Bermuda Stock Exchange

94 Pitts Bay Road
Pembroke, Bermuda, HM08
PO Box HM 2079
Hamilton, Bermuda, HMHX

Tel: 441-278-5004
Fax: 441-296-5551
Email: info@bluecapital.bm

BSX Ticker: BCRH.BH
Other Ticker: BCRH
ISIN: BMG1190F1077
CUSIP: G1190F107
CFI code: ESVUFR

Website: www.bluecapital.bm

Blue Capital Reinsurance Holdings Ltd. is a newly formed Bermuda reinsurance holding company seeking primarily to offer collateralized reinsurance in the property catastrophe market, by underwriting a diversified portfolio of short-tail reinsurance contracts and investing in insurance-linked securities.

Other Market Trading History ()

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2020/03/30	6.69	6.72	6.72	252,615
2020/03/27	6.78	6.83	6.80	48,351
2020/03/26	6.58	6.60	6.58	71,250
2020/03/25	6.63	6.65	6.63	32,666
2020/03/24	6.52	6.54	6.52	56,477
2020/03/23	6.33	6.40	6.33	38,758
2020/03/20	6.37	6.38	6.37	106,294
2020/03/19	6.28	6.34	6.28	91,294
2020/03/18	6.29	6.30	6.30	118,800
2020/03/17	6.88	6.92	6.90	76,381
2020/03/16	7.07	7.11	7.07	57,901
2020/03/13	7.15	7.17	7.15	64,195
2020/03/12	7.10	7.16	7.10	56,409
2020/03/11	7.10	7.14	7.10	303,606
2020/03/10	6.97	7.02	6.98	65,591
2020/03/09	6.92	6.96	6.96	32,158
2020/03/06	6.89	6.91	6.90	6,688
2020/03/05	6.92	6.99	6.95	12,850
2020/03/04	6.90	6.95	6.93	2,724
2020/03/03	6.92	6.98	6.92	5,189
2020/03/02	6.92	6.94	6.92	11,879
2020/02/28	6.90	6.94	6.90	34,573
2020/02/27	6.98	6.99	6.98	34,105
2020/02/26	6.99	7.00	7.00	81,280
2020/02/25	6.98	6.99	6.98	12,067
2020/02/24	6.98	7.00	6.99	4,376
2020/02/21	7.00	7.01	7.00	1,115
2020/02/20	7.00	7.02	7.01	6,104
2020/02/19	7.03	7.04	7.04	6,224
2020/02/18	7.03	7.06	7.03	5,603
2020/02/17	7.06	7.08	7.07	736
2020/02/14	7.06	7.08	7.07	733
2020/02/13	7.05	7.06	7.05	1,718
2020/02/12	7.03	7.06	7.05	8,955
2020/02/11	7.07	7.08	7.08	9,191
2020/02/10	7.07	7.09	7.07	5,999
2020/02/07	7.08	7.09	7.09	9,049
2020/02/06	7.07	7.09	7.09	6,786
2020/02/05	7.10	7.13	7.13	7,720
2020/02/04	7.03	7.09	7.09	20,386
2020/02/03	6.99	7.00	7.00	11,559
2020/01/31	7.01	7.04	7.01	20,728
2020/01/30	6.83	6.84	6.84	5,341
2020/01/29	6.81	6.82	6.82	112,305
2020/01/28	6.92	6.93	6.92	94,323
2020/01/27	6.91	6.92	6.92	23,323
2020/01/24	6.93	6.94	6.92	7,600
2020/01/23	6.93	6.95	6.93	2,608
2020/01/22	6.92	6.94	6.93	18,156
2020/01/21	6.91	6.92	6.92	7,515
2020/01/20	6.91	6.93	6.92	4,650
2020/01/17	6.92	6.94	6.92	4,643
2020/01/16	6.92	6.93	6.93	13,728
2020/01/15	6.92	6.93	6.92	5,416
2020/01/14	6.90	6.92	6.92	2,466
2020/01/13	6.90	6.92	6.91	3,690
2020/01/10	6.92	6.94	6.92	3,640
2020/01/09	6.92	6.93	6.93	1,430
2020/01/08	6.91	6.96	6.92	1,419
2020/01/07	6.91	6.93	6.89	4,888
2020/01/06	6.95	7.00	6.92	12,881
2020/01/03	6.94	6.96	6.96	3,433
2020/01/02	6.93	6.94	6.94	7,912
2020/01/01	6.86	6.89	6.86	23,514
2019/12/31	6.88	6.90	6.89	22,264
2019/12/30	6.89	6.93	6.92	19,004
2019/12/27	6.88	6.89	6.89	66,053
2019/12/25	6.82	6.84	6.83	20,608
2019/12/24	6.82	6.84	6.83	20,608
2019/12/23	6.79	6.81	6.79	20,030
2019/12/20	6.77	6.79	6.78	16,617
2019/12/19	6.79	6.83	6.82	4,370
2019/12/18	6.78	6.81	6.77	3,857
2019/12/17	6.78	6.80	6.80	9,781
2019/12/16	6.72	6.77	6.75	19,754
2019/12/13	6.64	6.70	6.67	32,359
2019/12/12	6.75	6.79	6.78	6,433
2019/12/11	6.71	6.80	6.80	10,931
2019/12/10	6.77	6.80	6.80	21,659
2019/12/09	6.83	6.85	6.84	14,965
2019/12/06	6.84	6.88	6.84	13,385
2019/12/05	6.84	6.88	6.88	43,283
2019/12/04	7.35	7.37	7.35	24,617
2019/12/03	7.35	7.39	7.39	23,381
2019/12/02	7.36	7.39	7.39	12,377
2019/11/29	7.30	7.38	7.34	9,944
2019/11/28	7.36	7.41	7.41	19,261
2019/11/27	7.34	7.40	7.40	18,422
2019/11/26	7.35	7.38	7.36	17,553
2019/11/25	7.27	7.31	7.31	48,562
2019/11/22	6.97	7.00	7.00	13,594
2019/11/21	6.97	7.00	6.99	5,214
2019/11/20	6.99	7.02	7.01	7,082
2019/11/19	6.97	6.99	6.99	4,677
2019/11/18	7.00	7.01	7.01	11,967
2019/11/15	6.96	6.99	6.99	1,377
2019/11/14	6.97	6.99	6.98	16,168
2019/11/13	6.95	6.96	6.95	5,811
2019/11/12	6.96	7.00	6.96	8,285
2019/11/08	6.98	7.00	7.00	7,634
2019/11/07	6.95	6.97	6.95	10,062
2019/11/06	6.98	7.00	7.00	12,591
2019/11/05	7.00	7.02	7.01	55,482
2019/11/01	6.96	6.99	6.97	27,644
2019/10/31	7.00	7.02	7.02	30,899
2019/10/30	7.00	7.03	7.01	20,783
2019/10/29	6.87	6.90	6.90	112,973
2019/10/28	6.92	7.02	6.96	7,095
2019/10/25	6.93	6.99	6.99	8,450
2019/10/24	6.97	7.01	7.01	6,192
2019/10/23	6.90	7.01	7.01	8,644
2019/10/22	6.96	7.00	6.97	16,755
2019/10/21	7.02	7.04	7.05	48,867
2019/10/18	6.96	7.00	6.96	1,581
2019/10/17	6.95	6.97	6.96	6,408
2019/10/16	6.81	6.84	6.84	7,207
2019/10/15	6.92	6.95	6.94	10,107
2019/10/14	6.92	6.93	6.92	16,092
2019/10/11	7.12	7.15	7.11	5,086
2019/10/10	7.20	7.23	7.23	11,509
2019/10/09	7.27	7.30	7.29	3,600
2019/10/08	7.09	7.14	7.14	4,157
2019/10/07	7.27	7.30	7.30	3,846
2019/10/04	7.38	7.42	7.44	2,891
2019/10/03	7.34	7.39	7.38	4,994
2019/10/02	7.33	7.37	7.39	7,589
2019/10/01	7.41	7.46	7.45	37,953
2019/09/30	7.35	7.37	7.36	41,399
2019/09/27	7.08	7.15	7.08	12,486
2019/09/26	7.00	7.01	7.00	9,711
2019/09/25	6.93	6.97	6.97	7,284
2019/09/24	6.90	6.92	6.93	9,228
2019/09/23	7.01	7.04	7.04	6,383
2019/09/20	6.93	6.95	6.93	34,517
2019/09/19	6.91	6.95	6.93	30,857
2019/09/18	6.95	6.98	6.97	20,596
2019/09/17	6.99	7.00	7.00	53,991
2019/09/16	7.01	7.02	7.02	36,635
2019/09/13	7.15	7.17	7.15	67,919
