Baronsmead 2vt Share History

Baronsmead 2vt Share Price history. The following table shows end-of-day data BMD historical share prices for Baronsmead 2vt, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	55.50	55.50	54.00	54.00	11
2024-04-26	55.50	55.50	55.50	55.50	0
2024-04-25	55.50	55.50	55.50	55.50	0
2024-04-24	55.50	55.50	55.50	55.50	0
2024-04-23	55.50	55.50	55.50	55.50	0
2024-04-22	55.50	54.00	54.00	54.00	5
2024-04-19	55.50	55.50	55.50	55.50	0
2024-04-18	55.50	55.50	55.50	55.50	0
2024-04-17	55.50	55.50	55.00	55.50	4
2024-04-16	55.50	55.50	54.00	55.50	1,000
2024-04-15	55.50	55.50	55.50	55.50	0
2024-04-12	55.50	55.50	55.50	55.50	0
2024-04-11	55.50	55.50	55.50	55.50	0
2024-04-10	55.50	55.50	55.50	55.50	1
2024-04-09	55.50	55.50	55.50	55.50	1,000
2024-04-08	55.50	55.50	55.50	55.50	0
2024-04-05	55.50	55.50	55.50	55.50	0
2024-04-04	55.50	55.50	55.50	55.50	0
2024-04-03	55.50	55.50	55.50	55.50	0
2024-04-02	55.50	55.50	55.50	55.50	83,741
2024-04-01	57.00	57.00	57.00	57.00	0
2024-03-29	57.00	57.00	57.00	57.00	0
2024-03-28	55.50	57.00	57.00	57.00	4
2024-03-27	55.50	55.50	55.50	55.50	0
2024-03-26	55.50	55.50	55.50	55.50	0
2024-03-25	55.50	55.50	55.50	55.50	0
2024-03-22	55.50	55.50	55.50	55.50	0
2024-03-21	55.50	55.50	55.50	55.50	4,926
2024-03-20	55.50	55.50	55.50	55.50	25,214
2024-03-19	55.50	55.50	55.50	55.50	19,543
2024-03-18	55.50	55.50	55.50	55.50	45,555
2024-03-15	55.50	55.50	55.50	55.50	21,809
2024-03-14	55.50	55.50	55.50	55.50	31,480
2024-03-13	57.00	57.00	55.50	55.50	3
2024-03-12	55.50	55.50	55.50	55.50	37,146
2024-03-11	55.50	55.50	55.50	55.50	34,773
2024-03-08	55.50	55.50	55.50	55.50	642,855
2024-03-07	55.50	55.50	55.50	55.50	18,836
2024-03-06	54.00	55.50	52.00	52.00	504
2024-03-05	54.00	54.00	54.00	54.00	0
2024-03-04	54.00	52.50	52.50	52.50	1,284
2024-03-01	54.00	54.00	54.00	54.00	0
2024-02-29	54.00	54.00	54.00	54.00	0
2024-02-28	54.00	54.00	54.00	54.00	193
2024-02-27	54.00	54.00	54.00	54.00	0
2024-02-26	54.00	54.00	54.00	54.00	0
2024-02-23	54.00	54.00	54.00	54.00	0
2024-02-22	54.00	54.00	54.00	54.00	0
2024-02-21	54.00	54.00	54.00	54.00	0
2024-02-20	54.00	54.00	54.00	54.00	0
2024-02-19	54.00	54.00	54.00	54.00	0
2024-02-16	54.00	54.00	54.00	54.00	0
2024-02-15	54.00	54.00	54.00	54.00	0
2024-02-14	54.00	54.00	54.00	54.00	0
2024-02-13	54.00	54.00	54.00	54.00	0
2024-02-12	54.00	54.00	54.00	54.00	0
2024-02-09	54.00	54.00	54.00	54.00	0
2024-02-08	54.00	54.00	54.00	54.00	0
2024-02-07	56.50	56.50	55.00	56.50	1,915
2024-02-06	56.50	56.50	56.50	56.50	0
2024-02-05	56.50	56.50	56.50	56.50	0
2024-02-02	56.50	56.50	56.50	56.50	0
2024-02-01	56.50	56.50	56.50	56.50	0
2024-01-31	56.50	56.50	56.50	56.50	444,222
2024-01-30	56.50	56.50	56.50	56.50	0
2024-01-29	56.50	56.50	56.50	56.50	0
2024-01-26	56.50	56.50	56.50	56.50	0
2024-01-25	57.00	57.50	56.50	56.50	2
2024-01-24	54.50	57.00	54.50	57.00	0
2024-01-23	54.50	54.50	54.50	54.50	0
2024-01-22	54.50	54.50	54.50	54.50	0
2024-01-19	54.50	54.50	54.50	54.50	0
2024-01-18	54.50	54.50	54.50	54.50	0
2024-01-17	54.50	54.50	54.50	54.50	0
2024-01-16	54.50	54.50	54.50	54.50	11,758
2024-01-15	54.50	54.50	54.50	54.50	8,836
2024-01-12	54.50	54.50	54.50	54.50	0
2024-01-11	54.50	54.50	54.50	54.50	0
2024-01-10	54.50	54.50	54.50	54.50	0
2024-01-09	54.50	54.50	54.50	54.50	0
2024-01-08	54.50	54.50	54.50	54.50	0
2024-01-05	54.50	54.50	54.50	54.50	0
2024-01-04	54.50	54.50	54.50	54.50	0
2024-01-03	54.50	54.50	54.50	54.50	0
2024-01-02	54.50	54.50	54.50	54.50	0
2024-01-01	54.50	54.50	54.50	54.50	0
2023-12-29	54.50	54.50	54.50	54.50	0
2023-12-28	54.50	54.50	54.50	54.50	0
2023-12-27	54.50	54.50	54.50	54.50	0
2023-12-26	54.50	54.50	54.50	54.50	0
2023-12-25	54.50	54.50	54.50	54.50	0
2023-12-22	54.50	54.50	54.50	54.50	21,871
2023-12-21	54.50	54.50	54.50	54.50	5,000
2023-12-20	54.50	54.50	54.50	54.50	0
2023-12-19	54.50	54.50	54.50	54.50	0
2023-12-18	54.50	54.50	54.50	54.50	0
2023-12-15	54.50	54.50	54.50	54.50	0
2023-12-14	54.50	54.50	54.50	54.50	1,346
2023-12-13	54.50	54.50	54.50	54.50	0
2023-12-12	54.50	54.50	54.50	54.50	607,034
2023-12-11	54.50	54.50	54.50	54.50	11,814
2023-12-08	54.50	54.50	54.50	54.50	5,896
2023-12-07	54.50	54.50	54.50	54.50	27,551
2023-12-06	51.05	53.00	53.00	53.00	4,895
2023-12-05	51.05	51.05	51.05	51.05	0
2023-12-04	51.05	51.05	51.05	51.05	0
2023-12-01	51.05	51.05	51.05	51.05	30,820
2023-11-30	51.05	51.05	51.05	51.05	5,133
2023-11-29	51.05	51.05	51.05	51.05	0
2023-11-28	51.05	51.05	49.60	51.05	5
2023-11-27	51.05	51.05	51.05	51.05	4,214
2023-11-24	51.05	49.60	49.60	49.60	13,124
2023-11-23	51.05	51.05	51.05	51.05	0
2023-11-22	51.05	51.05	51.05	51.05	0
2023-11-21	51.05	51.05	51.05	51.05	0
2023-11-20	51.05	51.05	51.05	51.05	0
2023-11-17	51.05	51.05	51.05	51.05	0
2023-11-16	51.05	51.05	51.05	51.05	0
2023-11-15	51.05	51.05	51.05	51.05	0
2023-11-14	51.05	51.05	51.05	51.05	0
2023-11-13	51.05	51.05	51.05	51.05	0
2023-11-10	51.05	51.05	51.05	51.05	0
2023-11-09	51.05	51.05	51.05	51.05	0
2023-11-08	51.05	51.05	51.05	51.05	0
2023-11-07	51.05	51.05	51.05	51.05	1
2023-11-06	55.00	55.00	55.00	55.00	0
2023-11-03	55.00	55.00	55.00	55.00	0
2023-11-02	55.00	55.00	55.00	55.00	0
2023-11-01	55.00	55.00	55.00	55.00	974
2023-10-31	55.00	55.00	55.00	55.00	0
2023-10-30	55.00	55.00	55.00	55.00	0
2023-10-27	55.00	55.00	55.00	55.00	218
2023-10-26	55.00	55.00	55.00	55.00	0
2023-10-25	55.00	55.00	55.00	55.00	0
2023-10-24	55.00	55.00	55.00	55.00	0
2023-10-23	55.00	55.00	55.00	55.00	1
2023-10-20	55.00	55.00	55.00	55.00	0
2023-10-19	55.00	55.00	55.00	55.00	0
2023-10-18	55.00	55.00	55.00	55.00	0
2023-10-17	55.00	55.00	55.00	55.00	0
2023-10-16	55.00	55.00	55.00	55.00	0
2023-10-13	55.00	55.00	55.00	55.00	16
2023-10-12	55.00	55.00	55.00	55.00	0
2023-10-11	55.00	55.00	55.00	55.00	0
2023-10-10	55.00	55.00	55.00	55.00	0
2023-10-09	55.00	55.00	55.00	55.00	0
2023-10-06	55.00	55.00	55.00	55.00	0
2023-10-05	55.00	55.00	55.00	55.00	0
2023-10-04	55.00	55.00	55.00	55.00	0
2023-10-03	55.00	55.00	55.00	55.00	0
2023-10-02	55.00	55.00	55.00	55.00	0
2023-09-29	55.00	55.00	55.00	55.00	0
2023-09-28	55.00	55.00	55.00	55.00	148,663
2023-09-27	55.00	55.00	55.00	55.00	1
2023-09-26	55.00	55.00	55.00	55.00	32,634
2023-09-25	55.00	55.00	55.00	55.00	34,087
2023-09-22	55.00	55.00	55.00	55.00	12,148
2023-09-21	55.00	55.00	55.00	55.00	9,350
2023-09-20	55.00	55.00	55.00	55.00	0
2023-09-19	55.00	55.00	55.00	55.00	0
2023-09-18	55.00	55.00	55.00	55.00	22,991
