-07-16	60.00	60.00	60.00	60.00	5,000
2020-07-15	60.00	60.00	60.00	60.00	20,205
2020-07-14	60.00	60.00	60.00	60.00	1,400
2020-07-13	60.00	60.00	60.00	60.00	4,500
2020-07-10	60.00	60.00	60.00	60.00	118,534
2020-07-09	60.00	60.00	60.00	60.00	28,736
2020-07-08	60.00	60.00	60.00	60.00	6,586
2020-07-07	60.00	60.00	60.00	60.00	0
2020-07-06	60.00	60.00	60.00	60.00	0
2020-07-03	60.00	60.00	60.00	60.00	16,370
2020-07-02	60.00	60.00	57.00	60.00	7,127
2020-07-01	60.00	60.00	60.00	60.00	0
2020-06-30	60.00	60.00	60.00	60.00	0
2020-06-29	60.00	60.00	60.00	60.00	15,359
2020-06-26	59.00	60.00	59.00	59.00	8,020
2020-06-25	59.00	59.00	59.00	59.00	0
2020-06-24	59.00	59.00	55.00	58.50	0
2020-06-23	58.50	58.50	58.50	58.50	8,000
2020-06-22	57.00	58.50	57.00	58.50	7,952
2020-06-19	56.00	57.00	56.00	57.00	0
2020-06-18	56.50	56.50	52.00	56.00	0
2020-06-17	56.00	56.00	56.00	56.00	0
2020-06-16	54.75	56.00	54.75	56.00	19,531
2020-06-15	54.75	54.75	54.75	54.75	7,832
2020-06-12	53.75	54.75	53.75	54.75	744
2020-06-11	51.00	53.75	51.00	53.75	3,056
2020-06-10	50.00	51.00	50.00	51.00	0
2020-06-09	49.00	49.60	49.00	49.60	2,645
2020-06-08	49.00	49.00	49.00	49.00	2,884
2020-06-05	47.50	49.00	47.50	49.00	10,500
2020-06-04	46.50	46.50	46.50	46.50	0
2020-06-03	46.50	46.50	46.50	46.50	24,296
2020-06-02	46.50	46.50	46.50	46.50	19,572
2020-06-01	46.50	46.50	46.50	46.50	7,461
2020-05-29	46.50	46.50	46.50	46.50	5,000
2020-05-28	45.70	46.50	45.70	46.50	13,140
2020-05-27	45.70	45.70	45.70	45.70	2,645
2020-05-26	45.70	45.70	45.70	45.70	37,119
2020-05-22	45.70	45.70	41.40	45.70	206
2020-05-21	45.70	45.70	45.70	45.70	46,678
2020-05-20	45.70	45.70	45.70	45.70	0
2020-05-19	45.70	45.70	41.40	45.70	0
2020-05-18	45.70	45.70	45.70	45.70	0
2020-05-15	45.70	45.70	45.70	45.70	0
2020-05-14	45.70	45.70	45.70	45.70	2,304
2020-05-13	45.70	45.70	45.70	45.70	0
2020-05-12	45.70	45.70	45.70	45.70	11,010
2020-05-11	45.70	45.70	45.70	45.70	0
2020-05-07	45.70	45.70	45.70	45.70	1,062
2020-05-06	45.70	45.70	45.70	45.70	150,167
2020-05-05	45.70	45.70	45.70	45.70	0
2020-05-04	45.70	45.70	45.70	45.70	4,817
2020-05-01	45.70	45.70	45.70	45.70	7,908
2020-04-30	45.70	45.70	45.70	46.00	24,867
2020-04-29	46.00	46.00	46.00	46.00	100,000
2020-04-28	46.50	46.50	46.00	46.50	936
2020-04-27	46.50	46.50	46.50	46.50	14,276
2020-04-24	47.70	47.70	46.50	46.50	52,961
2020-04-23	48.80	48.80	47.70	47.70	120,083
2020-04-22	49.25	49.25	49.00	49.25	0
2020-04-21	49.25	49.25	49.25	49.25	4,000
2020-04-20	49.25	49.25	49.25	49.25	12,500
2020-04-17	49.25	49.25	49.25	49.25	7,500