2019/09/12	8.93	8.95	8.92	111,936
2019/09/11	8.97	9.00	8.99	82,880
2019/09/10	8.90	8.92	8.88	78,777
2019/09/09	8.75	8.83	8.76	72,672
2019/09/06	8.74	8.78	8.76	31,085
2019/09/05	8.39	8.40	8.40	31,482
2019/09/04	8.31	8.34	8.34	21,062
2019/09/03	8.17	8.19	8.20	22,101
2019/08/30	8.03	8.14	8.12	156,148
2019/08/29	8.00	8.08	8.06	43,774
2019/08/28	8.28	8.30	8.29	7,032
2019/08/27	8.20	8.25	8.22	6,052
2019/08/26	8.26	8.29	8.28	9,194
2019/08/23	8.27	8.29	8.29	6,107
2019/08/22	8.21	8.25	8.22	27,252
2019/08/21	8.22	8.25	8.25	7,804
2019/08/20	8.20	8.22	8.20	8,556
2019/08/19	8.29	8.36	8.29	12,737
2019/08/16	8.08	8.11	8.10	10,430
2019/08/15	8.15	8.20	8.15	5,249
2019/08/14	8.00	8.05	8.01	17,705
2019/08/13	8.18	8.20	8.20	16,651
2019/08/12	8.15	8.17	8.22	15,940
2019/08/09	8.18	8.24	8.20	22,284
2019/08/08	8.26	8.32	8.30	25,726
2019/08/07	8.04	8.08	8.04	8,500
2019/08/06	7.98	8.02	7.99	6,177
2019/08/05	7.98	8.00	7.99	5,686
2019/08/01	8.03	8.06	8.06	37,287
2019/07/31	8.05	8.09	8.05	27,284
2019/07/30	7.98	8.00	8.00	157,494
2019/07/29	8.10	8.12	8.11	124,329
2019/07/26	7.71	7.75	7.73	213,488
2019/07/25	6.45	6.65	6.55	3,146
2019/07/24	6.54	6.68	6.68	3,347
2019/07/23	6.70	6.73	6.73	13,102
2019/07/22	6.41	6.46	6.41	14,110
2019/07/19	6.46	6.50	6.50	333
2019/07/18	6.38	6.47	6.47	4,899
2019/07/17	6.44	6.54	6.45	13,414
2019/07/16	6.52	6.59	6.58	14,978
2019/07/15	6.39	6.47	6.47	13,984
2019/07/12	6.32	6.35	6.35	14,873
2019/07/11	6.38	6.40	6.40	4,796
2019/07/10	6.55	6.65	6.63	3,959
2019/07/09	6.34	6.41	6.37	18,066
2019/07/08	6.30	6.37	6.30	12,249
2019/07/05	6.40	6.42	6.41	27,833
2019/07/04	6.43	6.47	6.42	1,290
2019/07/03	6.43	6.47	6.42	1,290
2019/07/02	6.36	6.39	6.37	6,823
2019/07/01	6.55	6.60	6.56	1,936
2019/06/28	6.55	6.64	6.56	3,467
2019/06/27	6.30	6.37	6.36	11,183
2019/06/26	6.61	6.74	6.73	11,294
2019/06/25	6.80	6.89	6.81	15,238
2019/06/24	6.98	6.99	6.98	15,945
2019/06/21	6.81	6.96	6.81	23,782
2019/06/20	6.60	6.61	6.60	10,401
2019/06/19	6.90	6.96	6.90	5,916
2019/06/18	6.86	6.91	6.88	4,141
2019/06/14	6.63	6.75	6.75	7,427
2019/06/13	6.85	6.95	6.98	3,640
2019/06/12	6.73	6.87	6.86	953
2019/06/11	6.81	6.88	6.86	766
2019/06/10	6.75	6.86	6.85	9,533
2019/06/07	6.84	6.90	6.90	2,091
2019/06/06	6.90	6.95	6.95	2,813
2019/06/05	6.80	6.93	6.82	7,603
2019/06/04	6.88	6.93	6.87	2,945
2019/06/03	6.62	6.76	6.75	5,839
2019/05/31	6.63	6.75	6.64	9,348
2019/05/30	6.39	6.56	6.51	37,898
2019/05/29	6.51	6.60	6.59	12,379
2019/05/28	6.71	6.81	6.78	8,279
2019/05/27	6.84	6.85	6.85	15,288
2019/05/24	6.84	6.85	6.85	14,894
2019/05/23	6.81	6.95	6.80	3,190
2019/05/22	6.90	7.08	6.93	3,153
2019/05/21	7.00	7.15	7.00	12,943
2019/05/20	6.91	6.99	6.99	935
2019/05/17	6.91	7.06	7.00	2,042
2019/05/16	7.00	7.11	7.10	14,315
2019/05/15	7.21	7.28	7.26	3,330
2019/05/14	7.19	7.27	7.23	8,427
2019/05/13	7.06	7.15	7.09	2,242
2019/05/10	7.31	7.40	7.31	1,889
2019/05/09	7.46	7.50	7.48	1,967
2019/05/08	7.33	7.54	7.48	5,545
2019/05/07	7.25	7.37	7.29	4,137
2019/05/06	7.47	7.63	7.62	10,087
2019/05/03	7.40	7.60	7.40	8,790
2019/05/02	7.01	7.10	7.05	13,512
2019/05/01	7.46	7.50	7.63	19,192
2019/04/30	7.27	7.44	7.31	607
2019/04/29	7.26	7.35	7.35	6,106
2019/04/26	7.23	7.35	7.34	12,061
2019/04/25	7.23	7.34	7.34	10,754
2019/04/24	7.39	7.74	7.52	1,671
2019/04/23	7.65	7.80	7.80	15,952
2019/04/22	7.11	7.25	7.23	1,714
2019/04/19	7.25	7.27	7.27	5,795
2019/04/18	7.25	7.27	7.25	5,487
2019/04/17	7.32	7.42	7.37	6,155
2019/04/16	7.14	7.22	7.22	7,061
2019/04/15	7.05	7.09	7.09	6,939
2019/04/12	7.08	7.23	7.08	2,027
2019/04/11	7.07	7.13	7.10	6,418
2019/04/10	7.03	7.10	7.07	1,038
2019/04/09	6.98	7.04	7.03	431
2019/04/08	6.97	7.09	7.12	2,614
2019/04/05	7.02	7.15	7.07	1,525
2019/04/04	7.01	7.06	7.06	7,166
2019/04/03	7.17	7.21	7.17	5,962
2019/04/02	6.67	6.82	6.85	3,059
2019/04/01	6.70	6.83	6.82	16,630
2019/03/29	6.74	6.82	6.88	6,558
2019/03/28	6.78	6.86	6.77	3,280
2019/03/27	7.08	7.11	7.10	11,987
2019/03/26	6.75	6.85	6.74	11,863
2019/03/25	6.45	6.50	6.46	5,275
2019/03/22	6.34	6.42	6.34	8,299
2019/03/21	6.59	6.64	6.63	4,500
2019/03/20	6.50	6.68	6.50	4,946
2019/03/19	6.50	6.56	6.59	9,464
2019/03/18	6.27	6.40	6.26	51,844
2019/03/15	6.20	6.31	6.20	20,081
2019/03/14			6.36	3,587
2019/03/12	6.29	6.35	6.28	5,932
2019/03/11	6.28	6.36	6.31	9,737
2019/03/08	6.16	6.18	6.16	2,888
2019/03/07	6.12	6.15	6.13	8,610
2019/03/06	6.55	6.62	6.61	7,994
2019/03/05	6.58	6.75	6.77	6,588
2019/03/04	6.75	6.81	6.78	3,479
2019/03/01	7.15	7.16	7.15	3,466
2019/02/28	7.14	7.25	7.21	18,300
2019/02/27	6.78	6.83	6.83	2,363
2019/02/26	6.88	6.90	6.90	15,192
2019/02/25	7.00	7.05	7.02	10,050
2019/02/22	6.83	6.93	6.88	10,613
2019/02/21	7.06	7.23	7.24	965
2019/02/20	7.11	7.18	7.12	6,489
2019/02/19	7.15	7.18	7.11	8,921
2019/02/18	7.37	7.42	7.34	4,935
2019/02/15	7.36	7.40	7.38	4,066
2019/02/14	7.40	7.49	7.51	8,660
2019/02/13	7.01	7.05	7.02	4,584
2019/02/12	7.05	7.08	7.07	2,510
2019/02/11	6.95	7.02	7.01	10,159
2019/02/08	6.68	6.76	6.72	4,238
2019/02/07	6.75	6.76	6.75	5,817
2019/02/06	6.87	6.96	6.96	4,804
2019/02/05	6.86	6.90	6.90	7,139
2019/02/04	6.98	7.02	7.00	10,617
2019/02/01	6.97	7.09	6.99	20,421
2019/01/31	6.79	6.84	6.82	22,184
2019/01/30	6.41	6.47	6.47	14,929
2019/01/29	6.45	6.53	6.47	6,155
2019/01/28	6.71	6.80	6.76	3,427
2019/01/25	6.81	6.91	6.90	20,653
2019/01/24	6.43	6.49	6.49	5,115