2023-09-15	55.00	55.00	55.00	55.00	73,838
2023-09-14	55.00	55.00	55.00	55.00	24,681
2023-09-13	55.00	55.00	55.00	55.00	52,780
2023-09-12	55.00	55.00	55.00	55.00	1,324
2023-09-11	55.00	55.00	55.00	55.00	81,700
2023-09-08	55.00	55.00	55.00	55.00	349,108
2023-09-07	55.00	55.00	55.00	55.00	0
2023-09-06	55.00	55.00	55.00	55.00	0
2023-09-05	55.00	55.00	55.00	55.00	0
2023-09-04	55.00	55.00	55.00	55.00	1
2023-09-01	55.00	55.00	55.00	55.00	0
2023-08-31	55.00	55.00	55.00	55.00	0
2023-08-30	55.00	55.00	55.00	55.00	0
2023-08-29	55.00	55.00	55.00	55.00	0
2023-08-28	55.00	55.00	55.00	55.00	0
2023-08-25	55.00	55.00	55.00	55.00	0
2023-08-24	55.00	55.00	55.00	55.00	0
2023-08-23	55.00	55.00	55.00	55.00	0
2023-08-22	55.00	55.00	55.00	55.00	1
2023-08-21	55.00	55.00	55.00	55.00	0
2023-08-18	55.00	55.00	55.00	55.00	0
2023-08-17	55.00	55.00	55.00	55.00	0
2023-08-16	55.00	55.00	55.00	55.00	0
2023-08-15	55.00	55.00	55.00	55.00	0
2023-08-14	55.00	55.00	55.00	55.00	0
2023-08-11	55.00	55.00	55.00	55.00	0
2023-08-10	55.50	55.50	55.00	55.00	5,024
2023-08-09	58.00	59.50	58.00	58.00	8,500
2023-08-08	58.00	58.00	58.00	58.00	0
2023-08-07	58.00	58.00	57.50	58.00	168
2023-08-04	58.00	58.00	58.00	58.00	0
2023-08-03	58.00	58.00	58.00	58.00	0
2023-08-02	58.00	58.00	58.00	58.00	0
2023-08-01	58.00	58.00	58.00	58.00	0
2023-07-31	58.00	58.00	58.00	58.00	0
2023-07-28	58.50	58.50	58.00	58.00	8,861
2023-07-27	58.50	58.50	58.50	58.50	134,913
2023-07-26	58.50	58.50	58.50	58.50	3,160
2023-07-25	57.50	58.50	57.50	58.50	13,366
2023-07-24	58.50	58.50	57.50	57.50	188
2023-07-21	58.50	58.50	58.50	58.50	0
2023-07-20	58.50	58.50	58.50	58.50	0
2023-07-19	58.50	58.50	58.50	58.50	0
2023-07-18	58.50	58.50	58.50	58.50	0
2023-07-17	58.50	58.50	58.50	58.50	0
2023-07-14	59.00	59.00	58.50	58.50	5,627
2023-07-13	59.00	59.00	59.00	59.00	0
2023-07-12	59.00	59.00	59.00	59.00	0
2023-07-11	59.00	59.00	59.00	59.00	0
2023-07-10	59.00	59.00	59.00	59.00	0
2023-07-07	59.00	59.00	59.00	59.00	0
2023-07-06	59.00	59.00	59.00	59.00	0
2023-07-05	59.00	59.00	59.00	59.00	0
2023-07-04	59.00	59.00	59.00	59.00	2,000
2023-07-03	59.00	59.00	59.00	59.00	3,000
2023-06-30	59.00	59.00	59.00	59.00	0
2023-06-29	59.00	59.00	59.00	59.00	0
2023-06-28	59.00	59.00	59.00	59.00	0
2023-06-27	59.00	59.00	59.00	59.00	2
2023-06-26	59.00	59.00	59.00	59.00	0
2023-06-23	59.00	59.00	59.00	59.00	0
2023-06-22	59.00	59.00	59.00	59.00	2
2023-06-21	59.00	59.00	59.00	59.00	0
2023-06-20	57.50	59.00	57.50	59.00	447,403
2023-06-19	59.00	59.00	59.00	59.00	8
2023-06-16	59.00	59.00	59.00	59.00	0
2023-06-15	59.00	59.00	59.00	59.00	0
2023-06-14	59.00	59.00	57.00	59.00	58,026
2023-06-13	59.00	59.00	59.00	59.00	69,463
2023-06-12	59.00	59.00	59.00	59.00	0
2023-06-09	59.00	59.00	59.00	59.00	0
2023-06-08	59.00	59.00	59.00	59.00	0
2023-06-07	59.00	59.00	59.00	59.00	4,303
2023-06-06	59.00	59.00	59.00	59.00	0
2023-06-05	59.00	59.00	59.00	59.00	0
2023-06-02	59.00	59.00	59.00	59.00	0
2023-06-01	59.00	59.00	59.00	59.00	0
2023-05-31	59.00	59.00	59.00	59.00	17
2023-05-30	59.00	59.00	59.00	59.00	0
2023-05-29	59.00	59.00	59.00	59.00	0
2023-05-26	59.00	59.00	59.00	59.00	199
2023-05-25	59.00	59.00	59.00	59.00	0
2023-05-24	59.00	59.00	59.00	59.00	0
2023-05-23	59.00	57.00	57.00	57.00	1,500
2023-05-22	59.00	59.00	59.00	59.00	0
2023-05-19	59.00	59.00	59.00	59.00	0
2023-05-18	59.00	59.00	59.00	59.00	0
2023-05-17	59.00	59.00	59.00	59.00	0
2023-05-16	59.00	59.00	59.00	59.00	0
2023-05-15	59.00	59.00	59.00	59.00	0
2023-05-12	59.00	59.00	59.00	59.00	0
2023-05-11	59.00	59.00	59.00	59.00	86
2023-05-10	59.00	59.00	59.00	59.00	4,692
2023-05-09	57.00	59.00	57.00	59.00	674
2023-05-08	57.00	57.00	57.00	57.00	0
2023-05-05	57.00	57.00	57.00	57.00	15,523
2023-05-04	57.00	57.00	57.00	57.00	0
2023-05-03	57.00	57.00	57.00	57.00	0
2023-05-02	57.00	57.00	57.00	57.00	0
2023-05-01	57.00	57.00	57.00	57.00	0
2023-04-28	57.00	57.00	57.00	57.00	92
2023-04-27	57.00	57.00	57.00	57.00	0
2023-04-26	57.00	57.00	57.00	57.00	30,028
2023-04-25	57.00	57.00	57.00	57.00	1,690
2023-04-24	57.00	57.00	57.00	57.00	0
2023-04-21	57.00	57.00	57.00	57.00	14,945
2023-04-20	57.00	57.00	57.00	57.00	0
2023-04-19	57.00	57.00	57.00	57.00	3
2023-04-18	57.00	57.00	57.00	57.00	22,546
2023-04-17	57.00	57.00	57.00	57.00	0
2023-04-14	57.00	57.00	57.00	57.00	0
2023-04-13	57.00	57.00	57.00	57.00	46
2023-04-12	57.00	57.00	57.00	57.00	0
2023-04-11	57.00	57.00	57.00	57.00	0
2023-04-10	57.00	57.00	57.00	57.00	0
2023-04-07	57.00	57.00	57.00	57.00	0
2023-04-06	57.00	57.00	57.00	57.00	18,022
2023-04-05	57.00	57.00	57.00	57.00	172,473
2023-04-04	57.00	57.00	57.00	57.00	16,251
2023-04-03	57.00	57.00	57.00	57.00	12,000
2023-03-31	57.00	57.00	57.00	57.00	17,217
2023-03-30	59.50	59.50	56.50	57.00	162
2023-03-29	59.50	60.00	59.50	59.50	278
2023-03-28	59.50	59.50	59.50	59.50	0
2023-03-27	59.50	59.50	59.50	59.50	0
2023-03-24	59.50	59.50	59.50	59.50	0
2023-03-23	59.50	59.50	59.50	59.50	9,836
2023-03-22	59.50	59.50	59.50	59.50	2
2023-03-21	59.50	59.50	59.50	59.50	0
2023-03-20	59.50	59.50	59.50	59.50	0
2023-03-17	59.50	59.50	59.50	59.50	0
2023-03-16	59.50	59.50	59.50	59.50	0
2023-03-15	59.50	59.50	59.50	59.50	0
2023-03-14	59.50	59.50	59.50	59.50	100
2023-03-13	59.50	59.50	59.50	59.50	0
2023-03-10	59.50	59.50	59.50	59.50	21,605
2023-03-09	59.50	59.50	59.50	59.50	23,381
2023-03-08	59.50	59.50	59.50	59.50	47,236
2023-03-07	59.50	59.50	59.50	59.50	1,964,295
2023-03-06	59.50	59.50	59.50	59.50	32
2023-03-03	59.50	59.50	59.50	59.50	1,307
2023-03-02	59.50	59.50	59.50	59.50	0
2023-03-01	59.50	59.50	59.50	59.50	0
2023-02-28	60.00	60.00	59.50	59.50	24,523
2023-02-27	60.00	60.00	60.00	60.00	0
2023-02-24	60.00	60.00	60.00	60.00	0
2023-02-23	60.00	60.00	60.00	60.00	0
2023-02-22	60.00	60.00	60.00	60.00	0
2023-02-21	60.00	60.00	60.00	60.00	0
2023-02-20	60.00	60.00	60.00	60.00	0
2023-02-17	60.00	60.00	60.00	60.00	4,002
2023-02-16	60.00	60.00	60.00	60.00	3,371
2023-02-15	60.00	60.00	60.00	60.00	0
2023-02-14	60.00	60.00	60.00	60.00	6,922
2023-02-13	60.00	60.00	60.00	60.00	1,139,151
2023-02-10	60.00	61.00	60.00	60.00	4,632
2023-02-09	60.00	60.00	60.00	60.00	0
2023-02-08	60.00	60.00	60.00	60.00	0
2023-02-07	60.00	60.00	60.00	60.00	0
2023-02-06	60.00	60.00	60.00	60.00	3,252
2023-02-03	60.00	60.00	60.00	60.00	0
2023-02-02	61.00	61.00	60.00	60.00	6,427
2023-02-01	62.50	62.50	62.50	62.50	523
2023-01-31	62.50	63.50	63.50	63.50	20,907
2023-01-30	63.00	64.00	62.50	62.50	46,252
