Br.smaller Cos. Share History

Br.smaller Cos. Share Price history. The following table shows end-of-day data BSV historical share prices for Br.smaller Cos., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	80.00	80.00	80.00	80.00	0
2024-05-02	80.00	81.50	80.00	80.00	2,787
2024-05-01	80.00	80.00	80.00	80.00	20
2024-04-30	80.00	80.00	80.00	80.00	0
2024-04-29	80.00	80.00	80.00	80.00	80
2024-04-26	80.00	81.50	80.00	80.00	6
2024-04-25	80.00	80.00	80.00	80.00	0
2024-04-24	80.00	80.00	80.00	80.00	0
2024-04-23	80.00	80.00	80.00	80.00	0
2024-04-22	80.00	80.00	80.00	80.00	0
2024-04-19	80.00	80.00	80.00	80.00	0
2024-04-18	81.50	81.50	80.00	80.00	3
2024-04-17	80.00	80.00	80.00	80.00	0
2024-04-16	80.00	80.00	80.00	80.00	0
2024-04-15	80.00	80.00	80.00	80.00	0
2024-04-12	80.00	81.50	81.50	81.50	130
2024-04-11	80.00	80.00	80.00	80.00	0
2024-04-10	80.00	81.50	80.00	80.00	15
2024-04-09	80.00	80.00	80.00	80.00	3,947
2024-04-08	80.00	80.00	80.00	80.00	25,010
2024-04-05	80.00	80.00	80.00	80.00	1,402
2024-04-04	80.00	80.00	80.00	80.00	0
2024-04-03	80.00	80.00	80.00	80.00	0
2024-04-02	80.00	80.00	80.00	80.00	0
2024-04-01	80.00	80.00	80.00	80.00	0
2024-03-29	80.00	80.00	80.00	80.00	0
2024-03-28	80.00	80.00	80.00	80.00	0
2024-03-27	80.00	80.00	80.00	80.00	0
2024-03-26	80.00	80.00	80.00	80.00	0
2024-03-25	80.00	79.50	79.50	80.00	384,140
2024-03-22	80.00	80.00	80.00	80.00	0
2024-03-21	80.00	80.00	80.00	80.00	0
2024-03-20	80.00	80.00	80.00	80.00	3,022
2024-03-19	80.00	80.00	80.00	80.00	0
2024-03-18	80.00	80.00	78.50	78.50	10
2024-03-15	77.00	80.00	77.00	80.00	0
2024-03-14	77.00	77.00	77.00	77.00	0
2024-03-13	77.00	77.00	77.00	77.00	0
2024-03-12	77.00	77.00	77.00	77.00	0
2024-03-11	78.50	78.50	77.00	77.00	47
2024-03-08	77.00	77.00	77.00	77.00	5,147
2024-03-07	77.00	77.00	77.00	77.00	5,262
2024-03-06	77.00	77.00	77.00	77.00	0
2024-03-05	77.00	77.00	77.00	77.00	0
2024-03-04	77.00	77.00	77.00	77.00	0
2024-03-01	77.00	77.00	77.00	77.00	0
2024-02-29	77.00	77.00	77.00	77.00	0
2024-02-28	77.00	77.00	77.00	77.00	0
2024-02-27	77.00	77.00	77.00	77.00	0
2024-02-26	77.00	77.00	77.00	77.00	0
2024-02-23	77.00	77.00	77.00	77.00	0
2024-02-22	77.00	77.00	77.00	77.00	0
2024-02-21	77.00	77.00	77.00	77.00	0
2024-02-20	77.00	77.00	77.00	77.00	0
2024-02-19	77.00	77.00	77.00	77.00	0
2024-02-16	77.00	77.00	77.00	77.00	0
2024-02-15	77.00	77.00	77.00	77.00	0
2024-02-14	77.00	77.00	77.00	77.00	0
2024-02-13	77.00	77.00	77.00	77.00	0
2024-02-12	77.00	77.00	77.00	77.00	157
2024-02-09	77.00	77.00	77.00	77.00	0
2024-02-08	77.00	77.00	77.00	77.00	0
2024-02-07	77.00	77.00	77.00	77.00	0
2024-02-06	77.00	77.00	77.00	77.00	0
2024-02-05	77.00	77.00	77.00	77.00	0
2024-02-02	77.00	77.00	77.00	77.00	0
2024-02-01	77.00	77.00	77.00	77.00	0
2024-01-31	77.00	77.00	77.00	77.00	0
2024-01-30	77.00	77.00	77.00	77.00	0
2024-01-29	77.00	77.00	77.00	77.00	0
2024-01-26	77.00	77.00	75.50	77.00	47
2024-01-25	77.00	77.00	77.00	77.00	0
2024-01-24	77.00	77.00	77.00	77.00	0
2024-01-23	77.00	77.00	77.00	77.00	0
2024-01-22	77.00	77.00	77.00	77.00	0
2024-01-19	77.00	77.00	77.00	77.00	0
2024-01-18	77.00	77.00	77.00	77.00	0
2024-01-17	77.00	77.00	77.00	77.00	0
2024-01-16	77.00	77.00	75.50	77.00	131
2024-01-15	77.00	77.00	77.00	77.00	0
2024-01-12	77.00	77.00	77.00	77.00	1,254
2024-01-11	77.00	77.00	77.00	77.00	0
2024-01-10	77.00	77.00	77.00	77.00	0
2024-01-09	77.00	77.00	77.00	77.00	0
2024-01-08	77.00	77.00	77.00	77.00	0
2024-01-05	77.00	77.00	77.00	77.00	0
2024-01-04	77.00	77.00	77.00	77.00	0
2024-01-03	77.00	77.00	77.00	77.00	0
2024-01-02	77.00	77.00	77.00	77.00	0
2024-01-01	77.00	77.00	77.00	77.00	0
2023-12-29	77.00	77.00	77.00	77.00	0
2023-12-28	77.00	77.00	77.00	77.00	0
2023-12-27	77.00	77.00	77.00	77.00	0
2023-12-26	77.00	77.00	77.00	77.00	0
2023-12-25	77.00	77.00	77.00	77.00	0
2023-12-22	77.00	77.00	77.00	77.00	0
2023-12-21	77.00	77.00	77.00	77.00	0
2023-12-20	77.00	77.00	77.00	77.00	0
2023-12-19	77.00	77.00	77.00	77.00	0
2023-12-18	77.00	78.00	77.00	77.00	388,090
2023-12-15	77.00	77.00	77.00	77.00	0
2023-12-14	77.00	77.00	77.00	77.00	0
2023-12-13	77.00	77.00	77.00	77.00	4,000
2023-12-12	77.00	77.00	77.00	77.00	791
2023-12-11	77.00	77.00	77.00	77.00	0
2023-12-08	77.00	77.00	77.00	77.00	4,211
2023-12-07	77.00	78.00	77.00	77.00	25,776
2023-12-06	77.00	75.50	75.50	75.50	10,106
2023-12-05	77.00	77.00	77.00	77.00	0
2023-12-04	77.00	77.00	77.00	77.00	4,457
2023-12-01	77.00	77.00	77.00	77.00	10,750
2023-11-30	77.00	77.00	77.00	77.00	842
2023-11-29	77.00	78.00	77.00	77.00	5,243
2023-11-28	77.00	77.00	77.00	77.00	0
2023-11-27	77.00	77.00	77.00	77.00	9,927
2023-11-24	78.50	78.50	78.50	78.50	35,000
2023-11-23	76.00	76.00	76.00	76.00	0
2023-11-22	76.00	76.00	76.00	76.00	0
2023-11-21	76.00	76.00	76.00	76.00	0
2023-11-20	77.50	77.50	76.00	76.00	1
2023-11-17	76.00	76.00	76.00	76.00	0
2023-11-16	76.00	76.00	76.00	76.00	18,876
2023-11-15	76.00	76.00	76.00	76.00	0
2023-11-14	76.00	76.00	76.00	76.00	0
2023-11-13	76.00	76.00	76.00	76.00	2,750
2023-11-10	76.00	76.00	76.00	76.00	0
2023-11-09	76.00	76.00	76.00	76.00	9,023
2023-11-08	78.00	78.00	78.00	78.00	0
2023-11-07	78.00	78.00	78.00	78.00	0
2023-11-06	78.00	78.00	78.00	78.00	0
2023-11-03	78.00	78.00	78.00	78.00	0
2023-11-02	78.00	78.00	78.00	78.00	0
2023-11-01	78.00	78.00	78.00	78.00	0
2023-10-31	78.00	78.00	78.00	78.00	0
2023-10-30	78.00	78.00	78.00	78.00	3,000
2023-10-27	78.00	78.00	78.00	78.00	0
2023-10-26	78.00	78.00	78.00	78.00	0
2023-10-25	78.00	78.00	78.00	78.00	0
2023-10-24	76.50	78.00	76.50	78.00	15
2023-10-23	78.00	78.00	78.00	78.00	7
2023-10-20	78.00	78.00	78.00	78.00	0
2023-10-19	78.00	78.00	78.00	78.00	0
2023-10-18	78.00	78.00	78.00	78.00	0
2023-10-17	78.00	78.00	78.00	78.00	100
2023-10-16	78.00	78.00	76.50	78.00	8,052
2023-10-13	78.00	78.00	78.00	78.00	6
2023-10-12	78.00	78.00	78.00	78.00	0
2023-10-11	78.00	78.00	78.00	78.00	0
2023-10-10	78.00	78.00	75.00	78.00	101
2023-10-09	78.00	78.00	78.00	78.00	22
2023-10-06	78.00	78.00	78.00	78.00	0
2023-10-05	78.00	78.00	78.00	78.00	0
2023-10-04	78.00	78.00	78.00	78.00	0
2023-10-03	78.00	78.00	78.00	78.00	0
2023-10-02	78.00	78.00	78.00	78.00	0
2023-09-29	78.00	78.00	78.00	78.00	0
2023-09-28	78.00	78.00	78.00	78.00	0
2023-09-27	78.00	78.00	78.00	78.00	0
2023-09-26	78.00	78.00	78.00	78.00	0