2019/01/23	6.38	6.46	6.44	4,375
2019/01/22	6.43	6.48	6.48	18,003
2019/01/21	6.33	6.40	6.40	33,126
2019/01/18	6.33	6.37	6.37	31,067
2019/01/17	6.81	6.94	6.94	28,303
2019/01/16	7.35	7.52	7.52	10,904
2019/01/15	7.20	7.27	7.21	5,715
2019/01/14	6.92	6.96	6.93	7,001
2019/01/11	6.78	6.83	6.83	13,047
2019/01/10	6.48	6.60	6.59	2,263
2019/01/09	6.35	6.40	6.40	1,220
2019/01/08	6.40	6.53	6.50	1,409
2019/01/07	6.42	6.67	6.67	1,634
2019/01/04	6.39	6.54	6.39	2,177
2019/01/03	6.35	6.37	6.35	7,767
2019/01/02	6.02	6.07	6.04	11,214
2019/01/01	5.62	5.63	5.50	84,071
2018/12/31	5.77	5.78	5.78	54,908
2018/12/28	5.65	5.68	5.68	27,973
2018/12/27	5.97	6.09	6.02	93,928
2018/12/25	5.67	5.73	5.65	10,977
2018/12/24	5.67	5.73	5.65	10,977
2018/12/21	5.89	5.94	5.94	30,860
2018/12/20	5.97	6.01	5.98	19,275
2018/12/19	6.04	6.15	6.14	22,450
2018/12/18	6.70	6.73	6.70	12,995
2018/12/17	6.92	7.04	6.95	46,901
2018/12/14	6.88	6.96	6.88	26,184
2018/12/13	7.11	7.16	7.13	52,588
2018/12/12	6.54	6.60	6.56	102,956
2018/12/11	5.32	5.38	5.43	45,308
2018/12/10	5.86	5.89	5.89	13,431
2018/12/07	5.92	5.98	5.95	9,920
2018/12/06	5.80	5.85	5.84	10,352
2018/12/05	5.95	6.00	5.99	5,261
2018/12/04	5.95	6.00	5.99	5,111
2018/12/03	6.14	6.20	6.20	7,046
2018/11/30	6.24	6.30	6.25	12,240
2018/11/29	6.17	6.24	6.25	2,362
2018/11/28	6.12	6.19	6.18	16,258
2018/11/27	6.23	6.28	6.26	25,598
2018/11/26	6.10	6.13	6.11	13,793
2018/11/23	6.53	6.58	6.53	12,664
2018/11/22	6.49	6.50	6.50	13,959
2018/11/21	6.40	6.50	6.50	13,380
2018/11/20	6.03	6.05	6.05	26,247
2018/11/19	6.17	6.22	6.18	16,852
2018/11/16	6.48	6.59	6.57	10,607
2018/11/15	6.79	6.92	6.90	7,334
2018/11/14	6.75	6.77	6.75	10,016
2018/11/13	6.85	6.91	6.84	26,125
2018/11/09	6.90	6.97	6.90	39,904
2018/11/08	7.51	7.55	7.53	26,168
2018/11/07	7.82	7.85	7.86	5,410
2018/11/06	8.03	8.09	8.05	15,805
2018/11/05	8.01	8.08	8.01	7,938
2018/11/02	8.11	8.14	8.11	5,140
2018/11/01	7.95	8.00	8.00	4,473
2018/10/31	7.76	7.79	7.78	20,005
2018/10/30	7.74	7.78	7.72	41,189
2018/10/29	8.42	8.49	8.40	4,711
2018/10/26	8.52	8.55	8.55	12,070
2018/10/25	8.50	8.54	8.54	9,261
2018/10/24	8.52	8.58	8.55	6,187
2018/10/23	8.45	8.51	8.45	7,478
2018/10/22	8.70	8.74	8.70	11,773
2018/10/19	8.88	8.89	8.88	23,357
2018/10/18	8.20	8.23	8.20	44,642
2018/10/17	8.94	8.95	8.95	60,729
2018/10/16	9.87	9.95	9.87	14,920
2018/10/15	9.81	9.89	9.83	12,035
2018/10/12	9.65	9.75	9.73	12,357
2018/10/11	9.55	9.59	9.59	33,267
2018/10/10	9.75	9.88	9.90	42,499
2018/10/09	10.29	10.38	10.38	13,775
2018/10/08	10.31	10.48	10.47	12,937
2018/10/05	10.42	10.50	10.45	8,944
2018/10/04	10.37	10.44	10.37	11,748
2018/10/03	10.44	10.50	10.48	11,242
2018/10/02	10.27	10.30	10.28	6,606
2018/10/01	10.21	10.23	10.22	6,679
2018/09/28	10.20	10.25	10.24	10,131
2018/09/27	10.15	10.20	10.20	14,663
2018/09/26	10.45	10.55	10.45	54,053
2018/09/25	10.35	10.45	10.35	18,203
2018/09/24	10.30	10.40	10.40	56,415
2018/09/21	10.10	10.15	10.15	21,979
2018/09/20	10.30	10.40	10.30	12,713
2018/09/19	10.20	10.25	10.20	15,072
2018/09/18	10.15	10.20	10.18	28,248
2018/09/17	10.00	10.10	10.07	24,509
2018/09/14	9.95	10.00	9.95	9,511
2018/09/13	10.05	10.15	10.15	15,684
2018/09/12	9.80	9.90	9.85	28,306
2018/09/11	10.10	10.20	10.20	35,756
2018/09/10	10.15	10.20	10.20	21,487
2018/09/07	10.20	10.25	10.25	5,872
2018/09/06	10.10	10.25	10.20	7,161
2018/09/05	10.15	10.20	10.15	8,652
2018/09/04	10.10	10.15	10.15	15,859
2018/08/31	10.05	10.10	10.07	28,031
2018/08/30	10.05	10.15	10.15	16,064
2018/08/29	10.00	10.10	10.10	12,259
2018/08/28	10.00	10.05	10.00	7,688
2018/08/27	9.90	10.00	10.00	21,483
2018/08/24	9.90	9.95	9.95	82,605
2018/08/23	9.30	9.35	9.32	78,442
2018/08/22	9.60	9.70	9.65	29,232
2018/08/21	10.05	10.10	10.10	13,488
2018/08/20	10.10	10.20	10.15	18,224
2018/08/17	10.10	10.15	10.15	8,571
2018/08/16	10.00	10.05	10.00	18,156
2018/08/15	9.95	10.00	9.95	16,951
2018/08/14	9.95	10.00	9.97	28,448
2018/08/13	10.05	10.10	10.05	7,631
2018/08/10	10.05	10.10	10.10	6,715
2018/08/09	10.10	10.15	10.15	4,189
2018/08/08	10.20	10.25	10.20	7,519
2018/08/07	10.25	10.30	10.30	17,030
2018/08/06	10.20	10.25	10.23	21,522
2018/08/02	10.45	10.50	10.48	18,370
2018/08/01	10.50	10.60	10.50	54,707
2018/07/31	11.30	11.40	11.40	17,227
2018/07/30	11.00	11.15	11.00	53,695
2018/07/27	10.90	10.95	10.90	45,250
2018/07/26	11.10	11.20	11.10	23,191
2018/07/25	11.15	11.20	11.15	14,638
2018/07/24	11.05	11.10	11.07	10,267
2018/07/23	11.10	11.15	11.15	15,502
2018/07/20	11.10	11.20	11.13	5,068
2018/07/19	11.15	11.25	11.25	13,129
2018/07/18	11.10	11.15	11.15	14,357
2018/07/17	11.20	11.25	11.20	5,391
2018/07/16	11.30	11.35	11.35	23,285
2018/07/13	11.40	11.50	11.40	17,127
2018/07/12	11.05	11.15	11.05	9,259
2018/07/11	11.40	11.50	11.50	12,249
2018/07/10	11.35	11.45	11.45	21,388
2018/07/09	11.60	11.65	11.65	15,908
2018/07/06	11.50	11.60	11.55	6,305
2018/07/05	11.35	11.45	11.45	7,484
2018/07/04	11.15	11.20	11.20	9,539
2018/07/03	11.15	11.20	11.20	9,539
2018/07/02	11.00	11.10	11.05	4,361
2018/06/29	11.00	11.10	11.10	15,806
2018/06/28	11.00	11.10	11.00	44,970
2018/06/27	11.55	11.60	11.60	35,025
2018/06/26	11.35	11.40	11.35	26,319
2018/06/25	11.25	11.35	11.35	44,447
2018/06/22	10.90	11.00	10.90	68,026
2018/06/21	11.00	11.05	11.00	45,757
2018/06/20	10.95	11.00	10.99	32,411
2018/06/19	10.80	10.85	10.80	69,837