2023-01-27	63.00	63.00	63.00	63.00	30,000
2023-01-26	63.00	63.00	63.00	63.00	37,199
2023-01-25	63.00	63.00	63.00	63.00	0
2023-01-24	63.00	63.00	63.00	63.00	86
2023-01-23	63.00	63.00	63.00	63.00	1,408
2023-01-20	63.00	63.00	63.00	63.00	0
2023-01-19	63.00	63.00	63.00	63.00	0
2023-01-18	63.00	63.00	63.00	63.00	0
2023-01-17	63.00	63.00	63.00	63.00	17,038
2023-01-16	63.00	63.00	63.00	63.00	0
2023-01-13	63.00	63.00	63.00	63.00	0
2023-01-12	63.00	63.00	63.00	63.00	40,696
2023-01-11	63.00	64.00	63.00	63.00	387
2023-01-10	63.00	63.00	63.00	63.00	0
2023-01-09	63.00	63.00	63.00	63.00	17,529
2023-01-06	63.00	63.00	63.00	63.00	0
2023-01-05	63.00	63.00	63.00	63.00	5,775
2023-01-04	63.00	63.00	63.00	63.00	0
2023-01-03	63.00	63.00	63.00	63.00	22
2023-01-02	63.00	63.00	63.00	63.00	0
2022-12-30	63.00	63.00	63.00	63.00	0
2022-12-29	63.00	63.00	63.00	63.00	470,389
2022-12-28	63.00	63.00	63.00	63.00	0
2022-12-27	63.00	63.00	63.00	63.00	0
2022-12-26	63.00	63.00	63.00	63.00	0
2022-12-23	63.00	63.00	63.00	63.00	0
2022-12-22	63.00	63.00	63.00	63.00	0
2022-12-21	63.00	63.00	63.00	63.00	0
2022-12-20	63.00	63.00	63.00	63.00	0
2022-12-19	63.00	63.00	63.00	63.00	0
2022-12-16	63.00	63.00	63.00	63.00	0
2022-12-15	63.00	63.00	63.00	63.00	55,595
2022-12-14	63.00	63.00	63.00	63.00	28,391
2022-12-13	63.00	63.00	63.00	63.00	9,912
2022-12-12	63.00	63.00	63.00	63.00	2,549,337
2022-12-09	63.00	63.00	63.00	63.00	0
2022-12-08	63.00	63.00	63.00	63.00	25,614
2022-12-07	60.50	63.00	60.50	63.00	35,604
2022-12-06	60.50	60.50	60.50	60.50	0
2022-12-05	60.50	60.50	60.50	60.50	7,161
2022-12-02	60.50	60.50	60.50	60.50	0
2022-12-01	60.50	60.50	60.50	60.50	1,101
2022-11-30	60.50	60.50	60.50	60.50	35,268
2022-11-29	60.50	60.50	60.50	60.50	0
2022-11-28	60.50	60.50	60.50	60.50	0
2022-11-25	60.50	60.50	60.50	60.50	0
2022-11-24	60.50	60.50	60.50	60.50	19,016
2022-11-23	60.50	60.50	60.50	60.50	2,890
2022-11-22	60.50	60.50	60.50	60.50	0
2022-11-21	60.50	60.50	60.50	60.50	0
2022-11-18	60.50	60.50	60.50	60.50	3,073
2022-11-17	60.50	60.50	60.50	60.50	0
2022-11-16	60.50	60.50	60.50	60.50	20,276
2022-11-15	60.50	60.50	60.50	60.50	9
2022-11-14	60.50	60.50	60.50	60.50	24,372
2022-11-11	60.50	60.50	60.50	60.50	0
2022-11-10	60.50	60.50	60.50	60.50	8,564
2022-11-09	60.50	60.50	60.50	60.50	3,073
2022-11-08	60.50	60.50	60.50	60.50	0
2022-11-07	60.50	60.50	60.50	60.50	0
2022-11-04	60.50	60.50	60.50	60.50	0
2022-11-03	60.50	60.50	60.50	60.50	0
2022-11-02	60.50	60.50	60.50	60.50	0
2022-11-01	60.50	60.50	60.50	60.50	0
2022-10-31	60.50	60.50	60.50	60.50	0
2022-10-28	60.50	60.50	60.50	60.50	0
2022-10-27	60.50	60.50	60.50	60.50	0
2022-10-26	60.50	60.50	60.50	60.50	0
2022-10-25	60.50	60.50	60.50	60.50	0
2022-10-24	60.50	60.50	60.50	60.50	0
2022-10-21	60.50	60.50	60.50	60.50	0
2022-10-20	60.50	60.50	60.50	60.50	0
2022-10-19	60.50	60.50	60.50	60.50	0
2022-10-18	61.00	61.00	60.50	60.50	26,244
2022-10-17	61.00	61.00	61.00	61.00	0
2022-10-14	65.00	65.00	65.00	65.00	0
2022-10-13	65.00	65.00	65.00	65.00	0
2022-10-12	65.00	65.00	65.00	65.00	0
2022-10-11	65.00	65.00	65.00	65.00	0
2022-10-10	65.00	65.00	65.00	65.00	0
2022-10-07	65.00	65.00	65.00	65.00	0
2022-10-06	65.00	65.00	65.00	65.00	0
2022-10-05	65.00	65.00	65.00	65.00	0
2022-10-04	65.00	65.00	65.00	65.00	0
2022-10-03	65.00	65.00	65.00	65.00	0
2022-09-30	65.00	65.00	65.00	65.00	0
2022-09-29	65.00	65.00	65.00	65.00	638,776
2022-09-28	65.00	65.00	65.00	65.00	12,357
2022-09-27	65.00	65.00	65.00	65.00	0
2022-09-26	65.00	65.00	65.00	65.00	67,902
2022-09-23	65.00	65.00	65.00	65.00	37,009
2022-09-22	65.00	65.00	65.00	65.00	10,983
2022-09-21	65.00	65.00	65.00	65.00	5,598
2022-09-20	65.00	65.00	65.00	65.00	19,291
2022-09-19	65.00	65.00	65.00	65.00	0
2022-09-16	65.00	65.00	65.00	65.00	0
2022-09-15	65.00	65.00	65.00	65.00	0
2022-09-14	65.00	65.00	65.00	65.00	0
2022-09-13	65.00	65.00	65.00	65.00	57,652
2022-09-12	65.00	65.00	65.00	65.00	1,518,452
2022-09-09	65.50	65.50	65.00	65.00	26,094
2022-09-08	65.50	65.50	65.50	65.50	15,497
2022-09-07	66.00	66.00	65.50	65.50	46,484
2022-09-06	66.00	66.00	66.00	66.00	0
2022-09-05	66.00	66.00	66.00	66.00	0
2022-09-02	66.00	66.00	66.00	66.00	0
2022-09-01	66.00	66.00	66.00	66.00	16,128
2022-08-31	66.00	66.00	66.00	66.00	0
2022-08-30	66.00	66.00	66.00	66.00	0
2022-08-29	66.00	66.00	66.00	66.00	0
2022-08-26	66.00	66.00	66.00	66.00	200
2022-08-25	66.00	66.00	66.00	66.00	0
2022-08-24	67.00	67.00	67.00	66.00	6,000
2022-08-23	66.50	66.50	66.00	66.00	7,749
2022-08-22	66.50	66.50	66.50	66.50	0
2022-08-19	66.50	66.50	66.50	66.50	0
2022-08-18	66.50	66.50	66.50	66.50	14,000
2022-08-17	66.50	66.50	66.50	66.50	13,000
2022-08-16	66.50	66.50	66.50	66.50	892,138
2022-08-15	66.50	66.50	66.50	66.50	23,926
2022-08-12	66.50	66.50	66.50	66.50	0
2022-08-11	66.50	66.50	66.50	66.50	0
2022-08-10	69.50	69.50	69.50	69.50	0
2022-08-09	69.50	69.50	69.50	69.50	0
2022-08-08	62.00	62.00	62.00	69.50	12,281
2022-08-05	68.50	69.50	68.50	69.50	3,496
2022-08-04	68.50	66.00	66.00	66.00	300
2022-08-03	68.50	68.50	68.50	68.50	0
2022-08-02	68.50	68.50	68.50	68.50	0
2022-08-01	68.50	68.50	68.50	68.50	36,035
2022-07-29	68.50	68.50	68.50	68.50	34,812
2022-07-28	68.50	68.50	68.50	68.50	0
2022-07-27	68.50	68.50	68.50	68.50	0
2022-07-26	68.50	68.50	68.50	68.50	0
2022-07-25	68.50	68.50	68.50	68.50	1,978
2022-07-22	68.50	68.50	68.50	68.50	0
2022-07-21	68.50	68.50	68.50	68.50	2,516
2022-07-20	68.50	68.50	68.50	68.50	0
2022-07-19	70.50	70.50	69.50	70.00	47,218
2022-07-18	70.50	70.50	70.50	70.50	27,627
2022-07-15	70.50	70.50	70.50	70.50	0
2022-07-14	70.50	70.50	70.50	70.50	13,812
2022-07-13	70.50	70.50	70.50	70.50	0
2022-07-12	70.50	70.50	70.50	70.50	0
2022-07-11	70.50	70.50	70.50	70.50	0
2022-07-08	70.50	70.50	70.50	70.50	0
2022-07-07	70.50	70.50	70.50	70.50	0
2022-07-06	70.50	70.50	69.00	70.50	0
2022-07-05	70.50	70.50	70.50	70.50	0
2022-07-04	70.50	70.50	70.50	70.50	0
2022-07-01	70.50	70.50	70.50	70.50	0
2022-06-30	70.50	70.50	70.50	70.50	0
2022-06-29	70.50	70.50	70.50	70.50	0
2022-06-28	70.50	70.50	70.50	70.50	0
2022-06-27	70.50	70.50	70.50	70.50	0
2022-06-24	70.50	70.50	70.50	70.50	63,110
2022-06-23	70.50	70.50	70.50	70.50	0
2022-06-22	70.50	70.50	70.50	70.50	0
2022-06-21	70.50	70.50	70.50	70.50	0
2022-06-20	70.50	70.50	70.50	70.50	0
2022-06-17	70.50	70.50	70.50	70.50	0
2022-06-16	71.50	71.50	70.50	70.50	3,425
2022-06-15	71.50	71.50	71.50	71.50	0
2022-06-14	71.50	71.50	71.50	71.50	865,024