2023-09-25	78.00	79.50	78.00	78.00	316,114
2023-09-22	78.00	79.50	79.50	79.50	2
2023-09-21	78.00	78.00	78.00	78.00	0
2023-09-20	78.00	78.00	78.00	78.00	0
2023-09-19	78.00	78.00	78.00	78.00	0
2023-09-18	78.00	78.00	78.00	78.00	1,500
2023-09-15	78.00	78.00	78.00	78.00	0
2023-09-14	78.00	78.00	78.00	78.00	0
2023-09-13	78.00	78.00	78.00	78.00	160
2023-09-12	78.00	78.00	78.00	78.00	4
2023-09-11	78.00	78.00	78.00	78.00	0
2023-09-08	78.00	78.00	78.00	78.00	4,329
2023-09-07	78.00	78.00	78.00	78.00	0
2023-09-06	78.00	78.00	78.00	78.00	0
2023-09-05	78.00	78.00	78.00	78.00	0
2023-09-04	78.00	78.00	78.00	78.00	0
2023-09-01	78.00	78.00	78.00	78.00	0
2023-08-31	78.00	78.00	76.50	78.00	54
2023-08-30	78.00	78.00	78.00	78.00	0
2023-08-29	78.00	78.00	78.00	78.00	3,116
2023-08-28	78.00	78.00	78.00	78.00	0
2023-08-25	78.00	78.00	78.00	78.00	0
2023-08-24	78.00	78.00	78.00	78.00	0
2023-08-23	78.00	78.00	78.00	78.00	0
2023-08-22	78.00	78.00	78.00	78.00	3
2023-08-21	78.00	78.00	78.00	78.00	0
2023-08-18	78.00	78.00	78.00	78.00	0
2023-08-17	78.00	78.00	78.00	78.00	0
2023-08-16	78.00	78.00	78.00	78.00	0
2023-08-15	78.00	78.00	78.00	78.00	0
2023-08-14	78.00	78.00	78.00	78.00	0
2023-08-11	78.00	78.00	78.00	78.00	0
2023-08-10	78.00	78.00	78.00	78.00	5,000
2023-08-09	78.00	78.00	78.00	78.00	0
2023-08-08	78.00	78.00	78.00	78.00	0
2023-08-07	78.00	78.00	78.00	78.00	11
2023-08-04	78.00	78.00	78.00	78.00	1,258
2023-08-03	78.00	78.00	78.00	78.00	0
2023-08-02	78.00	78.00	78.00	78.00	25
2023-08-01	78.00	78.00	78.00	78.00	65
2023-07-31	78.00	78.00	78.00	78.00	0
2023-07-28	78.00	78.00	78.00	78.00	3,538
2023-07-27	78.00	78.00	78.00	78.00	6,246
2023-07-26	78.00	78.00	78.00	78.00	0
2023-07-25	78.00	78.00	78.00	78.00	0
2023-07-24	78.00	78.00	78.00	78.00	0
2023-07-21	78.00	78.00	78.00	78.00	0
2023-07-20	78.00	78.00	78.00	78.00	0
2023-07-19	78.00	78.00	78.00	78.00	0
2023-07-18	78.00	78.00	78.00	78.00	0
2023-07-17	78.00	78.00	78.00	78.00	0
2023-07-14	78.00	78.00	78.00	78.00	0
2023-07-13	78.00	78.00	78.00	78.00	0
2023-07-12	78.00	78.00	78.00	78.00	0
2023-07-11	78.00	78.00	78.00	78.00	38
2023-07-10	78.00	78.00	78.00	78.00	0
2023-07-07	78.00	78.00	78.00	78.00	0
2023-07-06	78.00	78.00	78.00	78.00	0
2023-07-05	78.00	78.00	78.00	78.00	0
2023-07-04	78.00	78.00	78.00	78.00	0
2023-07-03	78.00	78.00	78.00	78.00	0
2023-06-30	78.00	78.00	78.00	78.00	0
2023-06-29	78.00	78.00	78.00	78.00	0
2023-06-28	79.50	79.50	79.50	79.50	0
2023-06-27	79.50	79.50	79.50	79.50	0
2023-06-26	79.50	79.50	79.50	79.50	290,160
2023-06-23	79.50	79.50	79.50	79.50	0
2023-06-22	79.50	79.50	79.50	79.50	15
2023-06-21	79.50	79.50	79.50	79.50	13,136
2023-06-20	79.50	79.50	79.50	79.50	0
2023-06-19	79.50	79.50	79.50	79.50	0
2023-06-16	78.00	79.50	78.00	79.50	1
2023-06-15	78.00	78.00	78.00	78.00	628
2023-06-14	78.00	78.00	78.00	78.00	6,244
2023-06-13	78.00	78.00	78.00	78.00	13,268
2023-06-12	78.00	78.00	78.00	78.00	9,244
2023-06-09	78.00	78.00	78.00	78.00	6,205
2023-06-08	78.00	78.00	78.00	78.00	0
2023-06-07	78.00	78.00	78.00	78.00	18
2023-06-06	78.00	78.00	78.00	78.00	0
2023-06-05	78.00	78.00	78.00	78.00	0
2023-06-02	78.00	78.00	78.00	78.00	8,104
2023-06-01	78.00	78.00	78.00	78.00	2,503
2023-05-31	78.00	79.50	78.00	78.00	38
2023-05-30	78.00	78.00	78.00	78.00	0
2023-05-29	78.00	78.00	78.00	78.00	0
2023-05-26	78.00	78.00	78.00	78.00	0
2023-05-25	78.00	78.00	78.00	78.00	0
2023-05-24	78.00	78.00	78.00	78.00	0
2023-05-23	78.00	78.00	78.00	78.00	0
2023-05-22	78.00	78.00	78.00	78.00	0
2023-05-19	78.00	78.00	78.00	78.00	0
2023-05-18	78.00	78.00	78.00	78.00	0
2023-05-17	78.00	78.00	78.00	78.00	0
2023-05-16	78.00	78.00	78.00	78.00	0
2023-05-15	78.00	78.00	78.00	78.00	0
2023-05-12	78.00	78.00	78.00	78.00	0
2023-05-11	78.00	78.00	78.00	78.00	0
2023-05-10	78.00	78.00	78.00	78.00	1,756
2023-05-09	78.00	78.00	78.00	78.00	0
2023-05-08	78.00	78.00	78.00	78.00	0
2023-05-05	78.00	78.00	78.00	78.00	0
2023-05-04	78.00	78.00	78.00	78.00	0
2023-05-03	78.00	78.00	78.00	78.00	0
2023-05-02	78.00	78.00	78.00	78.00	783
2023-05-01	78.00	78.00	78.00	78.00	0
2023-04-28	78.00	78.00	78.00	78.00	0
2023-04-27	78.00	78.00	78.00	78.00	0
2023-04-26	78.00	78.00	78.00	78.00	0
2023-04-25	78.00	78.00	78.00	78.00	0
2023-04-24	78.00	78.00	78.00	78.00	0
2023-04-21	78.00	78.00	78.00	78.00	0
2023-04-20	78.00	78.00	78.00	78.00	0
2023-04-19	78.00	78.00	78.00	78.00	0
2023-04-18	78.00	78.00	78.00	78.00	0
2023-04-17	78.00	78.00	78.00	78.00	1,257
2023-04-14	78.00	78.00	78.00	78.00	0
2023-04-13	78.00	78.00	78.00	78.00	5,544
2023-04-12	78.00	78.00	76.50	78.00	5,961
2023-04-11	78.00	78.00	78.00	78.00	12,511
2023-04-10	78.00	78.00	78.00	78.00	0
2023-04-07	78.00	78.00	78.00	78.00	0
2023-04-06	78.00	78.00	78.00	78.00	0
2023-04-05	78.00	78.00	78.00	78.00	0
2023-04-04	78.00	78.00	78.00	78.00	24
2023-04-03	78.00	78.00	78.00	78.00	0
2023-03-31	78.00	78.00	78.00	78.00	0
2023-03-30	78.00	78.00	78.00	78.00	0
2023-03-29	78.00	78.00	78.00	78.00	0
2023-03-28	78.00	78.00	78.00	78.00	364,763
2023-03-27	78.00	78.00	78.00	78.00	322
2023-03-24	76.50	78.00	76.50	78.00	54
2023-03-23	78.00	78.00	78.00	78.00	14,571
2023-03-22	78.00	78.00	78.00	78.00	3
2023-03-21	78.00	78.00	78.00	78.00	5,000
2023-03-20	74.50	72.00	72.00	72.00	5,062
2023-03-17	74.50	74.50	74.50	74.50	0
2023-03-16	74.50	74.50	74.50	74.50	0
2023-03-15	74.50	74.50	74.50	74.50	0
2023-03-14	74.50	74.50	74.50	74.50	3,000
2023-03-13	74.50	74.50	74.50	74.50	0
2023-03-10	74.50	74.50	74.50	74.50	677
2023-03-09	74.50	74.50	74.50	74.50	1
2023-03-08	74.50	74.50	74.50	74.50	650
2023-03-07	74.50	74.50	74.50	74.50	4,865
2023-03-06	74.50	74.50	72.00	74.50	25,000
2023-03-03	74.50	74.50	74.50	74.50	0
2023-03-02	74.50	74.50	74.50	74.50	0
2023-03-01	74.50	74.50	74.50	74.50	0
2023-02-28	74.50	74.50	74.50	74.50	6,578
2023-02-27	74.50	74.50	74.50	74.50	0
2023-02-24	74.50	74.50	74.50	74.50	0
2023-02-23	74.50	74.50	74.50	74.50	0
2023-02-22	74.50	74.50	74.50	74.50	0
2023-02-21	74.50	72.50	72.50	72.50	10,000
2023-02-20	74.50	74.50	74.50	74.50	6,013
2023-02-17	74.50	74.50	74.50	74.50	0
2023-02-16	74.50	74.50	74.50	74.50	0
2023-02-15	74.50	74.50	74.50	74.50	0
2023-02-14	74.50	74.50	74.50	74.50	3,197
2023-02-13	74.50	74.50	74.50	74.50	11,698
2023-02-10	74.50	74.50	74.50	74.50	0
2023-02-09	74.50	74.50	74.50	74.50	0
2023-02-08	74.50	74.50	74.50	74.50	0