2018/06/15	10.45	10.50	10.50	30,001
2018/06/14	10.10	10.20	10.20	15,644
2018/06/13	10.15	10.25	10.25	31,429
2018/06/12	9.75	9.85	9.85	47,214
2018/06/11	10.20	10.25	10.20	47,500
2018/06/08	10.20	10.30	10.30	33,869
2018/06/07	10.30	10.40	10.40	38,444
2018/06/06	10.30	10.40	10.30	42,657
2018/06/05	10.55	10.60	10.55	49,627
2018/06/04	10.95	11.05	10.95	13,297
2018/06/01	11.15	11.20	11.15	8,395
2018/05/31	11.15	11.20	11.20	13,507
2018/05/30	11.05	11.15	11.05	22,222
2018/05/29	10.85	10.95	10.85	14,516
2018/05/28	10.95	11.00	11.00	10,469
2018/05/25	10.90	11.05	10.91	8,475
2018/05/24	11.05	11.15	11.05	10,487
2018/05/23	11.20	11.30	11.20	12,611
2018/05/22	11.10	11.15	11.10	33,222
2018/05/21	11.00	11.10	11.00	21,003
2018/05/18	11.20	11.30	11.30	12,254
2018/05/17	11.20	11.25	11.20	5,954
2018/05/16	11.20	11.25	11.15	16,505
2018/05/15	11.00	11.05	11.00	29,676
2018/05/14	11.30	11.35	11.30	30,141
2018/05/11	11.00	11.10	11.00	8,830
2018/05/10	10.80	10.85	10.80	28,202
2018/05/09	10.90	10.95	10.90	14,138
2018/05/08	10.80	10.95	10.80	38,738
2018/05/07	10.95	11.05	10.95	9,628
2018/05/04	11.00	11.05	11.00	11,588
2018/05/03	11.00	11.05	11.00	22,869
2018/05/02	11.15	11.20	11.15	29,233
2018/05/01	11.20	11.30	11.20	24,154
2018/04/30	11.50	11.60	11.55	16,845
2018/04/27	11.60	11.70	11.65	10,334
2018/04/26	11.60	11.70	11.65	8,457
2018/04/25	11.60	11.65	11.60	16,488
2018/04/24	12.00	12.10	12.05	15,858
2018/04/23	11.80	11.90	11.90	17,524
2018/04/20	12.00	12.05	12.05	7,960
2018/04/19	11.85	11.95	11.95	8,356
2018/04/18	11.75	11.85	11.80	6,784
2018/04/17	11.85	11.95	11.90	12,257
2018/04/16	11.90	12.00	11.95	17,492
2018/04/13	11.60	11.75	11.65	12,908
2018/04/12	11.60	11.65	11.63	10,243
2018/04/11	11.45	11.55	11.55	19,449
2018/04/10	11.50	11.60	11.50	13,643
2018/04/09	11.60	11.70	11.60	7,567
2018/04/06	11.60	11.65	11.60	20,415
2018/04/05	11.90	12.05	11.95	17,257
2018/04/04	12.10	12.20	12.20	41,003
2018/04/03	11.90	12.00	11.95	16,587
2018/04/02	11.85	12.00	11.85	12,673
2018/03/30	12.10	12.20	12.20	16,426
2018/03/29	12.00	12.15	12.15	9,942
2018/03/28	12.20	12.25	12.20	19,634
2018/03/27	12.15	12.25	12.20	21,208
2018/03/26	12.30	12.35	12.40	35,640
2018/03/23	11.90	11.95	12.00	11,125
2018/03/22	11.85	11.95	11.85	15,016
2018/03/21	12.15	12.30	12.15	7,978
2018/03/20	12.05	12.10	12.05	27,447
2018/03/19	12.45	12.55	12.50	26,123
2018/03/16	12.30	12.40	12.30	39,868
2018/03/15	11.25	11.35	11.30	5,555
2018/03/14	11.30	11.35	11.30	5,249
2018/03/13	11.50	11.55	11.45	19,398
2018/03/12	11.85	11.90	11.90	21,204
2018/03/09	11.95	12.00	12.00	19,763
2018/03/08	11.90	12.00	12.00	22,729
2018/03/07	11.80	11.90	11.85	14,782
2018/03/06	11.50	11.60	11.50	11,666
2018/03/02	11.20	11.25	11.25	14,236
2018/03/01	11.10	11.20	11.10	23,065
2018/02/28	11.15	11.20	11.20	33,269
2018/02/27	11.15	11.25	11.15	24,217
2018/02/26	11.40	11.50	11.45	12,805
2018/02/23	11.50	11.60	11.55	32,942
2018/02/22	11.25	11.30	11.25	23,183
2018/02/21	11.35	11.40	11.35	8,421
2018/02/20	11.15	11.20	11.15	22,611
2018/02/19	11.10	11.20	11.20	33,607
2018/02/16	11.10	11.20	11.10	28,379
2018/02/15	11.15	11.20	11.20	34,594
2018/02/14	11.35	11.40	11.35	27,715
2018/02/13	11.30	11.35	11.30	17,163
2018/02/12	11.45	11.50	11.41	19,154
2018/02/09	11.50	11.60	11.55	29,774
2018/02/08	11.40	11.50	11.40	22,654
2018/02/07	11.50	11.55	11.50	28,166
2018/02/06	11.40	11.45	11.43	64,354
2018/02/05	11.50	11.60	11.60	50,799
2018/02/02	11.85	11.90	11.85	62,892
2018/02/01	12.00	12.05	12.00	23,800
2018/01/31	12.10	12.15	12.15	42,829
2018/01/30	12.45	12.50	12.45	38,857
2018/01/29	12.45	12.50	12.50	16,940
2018/01/26	12.30	12.35	12.30	18,129
2018/01/25	12.65	12.70	12.68	21,160
2018/01/24	12.55	12.60	12.55	25,435
2018/01/23	13.15	13.20	13.15	21,733
2018/01/22	13.00	13.05	13.00	29,215
2018/01/19	12.70	12.75	12.75	10,033
2018/01/18	12.65	12.70	12.65	21,837
2018/01/17	12.65	12.75	12.75	20,555
2018/01/16	12.35	12.45	12.40	16,308
2018/01/15	12.30	12.35	12.35	30,808
2018/01/12	12.35	12.40	12.30	22,165
2018/01/11	12.30	12.35	12.30	41,425
2018/01/10	12.05	12.10	12.00	32,586
2018/01/09	12.10	12.15	12.10	31,162
2018/01/08	12.10	12.20	12.15	18,866
2018/01/05	12.15	12.20	12.18	22,221
2018/01/04	12.20	12.25	12.23	17,781
2018/01/03	12.10	12.15	12.10	30,636
2018/01/02	12.05	12.10	12.07	31,854
2017/12/29	12.05	12.10	12.05	77,112
2017/12/28	12.30	12.35	12.30	27,362
2017/12/27	12.25	12.40	12.35	35,646
2017/12/22	12.35	12.40	12.40	126,388
2017/12/21	12.65	12.70	12.70	28,946
2017/12/20	12.55	12.60	12.60	48,003
2017/12/19	12.50	12.55	12.50	39,751
2017/12/15	12.50	12.55	12.50	60,305
2017/12/14	12.20	12.30	12.30	72,679
2017/12/13	12.00	12.10	12.05	115,192
2017/12/12	12.10	12.15	12.10	30,454
2017/12/11	12.10	12.15	12.10	34,849
2017/12/08	12.05	12.10	12.05	72,226
2017/12/07	12.05	12.10	12.05	37,120
2017/12/06	11.95	12.00	12.00	78,840
2017/12/05	12.00	12.05	12.00	29,274
2017/12/04	12.05	12.15	12.10	23,197
2017/12/01	12.20	12.30	12.25	75,205
2017/11/30	12.15	12.20	12.20	35,049
2017/11/29	12.10	12.15	12.10	31,602
2017/11/28	12.35	12.45	12.40	27,550
2017/11/27	12.10	12.15	12.10	28,816
2017/11/24	12.10	12.15	12.15	15,110
2017/11/23	12.15	12.20	12.10	23,812
2017/11/22	12.15	12.20	12.15	18,363
2017/11/21	12.10	12.15	12.13	30,302
2017/11/20	12.10	12.15	12.15	69,172