2022-06-13	71.50	71.50	71.50	71.50	193
2022-06-10	71.50	70.00	70.00	71.50	9,582
2022-06-09	71.50	71.50	71.50	71.50	51,398
2022-06-08	70.50	71.50	69.50	71.50	8,608
2022-06-07	70.50	70.50	70.50	70.50	0
2022-06-06	70.50	70.50	70.50	70.50	0
2022-06-03	70.50	70.50	70.50	70.50	0
2022-06-02	70.50	70.50	70.50	70.50	0
2022-06-01	70.50	70.50	70.50	70.50	7,000
2022-05-31	70.50	70.50	70.50	70.50	8,429
2022-05-30	70.50	70.50	70.50	70.50	0
2022-05-27	70.50	70.50	70.50	70.50	0
2022-05-26	70.50	70.50	70.50	70.50	0
2022-05-25	70.50	70.50	70.50	70.50	0
2022-05-24	70.50	70.50	70.50	70.50	0
2022-05-23	70.50	70.50	70.50	70.50	0
2022-05-20	70.50	70.50	70.50	70.50	0
2022-05-19	70.50	70.50	70.50	70.50	0
2022-05-18	70.50	70.50	70.50	70.50	2,746
2022-05-17	70.50	70.50	70.50	70.50	0
2022-05-16	70.50	70.50	70.50	70.50	0
2022-05-13	70.50	70.50	70.50	70.50	0
2022-05-12	70.50	70.50	70.50	70.50	2,508
2022-05-11	70.50	70.50	70.50	70.50	0
2022-05-10	70.50	70.50	70.50	70.50	0
2022-05-09	70.50	70.50	70.50	70.50	0
2022-05-06	69.50	70.50	69.50	70.50	49
2022-05-05	69.50	69.50	69.50	69.50	3,391
2022-05-04	69.50	69.50	69.50	69.50	5,202
2022-05-03	69.50	69.50	69.50	69.50	14,856
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	0
2022-04-28	69.50	69.50	69.50	69.50	0
2022-04-27	69.50	69.50	69.50	69.50	0
2022-04-26	69.50	69.50	69.50	69.50	0
2022-04-25	69.50	69.50	69.50	69.50	463,707
2022-04-22	69.50	69.50	69.50	69.50	0
2022-04-21	69.50	69.50	69.50	69.50	0
2022-04-20	69.50	69.50	69.50	69.50	1
2022-04-19	68.50	68.50	68.50	68.50	20,283
2022-04-18	68.50	68.50	68.50	68.50	0
2022-04-15	68.50	68.50	68.50	68.50	0
2022-04-14	68.50	68.50	68.50	68.50	0
2022-04-13	68.50	68.50	68.50	68.50	0
2022-04-12	68.50	68.50	68.50	68.50	7,142
2022-04-11	68.50	68.50	68.50	68.50	0
2022-04-08	69.50	69.50	68.50	68.50	27,955
2022-04-07	69.50	69.50	69.50	69.50	57,351
2022-04-06	69.50	69.50	69.50	69.50	2,206
2022-04-05	69.50	69.50	69.50	69.50	0
2022-04-04	69.50	69.50	69.50	69.50	0
2022-04-01	69.50	69.50	69.50	69.50	0
2022-03-31	69.50	69.50	69.50	69.50	0
2022-03-30	69.50	69.50	69.50	69.50	3,968
2022-03-29	69.50	69.50	69.50	69.50	0
2022-03-28	69.50	69.50	69.50	69.50	0
2022-03-25	69.50	69.50	69.50	69.50	15,492
2022-03-24	69.50	69.50	69.50	69.50	0
2022-03-23	69.50	69.50	69.50	69.50	0
2022-03-22	69.50	69.50	69.50	69.50	0
2022-03-21	69.50	69.50	69.50	69.50	20,000
2022-03-18	69.50	69.50	69.50	69.50	29,771
2022-03-17	69.50	69.50	69.50	69.50	1,398
2022-03-16	69.50	69.50	69.50	69.50	22,472
2022-03-15	69.50	69.50	69.50	69.50	5,000
2022-03-14	69.50	69.50	69.50	69.50	7,007
2022-03-11	72.50	72.50	69.50	69.50	1,037
2022-03-10	72.50	72.50	72.50	72.50	500
2022-03-09	72.50	72.50	72.50	72.50	0
2022-03-08	72.50	72.50	72.50	72.50	32,997
2022-03-07	72.50	72.50	72.50	72.50	58,809
2022-03-04	72.50	72.50	72.50	72.50	1,149
2022-03-03	72.50	72.50	72.50	72.50	12,000
2022-03-02	72.50	72.50	72.50	72.50	0
2022-03-01	73.50	73.50	72.50	72.50	28,878
2022-02-28	74.50	74.50	73.50	73.50	3,000
2022-02-25	75.50	75.50	74.50	74.50	298
2022-02-24	77.00	77.00	77.00	75.50	606
2022-02-23	76.00	76.00	75.50	75.50	4
2022-02-22	76.00	76.00	76.00	76.00	0
2022-02-21	76.00	76.00	76.00	76.00	0
2022-02-18	76.00	76.00	76.00	76.00	0
2022-02-17	76.00	76.00	76.00	76.00	1,280
2022-02-16	76.00	76.00	76.00	76.00	40,112
2022-02-15	76.00	76.00	76.00	76.00	0
2022-02-14	76.00	76.00	76.00	76.00	0
2022-02-11	76.00	76.00	76.00	76.00	11,001
2022-02-10	76.00	76.00	76.00	76.00	0
2022-02-09	76.00	76.00	76.00	76.00	10,000
2022-02-08	76.00	76.00	76.00	76.00	11,700
2022-02-07	76.00	76.00	76.00	76.00	19,937
2022-02-04	76.00	76.00	76.00	76.00	3,250
2022-02-03	76.00	76.00	76.00	76.00	5,531
2022-02-02	79.50	81.00	81.00	81.00	22,571
2022-02-01	79.50	79.50	79.50	79.50	10,939
2022-01-31	79.50	79.50	79.50	79.50	30,944
2022-01-28	81.00	81.00	81.00	79.50	2,500
2022-01-27	82.00	82.00	79.50	79.50	9,175
2022-01-26	82.00	82.00	82.00	82.00	41,283
2022-01-25	82.00	82.00	82.00	82.00	18,111
2022-01-24	82.00	82.00	82.00	82.00	0
2022-01-21	79.50	82.00	79.50	82.00	18,213
2022-01-20	79.50	79.50	79.50	79.50	18,656
2022-01-19	79.50	79.50	79.50	79.50	9,234
2022-01-18	79.50	79.50	79.50	79.50	15,089
2022-01-17	79.50	79.50	79.50	79.50	0
2022-01-14	79.50	79.50	79.50	79.50	0
2022-01-13	79.50	79.50	79.50	79.50	624
2022-01-12	79.50	79.50	79.50	79.50	0
2022-01-11	79.50	79.50	79.50	79.50	4,968
2022-01-10	79.50	79.50	79.50	79.50	0
2022-01-07	79.50	79.50	79.50	79.50	132,078
2022-01-06	79.50	79.50	79.50	79.50	5,574
2022-01-05	79.50	79.50	79.50	79.50	9,034
2022-01-04	79.50	81.00	81.00	79.50	12,915
2022-01-03	79.50	79.50	79.50	79.50	0
2021-12-31	79.50	79.50	79.50	79.50	0
2021-12-30	79.50	79.50	79.50	79.50	0
2021-12-29	80.00	80.00	79.50	79.50	36,501
2021-12-28	80.00	80.00	80.00	80.00	0
2021-12-27	80.00	80.00	80.00	80.00	0
2021-12-24	80.00	80.00	80.00	80.00	0
2021-12-23	80.00	80.00	80.00	80.00	0
2021-12-22	80.50	80.50	80.00	80.00	22,878
2021-12-21	80.50	80.50	80.50	80.50	20,000
2021-12-20	80.50	80.50	80.50	80.50	121,263
2021-12-17	80.50	80.50	80.50	80.50	0
2021-12-16	80.50	80.50	80.50	80.50	0
2021-12-15	80.50	80.50	80.50	80.50	4,689
2021-12-14	80.50	80.50	80.50	80.50	0
2021-12-13	80.50	80.50	80.50	80.50	0
2021-12-10	80.50	80.50	80.50	80.50	0
2021-12-09	80.50	80.50	80.50	80.50	0
2021-12-08	80.50	80.50	80.50	80.50	13,206
2021-12-07	80.50	80.50	80.50	80.50	161
2021-12-06	80.50	79.00	79.00	80.50	60
2021-12-03	81.00	81.00	80.50	80.50	0
2021-12-02	81.00	81.00	81.00	81.00	12,500
2021-12-01	81.00	81.00	81.00	81.00	0
2021-11-30	81.00	81.00	81.00	81.00	1,893
2021-11-29	81.00	81.00	81.00	81.00	4,676
2021-11-26	81.50	79.50	79.50	79.50	567
2021-11-25	81.50	81.50	81.50	81.50	661
2021-11-24	81.50	81.50	81.50	81.50	0
2021-11-23	81.50	81.50	81.50	81.50	24,421
2021-11-22	81.50	81.50	81.50	81.50	0
2021-11-19	81.50	81.50	81.50	81.50	9,949
2021-11-18	81.50	81.50	81.50	81.50	0
2021-11-17	81.50	81.50	81.50	81.50	0
2021-11-16	81.50	81.50	81.50	81.50	26,261
2021-11-15	81.50	81.50	81.50	81.50	9,338
2021-11-12	81.50	81.50	81.50	81.50	20,314
2021-11-11	81.50	81.50	81.50	81.50	0
2021-11-10	81.50	81.50	81.50	81.50	13,725
2021-11-09	81.50	81.50	81.50	81.50	10,394
2021-11-08	81.50	81.50	81.50	81.50	3,937
2021-11-05	81.50	81.50	81.50	81.50	9,599
2021-11-04	81.50	81.50	80.00	81.50	0
2021-11-03	81.50	81.50	81.50	81.50	0
2021-11-02	81.50	81.50	81.50	81.50	370
2021-11-01	81.50	81.50	81.50	81.50	0
2021-10-29	81.50	81.50	81.50	81.50	0
2021-10-28	81.50	81.50	81.50	81.50	0