2023-02-07	74.50	74.50	74.50	74.50	0
2023-02-06	74.50	74.50	74.50	74.50	0
2023-02-03	74.50	74.50	74.50	74.50	0
2023-02-02	74.50	74.50	74.50	74.50	0
2023-02-01	74.50	74.50	74.50	74.50	0
2023-01-31	74.50	74.50	74.50	74.50	0
2023-01-30	74.50	76.00	74.50	74.50	47
2023-01-27	74.50	74.50	74.50	74.50	0
2023-01-26	74.50	74.50	74.50	74.50	0
2023-01-25	74.50	74.50	74.50	74.50	0
2023-01-24	74.50	74.50	74.50	74.50	10,617
2023-01-23	74.50	74.50	74.50	74.50	1,200
2023-01-20	74.50	74.50	74.50	74.50	0
2023-01-19	74.50	74.50	74.50	74.50	0
2023-01-18	74.50	74.50	74.50	74.50	8
2023-01-17	74.50	74.50	74.50	74.50	0
2023-01-16	74.50	74.50	74.50	74.50	0
2023-01-13	74.50	74.50	74.50	74.50	12,146
2023-01-12	74.50	74.50	74.50	74.50	0
2023-01-11	74.50	74.50	74.50	74.50	0
2023-01-10	74.50	74.50	74.50	74.50	0
2023-01-09	74.50	74.50	74.50	74.50	0
2023-01-06	74.50	74.50	74.50	74.50	0
2023-01-05	75.00	75.00	74.50	74.50	2,442
2023-01-04	75.00	75.00	75.00	75.00	0
2023-01-03	75.00	75.00	75.00	75.00	3
2023-01-02	75.00	75.00	75.00	75.00	0
2022-12-30	75.00	75.00	75.00	75.00	0
2022-12-29	75.00	75.00	75.00	75.00	0
2022-12-28	75.00	75.00	75.00	75.00	0
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	0
2022-12-22	75.00	75.00	75.00	75.00	0
2022-12-21	75.00	75.00	75.00	75.00	0
2022-12-20	75.00	75.00	75.00	75.00	2
2022-12-19	75.00	75.00	75.00	75.00	0
2022-12-16	75.00	75.00	75.00	75.00	245,482
2022-12-15	75.00	75.00	75.00	75.00	4,000
2022-12-14	75.00	75.00	75.00	75.00	0
2022-12-13	75.00	75.00	75.00	75.00	0
2022-12-12	75.00	75.00	75.00	75.00	0
2022-12-09	75.00	75.00	75.00	75.00	0
2022-12-08	74.50	75.50	75.00	75.00	32
2022-12-07	74.50	74.50	74.50	74.50	3,919
2022-12-06	74.50	74.50	74.50	74.50	8,020
2022-12-05	74.50	74.50	74.50	74.50	4,002
2022-12-02	74.50	74.50	74.50	74.50	0
2022-12-01	74.50	74.50	74.50	74.50	11
2022-11-30	74.50	74.50	74.50	74.50	23,847
2022-11-29	74.50	74.50	74.50	74.50	0
2022-11-28	74.50	74.50	74.50	74.50	0
2022-11-25	74.50	74.50	74.50	74.50	0
2022-11-24	74.50	74.50	74.50	74.50	0
2022-11-23	74.50	74.50	74.50	74.50	0
2022-11-22	74.50	74.50	74.50	74.50	0
2022-11-21	74.50	74.50	74.50	74.50	0
2022-11-18	74.50	74.50	74.50	74.50	0
2022-11-17	78.50	76.00	76.00	76.00	6,310
2022-11-16	78.50	78.50	78.50	78.50	0
2022-11-15	78.50	79.50	78.50	78.50	2,552
2022-11-14	78.50	78.50	78.50	78.50	1,125
2022-11-11	79.00	79.50	78.50	79.50	2,608
2022-11-10	78.50	78.50	78.50	78.50	0
2022-11-09	78.50	78.50	78.50	78.50	2,750
2022-11-08	78.50	78.50	78.50	78.50	0
2022-11-07	78.50	79.50	78.50	78.50	23
2022-11-04	78.50	78.50	78.50	78.50	0
2022-11-03	78.50	78.50	78.50	78.50	0
2022-11-02	78.50	78.50	78.50	78.50	22
2022-11-01	78.50	78.50	78.50	78.50	0
2022-10-31	78.50	78.50	78.50	78.50	0
2022-10-28	78.50	78.50	78.50	78.50	0
2022-10-27	78.50	78.50	78.50	78.50	0
2022-10-26	78.50	78.50	78.50	78.50	0
2022-10-25	78.50	78.50	78.50	78.50	0
2022-10-24	78.50	78.50	78.50	78.50	1,407
2022-10-21	78.50	78.50	78.50	78.50	0
2022-10-20	78.50	78.50	78.50	78.50	0
2022-10-19	78.50	78.50	78.50	78.50	0
2022-10-18	78.50	78.50	78.50	78.50	0
2022-10-17	78.50	78.50	78.50	78.50	0
2022-10-14	78.50	78.50	78.50	78.50	0
2022-10-13	78.50	78.50	78.50	78.50	0
2022-10-12	78.50	78.50	78.50	78.50	0
2022-10-11	78.50	78.50	78.50	78.50	0
2022-10-10	78.50	78.50	78.50	78.50	0
2022-10-07	78.50	78.50	78.50	78.50	0
2022-10-06	78.50	78.50	78.50	78.50	8,160
2022-10-05	78.50	78.50	78.50	78.50	14,395
2022-10-04	78.50	78.50	78.50	78.50	0
2022-10-03	78.50	78.50	78.50	78.50	503
2022-09-30	78.50	78.50	78.50	78.50	0
2022-09-29	78.50	78.50	78.50	78.50	0
2022-09-28	78.50	78.50	78.50	78.50	0
2022-09-27	78.50	78.50	78.50	78.50	277,152
2022-09-26	78.50	78.50	78.50	78.50	0
2022-09-23	78.50	78.50	78.50	78.50	11
2022-09-22	78.50	78.50	78.50	78.50	0
2022-09-21	77.00	77.00	77.00	78.50	100
2022-09-20	78.00	78.50	78.00	78.50	7
2022-09-19	78.00	78.00	78.00	78.00	0
2022-09-16	78.00	78.00	78.00	78.00	0
2022-09-15	78.00	78.00	78.00	78.00	0
2022-09-14	78.00	78.00	78.00	78.00	0
2022-09-13	78.00	78.00	78.00	78.00	0
2022-09-12	78.00	78.00	78.00	78.00	0
2022-09-09	78.00	78.00	78.00	78.00	0
2022-09-08	78.00	78.00	78.00	78.00	0
2022-09-07	78.00	78.00	78.00	78.00	0
2022-09-06	78.00	78.00	78.00	78.00	0
2022-09-05	78.00	78.00	78.00	78.00	0
2022-09-02	78.00	78.00	78.00	78.00	300
2022-09-01	78.00	78.00	78.00	78.00	409
2022-08-31	80.00	80.00	80.00	80.00	0
2022-08-30	80.00	80.00	80.00	80.00	0
2022-08-29	80.00	80.00	80.00	80.00	0
2022-08-26	80.00	80.00	80.00	80.00	109
2022-08-25	80.00	80.00	80.00	80.00	0
2022-08-24	80.00	80.00	80.00	80.00	0
2022-08-23	80.00	80.00	80.00	80.00	0
2022-08-22	80.00	80.00	80.00	80.00	0
2022-08-19	80.00	80.00	80.00	80.00	0
2022-08-18	80.00	80.00	80.00	80.00	2,000
2022-08-17	80.00	80.00	80.00	80.00	0
2022-08-16	80.00	80.00	80.00	80.00	0
2022-08-15	80.00	80.00	80.00	80.00	0
2022-08-12	80.00	80.00	80.00	80.00	0
2022-08-11	80.00	80.00	80.00	80.00	0
2022-08-10	80.00	80.00	80.00	80.00	0
2022-08-09	80.00	80.00	80.00	80.00	0
2022-08-08	80.00	80.00	80.00	80.00	0
2022-08-05	80.00	80.00	80.00	80.00	0
2022-08-04	80.00	80.00	80.00	80.00	1
2022-08-03	80.00	80.00	80.00	80.00	0
2022-08-02	80.00	80.00	80.00	80.00	0
2022-08-01	80.00	80.00	80.00	80.00	0
2022-07-29	80.00	80.00	80.00	80.00	14,060
2022-07-28	80.00	80.00	80.00	80.00	0
2022-07-27	80.00	80.00	80.00	80.00	0
2022-07-26	80.00	80.00	80.00	80.00	0
2022-07-25	80.00	80.00	80.00	80.00	0
2022-07-22	80.00	80.00	80.00	80.00	0
2022-07-21	80.00	80.00	80.00	80.00	0
2022-07-20	80.00	80.00	80.00	80.00	50
2022-07-19	80.00	80.00	80.00	80.00	0
2022-07-18	80.00	80.00	80.00	80.00	7,234
2022-07-15	80.00	80.00	80.00	80.00	0
2022-07-14	80.00	80.00	80.00	80.00	57
2022-07-13	80.00	80.00	80.00	80.00	0
2022-07-12	80.00	80.00	80.00	80.00	481
2022-07-11	80.00	80.00	80.00	80.00	4,000
2022-07-08	80.00	80.00	80.00	80.00	0
2022-07-07	80.00	80.00	80.00	80.00	0
2022-07-06	80.00	80.00	78.50	80.00	0
2022-07-05	80.00	80.00	80.00	80.00	0
2022-07-04	80.00	80.00	80.00	80.00	0
2022-07-01	80.00	80.00	80.00	80.00	0
2022-06-30	80.00	80.00	80.00	80.00	0
2022-06-29	80.00	80.00	80.00	80.00	0
2022-06-28	80.00	80.00	80.00	80.00	273,044
2022-06-27	80.00	80.00	80.00	80.00	0
2022-06-24	80.00	80.00	80.00	80.00	0
2022-06-23	80.00	80.00	80.00	80.00	24,000
2022-06-22	78.50	78.50	78.50	80.00	175
2022-06-21	80.00	80.00	80.00	80.00	0