2020-04-16	49.25	49.25	49.25	49.25	75,196
2020-04-15	47.50	49.25	47.50	49.25	28,122
2020-04-14	44.50	46.00	44.50	44.50	79,106
2020-04-09	42.00	44.50	42.00	44.50	4,136
2020-04-08	42.50	42.50	42.00	42.00	5,116
2020-04-07	42.00	42.50	42.00	42.00	196,795
2020-04-06	42.00	40.00	39.80	42.00	1,183
2020-04-03	42.00	42.00	42.00	42.00	0
2020-04-03	42.00	42.00	42.00	42.00	2,070
2020-04-02	42.00	42.00	42.00	42.00	59,304
2020-04-02	42.00	42.00	42.00	42.00	59,304
2020-04-01	42.00	42.00	42.00	42.00	62,761
2020-04-01	42.00	42.00	42.00	42.00	8,531
2020-03-31	46.00	46.00	42.00	46.00	114,256
2020-03-30	46.00	46.00	46.00	46.00	0
2020-03-27	46.00	46.00	46.00	46.00	202
2020-03-26	46.00	46.00	46.00	46.00	0
2020-03-25	46.00	46.00	46.00	46.00	0
2020-03-24	46.00	46.00	46.00	47.00	0
2020-03-23	48.50	48.50	47.00	48.50	3
2020-03-20	48.50	48.50	48.50	48.50	0
2020-03-19	48.20	48.50	48.20	48.20	15,000
2020-03-18	47.80	49.80	47.60	50.40	21,289
2020-03-17	62.00	62.00	59.50	62.00	0
2020-03-16	63.75	63.75	62.00	63.75	15,557
2020-03-13	63.75	63.75	63.75	63.75	0
2020-03-12	64.75	64.75	64.75	64.75	8,185
2020-03-11	65.75	65.75	65.50	65.75	6,000
2020-03-10	65.75	65.75	65.75	65.75	0
2020-03-09	67.75	67.75	66.00	68.25	26,271
2020-03-06	68.25	68.25	68.25	68.25	3
2020-03-05	68.00	68.25	68.00	68.00	21,946
2020-03-04	68.00	68.00	68.00	68.00	0
2020-03-03	67.50	68.00	67.50	67.50	5,165
2020-03-02	67.50	67.50	67.50	67.50	16,856
2020-02-28	68.00	68.00	67.50	68.00	0
2020-02-27	68.00	68.00	68.00	68.00	111,014
2020-02-26	68.00	68.00	68.00	68.00	0
2020-02-25	68.00	68.00	68.00	68.00	4,300
2020-02-24	68.75	68.75	68.25	68.75	18,169
2020-02-21	68.75	68.75	68.75	68.75	0
2020-02-20	68.75	68.75	68.75	68.75	2,682
2020-02-19	69.00	69.00	68.75	68.75	0
2020-02-18	69.50	69.50	69.00	69.00	41,450
2020-02-17	69.50	69.50	69.50	69.50	0
2020-02-14	69.50	69.50	69.50	69.50	12,357
2020-02-13	69.50	71.00	71.00	69.50	2,000
2020-02-12	69.50	69.50	69.50	69.50	5,898
2020-02-11	69.50	69.50	69.50	69.50	1,212
2020-02-10	69.50	69.50	69.50	69.50	0
2020-02-07	69.50	68.00	68.00	69.50	23,713
2020-02-06	69.50	69.50	69.50	69.50	0
2020-02-05	69.50	69.50	69.50	69.50	37,567
2020-02-04	69.50	69.50	69.50	69.50	0
2020-02-03	69.50	71.00	71.00	69.50	35,077
2020-01-31	69.50	69.50	69.50	69.50	30,312
2020-01-30	70.50	70.50	69.50	69.50	112,318
2020-01-29	71.50	71.50	71.50	71.50	18,294
2020-01-28	71.75	71.50	71.50	71.50	9,634
2020-01-27	72.00	72.00	71.75	71.75	67,177
2020-01-24	72.00	72.00	72.00	72.00	0
2020-01-23	73.00	73.00	73.00	72.00	2,043
2020-01-22	72.00	72.00	72.00	72.00	8,835