2021-10-27	81.50	81.50	81.50	81.50	0
2021-10-26	81.50	81.50	81.50	81.50	0
2021-10-25	81.50	81.50	81.50	81.50	71,403
2021-10-22	81.50	81.50	81.50	81.50	0
2021-10-21	81.00	81.50	81.00	81.50	0
2021-10-20	81.00	81.00	81.00	81.00	4,194
2021-10-19	82.00	82.00	81.00	81.00	2,321
2021-10-18	82.00	82.00	80.50	82.00	0
2021-10-15	82.50	82.50	82.00	82.00	15,000
2021-10-14	82.50	82.50	82.50	82.50	0
2021-10-13	83.00	83.00	82.50	82.50	37,891
2021-10-12	83.50	83.50	83.00	83.00	19,040
2021-10-11	85.00	85.00	83.50	83.50	48,869
2021-10-08	85.00	85.00	85.00	85.00	0
2021-10-07	85.00	85.00	85.00	85.00	5,000
2021-10-06	85.00	85.00	85.00	85.00	10,200
2021-10-05	85.00	85.00	85.00	85.00	0
2021-10-04	85.00	85.00	85.00	85.00	10,000
2021-10-01	85.00	85.00	85.00	85.00	0
2021-09-30	85.00	85.00	85.00	85.00	0
2021-09-29	85.00	85.00	85.00	85.00	4,664
2021-09-28	85.00	85.00	85.00	85.00	0
2021-09-27	85.00	85.00	85.00	85.00	0
2021-09-24	85.00	85.00	85.00	85.00	0
2021-09-23	85.00	85.00	85.00	85.00	5,000
2021-09-22	85.00	85.00	85.00	85.00	8,487
2021-09-21	85.00	85.00	83.50	85.00	0
2021-09-20	85.00	85.00	85.00	85.00	11,100
2021-09-17	85.00	85.00	85.00	85.00	0
2021-09-16	85.00	85.00	85.00	85.00	0
2021-09-15	85.00	85.00	85.00	85.00	5,000
2021-09-14	85.00	85.00	83.50	85.00	2,502
2021-09-13	85.00	85.00	85.00	85.00	576
2021-09-10	85.00	85.00	85.00	85.00	106,624
2021-09-09	85.00	85.00	85.00	85.00	370
2021-09-08	83.50	83.50	83.50	85.00	13,200
2021-09-07	83.00	85.00	83.00	85.00	32,662
2021-09-06	83.00	83.00	83.00	83.00	32,957
2021-09-03	83.00	83.00	83.00	83.00	0
2021-09-02	83.00	83.00	83.00	83.00	0
2021-09-01	83.00	83.00	83.00	83.00	5,001
2021-08-31	83.00	83.00	83.00	83.00	0
2021-08-30	83.00	83.00	83.00	83.00	0
2021-08-27	83.00	83.00	83.00	83.00	585
2021-08-26	83.00	83.00	83.00	83.00	0
2021-08-25	83.00	83.00	83.00	83.00	9,926
2021-08-24	83.00	83.00	83.00	83.00	0
2021-08-23	83.00	83.00	83.00	83.00	0
2021-08-20	83.00	83.00	83.00	83.00	0
2021-08-19	83.00	83.00	83.00	83.00	23
2021-08-18	83.00	83.00	81.50	83.00	11,725
2021-08-17	83.00	83.00	83.00	83.00	7,500
2021-08-16	83.00	83.00	83.00	83.00	6,027
2021-08-13	83.00	83.00	83.00	83.00	72,454
2021-08-12	83.00	83.00	83.00	83.00	16,507
2021-08-11	86.00	87.50	87.50	86.00	500
2021-08-10	86.00	87.50	87.50	87.50	25,007
2021-08-09	86.00	86.00	86.00	86.00	76
2021-08-06	86.00	86.00	86.00	86.00	5,057
2021-08-05	86.50	86.50	86.00	86.00	114
2021-08-04	86.50	86.50	85.00	86.50	15,795
2021-08-03	86.50	86.50	86.50	86.50	0
2021-08-02	86.50	86.50	86.50	86.50	0
2021-07-30	86.50	86.50	86.50	86.50	6,000
2021-07-29	86.50	86.50	86.50	86.50	0
2021-07-28	86.50	86.50	86.50	86.50	11,780
2021-07-27	86.50	86.50	86.50	86.50	10,221
2021-07-26	86.50	86.50	86.50	86.50	15,832
2021-07-23	86.50	86.50	86.50	86.50	65,900
2021-07-22	86.50	86.50	86.50	86.50	0
2021-07-21	82.50	81.00	81.00	86.50	26,320
2021-07-20	82.50	81.00	81.00	82.50	7,423
2021-07-19	82.50	82.50	82.50	82.50	12,000
2021-07-16	82.50	82.50	82.50	82.50	0
2021-07-15	82.50	82.50	82.50	82.50	0
2021-07-14	82.50	82.50	82.50	82.50	1
2021-07-13	82.50	82.50	82.50	82.50	0
2021-07-12	82.50	82.50	82.50	82.50	22,851
2021-07-09	82.50	82.50	82.50	82.50	13,038
2021-07-08	82.50	82.50	82.50	82.50	0
2021-07-07	82.50	82.50	82.50	82.50	31,648
2021-07-06	82.50	82.50	82.50	82.50	0
2021-07-05	82.50	82.50	82.50	82.50	0
2021-07-02	82.50	82.50	82.50	82.50	0
2021-07-01	82.50	82.50	82.50	82.50	0
2021-06-30	82.50	82.50	82.50	82.50	260
2021-06-29	82.50	82.50	82.50	82.50	0
2021-06-28	82.50	82.50	82.50	82.50	17,013
2021-06-25	82.50	82.50	82.50	82.50	7,360
2021-06-24	82.50	82.50	82.50	82.50	0
2021-06-23	82.50	82.50	82.50	82.50	0
2021-06-22	82.50	82.50	82.50	82.50	10,367
2021-06-21	82.50	82.50	82.50	82.50	17,054
2021-06-18	82.50	78.00	78.00	82.50	26,192
2021-06-17	82.50	82.50	82.50	82.50	0
2021-06-16	82.50	82.50	82.50	82.50	0
2021-06-15	82.50	82.50	82.50	82.50	8,976
2021-06-14	82.50	82.50	82.50	82.50	0
2021-06-11	82.50	82.50	82.50	82.50	0
2021-06-10	82.50	82.50	82.50	82.50	10,000
2021-06-09	82.50	82.50	81.00	82.50	102,335
2021-06-08	82.50	81.00	81.00	82.50	23,216
2021-06-07	82.50	82.50	82.50	82.50	12,346
2021-06-04	82.00	82.00	82.00	82.00	144
2021-06-03	82.00	82.00	80.00	82.00	0
2021-06-02	82.00	82.00	82.00	82.00	4,432
2021-06-01	82.00	82.00	82.00	82.00	0
2021-05-28	82.00	82.00	82.00	82.00	0
2021-05-27	82.00	82.00	82.00	82.00	55,187
2021-05-26	82.00	82.00	82.00	82.00	765
2021-05-25	82.00	82.00	82.00	82.00	0
2021-05-24	82.00	82.00	82.00	82.00	8,852
2021-05-21	82.50	82.50	82.00	82.00	24,564
2021-05-20	82.50	82.50	82.50	82.50	18,955
2021-05-19	82.50	82.50	82.50	82.50	21,395
2021-05-18	82.50	82.50	82.50	82.50	22,973
2021-05-17	82.50	82.50	82.50	82.50	0
2021-05-14	82.50	82.50	82.50	82.50	10,120
2021-05-13	82.50	82.50	82.50	82.50	13,112
2021-05-12	82.50	82.50	82.50	82.50	4,013
2021-05-11	82.50	82.50	82.50	82.50	6,195
2021-05-10	82.50	82.50	82.50	82.50	0
2021-05-07	78.50	84.00	84.00	84.00	5,624
2021-05-06	78.50	78.50	78.50	78.50	1,257
2021-05-05	78.50	78.50	77.00	78.50	11,548
2021-05-04	78.50	78.50	77.00	78.50	15,368
2021-04-30	78.50	78.50	78.50	78.50	8,160
2021-04-29	78.50	78.50	78.50	78.50	5,597
2021-04-28	78.50	78.50	78.50	78.50	5,597
2021-04-27	78.50	78.50	78.50	78.50	2,496
2021-04-26	78.50	78.50	78.50	78.50	6,827
2021-04-23	78.50	78.50	78.50	78.50	4,080
2021-04-22	78.50	78.50	78.50	78.50	5,292
2021-04-21	79.00	79.00	78.50	78.50	6,250
2021-04-20	79.00	79.00	79.00	79.00	24,829
2021-04-19	79.00	79.00	79.00	79.00	16,134
2021-04-16	79.00	79.00	79.00	79.00	0
2021-04-15	76.00	76.00	76.00	76.00	11,031
2021-04-14	76.00	76.00	76.00	76.00	0
2021-04-13	76.50	76.50	76.00	76.00	102,423
2021-04-12	77.00	77.00	76.50	76.50	20,685
2021-04-09	77.00	77.00	77.00	77.00	446
2021-04-08	77.00	77.00	77.00	77.00	0
2021-04-07	77.00	77.00	77.00	77.00	12,456
2021-04-06	77.00	77.00	77.00	77.00	0
2021-04-01	77.00	77.00	77.00	77.00	0
2021-03-31	77.00	77.00	77.00	77.00	0
2021-03-30	77.00	77.00	77.00	77.00	944,738
2021-03-29	77.00	77.00	77.00	77.00	71,508
2021-03-26	77.00	77.00	77.00	77.00	8,555
2021-03-25	77.00	78.50	78.50	78.50	645
2021-03-24	77.00	77.00	77.00	77.00	39,720
2021-03-23	77.00	77.00	77.00	77.00	0
2021-03-22	77.00	77.00	77.00	77.00	35,006
2021-03-19	77.00	77.00	77.00	77.00	7,994
2021-03-18	77.00	77.00	77.00	77.00	22,961
2021-03-17	77.00	77.00	77.00	77.00	50,456
2021-03-16	77.00	77.00	77.00	77.00	11,503
2021-03-15	77.00	77.00	77.00	77.00	17,441