2022-06-20	80.00	80.00	80.00	80.00	0
2022-06-17	80.00	80.00	80.00	80.00	0
2022-06-16	80.00	80.00	80.00	80.00	0
2022-06-15	80.00	80.00	80.00	80.00	0
2022-06-14	80.00	80.00	80.00	80.00	0
2022-06-13	80.00	80.00	80.00	80.00	0
2022-06-10	80.00	80.00	80.00	80.00	13,049
2022-06-09	80.00	80.00	80.00	80.00	0
2022-06-08	82.00	82.00	82.00	82.00	0
2022-06-07	82.00	82.00	82.00	82.00	26,425
2022-06-06	82.00	82.00	82.00	82.00	12,578
2022-06-03	82.00	82.00	82.00	82.00	0
2022-06-02	82.00	82.00	82.00	82.00	0
2022-06-01	82.00	82.00	82.00	82.00	0
2022-05-31	82.00	82.00	82.00	82.00	0
2022-05-30	82.00	82.00	82.00	82.00	0
2022-05-27	82.00	82.00	82.00	82.00	0
2022-05-26	82.00	82.00	82.00	82.00	0
2022-05-25	82.00	82.00	82.00	82.00	0
2022-05-24	82.00	82.00	82.00	82.00	0
2022-05-23	82.00	82.00	82.00	82.00	0
2022-05-20	82.00	82.00	82.00	82.00	0
2022-05-19	82.00	82.00	82.00	82.00	0
2022-05-18	82.00	82.00	82.00	82.00	8,181
2022-05-17	82.00	82.00	82.00	82.00	0
2022-05-16	82.00	82.00	82.00	82.00	0
2022-05-13	82.00	82.00	82.00	82.00	0
2022-05-12	82.00	82.00	82.00	82.00	0
2022-05-11	82.00	82.00	82.00	82.00	0
2022-05-10	82.00	82.00	82.00	82.00	0
2022-05-09	82.00	82.00	82.00	82.00	0
2022-05-06	82.00	82.00	82.00	82.00	0
2022-05-05	82.00	82.00	82.00	82.00	0
2022-05-04	82.00	82.00	82.00	82.00	0
2022-05-03	82.00	82.00	82.00	82.00	0
2022-05-02	82.00	82.00	82.00	82.00	0
2022-04-29	82.00	82.00	82.00	82.00	0
2022-04-28	82.00	82.00	82.00	82.00	0
2022-04-27	82.00	82.00	82.00	82.00	0
2022-04-26	82.00	82.00	82.00	82.00	0
2022-04-25	82.00	82.00	82.00	82.00	0
2022-04-22	82.00	82.00	82.00	82.00	0
2022-04-21	82.00	82.00	82.00	82.00	3,544
2022-04-20	82.00	82.00	82.00	82.00	0
2022-04-19	82.00	82.00	82.00	82.00	15,174
2022-04-18	82.00	82.00	82.00	82.00	0
2022-04-15	82.00	82.00	82.00	82.00	0
2022-04-14	82.00	82.00	82.00	82.00	11,904
2022-04-13	82.00	82.00	82.00	82.00	0
2022-04-12	82.00	82.00	82.00	82.00	0
2022-04-11	82.00	82.00	82.00	82.00	0
2022-04-08	82.00	82.00	82.00	82.00	0
2022-04-07	82.00	82.00	82.00	82.00	0
2022-04-06	82.00	82.00	82.00	82.00	0
2022-04-05	82.00	82.00	82.00	82.00	0
2022-04-04	82.00	82.00	82.00	82.00	0
2022-04-01	82.00	82.00	82.00	82.00	0
2022-03-31	82.00	82.00	82.00	82.00	0
2022-03-30	82.00	82.00	82.00	82.00	115
2022-03-29	82.00	81.00	81.00	82.00	289,134
2022-03-28	82.00	82.00	82.00	82.00	0
2022-03-25	82.00	82.00	82.00	82.00	0
2022-03-24	82.00	82.00	82.00	82.00	475
2022-03-23	82.00	82.00	82.00	82.00	3,333
2022-03-22	82.00	82.00	82.00	82.00	0
2022-03-21	80.50	82.00	80.50	82.00	2,007
2022-03-18	80.50	80.50	80.50	80.50	0
2022-03-17	80.50	80.50	80.50	80.50	0
2022-03-16	80.50	80.50	80.50	80.50	0
2022-03-15	80.50	80.50	80.50	80.50	0
2022-03-14	80.50	80.50	80.50	80.50	0
2022-03-11	80.50	80.50	80.50	80.50	0
2022-03-10	80.50	80.50	80.50	80.50	0
2022-03-09	80.50	80.50	80.50	80.50	0
2022-03-08	80.50	80.50	80.50	80.50	0
2022-03-07	80.50	80.50	80.50	80.50	0
2022-03-04	80.50	80.50	80.50	80.50	0
2022-03-03	80.50	80.50	80.50	80.50	0
2022-03-02	80.50	80.50	80.50	80.50	0
2022-03-01	80.50	80.50	80.50	80.50	0
2022-02-28	80.50	80.50	80.50	80.50	4,032
2022-02-25	80.50	80.50	80.50	80.50	0
2022-02-24	80.50	80.50	80.50	80.50	88
2022-02-23	80.50	80.50	80.50	80.50	0
2022-02-22	80.50	80.50	80.50	80.50	24,813
2022-02-21	80.50	80.50	80.50	80.50	0
2022-02-18	80.50	80.50	80.50	80.50	0
2022-02-17	80.50	80.50	80.50	80.50	10,000
2022-02-16	80.50	80.50	80.50	80.50	15,532
2022-02-15	80.50	80.50	80.50	80.50	28,430
2022-02-14	80.50	80.50	80.50	80.50	0
2022-02-11	80.50	80.50	80.50	80.50	23,957
2022-02-10	80.50	80.50	80.50	80.50	0
2022-02-09	80.50	80.50	80.50	80.50	0
2022-02-08	80.50	80.50	80.50	80.50	0
2022-02-07	80.50	80.50	80.50	80.50	1,055
2022-02-04	80.50	80.50	80.50	80.50	12,876
2022-02-03	80.50	80.50	80.50	80.50	1,860
2022-02-02	80.50	80.50	80.50	80.50	1,944
2022-02-01	80.50	80.50	80.50	80.50	0
2022-01-31	80.50	80.50	80.50	80.50	3,494
2022-01-28	80.50	80.50	80.50	80.50	6,029
2022-01-27	80.50	80.50	80.50	80.50	12,256
2022-01-26	80.50	80.50	80.50	80.50	2,482
2022-01-25	81.00	81.00	80.50	80.50	10,010
2022-01-24	81.00	81.00	81.00	81.00	20,677
2022-01-21	82.50	82.50	82.50	81.00	130
2022-01-20	81.00	81.00	81.00	81.00	30,678
2022-01-19	81.00	81.00	81.00	81.00	0
2022-01-18	81.00	81.00	81.00	81.00	10,461
2022-01-17	81.00	81.00	81.00	81.00	0
2022-01-14	81.00	81.00	81.00	81.00	0
2022-01-13	81.00	81.00	81.00	81.00	12,044
2022-01-12	81.00	81.00	81.00	81.00	0
2022-01-11	81.00	81.00	81.00	81.00	3,481
2022-01-10	81.00	81.00	81.00	81.00	0
2022-01-07	81.00	81.00	81.00	81.00	55
2022-01-06	81.00	81.00	81.00	81.00	485
2022-01-05	81.00	81.00	81.00	81.00	191
2022-01-04	81.00	81.00	81.00	81.00	0
2022-01-03	81.00	81.00	81.00	81.00	0
2021-12-31	81.00	81.00	81.00	81.00	0
2021-12-30	81.00	81.00	81.00	81.00	19,473
2021-12-29	81.00	81.00	81.00	81.00	0
2021-12-28	81.00	81.00	81.00	81.00	0
2021-12-27	81.00	81.00	81.00	81.00	0
2021-12-24	81.00	81.00	81.00	81.00	0
2021-12-23	81.00	81.00	81.00	81.00	0
2021-12-22	81.00	81.00	81.00	81.00	0
2021-12-21	81.00	81.00	81.00	81.00	0
2021-12-20	81.00	81.00	81.00	81.00	0
2021-12-17	81.00	81.00	81.00	81.00	4,000
2021-12-16	81.00	81.00	81.00	81.00	0
2021-12-15	81.00	81.00	81.00	81.00	160,395
2021-12-14	81.00	81.00	81.00	81.00	20,097
2021-12-13	81.00	81.00	81.00	81.00	0
2021-12-10	81.00	81.00	81.00	81.00	0
2021-12-09	81.00	81.00	81.00	81.00	0
2021-12-08	81.00	81.00	81.00	81.00	0
2021-12-07	81.00	81.00	81.00	81.00	0
2021-12-06	81.00	81.00	81.00	81.00	0
2021-12-03	81.00	81.00	81.00	81.00	7,843
2021-12-02	81.00	81.00	81.00	81.00	13,305
2021-12-01	81.00	81.00	81.00	81.00	19,674
2021-11-30	81.00	79.50	79.50	81.00	29
2021-11-29	81.00	81.00	81.00	81.00	0
2021-11-26	81.00	81.00	81.00	81.00	0
2021-11-25	81.00	81.00	81.00	81.00	10,904
2021-11-24	82.50	82.50	82.50	82.50	0
2021-11-23	82.50	82.50	82.50	82.50	10,542
2021-11-22	81.50	82.50	81.50	82.50	2
2021-11-19	81.50	81.50	81.50	81.50	4,199
2021-11-18	78.00	81.50	78.00	81.50	1,833
2021-11-17	78.00	78.00	78.00	78.00	51
2021-11-16	78.00	78.00	78.00	78.00	1,151
2021-11-15	78.00	78.00	78.00	78.00	3,569
2021-11-12	78.00	78.00	78.00	78.00	0
2021-11-11	78.00	78.00	78.00	78.00	0
2021-11-10	78.00	78.00	78.00	78.00	0
2021-11-09	78.00	78.00	78.00	78.00	6,000
2021-11-08	78.00	78.00	78.00	78.00	1,159
2021-11-05	78.00	78.00	78.00	78.00	1,908