2017/11/17	12.10	12.15	12.15	35,395
2017/11/16	12.20	12.25	12.20	24,437
2017/11/15	12.30	12.35	12.30	23,249
2017/11/14	12.30	12.35	12.32	23,699
2017/11/10	12.65	12.70	12.65	33,510
2017/11/09	13.00	13.05	13.00	23,624
2017/11/08	13.00	13.05	13.00	31,016
2017/11/07	13.20	13.25	13.25	128,448
2017/11/03	12.85	12.90	12.85	54,798
2017/11/02	13.10	13.15	13.13	38,095
2017/11/01	13.05	13.10	13.05	38,815
2017/10/31	13.35	13.40	13.40	53,056
2017/10/30	13.00	13.05	13.00	37,021
2017/10/27	13.10	13.15	13.10	26,244
2017/10/26	13.20	13.25	13.20	35,140
2017/10/25	13.30	13.35	13.30	32,734
2017/10/24	13.75	13.80	13.78	27,839
2017/10/23	13.80	13.85	13.80	85,399
2017/10/20	13.55	13.60	13.60	106,788
2017/10/19	13.95	14.00	13.98	95,264
2017/10/18	15.50	15.55	15.55	21,878
2017/10/17	15.55	15.60	15.55	78,868
2017/10/16	16.00	16.10	16.05	57,698
2017/10/13	16.90	16.95	16.90	56,246
2017/10/12	17.85	17.90	17.85	26,438
2017/10/11	17.65	17.70	17.68	15,521
2017/10/10	17.40	17.45	17.40	8,075
2017/10/09	17.10	17.15	17.15	10,130
2017/10/06	16.95	17.05	17.00	13,133
2017/10/05	17.05	17.15	17.10	10,051
2017/10/04	17.10	17.15	17.10	18,544
2017/10/03	17.35	17.40	17.40	31,897
2017/10/02	16.90	17.00	16.95	17,275
2017/09/29	16.45	16.50	16.50	23,038
2017/09/28	17.15	17.20	17.20	21,996
2017/09/27	17.70	17.75	17.80	49,680
2017/09/26	17.40	17.50	17.45	51,400
2017/09/25	16.60	16.65	16.65	35,360
2017/09/22	16.25	16.30	16.26	21,001
2017/09/21	16.25	16.30	16.30	34,675
2017/09/20	16.15	16.20	16.15	28,196
2017/09/19	15.90	15.95	15.93	18,828
2017/09/18	15.80	15.85	15.85	37,099
2017/09/15	16.20	16.25	16.30	85,667
2017/09/14	15.85	15.95	15.85	34,243
2017/09/13	16.00	16.05	16.00	47,304
2017/09/12	15.75	15.80	15.80	38,389
2017/09/11	15.40	15.45	15.40	101,145
2017/09/08	14.00	14.10	14.00	204,573
2017/09/07	15.00	15.10	14.98	144,727
2017/09/06	17.55	17.60	17.55	52,656
2017/09/05	17.40	17.45	17.40	41,332
2017/09/04	18.75	18.80	18.75	13,423
2017/09/01	18.70	18.75	18.70	10,083
2017/08/31	18.85	18.90	18.88	12,450
2017/08/30	18.40	18.45	18.45	6,073
2017/08/29	18.35	18.40	18.38	15,455
2017/08/28	18.55	18.60	18.57	32,522
2017/08/25	19.20	19.25	19.20	18,654
2017/08/24	19.15	19.25	19.20	5,698
2017/08/23	19.45	19.50	19.45	2,264
2017/08/22	19.45	19.55	19.50	25,717
2017/08/21	19.50	19.55	19.50	6,359
2017/08/18	19.30	19.40	19.30	21,390
2017/08/17	19.40	19.50	19.50	21,194
2017/08/16	19.55	19.65	19.65	7,942
2017/08/15	19.60	19.65	19.60	19,091
2017/08/14	19.65	19.75	19.70	21,472
2017/08/11	19.20	19.30	19.25	6,655
2017/08/10	19.55	19.60	19.60	7,228
2017/08/09	19.60	19.65	19.60	5,563
2017/08/08	19.70	19.75	19.70	8,092
2017/08/07	19.90	19.95	19.95	30,895
2017/08/03	19.85	19.90	19.90	36,775
2017/08/02	19.70	19.75	19.70	38,637
2017/08/01	19.45	19.50	19.40	12,966
2017/07/31	19.35	19.40	19.35	8,746
2017/07/28	19.00	19.15	19.20	8,722
2017/07/27	18.70	18.80	18.75	17,437
2017/07/26	18.95	19.05	19.07	16,624
2017/07/25	19.25	19.30	19.30	25,929
2017/07/24	18.95	19.00	19.00	55,568
2017/07/21	18.95	19.05	18.95	18,615
2017/07/20	19.35	19.40	19.40	79,263
2017/07/19	19.25	19.35	19.25	18,571
2017/07/18	19.20	19.25	19.20	12,337
2017/07/17	19.45	19.50	19.45	60,467
2017/07/14	19.05	19.10	19.10	20,072
2017/07/13	18.75	18.85	18.80	33,488
2017/07/12	18.45	18.55	18.50	13,929
2017/07/11	18.15	18.25	18.20	3,985
2017/07/07	18.45	18.50	18.45	6,118
2017/07/06	18.20	18.25	18.20	12,656
2017/07/05	18.25	18.35	18.30	6,137
2017/07/04	18.40	18.45	18.45	3,358
2017/07/03	18.40	18.45	18.45	3,358
2017/06/30	18.30	18.35	18.35	14,579
2017/06/29	18.35	18.50	18.40	12,820
2017/06/28	18.45	18.50	18.45	20,221
2017/06/26	18.65	18.70	18.70	7,425
2017/06/23	18.75	18.85	18.70	11,240
2017/06/22	18.65	18.70	18.70	13,083
2017/06/21	19.00	19.05	19.05	5,098
2017/06/20	19.05	19.10	19.07	2,642
2017/06/16	19.30	19.35	19.30	27,143
2017/06/15	18.75	18.85	18.80	5,284
2017/06/14	18.80	18.85	18.85	7,765
2017/06/13	18.75	18.85	18.85	8,834
2017/06/12	18.75	18.80	18.75	7,540
2017/06/09	18.75	18.80	18.75	6,835
2017/06/08	18.20	18.35	18.32	15,298
2017/06/07	18.60	18.70	18.70	6,032
2017/06/06	18.55	18.65	18.63	8,272
2017/06/05	18.70	18.85	18.70	14,188
2017/06/02	19.30	19.35	19.40	9,264
2017/06/01	19.15	19.25	19.20	22,635
2017/05/31	19.05	19.15	19.10	23,435
2017/05/30	18.90	18.95	18.90	21,330
2017/05/29	18.25	18.30	18.25	13,394
2017/05/26	18.25	18.30	18.35	11,856
2017/05/25	18.15	18.20	18.15	12,856
2017/05/24	18.10	18.15	18.15	7,600
2017/05/23	18.10	18.20	18.15	11,320
2017/05/22	18.00	18.05	18.00	16,757
2017/05/19	18.05	18.15	18.15	56,689
2017/05/18	18.30	18.35	18.32	11,465
2017/05/17	18.30	18.35	18.30	11,438
2017/05/16	18.20	18.30	18.20	7,261
2017/05/15	18.10	18.25	18.20	22,186
2017/05/12	18.15	18.20	18.15	13,157
2017/05/11	18.10	18.15	18.10	9,699
2017/05/10	18.20	18.25	18.18	6,777
2017/05/09	17.85	17.90	17.90	15,293
2017/05/08	18.05	18.10	18.10	13,508
2017/05/05	18.35	18.40	18.36	14,090
2017/05/04	18.05	18.10	18.10	23,620
2017/05/03	18.45	18.50	18.45	20,533
2017/05/02	18.90	18.95	18.90	10,056
2017/05/01	19.05	19.15	19.10	10,247
2017/04/28	18.85	18.95	18.95	10,883
2017/04/27	19.60	19.70	19.60	5,824
2017/04/26	19.85	19.90	19.95	13,686
2017/04/25	19.50	19.55	19.50	15,863
2017/04/24	19.50	19.55	19.50	23,242
2017/04/21	19.45	19.50	19.50	18,192
2017/04/20	19.65	19.70	19.65	25,555