2021-03-12	77.00	77.00	77.00	77.00	0
2021-03-11	77.00	77.00	77.00	77.00	56,154
2021-03-10	77.00	77.00	77.00	77.00	7,283
2021-03-09	77.00	77.00	77.00	77.00	10,718
2021-03-08	77.00	75.50	75.50	75.50	540,299
2021-03-05	77.00	75.50	75.50	75.50	1,452,273
2021-03-04	77.00	77.00	77.00	77.00	33,513
2021-03-03	74.50	74.50	74.00	74.00	50,042
2021-03-02	74.50	74.50	74.50	74.50	0
2021-03-01	74.50	74.50	74.50	74.50	2,000
2021-02-26	74.50	74.50	74.50	74.50	0
2021-02-25	74.50	74.50	74.50	74.50	0
2021-02-24	74.50	74.50	74.50	74.50	74,720
2021-02-23	74.50	74.50	74.50	74.50	0
2021-02-22	74.50	74.50	74.50	74.50	19,191
2021-02-19	74.50	74.50	74.50	74.50	3,934
2021-02-18	74.50	74.50	73.00	74.50	18,124
2021-02-17	74.50	74.50	74.50	74.50	9,711
2021-02-16	74.50	74.50	74.50	74.50	0
2021-02-15	74.50	74.50	74.50	74.50	0
2021-02-12	74.50	76.00	76.00	74.50	300
2021-02-11	74.50	74.50	74.50	74.50	85,791
2021-02-10	74.50	74.50	74.50	74.50	38,623
2021-02-09	74.50	74.50	73.00	74.50	13,905
2021-02-08	74.50	74.50	74.50	74.50	2,302
2021-02-05	73.00	71.50	71.50	74.50	14,035
2021-02-04	73.00	73.00	73.00	73.00	31,716
2021-02-03	76.50	76.50	76.50	76.50	35,223
2021-02-02	76.50	78.00	78.00	78.00	8,834
2021-02-01	78.00	78.00	78.00	76.50	1,249
2021-01-29	77.00	77.00	76.50	76.50	42,834
2021-01-28	77.50	77.50	77.00	77.00	10,366
2021-01-27	77.50	77.50	77.50	77.50	1,613,427
2021-01-26	77.50	77.50	77.50	77.50	0
2021-01-25	75.75	77.50	75.75	77.50	25,904
2021-01-22	75.75	75.75	75.75	75.75	40,900
2021-01-21	73.50	73.50	73.50	73.50	0
2021-01-20	73.50	73.50	73.50	73.50	2,409
2021-01-19	73.50	73.50	73.50	73.50	661
2021-01-18	73.50	73.50	73.50	73.50	0
2021-01-15	73.50	73.50	73.50	73.50	19,000
2021-01-14	73.50	73.50	73.50	73.50	5,647
2021-01-13	74.00	74.00	73.50	73.50	0
2021-01-12	74.00	75.50	75.50	75.50	56,084
2021-01-11	73.50	74.00	73.50	74.00	4,000
2021-01-08	73.50	73.50	73.50	73.50	64,227
2021-01-07	73.50	73.50	73.50	73.50	0
2021-01-06	73.00	73.50	73.00	73.50	0
2021-01-05	73.00	74.50	74.50	74.50	4,868
2021-01-04	73.00	74.50	74.50	73.00	26,570
2020-12-31	73.00	76.00	76.00	73.00	11,067
2020-12-30	73.00	73.00	73.00	73.00	0
2020-12-29	73.00	73.00	73.00	73.00	0
2020-12-24	73.00	73.00	73.00	73.00	0
2020-12-23	73.00	73.00	73.00	73.00	0
2020-12-22	73.00	73.00	73.00	73.00	0
2020-12-21	74.00	74.00	73.00	73.00	17,725
2020-12-18	74.00	74.00	74.00	74.00	0
2020-12-17	74.00	74.00	74.00	74.00	1,141,850
2020-12-16	74.00	74.00	74.00	74.00	30,685
2020-12-15	74.00	74.00	74.00	74.00	0
2020-12-14	74.00	74.00	74.00	74.00	13,780
2020-12-11	74.00	74.00	74.00	74.00	8,231
2020-12-10	74.00	74.00	74.00	74.00	11,989
2020-12-09	74.00	74.00	74.00	74.00	34,608
2020-12-08	74.00	74.00	74.00	74.00	52,311
2020-12-07	74.00	74.00	74.00	74.00	0
2020-12-04	70.00	74.00	70.00	74.00	0
2020-12-03	70.00	70.00	70.00	70.00	0
2020-12-02	70.00	70.00	70.00	70.00	0
2020-12-01	70.00	70.00	70.00	70.00	1,660
2020-11-30	70.00	70.00	70.00	70.00	6,933
2020-11-27	70.00	70.00	70.00	70.00	70,286
2020-11-26	70.00	70.00	70.00	70.00	15,511
2020-11-25	70.00	70.00	70.00	70.00	1,008
2020-11-24	70.00	70.00	70.00	70.00	40,506
2020-11-23	70.00	70.00	70.00	70.00	18,946
2020-11-20	70.00	70.00	70.00	70.00	39,302
2020-11-19	70.00	70.00	70.00	70.00	138
2020-11-18	70.00	70.00	70.00	70.00	21,526
2020-11-17	70.00	70.00	70.00	70.00	10,000
2020-11-16	70.00	70.00	70.00	70.00	9,659
2020-11-13	70.00	70.00	70.00	70.00	48,467
2020-11-12	70.00	70.00	70.00	70.00	6,147
2020-11-11	70.00	70.00	70.00	70.00	35
2020-11-10	70.00	70.00	70.00	70.00	52,655
2020-11-09	70.00	70.00	70.00	70.00	0
2020-11-06	70.00	70.00	70.00	70.00	6,022
2020-11-05	69.00	70.00	69.00	70.00	0
2020-11-04	69.00	69.00	69.00	69.00	20,040
2020-11-03	69.00	69.00	69.00	69.00	0
2020-11-02	69.00	69.00	69.00	69.00	0
2020-10-30	69.00	69.00	69.00	69.00	0
2020-10-29	69.00	69.00	69.00	69.00	0
2020-10-28	69.00	69.00	69.00	69.00	0
2020-10-27	69.00	69.00	69.00	69.00	627,598
2020-10-26	69.00	69.00	69.00	69.00	0
2020-10-23	69.00	69.00	69.00	69.00	0
2020-10-22	69.00	69.00	69.00	69.00	0
2020-10-21	69.00	69.00	69.00	69.00	73,607
2020-10-20	69.00	69.00	69.00	69.00	0
2020-10-16	69.00	69.00	69.00	69.00	0
2020-10-15	69.00	69.00	69.00	69.00	3,388
2020-10-14	69.00	69.00	69.00	69.00	0
2020-10-13	69.00	69.00	69.00	69.00	4,645
2020-10-12	69.00	69.00	67.50	69.00	8,182
2020-10-09	69.00	69.00	69.00	69.00	34,958
2020-10-08	69.00	69.00	69.00	69.00	0
2020-10-07	69.00	69.00	67.50	69.00	0
2020-10-06	69.50	69.50	69.00	69.00	25,701
2020-10-05	69.50	69.50	69.50	69.50	0
2020-10-02	69.50	69.50	69.50	69.50	187
2020-10-01	69.50	69.50	69.50	69.50	5,000
2020-09-30	69.50	69.50	69.50	69.50	11,666
2020-09-29	70.50	70.50	69.50	69.50	17,023
2020-09-28	70.50	70.50	70.50	70.50	242,241
2020-09-25	70.50	70.50	70.50	70.50	2,287
2020-09-24	70.50	70.50	70.50	70.50	0
2020-09-23	70.50	70.50	70.50	70.50	3,600
2020-09-22	70.50	70.50	69.00	70.50	58,631
2020-09-21	70.50	70.50	70.50	70.50	52,977
2020-09-18	70.50	70.50	70.50	70.50	3,800
2020-09-17	70.50	70.50	70.50	70.50	8,673
2020-09-16	70.50	70.50	70.50	70.50	3,600
2020-09-15	70.50	70.50	70.50	70.50	2,803
2020-09-14	70.50	70.50	70.50	70.50	1,500
2020-09-11	70.50	70.50	70.50	70.50	1,785,599
2020-09-10	70.50	70.50	70.50	70.50	33,223
2020-09-09	70.50	70.50	70.50	70.50	10,215
2020-09-08	70.50	70.50	70.50	70.50	14,448
2020-09-07	70.50	70.50	70.50	70.50	7,125
2020-09-04	70.50	70.50	70.50	70.50	9,384
2020-09-03	67.50	70.50	67.50	70.50	0
2020-09-02	67.50	67.50	67.50	67.50	33,457
2020-09-01	67.50	67.50	67.50	67.50	5,926
2020-08-28	67.50	67.50	67.50	67.50	15,406
2020-08-27	67.50	67.50	67.50	67.50	0
2020-08-26	67.50	67.50	67.50	67.50	0
2020-08-25	67.50	67.50	67.50	67.50	12,045
2020-08-24	67.50	67.50	67.50	67.50	9,637
2020-08-21	67.50	67.50	67.50	67.50	0
2020-08-20	67.50	67.50	67.50	67.50	38,282
2020-08-19	67.50	67.50	67.50	67.50	0
2020-08-18	67.50	67.50	67.50	67.50	4,335
2020-08-17	67.50	67.50	67.50	67.50	0
2020-08-14	67.50	67.50	66.00	67.50	0
2020-08-13	67.50	67.50	67.50	67.50	7,319
2020-08-12	70.50	70.50	70.50	70.50	0
2020-08-11	70.50	70.50	70.50	70.50	0
2020-08-10	70.50	70.50	70.50	70.50	4,459
2020-08-07	70.50	70.50	70.50	70.50	0
2020-08-06	70.50	70.50	70.50	70.50	3,334
2020-08-05	70.50	70.50	70.50	70.50	0
2020-08-04	70.50	70.50	70.50	70.50	0
2020-08-03	70.50	70.50	70.50	70.50	18,266
2020-07-31	70.50	70.50	70.50	70.50	0
2020-07-30	70.50	70.50	69.00	70.50	204,702
2020-07-29	70.50	70.50	70.50	70.50	0
2020-07-28	70.50	70.50	70.50	70.50	0