2021-11-04	78.00	78.00	76.50	78.00	0
2021-11-03	78.00	78.00	78.00	78.00	0
2021-11-02	78.00	78.00	78.00	78.00	0
2021-11-01	78.00	78.00	78.00	78.00	0
2021-10-29	78.00	78.00	78.00	78.00	0
2021-10-28	78.00	78.00	78.00	78.00	5,977
2021-10-27	78.00	78.00	78.00	78.00	109
2021-10-26	78.00	78.00	78.00	78.00	8,223
2021-10-25	78.00	78.00	78.00	78.00	6,841
2021-10-22	78.00	78.00	78.00	78.00	25,342
2021-10-21	78.00	78.00	78.00	78.00	2,835
2021-10-20	78.00	78.00	78.00	78.00	0
2021-10-19	78.00	78.00	78.00	78.00	27,301
2021-10-18	78.00	78.00	78.00	78.00	0
2021-10-15	78.00	78.00	78.00	78.00	0
2021-10-14	78.00	76.50	76.50	76.50	4,583
2021-10-13	83.50	83.50	83.50	83.50	14,345
2021-10-12	83.50	83.50	83.50	83.50	0
2021-10-11	83.50	83.50	83.50	83.50	542
2021-10-08	83.00	85.00	85.00	85.00	59,460
2021-10-07	83.00	83.00	83.00	83.00	9,655
2021-10-06	83.00	83.00	83.00	83.00	0
2021-10-05	83.00	83.00	83.00	83.00	5,900
2021-10-04	83.00	83.00	83.00	83.00	0
2021-10-01	83.00	83.00	83.00	83.00	7,573
2021-09-30	83.00	83.00	83.00	83.00	5,000
2021-09-29	83.00	83.00	83.00	83.00	19,387
2021-09-28	83.00	83.00	83.00	83.00	14,148
2021-09-27	83.00	83.00	83.00	83.00	171,272
2021-09-24	83.00	83.00	83.00	83.00	0
2021-09-23	83.00	83.00	83.00	83.00	0
2021-09-22	83.00	83.00	83.00	83.00	0
2021-09-21	83.00	83.00	83.00	83.00	6,444
2021-09-20	83.00	83.00	83.00	83.00	15,654
2021-09-17	83.00	83.00	83.00	83.00	17,453
2021-09-16	83.00	83.00	83.00	83.00	0
2021-09-15	83.00	83.00	83.00	83.00	0
2021-09-14	83.00	83.00	83.00	83.00	0
2021-09-13	83.00	83.00	83.00	83.00	0
2021-09-10	83.00	83.00	83.00	83.00	0
2021-09-09	83.00	83.00	83.00	83.00	968
2021-09-08	83.00	83.00	83.00	83.00	0
2021-09-07	83.00	83.00	83.00	83.00	14,440
2021-09-06	83.00	83.00	83.00	83.00	16,292
2021-09-03	83.00	83.00	83.00	83.00	13,108
2021-09-02	83.00	83.00	83.00	83.00	0
2021-09-01	83.00	83.00	83.00	83.00	0
2021-08-31	83.00	83.00	83.00	83.00	28,368
2021-08-30	76.00	76.00	76.00	76.00	0
2021-08-27	71.00	76.00	76.00	76.00	26,365
2021-08-26	71.00	71.00	71.00	71.00	0
2021-08-25	71.00	71.00	71.00	71.00	0
2021-08-24	71.00	71.00	71.00	71.00	18,119
2021-08-23	71.00	71.00	71.00	71.00	14,797
2021-08-20	71.00	71.00	71.00	71.00	0
2021-08-19	71.00	71.00	71.00	71.00	7,146
2021-08-18	71.00	71.00	71.00	71.00	0
2021-08-17	71.00	71.00	71.00	71.00	0
2021-08-16	71.00	71.00	71.00	71.00	8,000
2021-08-13	71.00	71.00	71.00	71.00	5,000
2021-08-12	71.00	71.00	71.00	71.00	0
2021-08-11	71.00	71.00	71.00	71.00	0
2021-08-10	71.00	71.00	71.00	71.00	0
2021-08-09	71.00	71.00	71.00	71.00	5,000
2021-08-06	71.00	71.00	71.00	71.00	18,910
2021-08-05	71.00	71.00	71.00	71.00	0
2021-08-04	71.00	71.00	71.00	71.00	23,646
2021-08-03	71.00	72.00	72.00	71.00	19,625
2021-08-02	71.00	71.00	71.00	71.00	5,115
2021-07-30	71.00	71.00	71.00	71.00	0
2021-07-29	70.50	71.00	70.50	71.00	6,073
2021-07-28	69.50	70.50	69.50	70.50	18,266
2021-07-27	69.50	69.50	69.50	69.50	26,237
2021-07-26	69.50	69.50	69.50	69.50	100
2021-07-23	69.50	69.50	69.50	69.50	589
2021-07-22	69.50	69.50	69.50	69.50	0
2021-07-21	69.50	69.50	69.50	69.50	12,817
2021-07-20	69.50	69.50	69.50	69.50	0
2021-07-19	69.50	69.50	69.50	69.50	0
2021-07-16	69.50	69.50	69.50	69.50	3,626
2021-07-15	69.50	69.50	69.50	69.50	3,250
2021-07-14	69.50	69.50	69.50	69.50	3,608
2021-07-13	70.00	69.75	69.00	69.50	9,279
2021-07-12	70.00	70.00	70.00	70.00	0
2021-07-09	70.00	70.00	70.00	70.00	0
2021-07-08	70.00	70.00	70.00	70.00	8,105
2021-07-07	70.00	70.00	70.00	70.00	0
2021-07-06	70.00	70.00	70.00	70.00	0
2021-07-05	70.00	70.00	70.00	70.00	0
2021-07-02	70.00	70.00	70.00	70.00	10,000
2021-07-01	70.00	70.00	70.00	70.00	2,000
2021-06-30	70.50	70.50	70.00	70.00	5,000
2021-06-29	70.50	70.50	70.50	70.50	0
2021-06-28	70.50	70.50	70.50	70.50	1,125
2021-06-25	70.50	70.50	70.50	70.50	28,911
2021-06-24	70.50	71.50	69.50	70.50	223,833
2021-06-23	72.00	72.00	72.00	72.00	5,090
2021-06-22	72.00	72.00	72.00	72.00	17,175
2021-06-21	72.00	72.00	72.00	72.00	786
2021-06-18	72.00	72.00	72.00	72.00	2,069
2021-06-17	72.00	72.00	72.00	72.00	27,734
2021-06-16	72.00	72.00	72.00	72.00	205
2021-06-15	70.00	72.00	70.00	72.00	0
2021-06-14	70.00	70.00	70.00	70.00	27,958
2021-06-11	70.00	70.00	70.00	70.00	31,225
2021-06-10	70.00	70.00	70.00	70.00	25,128
2021-06-09	70.00	70.00	70.00	70.00	20,000
2021-06-08	70.00	70.00	70.00	70.00	8,719
2021-06-07	70.00	70.00	70.00	70.00	491
2021-06-04	70.00	70.00	70.00	70.00	0
2021-06-03	70.00	70.00	69.00	70.00	12,351
2021-06-02	70.00	70.00	70.00	70.00	8,900
2021-06-01	70.00	70.00	70.00	70.00	6,753
2021-05-28	70.00	70.00	70.00	70.00	10,123
2021-05-27	70.00	70.00	70.00	70.00	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	0
2021-05-21	70.00	70.00	70.00	70.00	14,064
2021-05-20	70.00	70.00	70.00	70.00	322
2021-05-19	70.00	70.00	70.00	70.00	0
2021-05-18	70.00	70.00	70.00	70.00	0
2021-05-17	70.00	70.00	70.00	70.00	1,407
2021-05-14	70.00	70.00	70.00	70.00	0
2021-05-13	70.00	70.00	70.00	70.00	0
2021-05-12	70.00	70.00	70.00	70.00	30,000
2021-05-11	70.00	70.00	70.00	70.00	0
2021-05-10	70.00	70.00	70.00	70.00	28,147
2021-05-07	70.00	70.00	70.00	70.00	0
2021-05-06	70.00	70.00	70.00	70.00	0
2021-05-05	70.00	70.00	70.00	70.00	6,088
2021-05-04	70.00	70.00	70.00	70.00	6,753
2021-04-30	70.00	70.00	70.00	70.00	10,000
2021-04-29	70.00	70.00	70.00	70.00	3,930
2021-04-28	70.00	70.00	70.00	70.00	10,000
2021-04-27	70.00	70.00	70.00	70.00	526
2021-04-26	70.00	70.00	70.00	70.00	0
2021-04-23	70.00	70.00	70.00	70.00	0
2021-04-22	70.00	70.00	70.00	70.00	14,693
2021-04-21	70.00	70.00	70.00	70.00	11,976
2021-04-20	70.00	70.00	70.00	70.00	9,007
2021-04-19	70.00	70.00	70.00	70.00	0
2021-04-16	70.00	70.00	70.00	70.00	0
2021-04-15	70.00	70.00	70.00	70.00	0
2021-04-14	70.00	70.00	70.00	70.00	0
2021-04-13	70.00	70.00	70.00	70.00	2,885
2021-04-12	70.00	70.00	70.00	70.00	0
2021-04-09	70.00	70.00	70.00	70.00	17,672
2021-04-08	70.00	70.00	70.00	70.00	20,499
2021-04-07	70.00	70.00	70.00	70.00	0
2021-04-06	70.00	70.00	70.00	70.00	18,555
2021-04-01	70.00	70.00	70.00	70.00	68
2021-03-31	71.00	71.00	71.00	70.00	9,110
2021-03-30	70.00	70.00	70.00	70.00	3,595
2021-03-29	70.00	70.00	70.00	70.00	0
2021-03-26	70.00	70.00	70.00	70.00	13,348
2021-03-25	70.00	69.00	69.00	69.00	366,408
2021-03-24	70.00	70.00	70.00	70.00	0
2021-03-23	70.00	70.00	70.00	70.00	6,920