2020-01-21	72.00	72.50	72.50	72.00	2,916
2020-01-20	72.00	72.00	72.00	72.00	27,777
2020-01-17	72.00	72.00	72.00	72.00	2,170
2020-01-16	71.50	72.00	71.50	72.00	48,156
2020-01-15	71.50	71.50	71.50	71.50	12,256
2020-01-14	70.50	71.50	70.50	71.50	14,000
2020-01-13	70.50	70.50	70.50	70.50	6,158
2020-01-10	70.50	70.50	70.50	70.50	49,996
2020-01-09	70.75	70.75	70.50	70.50	3,125
2020-01-08	70.75	70.75	70.75	70.75	5
2020-01-07	70.50	70.75	70.50	70.75	56,678
2020-01-06	70.50	70.50	70.50	70.50	640
2020-01-03	70.50	70.50	70.50	70.50	70,921
2020-01-02	70.50	70.50	70.50	70.50	0
2019-12-31	70.50	70.50	70.50	70.50	0
2019-12-30	69.50	70.50	69.50	70.50	4,251
2019-12-27	69.50	69.50	69.00	69.50	0
2019-12-24	69.50	69.50	69.50	69.50	0
2019-12-23	68.50	69.50	68.50	69.50	0
2019-12-20	68.50	68.50	68.50	68.50	0
2019-12-19	68.50	68.50	68.50	68.50	0
2019-12-18	68.50	68.50	68.50	68.50	0
2019-12-17	68.75	68.75	68.50	68.50	0
2019-12-16	68.75	68.75	68.75	68.75	0
2019-12-13	68.75	68.00	68.00	68.75	10,400
2019-12-12	68.75	68.75	68.75	68.75	2,544
2019-12-11	68.75	68.75	67.50	68.75	0
2019-12-10	68.75	68.75	68.75	68.75	0
2019-12-09	68.75	70.00	70.00	68.75	1,300
2019-12-06	68.75	68.75	68.75	68.75	0
2019-12-05	68.75	68.75	68.75	68.75	0
2019-12-04	68.75	68.75	68.75	68.75	0
2019-12-03	68.25	68.75	68.25	68.75	1,783
2019-11-29	68.25	68.25	68.25	68.25	0
2019-11-28	68.25	68.25	67.50	68.25	0
2019-11-27	68.25	68.25	68.25	68.25	0
2019-11-26	68.25	68.25	68.25	68.25	0
2019-11-25	68.00	68.25	68.00	68.25	0
2019-11-22	68.00	68.00	68.00	68.00	0
2019-11-21	68.00	68.00	68.00	68.00	0
2019-11-20	68.00	68.00	68.00	68.00	3,754
2019-11-19	68.00	68.00	67.75	68.00	8,000
2019-11-18	68.00	68.00	67.00	68.00	27,000
2019-11-15	68.00	68.00	68.00	68.00	0
2019-11-14	68.00	68.00	68.00	68.00	6,632
2019-11-13	67.50	69.00	68.00	68.00	9,127
2019-11-12	66.75	67.50	66.75	67.50	50,000
2019-11-11	66.50	66.75	66.50	66.75	0
2019-11-08	66.50	66.50	66.50	66.50	0
2019-11-07	66.50	66.50	66.50	66.50	0
2019-11-06	66.50	66.50	66.50	66.50	0
2019-11-05	66.00	66.50	66.00	66.50	34,000
2019-11-04	66.00	66.00	66.00	66.00	1,180
2019-11-01	66.00	67.50	67.50	66.00	1,572
2019-10-31	66.00	66.00	66.00	66.00	3,154
2019-10-30	66.50	67.00	66.50	67.00	0
2019-10-29	66.50	66.50	66.50	66.50	1,169
2019-10-28	66.50	66.50	66.50	66.50	6,332
2019-10-25	66.50	66.50	65.00	66.50	1,804
2019-10-24	66.50	66.50	66.50	66.50	1,655
2019-10-23	67.00	67.00	66.50	66.50	11,409
2019-10-22	67.00	67.00	67.00	67.00	19,962
2019-10-21	68.25	68.25	67.75	67.75	0
2019-10-18	69.00	69.00	68.25	68.25	15,000