2020-07-27	70.50	70.50	70.50	70.50	8,896
2020-07-24	70.50	70.50	70.50	70.50	0
2020-07-23	70.50	70.50	70.50	70.50	0
2020-07-22	70.50	70.50	70.50	70.50	0
2020-07-21	70.50	70.50	70.50	70.50	0
2020-07-20	70.50	70.50	70.50	70.50	4,287
2020-07-17	69.50	70.50	69.50	70.50	0
2020-07-16	69.50	69.50	69.50	69.50	0
2020-07-15	69.50	69.50	69.50	69.50	0
2020-07-14	69.50	69.50	69.50	69.50	13,657
2020-07-13	69.50	69.50	69.50	69.50	4,918
2020-07-10	69.50	69.50	69.50	69.50	0
2020-07-09	69.50	69.50	69.50	69.50	0
2020-07-08	69.50	69.50	69.50	69.50	0
2020-07-07	69.50	69.50	69.50	69.50	20,119
2020-07-06	69.50	69.50	69.50	69.50	0
2020-07-03	69.50	69.50	68.00	69.50	0
2020-07-02	69.50	69.50	69.50	69.50	7,700
2020-07-01	69.50	69.50	69.50	69.50	0
2020-06-30	69.50	69.50	69.50	69.50	100
2020-06-29	69.50	69.50	69.50	69.50	0
2020-06-26	69.50	69.50	69.50	69.50	0
2020-06-25	70.50	70.50	69.50	70.50	14,430
2020-06-24	70.50	70.50	70.50	70.50	12,596
2020-06-23	70.50	70.50	70.50	70.50	0
2020-06-22	70.50	70.50	70.50	70.50	33,216
2020-06-19	70.50	70.50	70.50	70.50	0
2020-06-18	70.50	70.50	70.50	70.50	0
2020-06-17	70.50	70.50	70.50	70.50	15,398
2020-06-16	70.50	70.50	70.50	70.50	14,867
2020-06-15	70.50	70.50	70.50	70.50	0
2020-06-12	70.50	70.50	70.50	70.50	6,000
2020-06-11	70.50	70.50	70.50	70.50	0
2020-06-10	70.50	70.50	70.50	70.50	0
2020-06-09	69.00	70.50	69.00	70.50	109,159
2020-06-08	68.50	68.50	68.50	68.50	10,000
2020-06-05	63.00	68.50	63.00	68.50	13,307
2020-06-04	66.50	66.50	66.50	66.50	4,410
2020-06-03	66.50	66.50	66.50	66.50	0
2020-06-02	66.50	66.50	66.50	66.50	0
2020-06-01	66.50	66.50	66.50	66.50	0
2020-05-29	66.50	66.50	66.50	66.50	0
2020-05-28	66.50	66.50	66.50	66.50	0
2020-05-27	66.50	66.50	66.50	66.50	0
2020-05-26	66.50	66.50	66.50	66.50	23,000
2020-05-22	66.50	66.50	66.50	66.50	0
2020-05-21	66.50	66.50	66.50	66.50	0
2020-05-20	66.50	66.50	66.50	66.50	246
2020-05-19	67.50	67.50	66.50	66.50	68,817
2020-05-18	67.50	67.50	67.50	67.50	0
2020-05-15	67.50	67.50	67.50	67.50	0
2020-05-14	68.00	68.00	67.50	67.50	4,633
2020-05-13	68.00	68.00	68.00	68.00	6,000
2020-05-12	62.00	68.00	62.00	68.00	0
2020-05-11	62.00	62.00	62.00	62.00	1,600
2020-05-07	62.00	62.00	62.00	62.00	0
2020-05-06	62.00	62.00	62.00	62.00	7,103
2020-05-05	62.00	62.00	62.00	62.00	0
2020-05-04	62.00	62.00	62.00	62.00	0
2020-05-01	62.00	62.00	62.00	62.00	9,589
2020-04-30	62.00	62.00	62.00	62.00	0
2020-04-29	62.00	62.00	62.00	62.00	149
2020-04-28	62.00	62.00	62.00	62.00	4,405
2020-04-27	62.00	62.00	62.00	62.00	0
2020-04-24	62.00	62.00	62.00	62.00	7,103
2020-04-23	62.00	62.00	62.00	62.00	0
2020-04-22	62.00	62.00	62.00	62.00	9,925
2020-04-21	62.00	62.00	62.00	62.00	8,837
2020-04-20	62.00	62.00	62.00	62.00	0
2020-04-17	62.00	62.00	62.00	62.00	0
2020-04-16	62.00	62.00	62.00	62.00	0
2020-04-15	62.00	62.00	62.00	62.00	0
2020-04-14	62.00	62.00	62.00	62.00	70
2020-04-09	62.00	62.00	62.00	62.00	0
2020-04-08	60.00	62.00	60.00	62.00	0
2020-04-07	60.00	60.00	60.00	60.00	0
2020-04-06	60.00	60.00	60.00	60.00	0
2020-04-03	60.00	60.00	60.00	60.00	0
2020-04-03	60.00	60.00	60.00	60.00	0
2020-04-02	60.00	60.00	60.00	60.00	0
2020-04-02	60.00	60.00	60.00	60.00	0
2020-04-01	61.00	60.00	60.00	60.00	0
2020-04-01	61.00	61.00	60.00	61.00	0
2020-03-31	61.00	61.00	61.00	61.00	48,953
2020-03-30	61.00	61.00	61.00	61.00	88,216
2020-03-27	61.00	61.00	61.00	61.00	0
2020-03-26	61.00	61.00	61.00	66.25	0
2020-03-25	66.25	66.25	66.25	66.25	0
2020-03-24	66.25	66.25	66.25	66.25	0
2020-03-23	66.50	66.50	66.25	66.50	8,356
2020-03-20	66.50	66.50	66.50	66.50	0
2020-03-19	66.50	66.50	66.50	66.50	0
2020-03-18	67.50	67.50	66.50	67.50	16,500
2020-03-17	67.50	67.50	67.50	67.50	0
2020-03-16	69.50	69.50	69.50	69.50	0
2020-03-13	69.50	69.50	69.50	69.50	14,798
2020-03-12	70.50	70.50	69.50	70.50	16,415
2020-03-11	72.00	72.00	70.50	72.00	19,754
2020-03-10	72.50	72.50	72.00	72.50	18,091
2020-03-09	73.00	73.00	71.50	72.50	55,781
2020-03-06	72.50	72.50	72.50	72.50	82,649
2020-03-05	72.50	72.50	72.50	72.50	5,000
2020-03-04	72.50	72.50	72.50	72.50	27,482
2020-03-03	72.50	72.50	72.50	72.50	0
2020-03-02	72.50	72.50	72.50	72.50	23,746
2020-02-28	74.50	74.50	74.50	74.50	3,300
2020-02-27	76.00	76.00	74.50	76.00	10,000
2020-02-26	76.50	76.50	76.00	76.50	26,342
2020-02-25	76.50	76.50	76.50	76.50	50,000
2020-02-24	76.50	76.50	76.50	76.50	37,347
2020-02-21	76.50	76.50	76.50	76.50	0
2020-02-20	76.50	76.50	76.50	76.50	0
2020-02-19	76.50	76.50	76.50	76.50	18,395
2020-02-18	76.50	76.50	76.50	76.50	11,004
2020-02-17	76.50	76.50	76.50	76.50	0
2020-02-14	76.50	76.50	76.50	76.50	19,533
2020-02-13	76.50	76.50	76.50	76.50	38,476
2020-02-12	76.50	76.50	76.50	76.50	0
2020-02-11	76.50	76.50	76.50	76.50	0
2020-02-10	76.50	76.50	76.50	76.50	3,009
2020-02-07	75.50	76.50	75.50	76.50	0
2020-02-06	75.50	75.50	75.50	75.50	0
2020-02-05	78.50	78.50	78.50	78.50	0
2020-02-04	78.50	78.50	78.50	78.50	0
2020-02-03	78.50	78.50	78.50	78.50	26,617
2020-01-31	78.50	78.50	78.50	78.50	16,405
2020-01-30	78.50	78.50	78.50	78.50	0
2020-01-29	78.50	78.50	78.50	78.50	0
2020-01-28	78.50	78.50	78.50	78.50	8,564
2020-01-27	78.50	78.50	78.50	78.50	67,620
2020-01-24	78.50	78.50	78.50	78.50	675
2020-01-23	78.50	78.50	78.50	78.50	61,845
2020-01-22	78.50	78.50	78.50	78.50	8,594
2020-01-21	78.50	78.50	78.50	78.50	0
2020-01-20	78.50	78.50	78.50	78.50	84,157
2020-01-17	78.50	78.50	78.50	78.50	25,750
2020-01-16	78.50	77.50	77.50	78.50	60,681
2020-01-15	78.50	78.50	78.50	78.50	40,000
2020-01-14	78.50	78.50	78.50	78.50	6,000
2020-01-13	78.50	78.50	78.50	78.50	69
2020-01-10	78.50	78.50	78.50	78.50	1,486
2020-01-09	75.50	78.50	75.50	78.50	7,475
2020-01-08	75.50	75.50	75.50	75.50	2,500
2020-01-07	75.50	75.50	75.50	75.50	0
2020-01-06	75.50	75.50	75.50	75.50	21,904
2020-01-03	75.50	75.50	75.50	75.50	0
2020-01-02	75.50	75.50	75.50	75.50	23,582
2019-12-31	75.50	75.50	75.50	75.50	0
2019-12-30	75.50	75.50	75.50	75.50	112,834
2019-12-27	75.50	75.50	75.50	75.50	27,002
2019-12-24	75.50	75.50	75.50	75.50	0
2019-12-23	75.50	75.50	75.50	75.50	25,153
2019-12-20	75.50	75.50	75.50	75.50	0
2019-12-19	75.50	75.50	75.50	75.50	43,080
2019-12-18	75.50	75.50	75.50	75.50	5,334
2019-12-17	75.50	75.50	75.50	75.50	30,378
2019-12-16	75.50	75.50	75.50	75.50	0
2019-12-13	75.50	75.50	75.50	75.50	27,000
2019-12-12	75.50	75.50	75.50	75.50	34,257
2019-12-11	75.50	75.50	75.50	75.50	60,000
2019-12-10	75.50	75.50	75.50	75.50	10,000
2019-12-09	75.50	75.50	75.50	75.50	32,832