2017/04/19	19.15	19.20	19.20	6,136
2017/04/18	19.05	19.10	19.10	9,167
2017/04/17	19.00	19.10	19.10	10,550
2017/04/14	18.70	18.75	18.70	10,295
2017/04/13	18.70	18.80	18.80	8,232
2017/04/12	18.75	18.80	18.80	5,702
2017/04/11	18.95	19.00	19.00	10,235
2017/04/10	18.65	18.75	18.70	12,836
2017/04/07	18.80	18.85	18.85	5,161
2017/04/06	18.85	18.90	18.95	5,182
2017/04/05	18.75	18.90	18.75	7,055
2017/04/04	19.15	19.25	19.20	10,150
2017/04/03	19.10	19.20	19.15	18,326
2017/03/31	19.30	19.35	19.30	16,280
2017/03/30	19.35	19.50	19.40	18,204
2017/03/29	19.00	19.05	19.05	19,308
2017/03/28	18.85	18.95	18.92	45,058
2017/03/27	18.80	18.85	18.80	12,874
2017/03/24	18.50	18.60	18.55	9,720
2017/03/23	18.65	18.75	18.70	4,343
2017/03/22	18.50	18.60	18.53	12,533
2017/03/21	18.80	18.85	18.85	14,090
2017/03/17	19.20	19.30	19.25	27,044
2017/03/16	19.05	19.10	19.10	23,599
2017/03/15	19.30	19.35	19.35	18,375
2017/03/14	18.85	18.90	18.90	6,192
2017/03/13	18.65	18.75	18.70	20,579
2017/03/10	18.80	18.85	18.80	31,456
2017/03/09	18.95	19.00	19.00	12,367
2017/03/08	19.20	19.30	19.30	8,962
2017/03/07	19.35	19.40	19.40	12,771
2017/03/06	19.45	19.55	19.50	20,409
2017/03/03	19.55	19.60	19.60	8,452
2017/03/02	19.65	19.70	19.70	11,697
2017/03/01	19.55	19.60	19.57	82,103
2017/02/28	19.80	19.85	19.80	31,583
2017/02/27	19.55	19.60	19.60	31,048
2017/02/24	20.10	20.15	20.10	27,020
2017/02/23	20.45	20.50	20.50	82,291
2017/02/22	20.45	20.55	20.55	31,917
2017/02/21	20.60	20.65	20.60	70,489
2017/02/20	20.50	20.60	20.60	49,496
2017/02/17	20.60	20.65	20.60	38,779
2017/02/16	20.40	20.45	20.40	54,883
2017/02/15	20.00	20.10	20.05	32,317
2017/02/14	19.80	19.85	19.85	65,077
2017/02/13	19.30	19.40	19.35	29,714
2017/02/10	18.95	19.00	19.00	16,665
2017/02/09	18.95	19.00	19.00	25,800
2017/02/08	18.75	18.80	18.80	15,816
2017/02/07	18.95	19.00	19.00	12,831
2017/02/06	18.90	18.95	18.95	26,335
2017/01/27	19.35	19.40	19.40	11,854
2017/01/26	19.10	19.15	19.10	5,956
2017/01/25	19.25	19.35	19.30	6,427
2017/01/24	19.15	19.20	19.25	6,096
2017/01/23	18.95	19.00	18.95	12,645
2017/01/20	18.85	18.90	18.90	12,333
2017/01/19	18.65	18.70	18.70	12,668
2017/01/18	18.70	18.75	18.73	5,569
2017/01/17	18.65	18.70	18.70	6,378
2017/01/16	18.65	18.70	18.70	14,214
2017/01/13	18.60	18.65	18.65	10,840
2017/01/12	18.55	18.65	18.60	9,449
2017/01/11	18.65	18.70	18.65	7,067
2017/01/10	18.65	18.70	18.70	15,438
2017/01/09	18.70	18.75	18.75	5,551
2017/01/06	18.80	18.85	18.85	11,924
2017/01/05	18.65	18.70	18.70	11,754
2017/01/04	18.70	18.75	18.75	20,406
2017/01/03	18.35	18.40	18.40	9,119
2016/12/30	18.40	18.45	18.45	5,908
2016/12/29	18.30	18.35	18.35	19,612
2016/12/28	18.25	18.35	18.25	11,967
2016/12/23	18.35	18.40	18.40	11,891
2016/12/22	18.40	18.45	18.45	17,788
2016/12/21	18.25	18.30	18.25	18,269
2016/12/20	18.25	18.30	18.30	9,824
2016/12/19	18.25	18.30	18.30	25,193
2016/12/16	18.30	18.35	18.35	45,095
2016/12/14	17.95	18.00	17.95	10,225
2016/12/13	18.05	18.15	18.10	16,087
2016/12/12	18.15	18.20	18.20	16,807
2016/12/09	18.20	18.25	18.20	17,088
2016/12/08	18.25	18.30	18.30	37,973
2016/12/07	18.45	18.50	18.50	11,795
2016/12/06	18.40	18.45	18.40	28,843
2016/12/05	18.55	18.60	18.65	29,574
2016/12/02	18.20	18.25	18.20	32,983
2016/12/01	18.20	18.25	18.23	19,990
2016/11/30	18.05	18.10	18.05	43,397
2016/11/29	18.00	18.05	18.00	22,523
2016/11/28	17.90	17.95	17.95	16,433
2016/11/25	18.00	18.05	18.10	8,843
2016/11/24	17.95	18.00	18.00	64,556
2016/11/23	17.95	18.00	17.95	63,110
2016/11/22	19.10	19.15	19.10	20,267
2016/11/21	19.00	19.05	19.05	10,478
2016/11/18	18.90	18.95	18.95	15,533
2016/11/17	18.85	18.95	18.90	69,492
2016/11/16	18.40	18.45	18.50	16,595
2016/11/15	18.25	18.30	18.25	13,710
2016/11/14	18.35	18.40	18.40	20,569
2016/11/11	18.10	18.15	18.15	29,030
2016/11/10	18.10	18.15	18.15	46,125
2016/11/09	17.45	17.50	17.50	17,112
2016/11/08	17.40	17.45	17.45	26,785
2016/11/04	17.50	17.55	17.50	11,102
2016/11/03	17.50	17.55	17.50	19,137
2016/11/01	17.55	17.65	17.65	11,709
2016/10/31	17.70	17.75	17.75	11,456
2016/10/28	17.90	17.95	17.95	20,870
2016/10/27	17.60	17.65	17.60	10,277
2016/10/26	17.60	17.65	17.65	17,100
2016/10/25	17.75	17.80	17.80	17,186
2016/10/24	17.75	17.80	17.80	12,806
2016/10/21	17.50	17.55	17.50	32,553
2016/10/20	17.65	17.70	17.65	20,591
2016/10/19	17.70	17.75	17.75	52,591
2016/10/18	18.05	18.10	18.05	31,146
2016/10/17	18.10	18.15	18.15	13,579
2016/10/14	18.25	18.30	18.30	7,143
2016/10/13	18.20	18.30	18.20	9,859
2016/10/12	18.35	18.40	18.40	11,957
2016/10/11	18.10	18.15	18.15	23,014
2016/09/30	18.25	18.32	18.25	16,608
2016/09/29	18.54	18.56	18.56	14,205
2016/09/28	18.89	18.90	18.90	33,776
2016/09/27	18.93	18.94	18.94	41,866
2016/09/26	18.66	18.67	18.67	42,728
2016/09/23	18.46	18.49	18.46	11,570
2016/09/22	18.46	18.47	18.46	15,396
2016/09/21	18.26	18.31	18.28	14,791
2016/09/20	18.16	18.18	18.19	16,490
2016/09/19	18.11	18.14	18.14	17,859
2016/09/16	17.73	17.75	17.75	17,767
2016/09/15	17.46	17.48	17.52	5,661
2016/09/14	17.49	17.52	17.49	7,346
2016/09/13	17.46	17.49	17.42	12,261
2016/09/12	17.63	17.67	17.60	14,739
2016/09/09	17.60	17.64	17.64	12,776
2016/09/08	17.98	18.00	17.96	19,347
2016/09/07	18.13	18.22	18.15	15,162
2016/09/06	17.66	17.68	17.66	9,972
2016/09/02	17.67	17.69	17.67	5,580
2016/09/01	17.54	17.66	17.57	13,709