2019-10-17	69.25	69.25	68.00	69.00	26,883
2019-10-16	69.25	69.25	69.25	69.25	0
2019-10-15	69.75	70.00	69.75	70.00	0
2019-10-14	70.75	70.75	69.75	69.75	18,339
2019-10-11	70.75	70.75	70.75	70.75	11,179
2019-10-10	70.75	70.75	70.75	70.75	0
2019-10-09	70.75	70.75	70.75	70.75	5,888
2019-10-08	70.75	70.75	70.75	70.75	1,061
2019-10-07	70.75	70.75	70.75	70.75	0
2019-10-04	70.75	70.75	70.75	70.75	21,491
2019-10-03	71.00	71.00	71.00	71.00	21,724
2019-10-02	71.00	71.00	71.00	71.00	34,000
2019-10-01	71.00	71.00	71.00	71.00	0
2019-09-30	71.00	71.00	71.00	71.00	0
2019-09-27	71.00	71.00	71.00	71.00	40,000
2019-09-26	71.25	70.00	70.00	71.25	50,000
2019-09-25	71.75	71.75	71.25	71.25	0
2019-09-24	72.25	72.25	72.00	72.00	6,861
2019-09-23	72.25	72.25	72.25	72.25	0
2019-09-20	72.25	72.25	72.25	72.25	50,000
2019-09-19	72.25	72.25	72.25	72.25	0
2019-09-18	72.25	72.25	72.25	72.25	21,800
2019-09-17	72.25	72.25	72.25	72.25	0
2019-09-16	73.00	73.00	72.25	72.25	0
2019-09-13	73.00	73.00	73.00	73.00	0
2019-09-12	73.00	73.00	73.00	73.00	0
2019-09-11	73.00	73.00	73.00	73.00	0
2019-09-10	73.00	73.00	73.00	73.00	0
2019-09-09	74.00	74.00	73.00	73.00	0
2019-09-06	74.00	74.00	74.00	74.00	0
2019-09-05	74.00	74.00	74.00	74.00	0
2019-09-04	74.25	74.25	74.00	74.00	0
2019-09-03	74.00	74.25	74.00	74.25	0
2019-09-02	74.00	74.00	74.00	74.00	3,000
2019-08-30	74.00	74.00	74.00	74.00	0
2019-08-29	74.00	74.00	72.50	74.00	0
2019-08-28	74.00	74.00	74.00	74.00	1,702
2019-08-27	74.00	74.00	74.00	74.00	0
2019-08-23	74.00	74.00	74.00	74.00	0
2019-08-22	74.50	74.50	74.00	74.00	0
2019-08-21	74.50	74.50	74.50	74.50	7,983
2019-08-20	74.50	74.50	74.50	74.50	26,601
2019-08-19	74.50	74.50	74.50	74.50	5,575
2019-08-16	74.50	74.50	74.50	74.50	0
2019-08-15	74.50	74.50	74.50	74.50	3,474
2019-08-14	74.50	74.50	74.50	74.50	0
2019-08-13	74.50	74.50	74.50	74.50	0
2019-08-12	74.50	75.50	75.50	74.50	1,038
2019-08-09	74.50	74.50	74.50	74.50	0
2019-08-08	74.50	74.50	74.50	74.50	0
2019-08-07	74.50	74.50	74.50	74.50	4,000
2019-08-06	74.50	74.50	74.50	74.50	12,500
2019-08-05	74.50	74.50	74.50	74.50	4,977
2019-08-02	74.50	74.50	74.50	74.50	0
2019-08-01	74.50	74.50	74.50	74.50	0
2019-07-31	75.00	75.00	74.50	74.50	2,000
2019-07-30	74.75	76.00	76.00	75.00	618
2019-07-29	74.25	74.75	74.25	74.75	33,467
2019-07-26	74.50	74.50	74.25	74.25	13,717
2019-07-25	74.75	74.75	74.50	74.50	0
2019-07-24	76.00	77.50	76.00	76.00	2,100
2019-07-23	76.00	76.00	76.00	76.00	7,762
2019-07-22	76.00	76.00	76.00	76.00	0
2019-07-19	76.00	76.00	76.00	76.00	0
2019-07-18	75.25	76.00	75.25	76.00	0