2019-12-06	75.50	75.50	75.50	73.00	18,024
2019-12-05	73.00	73.00	73.00	73.00	0
2019-12-04	73.00	73.00	73.00	73.00	8,530
2019-12-03	73.00	73.00	73.00	73.00	30,804
2019-12-02	73.00	73.00	73.00	73.00	38,541
2019-11-29	73.00	73.00	73.00	73.00	36,576
2019-11-28	73.00	73.00	73.00	73.00	168,396
2019-11-27	73.00	73.00	73.00	73.00	0
2019-11-26	73.00	73.00	73.00	73.00	25,587
2019-11-25	73.00	73.00	73.00	73.00	43,146
2019-11-22	73.00	73.00	73.00	73.00	34,404
2019-11-21	73.00	73.00	73.00	73.00	3,032
2019-11-20	73.00	73.00	73.00	73.00	396
2019-11-19	73.00	73.00	73.00	73.00	0
2019-11-18	73.00	73.00	73.00	73.00	46
2019-11-15	73.00	73.00	73.00	73.00	60,907
2019-11-14	73.00	73.00	73.00	73.00	0
2019-11-13	73.00	73.00	73.00	73.00	8,515
2019-11-12	73.00	73.00	73.00	73.00	0
2019-11-11	73.00	73.00	73.00	73.00	7,779
2019-11-08	73.00	73.00	73.00	73.00	31,394
2019-11-07	73.00	73.00	73.00	73.00	7,767
2019-11-06	73.00	73.00	73.00	73.00	9,150
2019-11-05	73.00	73.00	73.00	73.00	23,298
2019-11-04	73.00	73.00	73.00	73.00	0
2019-11-01	73.00	73.00	73.00	73.00	0
2019-10-31	73.00	73.00	73.00	73.00	0
2019-10-30	73.00	73.00	73.00	73.00	19,883
2019-10-29	73.00	73.00	73.00	73.00	16,956
2019-10-28	73.00	73.00	73.00	73.00	5,000
2019-10-25	73.00	73.00	73.00	73.00	36,428
2019-10-24	73.00	73.00	73.00	73.00	15,319
2019-10-23	73.00	73.00	72.00	73.00	0
2019-10-22	73.00	73.00	73.00	73.00	0
2019-10-21	73.00	73.00	73.00	73.00	61,601
2019-10-18	73.00	73.00	73.00	73.00	9,149
2019-10-17	73.00	73.00	73.00	73.00	6,765
2019-10-16	73.00	73.00	73.00	73.00	6,831
2019-10-15	73.00	73.00	73.00	73.00	36,782
2019-10-14	73.00	73.00	73.00	73.00	14,082
2019-10-11	74.50	74.50	73.00	73.00	17,793
2019-10-10	74.50	74.50	74.50	74.50	28,781
2019-10-09	74.50	74.50	74.50	74.50	15,584
2019-10-08	74.50	74.50	74.50	74.50	28,447
2019-10-07	74.50	74.50	74.50	74.50	33,253
2019-10-04	74.50	74.50	74.50	74.50	34,392
2019-10-03	74.50	74.50	74.50	74.50	20,083
2019-10-02	74.50	74.50	74.50	74.50	18,418
2019-10-01	74.50	74.50	74.50	74.50	11,446
2019-09-30	74.50	74.50	74.50	74.50	45,600
2019-09-27	74.50	74.50	74.50	74.50	10,125
2019-09-26	74.50	74.50	74.50	74.50	74
2019-09-25	74.50	74.50	74.50	74.50	0
2019-09-24	74.50	74.50	74.50	74.50	350
2019-09-23	74.50	74.50	74.50	74.50	157
2019-09-20	74.50	74.50	74.50	74.50	0
2019-09-19	74.50	74.50	74.50	74.50	23,229
2019-09-18	74.50	74.50	74.50	74.50	0
2019-09-17	74.50	74.50	74.50	74.50	0
2019-09-16	74.50	74.50	74.50	74.50	24,557
2019-09-13	74.50	74.50	74.50	74.50	0
2019-09-12	74.50	74.50	74.50	74.50	0
2019-09-11	74.50	74.50	74.50	74.50	5,268
2019-09-10	74.50	74.50	74.50	74.50	0
2019-09-09	74.50	74.50	74.50	74.50	29,208
2019-09-06	74.50	74.50	74.50	74.50	25,563
2019-09-05	74.00	74.50	74.00	74.50	47,245
2019-09-04	74.00	74.00	74.00	74.00	0
2019-09-03	74.00	74.00	74.00	74.00	0
2019-09-02	74.00	74.00	74.00	74.00	27,416
2019-08-30	74.00	74.00	74.00	74.00	0
2019-08-29	76.50	76.50	74.00	77.00	16,223
2019-08-28	77.00	77.00	77.00	77.00	0
2019-08-27	77.00	77.00	77.00	77.00	15,694
2019-08-23	77.00	77.00	77.00	77.00	32,190
2019-08-22	77.00	77.00	77.00	77.00	163
2019-08-21	77.00	77.00	77.00	77.00	6,180
2019-08-20	77.00	77.00	77.00	77.00	0
2019-08-19	77.00	77.00	77.00	77.00	5,868
2019-08-16	77.00	77.00	77.00	77.00	8,849
2019-08-15	77.00	77.00	77.00	77.00	1,900
2019-08-14	77.00	77.00	77.00	77.00	34,471
2019-08-13	77.00	77.00	77.00	77.00	5,067
2019-08-12	77.00	77.00	77.00	77.00	29,488
2019-08-09	77.00	77.00	77.00	77.00	12,382
2019-08-08	77.00	77.00	77.00	77.00	0
2019-08-07	77.00	77.00	77.00	77.00	37,974
2019-08-06	77.00	77.00	77.00	77.00	4,000
2019-08-05	78.00	78.00	77.00	77.00	42,821
2019-08-02	78.00	78.00	78.00	78.00	15,343
2019-08-01	78.00	78.00	78.00	78.00	12,707
2019-07-31	78.00	78.00	78.00	78.00	0
2019-07-30	78.00	78.00	78.00	78.00	173,326
2019-07-29	78.00	78.00	78.00	78.00	0
2019-07-26	78.00	78.00	78.00	78.00	0
2019-07-25	78.00	78.00	78.00	78.00	78
2019-07-24	78.00	78.00	78.00	78.00	3,791
2019-07-23	78.00	78.00	78.00	78.00	0
2019-07-22	78.00	78.00	78.00	78.00	0
2019-07-19	78.00	78.00	78.00	78.00	0
2019-07-18	78.00	78.00	78.00	78.00	2,287
2019-07-17	78.00	78.00	78.00	78.00	0
2019-07-16	78.00	78.00	78.00	78.00	14,500
2019-07-15	78.00	78.00	78.00	78.00	95
2019-07-12	78.00	78.00	78.00	78.00	5,000
2019-07-11	78.00	78.00	78.00	78.00	5,967
2019-07-10	76.50	76.50	76.50	76.50	10,215
2019-07-09	76.50	76.50	76.50	76.50	4,798
2019-07-08	76.50	76.50	76.50	76.50	17,530
2019-07-05	76.50	76.50	76.50	76.50	10,300
2019-07-04	76.50	76.50	76.50	76.50	2,948
2019-07-03	76.50	76.50	76.50	76.50	0
2019-07-02	76.50	76.50	76.50	76.50	21,831
2019-07-01	76.50	76.50	76.50	76.50	0
2019-06-28	76.50	76.50	76.50	76.50	35,247
2019-06-27	76.50	77.00	76.50	76.50	89,711
2019-06-26	76.50	76.50	76.50	76.50	1,881
2019-06-25	76.50	76.50	76.50	76.50	25,000
2019-06-24	76.50	76.50	76.50	76.50	21
2019-06-21	76.50	76.50	76.50	76.50	0
2019-06-20	76.50	76.50	76.50	76.50	3,496
2019-06-19	76.50	76.50	76.50	76.50	38,491
2019-06-18	76.50	76.50	76.50	76.50	71,279
2019-06-17	76.50	76.50	76.50	76.50	0
2019-06-14	76.50	76.50	76.50	76.50	14,876
2019-06-13	76.50	76.50	76.50	76.50	1,000
2019-06-12	76.50	76.50	76.50	76.50	0
2019-06-11	76.50	76.50	76.50	76.50	19,923
2019-06-10	76.50	76.50	76.50	76.50	21,010
2019-06-07	76.50	76.50	76.50	76.50	0
2019-06-06	77.00	77.00	77.00	77.00	1,075
2019-06-05	77.00	77.00	77.00	77.00	0
2019-06-04	77.00	77.00	77.00	77.00	0
2019-06-03	77.00	77.00	76.00	77.00	0
2019-05-31	77.50	77.50	77.00	77.50	28,889
2019-05-30	77.50	77.50	77.50	77.50	22,360
2019-05-29	78.00	78.00	77.50	77.50	13,255
2019-05-28	79.00	79.00	78.00	78.00	104,025
2019-05-24	79.00	79.00	79.00	79.00	161,798
2019-05-23	78.50	79.00	78.50	79.00	28,706
2019-05-22	78.50	78.50	78.50	78.50	5,490
2019-05-21	78.50	78.50	78.50	78.50	13,195
2019-05-20	78.50	78.50	78.50	78.50	14,665
2019-05-17	78.50	78.50	77.50	78.50	47,140
2019-05-16	78.50	78.50	78.50	78.50	8,500
2019-05-15	78.50	78.50	78.50	78.50	8,606
2019-05-14	78.50	78.50	78.50	78.50	29,031
2019-05-13	78.50	78.50	78.50	78.50	65
2019-05-10	78.50	78.50	78.50	78.50	16,575
2019-05-09	78.50	78.50	78.50	78.50	1,139
2019-05-08	78.50	78.50	78.50	78.50	4,820
2019-05-07	75.50	78.50	75.50	78.50	33,196
2019-05-03	75.50	75.50	75.50	75.50	0
2019-05-02	75.50	75.50	75.50	75.50	0
2019-05-01	75.50	75.50	75.50	75.50	13,402
2019-04-30	75.50	75.50	75.50	75.50	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735