2021-03-22	70.00	70.00	70.00	70.00	0
2021-03-19	70.00	68.50	68.50	68.50	8,868
2021-03-18	70.00	70.00	70.00	70.00	10,000
2021-03-17	70.00	70.00	70.00	70.00	7,517
2021-03-16	70.00	69.00	69.00	70.00	5
2021-03-15	70.00	70.00	70.00	70.00	7,062
2021-03-12	70.00	70.00	70.00	70.00	0
2021-03-11	70.00	70.00	70.00	70.00	2,933
2021-03-10	70.00	68.50	68.50	68.50	10
2021-03-09	70.00	70.00	70.00	70.00	0
2021-03-08	70.00	70.00	70.00	70.00	0
2021-03-05	70.00	70.00	70.00	70.00	0
2021-03-04	70.00	68.50	68.50	68.50	9
2021-03-03	70.00	70.00	70.00	70.00	9,847
2021-03-02	70.00	70.00	70.00	70.00	4,000
2021-03-01	70.00	70.00	70.00	70.00	0
2021-02-26	70.00	70.00	70.00	70.00	6,577
2021-02-25	70.00	70.00	70.00	70.00	14,684
2021-02-24	70.00	70.00	70.00	70.00	6,962
2021-02-23	70.00	70.00	70.00	70.00	4,725
2021-02-22	70.00	70.00	70.00	70.00	2,354
2021-02-19	70.00	70.00	70.00	70.00	0
2021-02-18	70.00	68.50	68.50	70.00	4,561
2021-02-17	70.00	70.00	70.00	70.00	0
2021-02-16	70.00	70.00	70.00	70.00	1,649
2021-02-15	70.00	70.00	70.00	70.00	0
2021-02-12	70.00	70.00	70.00	70.00	0
2021-02-11	70.00	70.00	70.00	70.00	13,844
2021-02-10	70.00	70.00	70.00	70.00	12,026
2021-02-09	70.00	70.00	70.00	70.00	8,636
2021-02-08	70.00	70.00	70.00	70.00	29,335
2021-02-05	70.00	69.00	69.00	70.00	9,815
2021-02-04	70.00	70.00	70.00	70.00	19,871
2021-02-03	70.00	70.00	70.00	70.00	0
2021-02-02	70.00	70.00	70.00	70.00	20,025
2021-02-01	71.00	71.00	71.00	70.00	11,810
2021-01-29	70.00	70.00	70.00	70.00	0
2021-01-28	70.00	70.00	70.00	70.00	0
2021-01-27	64.50	64.50	64.50	64.50	1,000
2021-01-26	64.50	64.50	64.50	64.50	625
2021-01-25	64.50	64.50	64.50	64.50	0
2021-01-22	64.50	64.50	64.50	64.50	15,215
2021-01-21	64.50	64.50	64.50	64.50	13,014
2021-01-20	64.50	64.50	64.50	64.50	0
2021-01-19	64.50	64.50	64.50	64.50	0
2021-01-18	64.50	64.50	64.50	64.50	6,073
2021-01-15	64.50	64.50	64.50	64.50	0
2021-01-14	64.50	64.50	64.50	64.50	7,686
2021-01-13	64.50	64.50	64.50	64.50	21,323
2021-01-12	64.50	64.50	64.50	64.50	0
2021-01-11	64.50	64.50	64.50	64.50	0
2021-01-08	64.50	64.50	64.50	64.50	18,485
2021-01-07	64.50	64.50	64.50	64.50	3,644
2021-01-06	64.50	64.50	64.50	64.50	18,221
2021-01-05	65.50	65.50	65.50	64.50	108
2021-01-04	65.00	65.00	64.50	64.50	9,000
2020-12-31	65.00	65.00	65.00	65.00	7,538
2020-12-30	65.00	65.00	65.00	65.00	0
2020-12-29	65.00	65.00	65.00	65.00	0
2020-12-24	65.00	65.00	65.00	65.00	0
2020-12-23	65.00	65.00	65.00	65.00	0
2020-12-22	65.00	65.00	65.00	65.00	0
2020-12-21	65.00	65.00	65.00	65.00	0
2020-12-18	65.00	65.00	65.00	65.00	0
2020-12-17	65.00	65.00	65.00	65.00	7,054
2020-12-16	65.00	65.00	65.00	65.00	0
2020-12-15	65.00	65.00	65.00	65.00	0
2020-12-14	65.00	65.00	65.00	65.00	251,296
2020-12-11	65.00	65.00	65.00	65.00	0
2020-12-10	65.00	65.00	65.00	65.00	0
2020-12-09	65.00	65.00	65.00	65.00	0
2020-12-08	65.00	66.00	66.00	66.00	8,292
2020-12-07	65.00	65.00	65.00	65.00	10,978
2020-12-04	65.00	65.00	65.00	65.00	0
2020-12-03	65.00	65.00	65.00	65.00	12,300
2020-12-02	65.00	65.00	65.00	65.00	76
2020-12-01	65.00	65.00	65.00	65.00	949
2020-11-30	65.00	65.00	65.00	65.00	0
2020-11-27	65.00	65.00	65.00	65.00	0
2020-11-26	65.00	65.00	65.00	65.00	0
2020-11-25	60.00	65.00	60.00	65.00	0
2020-11-24	60.00	60.00	60.00	60.00	0
2020-11-23	60.00	60.00	60.00	60.00	326
2020-11-20	60.00	60.00	60.00	60.00	0
2020-11-19	60.00	60.00	60.00	60.00	0
2020-11-18	60.00	60.00	60.00	60.00	0
2020-11-17	60.00	60.00	60.00	60.00	0
2020-11-16	60.00	60.00	60.00	60.00	14,376
2020-11-13	60.00	60.00	60.00	60.00	0
2020-11-12	60.00	60.00	60.00	60.00	0
2020-11-11	60.00	60.00	60.00	60.00	0
2020-11-10	60.00	60.00	60.00	60.00	0
2020-11-09	60.00	60.00	60.00	60.00	0
2020-11-06	60.00	60.00	60.00	60.00	0
2020-11-05	60.00	60.00	60.00	60.00	0
2020-11-04	60.00	60.00	60.00	60.00	0
2020-11-03	60.00	60.00	60.00	60.00	0
2020-11-02	60.00	60.00	60.00	60.00	0
2020-10-30	60.00	60.00	60.00	60.00	0
2020-10-29	60.00	60.00	60.00	60.00	0
2020-10-28	60.00	60.00	60.00	60.00	2,000
2020-10-27	60.00	60.00	60.00	60.00	0
2020-10-26	60.00	60.00	60.00	60.00	4,059
2020-10-23	60.00	60.00	60.00	60.00	0
2020-10-22	60.00	60.00	60.00	60.00	0
2020-10-21	60.00	60.00	60.00	60.00	34,123
2020-10-20	60.00	60.00	60.00	60.00	0
2020-10-16	60.00	60.00	60.00	60.00	492
2020-10-15	60.00	60.00	60.00	60.00	0
2020-10-14	60.00	60.00	60.00	60.00	0
2020-10-13	60.00	60.00	60.00	60.00	1
2020-10-12	60.00	60.00	60.00	60.00	0
2020-10-09	60.50	60.50	60.00	60.00	50,843
2020-10-08	60.50	60.50	60.50	60.50	0
2020-10-07	60.50	60.50	60.50	60.50	6,122
2020-10-06	60.50	60.50	60.50	60.50	0
2020-10-05	60.50	60.50	60.50	60.50	5,140
2020-10-02	60.50	60.50	60.50	60.50	0
2020-10-01	60.50	60.50	60.50	60.50	14,998
2020-09-30	60.50	60.50	60.50	60.50	17,313
2020-09-29	60.50	60.50	60.50	60.50	0
2020-09-28	60.50	60.50	60.50	60.50	0
2020-09-25	60.50	60.50	60.50	60.50	176,707
2020-09-24	60.50	60.50	60.50	60.50	32,258
2020-09-23	60.50	60.50	60.50	60.50	26,697
2020-09-22	60.50	60.50	60.50	60.50	0
2020-09-21	60.50	60.50	60.50	60.50	0
2020-09-18	60.50	60.50	60.50	60.50	7,299
2020-09-17	60.50	60.50	60.50	60.50	428
2020-09-16	60.50	60.50	60.50	60.50	0
2020-09-15	60.50	60.50	60.50	60.50	0
2020-09-14	60.50	60.50	60.50	60.50	0
2020-09-11	60.50	60.50	60.50	60.50	0
2020-09-10	60.50	60.50	60.50	60.50	0
2020-09-09	60.50	60.50	60.50	60.50	0
2020-09-08	60.50	60.50	60.50	60.50	2,515
2020-09-07	60.50	60.50	60.50	60.50	0
2020-09-04	60.50	60.50	60.50	60.50	28,485
2020-09-03	60.50	60.50	60.50	60.50	4,039
2020-09-02	60.50	60.50	60.50	60.50	0
2020-09-01	60.50	60.50	60.50	60.50	4,859
2020-08-28	60.50	60.50	60.50	60.50	19,759
2020-08-27	60.50	60.50	60.50	60.50	0
2020-08-26	60.50	60.50	60.50	60.50	0
2020-08-25	60.50	60.50	60.50	60.50	0
2020-08-24	60.50	60.50	60.50	60.50	0
2020-08-21	60.50	60.50	60.50	60.50	0
2020-08-20	60.50	60.50	60.50	60.50	0
2020-08-19	62.00	62.00	62.00	62.00	13,254
2020-08-18	62.00	62.00	62.00	62.00	0
2020-08-17	62.00	62.00	62.00	62.00	0
2020-08-14	62.00	62.00	62.00	62.00	0
2020-08-13	62.00	62.00	62.00	62.00	0
2020-08-12	59.50	62.00	59.50	62.00	12,940
2020-08-11	59.50	59.50	59.50	59.50	12,482
2020-08-10	59.50	59.50	59.50	59.50	0
2020-08-07	59.50	59.50	59.50	59.50	6,073
2020-08-06	59.50	59.50	59.50	59.50	0
2020-08-05	59.50	59.50	59.50	59.50	0
2020-08-04	59.50	59.50	59.50	59.50	49