2019-07-17	74.75	75.25	74.75	75.25	16,000
2019-07-16	74.75	74.75	74.75	74.75	21,210
2019-07-15	74.50	74.75	74.50	74.75	0
2019-07-12	74.00	74.50	74.00	74.50	0
2019-07-11	73.50	74.00	73.50	74.00	0
2019-07-10	73.50	73.50	73.50	73.50	5,306
2019-07-09	73.25	73.50	73.25	73.50	0
2019-07-08	73.00	71.50	71.50	73.25	100
2019-07-05	73.00	73.00	73.00	73.00	0
2019-07-04	73.00	73.00	73.00	73.00	19,195
2019-07-03	73.00	73.00	73.00	73.00	2,000
2019-07-02	73.00	73.00	73.00	73.00	0
2019-07-01	73.00	73.00	73.00	73.00	0
2019-06-28	73.00	73.00	73.00	73.00	2,940
2019-06-27	73.00	73.00	73.00	73.00	0
2019-06-26	73.00	73.00	73.00	73.00	0
2019-06-25	73.00	73.00	73.00	73.00	0
2019-06-24	73.00	73.00	73.00	73.00	0
2019-06-21	73.00	73.00	73.00	73.00	6,711
2019-06-20	73.00	73.00	73.00	73.00	400
2019-06-19	73.00	73.00	73.00	73.00	0
2019-06-18	73.00	73.00	73.00	73.00	0
2019-06-17	73.00	73.00	73.00	73.00	1,491
2019-06-14	73.00	73.00	73.00	73.00	26,800
2019-06-13	73.00	73.00	73.00	73.00	1,702
2019-06-12	73.00	73.00	73.00	73.00	5,163
2019-06-11	73.00	73.00	73.00	73.00	13,000
2019-06-10	73.00	73.00	73.00	73.00	10,000
2019-06-07	72.00	73.00	72.00	73.00	0
2019-06-06	72.00	72.00	72.00	72.00	850
2019-06-05	72.00	72.00	72.00	72.00	13,681
2019-06-04	72.00	72.00	72.00	72.00	1,786
2019-06-03	72.00	72.00	72.00	72.00	147
2019-05-31	72.00	72.00	72.00	72.00	0
2019-05-30	72.00	72.00	72.00	72.00	13,685
2019-05-29	72.00	72.00	72.00	72.00	1,361
2019-05-28	72.00	72.00	72.00	72.00	13,700
2019-05-24	72.00	72.00	72.00	72.00	1,570
2019-05-23	72.00	72.00	72.00	72.00	0
2019-05-22	71.50	72.00	71.50	72.00	0
2019-05-21	71.50	71.50	71.50	71.50	0
2019-05-20	71.50	71.50	71.50	71.50	6,799
2019-05-17	71.25	71.50	71.25	71.50	0
2019-05-16	71.00	71.25	71.00	71.25	6,852
2019-05-15	71.00	71.00	71.00	71.00	0
2019-05-14	71.00	71.00	71.00	71.00	7,003
2019-05-13	71.00	71.00	71.00	71.00	0
2019-05-10	71.00	71.00	71.00	71.00	6,600
2019-05-09	71.00	71.00	71.00	71.00	0
2019-05-08	71.00	71.00	71.00	71.00	0
2019-05-07	71.00	71.00	71.00	71.00	9,234
2019-05-03	71.00	71.00	71.00	71.00	0

Share	Price	Change
Fletcher King (FLK)	48.00	37.14%
Roadside Real (ROAD)	10.00	21.95%
Ondine Biomed (OBI)	6.25	21.95%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%

Share	Price	Change
Mirriad Advertising (MIRI)	1.225	-43.68%
Physiomics (PYC)	1.10	-26.67%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	41,460,187
Tower Resources (TRP)	0.0215	25,271,870
Reabold Resources (RBD)	0.0775	19,569,299
Angus Energy (ANGS)	0.525	18,149,271
Echo Energy (ECHO)	0.0031	10,328,549