2016/08/31	17.39	17.40	17.43	6,498
2016/08/30	17.49	17.57	17.56	19,267
2016/08/29	17.26	17.29	17.26	4,681
2016/08/26	17.27	17.30	17.27	8,331
2016/08/25	17.51	17.59	17.55	13,131
2016/08/24	17.35	17.37	17.38	20,103
2016/08/23	17.41	17.43	17.42	14,205
2016/08/22	17.44	17.48	17.44	19,961
2016/08/19	17.37	17.39	17.37	30,776
2016/08/18	17.63	17.66	17.62	15,870
2016/08/17	17.65	17.71	17.65	9,135
2016/08/16	17.72	17.75	17.71	13,441
2016/08/15	17.78	17.82	17.82	11,051
2016/08/12	17.91	17.93	17.93	16,029
2016/08/11	17.87	17.91	17.87	8,827
2016/08/10	17.78	17.83	17.80	15,849
2016/08/09	17.77	17.79	17.79	11,737
2016/08/08	17.70	17.72	17.71	13,967
2016/08/05	17.94	17.98	17.94	17,359
2016/08/04	17.55	17.62	17.56	21,976
2016/08/03	17.87	17.91	17.87	46,782
2016/08/02	18.12	18.15	18.11	29,606
2016/08/01	17.87	17.90	17.87	17,651
2016/07/29	17.85	17.87	17.87	17,732
2016/07/28	17.91	17.95	17.93	15,149
2016/07/27	17.94	17.98	17.94	17,219
2016/07/26	17.78	17.82	17.76	21,594
2016/07/25	17.97	18.00	17.99	25,063
2016/07/22	18.11	18.18	18.18	11,894
2016/07/21	17.96	18.00	17.96	19,638
2016/07/20	18.00	18.04	18.05	24,449
2016/07/19	18.00	18.04	17.99	38,929
2016/07/18	18.03	18.05	18.05	32,990
2016/07/14	18.47	18.49	18.50	30,080
2016/07/13	18.42	18.45	18.46	55,618
2016/07/12	18.47	18.49	18.49	66,466
2016/07/11	18.42	18.44	18.44	230,671
2016/07/08	18.13	18.14	18.14	75,547
2016/07/07	18.14	18.17	18.17	71,196
2016/07/06	17.97	17.99	18.00	18,015
2016/07/05	17.89	17.93	17.88	24,764
2016/07/04	18.05	18.10	18.10	38,683
2016/07/01	18.05	18.10	18.10	37,084
2016/06/30	18.46	18.52	18.52	74,149
2016/06/29	17.85	17.88	17.88	50,865
2016/06/28	17.68	17.71	17.69	29,303
2016/06/27	17.92	17.95	17.95	58,776
2016/06/22	17.64	17.73	17.72	96,577
2016/06/21	17.12	17.13	17.15	44,625
2016/06/17	17.13	17.15	17.12	37,424
2016/06/16	17.41	17.48	17.48	24,408
2016/06/15	17.33	17.41	17.41	14,173
2016/06/14	17.20	17.26	17.26	17,460
2016/06/13	17.14	17.18	17.12	25,887
2016/06/10	17.24	17.26	17.24	9,159
2016/06/09	17.33	17.38	17.38	6,560
2016/06/08	17.47	17.51	17.48	15,553
2016/06/07	17.22	17.26	17.22	26,735
2016/06/06	17.17	17.22	17.19	15,996
2016/06/03	17.26	17.29	17.25	17,025
2016/06/02	17.24	17.26	17.23	21,464
2016/06/01	17.45	17.49	17.45	16,313
2016/05/31	17.35	17.46	17.35	18,207
2016/05/30	17.38	17.40	17.38	10,673
2016/05/27	17.38	17.40	17.35	10,041
2016/05/26	17.30	17.35	17.35	8,137
2016/05/25	17.35	17.39	17.39	11,709
2016/05/24	17.46	17.48	17.45	10,806
2016/05/23	17.17	17.21	17.21	25,140
2016/05/20	17.12	17.15	17.14	12,491
2016/05/19	17.30	17.33	17.30	8,705
2016/05/18	17.18	17.21	17.18	26,255
2016/05/17	17.19	17.24	17.19	45,139
2016/05/16	17.31	17.33	17.33	12,707
2016/05/13	17.44	17.47	17.45	14,275
2016/05/12	17.34	17.39	17.36	28,501
2016/05/11	17.58	17.63	17.60	15,767
2016/05/10	17.67	17.72	17.67	18,053
2016/05/09	17.76	17.79	17.75	20,881
2016/05/06	17.53	17.56	17.56	12,846
2016/05/05	17.63	17.64	17.63	26,441
2016/05/04	17.59	17.67	17.58	26,354
2016/05/03	17.43	17.45	17.43	17,362
2016/05/02	17.45	17.48	17.44	17,014
2016/04/29	17.37	17.49	17.47	19,447
2016/04/28	17.43	17.57	17.50	23,322
2016/04/27	17.38	17.41	17.41	13,201
2016/04/26	17.43	17.49	17.51	21,760
2016/04/25	17.38	17.41	17.41	10,883
2016/04/22	17.40	17.44	17.39	11,120
2016/04/21	17.59	17.65	17.61	28,838
2016/04/20	17.63	17.78	17.77	24,662
2016/04/19	17.33	17.37	17.37	12,241
2016/04/18	17.47	17.51	17.50	35,124
2016/04/15	17.50	17.53	17.50	19,802
2016/04/14	17.53	17.60	17.60	23,050
2016/04/13	17.67	17.74	17.74	26,421
2016/04/12	17.68	17.74	17.74	17,868
2016/04/11	17.56	17.60	17.60	14,790
2016/04/08	17.60	17.68	17.61	40,081
2016/04/07	17.61	17.65	17.61	17,874
2016/04/06	17.73	17.76	17.76	22,684
2016/04/05	17.72	17.73	17.73	15,520
2016/04/04	17.78	17.83	17.82	18,867
2016/04/01	17.76	17.80	17.79	27,958
2016/03/31	17.90	17.93	17.89	20,302
2016/03/30	17.93	17.95	17.92	18,359
2016/03/29	17.97	17.99	18.00	18,140
2016/03/28	18.08	18.13	18.14	44,967
2016/03/25	17.93	17.95	17.94	27,374
2016/03/24	17.93	17.95	17.94	26,639
2016/03/23	17.83	17.85	17.85	32,910
2016/03/22	17.96	18.00	17.98	16,441
2016/03/21	17.97	18.03	18.03	23,899
2016/03/18	18.05	18.09	18.07	48,949
2016/03/17	17.79	17.82	17.80	88,250
2016/03/16	18.00	18.03	18.01	34,175
2016/03/15	17.96	17.99	17.98	26,565
2016/03/14	17.95	17.96	17.95	16,300
2016/03/11	17.96	17.99	17.99	19,850
2016/03/10	17.89	17.94	17.93	52,301
2016/03/09	18.02	18.05	18.05	32,672
2016/03/08	17.90	17.96	17.95	45,514
2016/03/07	17.96	17.99	17.99	53,968
2016/03/04	17.88	17.93	17.89	40,348
2016/03/03	18.03	18.09	18.08	19,522
2016/03/02	18.03	18.05	18.05	28,056
2016/03/01	18.04	18.07	18.07	47,318
2016/02/29	17.97	18.00	18.00	37,442
2016/02/26	17.85	17.89	17.85	28,279
2016/02/25	18.02	18.04	18.04	66,589
2016/02/24	19.22	19.24	19.22	75,887
2016/02/23	19.21	19.23	19.23	74,541
2016/02/22	19.18	19.21	19.21	52,022
2016/02/19	19.32	19.33	19.33	49,060
2016/02/18	19.05	19.09	19.10	36,565
2016/02/17	18.99	19.00	19.00	23,835
2016/02/16	18.99	19.05	19.05	65,946
2016/02/15	18.93	18.98	18.93	166,318
2016/02/12	18.93	18.98	18.98	165,911
2016/02/11	19.02	19.04	19.04	107,613
2016/02/10	18.97	18.99	18.99	38,711
2016/02/09	18.64	18.70	18.68	69,571
2016/02/08	18.19	18.23	18.21	105,957
2016/02/05	17.75	17.78	17.73	57,047