2020-08-03	59.50	59.50	59.50	59.50	21,687
2020-07-31	59.50	59.50	59.50	59.50	4,618
2020-07-30	59.50	59.50	59.50	59.50	0
2020-07-29	59.50	59.50	59.50	59.50	0
2020-07-28	59.50	59.50	59.50	59.50	13,674
2020-07-27	59.50	59.50	59.50	59.50	2,045
2020-07-24	59.50	59.50	59.50	59.50	0
2020-07-23	59.50	59.50	59.50	59.50	0
2020-07-22	59.50	59.50	59.50	59.50	4,092
2020-07-21	59.50	59.50	59.50	59.50	0
2020-07-20	59.50	59.50	59.50	59.50	0
2020-07-17	59.50	59.50	59.50	59.50	0
2020-07-16	59.50	59.50	59.50	59.50	0
2020-07-15	59.50	59.50	59.50	59.50	0
2020-07-14	59.50	59.50	59.50	59.50	0
2020-07-13	59.50	59.50	59.50	59.50	0
2020-07-10	59.50	59.50	59.50	59.50	0
2020-07-09	59.50	59.50	59.50	59.50	0
2020-07-08	59.50	59.50	59.50	59.50	0
2020-07-07	59.50	59.50	59.50	59.50	3,000
2020-07-06	59.50	59.50	59.50	59.50	0
2020-07-03	59.50	59.50	59.50	59.50	0
2020-07-02	59.50	59.50	59.50	59.50	0
2020-07-01	61.50	61.50	61.50	61.50	0
2020-06-30	61.50	61.50	61.50	61.50	0
2020-06-29	61.50	61.50	61.50	61.50	0
2020-06-26	61.50	61.50	61.50	61.50	314,642
2020-06-25	61.50	61.50	61.50	61.50	2,790
2020-06-24	60.00	61.50	60.00	60.00	8,171
2020-06-23	60.00	60.00	60.00	60.00	0
2020-06-22	60.00	60.00	60.00	60.00	0
2020-06-19	60.00	60.00	60.00	60.00	0
2020-06-18	60.00	60.00	60.00	60.00	0
2020-06-17	60.00	60.00	60.00	60.00	0
2020-06-16	60.00	60.00	60.00	60.00	0
2020-06-15	60.00	60.00	60.00	60.00	0
2020-06-12	60.00	60.00	60.00	60.00	0
2020-06-11	60.00	60.00	60.00	60.00	0
2020-06-10	60.00	60.00	60.00	60.00	0
2020-06-09	60.00	60.00	60.00	60.00	0
2020-06-08	60.00	60.00	60.00	60.00	0
2020-06-05	60.00	60.00	60.00	60.00	0
2020-06-04	60.00	60.00	60.00	60.00	0
2020-06-03	60.00	60.00	60.00	60.00	0
2020-06-02	60.00	60.00	60.00	60.00	0
2020-06-01	60.00	60.00	60.00	60.00	0
2020-05-29	60.00	60.00	60.00	60.00	0
2020-05-28	60.00	60.00	60.00	60.00	0
2020-05-27	60.00	60.00	60.00	60.00	0
2020-05-26	60.00	60.00	60.00	60.00	0
2020-05-22	60.00	60.00	60.00	60.00	0
2020-05-21	60.00	60.00	60.00	60.00	2,000
2020-05-20	60.00	60.00	60.00	60.00	0
2020-05-19	60.00	60.00	60.00	60.00	0
2020-05-18	60.00	60.00	60.00	60.00	0
2020-05-15	60.00	60.00	60.00	60.00	0
2020-05-14	60.00	60.00	60.00	60.00	0
2020-05-13	60.00	60.00	60.00	60.00	0
2020-05-12	60.00	60.00	60.00	60.00	0
2020-05-11	60.00	60.00	60.00	60.00	0
2020-05-07	60.00	60.00	60.00	60.00	0
2020-05-06	60.00	60.00	60.00	60.00	0
2020-05-05	60.00	60.00	60.00	60.00	500
2020-05-04	60.00	60.00	60.00	60.00	0
2020-05-01	60.00	60.00	60.00	60.00	0
2020-04-30	60.00	60.00	60.00	60.00	0
2020-04-29	60.00	60.00	60.00	60.00	0
2020-04-28	60.00	60.00	60.00	60.00	0
2020-04-27	60.00	60.00	60.00	60.00	0
2020-04-24	60.00	60.00	60.00	60.00	0
2020-04-23	60.00	60.00	60.00	60.00	790
2020-04-22	60.00	60.00	60.00	60.00	0
2020-04-21	60.00	60.00	60.00	60.00	0
2020-04-20	60.00	60.00	60.00	60.00	0
2020-04-17	60.00	60.00	60.00	60.00	0
2020-04-16	60.00	60.00	60.00	60.00	0
2020-04-15	60.00	60.00	60.00	60.00	0
2020-04-14	70.50	70.50	67.00	70.50	0
2020-04-09	70.50	70.50	70.50	70.50	0
2020-04-08	70.50	70.50	70.50	70.50	0
2020-04-07	70.50	70.50	70.50	70.50	0
2020-04-06	70.50	70.50	70.50	70.50	0
2020-04-03	70.50	70.50	70.50	70.50	0
2020-04-03	70.50	70.50	70.50	70.50	0
2020-04-02	70.50	70.50	70.50	70.50	0
2020-04-02	70.50	70.50	70.50	70.50	0
2020-04-01	70.50	70.50	70.50	70.50	0
2020-04-01	70.50	70.50	70.50	70.50	0
2020-03-31	70.50	70.50	70.50	70.50	0
2020-03-30	70.50	70.50	70.50	70.50	0
2020-03-27	70.50	70.50	70.50	70.50	0
2020-03-26	70.50	70.50	70.50	70.50	0
2020-03-25	70.50	70.50	70.50	70.50	0
2020-03-24	70.50	70.50	70.50	70.50	40
2020-03-23	70.50	70.50	70.50	70.50	0
2020-03-20	70.50	70.50	70.50	70.50	0
2020-03-19	70.50	70.50	70.50	70.50	0
2020-03-18	71.00	71.00	71.00	71.00	0
2020-03-17	71.00	71.00	70.50	71.00	500
2020-03-16	71.00	71.00	71.00	71.00	0
2020-03-13	71.00	71.00	71.00	71.00	0
2020-03-12	71.00	71.00	71.00	71.00	0
2020-03-11	71.00	71.00	71.00	71.00	0
2020-03-10	71.00	71.00	71.00	71.00	11,941
2020-03-09	71.00	71.00	70.00	71.00	5,328
2020-03-06	71.00	71.00	71.00	71.00	0
2020-03-05	71.00	71.00	71.00	71.00	17,404
2020-03-04	71.00	71.00	71.00	71.00	20,314
2020-03-03	71.00	71.00	71.00	71.00	21,679
2020-03-02	71.00	71.00	71.00	71.00	16,176
2020-02-28	71.00	71.00	71.00	71.00	6,000
2020-02-27	71.00	71.00	71.00	71.00	0
2020-02-26	71.00	71.00	71.00	71.00	23,731
2020-02-25	71.00	71.00	71.00	71.00	11,978
2020-02-24	71.00	71.00	71.00	71.00	50,771
2020-02-21	71.00	71.00	71.00	71.00	5,927
2020-02-20	71.00	71.00	71.00	71.00	12,000
2020-02-19	73.00	73.00	73.00	73.00	2,000
2020-02-18	73.00	73.00	73.00	73.00	9,316
2020-02-17	73.00	73.00	73.00	73.00	49,126
2020-02-14	73.00	73.00	73.00	73.00	0
2020-02-13	73.00	73.00	73.00	73.00	30,000
2020-02-12	73.00	73.00	73.00	73.00	0
2020-02-11	73.00	73.00	73.00	73.00	26,449
2020-02-10	69.00	69.00	69.00	69.00	13,282
2020-02-07	69.00	69.00	69.00	69.00	14,000
2020-02-06	69.00	69.00	69.00	69.00	6,617
2020-02-05	69.00	69.00	69.00	69.00	4,823
2020-02-04	69.00	69.00	69.00	69.00	22,597
2020-02-03	69.00	69.00	69.00	69.00	0
2020-01-31	69.00	69.00	69.00	69.00	22,478
2020-01-30	69.00	69.00	69.00	69.00	9,288
2020-01-29	69.00	69.00	69.00	69.00	0
2020-01-28	69.00	69.00	69.00	69.00	12,000
2020-01-27	69.00	69.00	69.00	69.00	7,536
2020-01-24	69.00	69.00	69.00	69.00	5,000
2020-01-23	69.00	69.00	69.00	69.00	5,256
2020-01-22	69.00	69.00	69.00	69.00	4,867
2020-01-21	69.00	69.00	69.00	69.00	19,851
2020-01-20	69.00	69.00	69.00	69.00	8,024
2020-01-17	69.00	69.00	69.00	69.00	0
2020-01-16	69.00	69.00	69.00	69.00	14,972
2020-01-15	69.00	69.00	69.00	69.00	38,048
2020-01-14	69.00	69.00	69.00	69.00	24,901
2020-01-13	69.00	69.00	69.00	69.00	44,581
2020-01-10	69.00	69.00	69.00	69.00	6,410
2020-01-09	69.50	69.50	69.00	69.00	5,000
2020-01-08	69.50	69.50	69.50	69.50	6,427
2020-01-07	69.50	69.50	69.50	69.50	3,837
2020-01-06	69.50	69.50	69.50	69.50	6,469
2020-01-03	69.50	69.50	69.50	69.50	0
2020-01-02	69.50	69.50	69.50	69.50	3,497
2019-12-31	69.50	69.50	69.50	69.50	0
2019-12-30	69.50	69.50	69.50	69.50	1,410
2019-12-27	69.50	69.50	69.50	69.50	2,019
2019-12-24	69.50	69.50	69.50	69.50	0
2019-12-23	69.50	69.50	69.50	69.50	201
2019-12-20	69.50	69.50	69.50	69.50	0
2019-12-19	69.50	69.50	69.50	69.50	0
2019-12-18	69.50	69.50	69.50	69.50	154,728
2019-12-17	69.50	69.50	69.50	69.50	0
2019-12-16	69.50	69.50	69.50	69.50	0
2019-12-13	69.50	69.50	69.50	69.50	0
2019-12-12	69.50	69.50	69.50	69.50	0
2019-12-11	69.50	69.50	69.50	69.50	0
2019-12-10	69.50	69.50	69.50	69.50	14,247
2019-12-09	69.50	69.50	69.50	69.50	0
2019-12-06	69.50	69.50	69.50	69.50	0
2019-12-05	69.50	69.50	69.50	69.50	0
2019-12-04	69.50	69.50	69.50	69.50	0
2019-12-03	69.50	69.50	69.50	69.50	10,605
2019-12-02	69.50	69.50	69.50	69.50	5,657
2019-11-29	69.50	69.50	69.50	69.50	5,036
2019-11-28	69.50	69.50	69.50	69.50	13,235
2019-11-27	69.50	69.50	69.50	69.50	12,058
2019-11-26	69.50	69.50	69.50	69.50	0
2019-11-25	69.50	69.50	69.50	69.50	0
2019-11-22	69.50	69.50	69.50	69.50	17,628
2019-11-21	66.50	69.50	66.50	69.50	6,460
2019-11-20	66.50	66.50	66.50	66.50	0
2019-11-19	66.50	66.50	66.50	66.50	0
2019-11-18	66.50	66.50	66.50	66.50	28,983
2019-11-15	66.50	66.50	66.50	66.50	11,252
2019-11-14	66.50	66.50	66.50	66.50	100
2019-11-13	66.50	66.50	66.50	66.50	10,000
2019-11-12	66.50	66.50	66.50	66.50	5,687
2019-11-11	66.50	66.50	66.50	66.50	30,074
2019-11-08	66.50	66.50	66.50	66.50	6,232
2019-11-07	66.50	66.50	66.50	66.50	0
2019-11-06	66.50	66.50	66.50	66.50	13,195
2019-11-05	66.50	66.50	66.50	66.50	18,354
2019-11-04	66.50	66.50	66.50	66.50	7,231
2019-11-01	66.50	66.50	66.50	66.50	3,512
2019-10-31	66.50	66.50	66.50	66.50	12,795
2019-10-30	66.50	66.50	66.50	66.50	6,014
2019-10-29	66.50	66.50	66.50	66.50	0
2019-10-28	66.50	66.50	66.50	66.50	641
2019-10-25	66.50	66.50	66.50	66.50	0
2019-10-24	66.50	66.50	66.50	66.50	0
2019-10-23	66.50	66.50	66.50	66.50	0
2019-10-22	66.50	66.50	66.50	66.50	0
2019-10-21	66.50	66.50	66.50	66.50	0
2019-10-18	66.50	66.50	66.50	66.50	0
2019-10-17	66.50	66.50	66.50	66.50	0
2019-10-16	66.50	66.50	66.50	66.50	0
2019-10-15	66.50	66.50	66.50	66.50	12,058
2019-10-14	66.50	66.50	66.50	66.50	19,771
2019-10-11	66.50	66.50	66.50	66.50	0
2019-10-10	66.50	66.50	66.50	66.50	556
2019-10-09	66.50	66.50	66.50	66.50	0
2019-10-08	66.50	66.50	66.50	66.50	0
2019-10-07	67.00	67.00	66.50	66.50	12,539
2019-10-04	67.00	67.00	67.00	67.00	10,000
2019-10-03	67.50	67.50	67.00	67.00	20,445
2019-10-02	67.50	67.50	67.50	67.50	7,934
2019-10-01	67.50	67.50	67.50	67.50	23,147
2019-09-30	68.00	68.00	67.50	67.50	29,587
2019-09-27	68.00	68.00	68.00	68.00	0
2019-09-26	68.00	68.00	68.00	68.00	93,934
2019-09-25	68.00	68.00	68.00	68.00	10,073
2019-09-24	68.00	68.00	68.00	68.00	0
2019-09-23	68.00	68.00	68.00	68.00	2,505
2019-09-20	68.00	68.00	68.00	68.00	0
2019-09-19	68.00	68.00	68.00	68.00	3,250
2019-09-18	68.00	68.00	68.00	68.00	0
2019-09-17	68.00	68.00	68.00	68.00	0
2019-09-16	68.00	68.00	68.00	68.00	0
2019-09-13	68.00	68.00	68.00	68.00	0
2019-09-12	68.00	68.00	68.00	68.00	12,021
2019-09-11	68.00	68.00	68.00	68.00	0
2019-09-10	68.00	68.00	68.00	68.00	0
2019-09-09	68.00	68.00	68.00	68.00	0
2019-09-06	68.00	68.00	68.00	68.00	0
2019-09-05	68.00	68.00	68.00	68.00	0
2019-09-04	68.00	68.00	68.00	68.00	0
2019-09-03	68.00	68.00	68.00	68.00	7,000
2019-09-02	68.00	68.00	68.00	68.00	5,036
2019-08-30	68.00	68.00	68.00	68.00	9,951
2019-08-29	68.00	68.00	68.00	68.00	9,403
2019-08-28	68.00	68.00	68.00	68.00	0
2019-08-27	68.00	68.00	68.00	68.00	0
2019-08-23	68.00	68.00	68.00	68.00	0
2019-08-22	68.00	68.00	68.00	68.00	0
2019-08-21	68.00	68.00	68.00	68.00	0
2019-08-20	68.00	68.00	68.00	68.00	0
2019-08-19	68.00	68.00	68.00	68.00	15,000
2019-08-16	68.00	68.00	68.00	68.00	0
2019-08-15	68.00	68.00	68.00	68.00	8,850
2019-08-14	68.00	68.00	68.00	68.00	0
2019-08-13	68.00	68.00	68.00	68.00	0
2019-08-12	68.00	68.00	68.00	68.00	0
2019-08-09	68.00	68.00	68.00	68.00	0
2019-08-08	68.00	68.00	68.00	68.00	0
2019-08-07	68.00	68.00	68.00	68.00	12,058
2019-08-06	68.00	68.00	68.00	68.00	0
2019-08-05	68.00	68.00	68.00	68.00	7,103
2019-08-02	68.00	68.00	68.00	68.00	0
2019-08-01	68.00	68.00	68.00	68.00	0
2019-07-31	68.00	68.00	68.00	68.00	0
2019-07-30	68.00	68.00	68.00	68.00	0
2019-07-29	68.00	68.00	68.00	68.00	0
2019-07-26	68.00	68.00	68.00	68.00	0
2019-07-25	68.00	68.00	68.00	68.00	0
2019-07-24	68.00	68.00	68.00	68.00	0
2019-07-23	68.00	68.00	68.00	68.00	0
2019-07-22	68.00	68.00	68.00	68.00	16,483
2019-07-19	68.00	68.00	68.00	68.00	5,000
2019-07-18	68.00	68.00	68.00	68.00	29,776
2019-07-17	68.00	68.00	68.00	68.00	0
2019-07-16	68.00	68.00	68.00	68.00	4,000
2019-07-15	68.00	68.00	68.00	68.00	0
2019-07-12	68.00	68.00	68.00	68.00	0
2019-07-11	68.00	68.00	68.00	68.00	0
2019-07-10	68.00	68.00	68.00	68.00	3,000
2019-07-09	68.00	68.00	68.00	68.00	16,962
2019-07-08	68.00	68.00	68.00	68.00	0
2019-07-05	68.00	68.00	68.00	68.00	10,000
2019-07-04	68.00	68.00	68.00	68.00	1,402
2019-07-03	68.00	68.00	68.00	68.00	7,833
2019-07-02	68.00	68.00	68.00	68.00	14,610
2019-07-01	68.00	68.00	68.00	68.00	0
2019-06-28	68.00	68.00	68.00	68.00	146,446
2019-06-27	68.00	68.00	68.00	68.00	4,668
2019-06-26	67.50	68.00	67.50	68.00	0
2019-06-25	67.50	67.50	67.50	67.50	6,029
2019-06-24	67.50	67.50	67.50	67.50	0
2019-06-21	67.50	67.50	67.50	67.50	0
2019-06-20	67.50	67.50	67.50	67.50	18,518
2019-06-19	67.50	67.50	67.50	67.50	0
2019-06-18	67.50	67.50	67.50	67.50	0
2019-06-17	67.50	67.50	67.50	67.50	1,000
2019-06-14	67.50	67.50	67.50	67.50	6,543
2019-06-13	67.50	67.50	67.50	67.50	1,209
2019-06-12	67.50	67.50	67.50	67.50	1,736
2019-06-11	67.50	67.50	67.50	67.50	20,097
2019-06-10	67.50	67.50	67.50	67.50	30,223
2019-06-07	67.50	67.50	67.50	67.50	5,642
2019-06-06	67.50	67.50	67.50	67.50	8,420
2019-06-05	67.50	67.50	67.50	67.50	0
2019-06-04	67.50	67.50	67.50	67.50	0
2019-06-03	67.50	67.50	67.50	67.50	51,184
2019-05-31	67.50	67.50	67.50	67.50	26,029
2019-05-30	67.50	67.50	67.50	67.50	5,682
2019-05-29	67.50	67.50	67.50	67.50	0
2019-05-28	67.50	67.50	67.50	67.50	0
2019-05-24	67.50	67.50	67.50	67.50	3,582
2019-05-23	67.50	67.50	67.50	67.50	5,024
2019-05-22	67.50	67.50	67.50	67.50	0
2019-05-21	67.50	67.50	67.50	67.50	3,044
2019-05-20	67.50	67.50	67.50	67.50	8,014
2019-05-17	67.50	67.50	67.50	67.50	17,401
2019-05-16	67.50	67.50	67.50	67.50	0
2019-05-15	67.50	67.50	67.50	67.50	0
2019-05-14	67.50	67.50	67.50	67.50	9,000
2019-05-13	67.50	67.50	67.50	67.50	17,358
2019-05-10	67.50	67.50	67.50	67.50	0
2019-05-09	71.00	71.00	67.00	67.50	6,120
2019-05-08	71.00	71.00	71.00	71.00	207
2019-05-07	71.00	71.00	71.00	71.00	2,100

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131