2016/02/04	17.93	17.98	17.98	99,327
2016/02/03	17.91	18.00	17.91	14,998
2016/02/02	17.96	18.00	17.95	33,819
2016/02/01	17.99	18.00	18.00	39,775
2016/01/29	17.98	18.00	18.00	10,710
2016/01/28	18.01	18.03	18.02	30,105
2016/01/27	17.75	17.91	17.82	10,717
2016/01/26	17.81	17.94	17.95	12,933
2016/01/25	17.65	17.73	17.71	18,390
2016/01/22	17.61	17.69	17.63	13,176
2016/01/21	17.24	17.40	17.25	22,351
2016/01/20	16.96	17.18	17.16	27,965
2016/01/19	16.96	17.08	17.03	6,672
2016/01/18	17.25	17.29	17.26	29,744
2016/01/15	17.21	17.30	17.30	29,561
2016/01/14	17.41	17.45	17.45	12,158
2016/01/13	17.21	17.28	17.24	11,944
2016/01/12	17.52	17.63	17.55	66,018
2016/01/11	17.35	17.38	17.35	18,329
2016/01/08	17.55	17.63	17.63	18,555
2016/01/07	17.51	17.53	17.51	8,308
2016/01/06	17.50	17.53	17.52	5,092
2016/01/05	17.33	17.40	17.29	17,659
2016/01/04	17.30	17.39	17.30	4,521
2016/01/01	17.15	17.18	17.15	15,526
2015/12/31	17.14	17.17	17.15	15,296
2015/12/30	17.19	17.21	17.20	5,935
2015/12/29	17.29	17.30	17.30	18,469
2015/12/25	17.34	17.35	17.34	7,575
2015/12/24	17.34	17.35	17.34	7,575
2015/12/23	17.38	17.40	17.40	28,745
2015/12/22	17.40	17.48	17.30	12,604
2015/12/21	17.08	17.18	17.18	9,409
2015/12/18	17.25	17.27	17.26	7,425
2015/12/17	17.29	17.30	17.29	19,757
2015/12/16	17.30	17.35	17.31	11,129
2015/12/15	17.28	17.30	17.30	8,946
2015/12/14	17.40	17.46	17.38	12,019
2015/12/11	17.40	17.49	17.49	39,440
2015/12/10	17.26	17.29	17.27	11,820
2015/12/09	17.23	17.31	17.31	32,290
2015/12/08	17.39	17.41	17.40	16,244
2015/12/07	17.28	17.30	17.30	9,892
2015/12/04	17.31	17.39	17.36	4,674
2015/12/03	17.12	17.22	17.13	6,716
2015/12/02	17.16	17.21	17.22	16,417
2015/12/01	17.44	17.50	17.50	1,559
2015/11/30	17.38	17.41	17.40	8,917
2015/11/27	17.36	17.48	17.35	1,689
2015/11/26	17.22	17.30	17.25	15,822
2015/11/25	17.22	17.30	17.25	15,722
2015/11/24	17.37	17.49	17.47	6,415
2015/11/23	17.56	17.58	17.60	3,404
2015/11/20	17.54	17.56	17.49	3,039
2015/11/19	17.69	17.71	17.70	2,206
2015/11/18	17.63	17.71	17.68	4,979
2015/11/17	17.66	17.70	17.67	7,213
2015/11/16	17.33	17.49	17.49	9,296
2015/11/13	17.31	17.39	17.29	2,910
2015/11/12	17.44	17.46	17.44	2,788
2015/11/11	17.52	17.55	17.55	7,592
2015/11/10	17.53	17.59	17.59	16,291
2015/11/09	17.66	17.68	17.65	2,019
2015/11/06	17.63	17.69	17.70	5,052
2015/11/05	17.65	17.69	17.67	5,578
2015/11/04	17.70	17.77	17.77	4,099
2015/11/03	17.83	17.84	17.84	39,439
2015/11/02	17.75	17.78	17.77	19,996
2015/10/30	17.67	17.72	17.73	15,526
2015/10/29	17.69	17.72	17.71	5,011
2015/10/28	17.70	17.71	17.71	4,941
2015/10/27	17.70	17.72	17.71	25,726
2015/10/26	17.74	17.76	17.76	2,818
2015/10/23	17.75	17.76	17.75	10,298
2015/10/22	17.66	17.71	17.67	1,360
2015/10/21	17.70	17.73	17.73	3,055
2015/10/20	17.67	17.71	17.71	7,240
2015/10/19	17.62	17.67	17.66	8,768
2015/10/16	17.58	17.60	17.58	16,714
2015/10/15	17.50	17.51	17.51	14,723
2015/10/14	17.11	17.24	17.25	12,757
2015/10/13	17.24	17.37	17.27	20,585
2015/10/12	17.16	17.23	17.16	2,529
2015/10/09	17.24	17.26	17.22	8,197
2015/10/08	17.36	17.43	17.38	869
2015/10/07	17.41	17.50	17.39	13,496
2015/10/06	17.02	17.06	16.99	4,468
2015/10/05	17.01	17.10	17.10	2,382
2015/10/02	17.01	17.02	17.01	13,206
2015/10/01	17.01	17.07	17.00	5,899
2015/09/30	16.93	16.95	17.22	14,011
2015/09/29	16.80	16.82	16.82	8,103
2015/09/28	16.75	16.77	16.75	13,611
2015/09/25	17.10	17.12	17.12	13,581
2015/09/24	17.15	17.20	17.20	5,705
2015/09/23	17.28	17.32	17.29	2,444
2015/09/22	17.09	17.21	17.10	3,953
2015/09/21	17.14	17.16	17.16	16,684
2015/09/18	17.12	17.18	17.65	17,717
2015/09/17	17.00	17.03	17.02	17,205
2015/09/16	16.91	16.97	16.93	18,414
2015/09/15	16.62	16.73	16.62	4,018
2015/09/14	16.62	16.66	16.66	7,273
2015/09/11	16.58	16.67	16.67	13,424
2015/09/10	16.63	16.68	16.68	1,845
2015/09/09	16.41	16.49	16.38	6,160
2015/09/08	16.40	16.43	16.41	17,803
2015/09/04	16.14	16.25	16.24	3,061
2015/09/03	16.19	16.29	16.18	13,444
2015/09/02	16.10	16.18	16.10	12,742
2015/09/01	16.05	16.11	16.13	26,199
2015/08/31	16.03	16.04	16.06	11,276
2015/08/28	16.38	16.40	16.37	6,908
2015/08/27	16.31	16.33	16.38	24,033
2015/08/26	16.26	16.28	16.28	34,110
2015/08/25	16.25	16.27	16.25	10,565
2015/08/24	16.02	16.07	16.07	31,612
2015/08/21	16.04	16.09	16.08	12,162
2015/08/20	16.43	16.48	16.43	3,333
2015/08/19	16.47	16.59	16.48	30,038
2015/08/18	16.46	16.52	16.47	18,618
2015/08/17	16.29	16.30	16.35	13,223
2015/08/14	16.36	16.42	16.42	5,851
2015/08/13	16.09	16.14	16.09	6,412
2015/08/12	16.16	16.21	16.16	7,388
2015/08/11	16.12	16.29	16.18	19,999
2015/08/07	16.19	16.31	16.22	15,188
2015/08/06	16.09	16.16	16.16	5,518
2015/08/05	16.06	16.09	16.10	7,944
2015/08/04	16.18	16.31	16.21	25,295
2015/08/03	16.06	16.10	16.10	67,609
2015/07/31	16.26	16.42	16.42	32,844
2015/07/30	16.42	16.44	16.42	17,627
2015/07/29	16.47	16.50	16.55	13,410
2015/07/28	16.76	16.82	16.76	14,417
2015/07/27	16.58	16.90	16.75	82,727
2015/07/24	16.44	16.48	16.49	28,501
2015/07/23	16.95	17.00	16.95	10,916
2015/07/22	16.99	17.04	17.04	12,466
2015/07/21	17.02	17.09	17.09	31,500
2015/07/20	17.53	17.65	17.51	10,734
2015/07/17	17.89	17.90	17.89	11,422
2015/07/16	17.67	17.75	17.67	10,498
2015/07/15	17.63	17.71	17.63	9,885
2015/07/14	17.51	17.62	17.63	12,967
2015/07/13	17.68	17.78	17.71	10,694
2015/07/10	17.80	17.94	18.00	9,442
2015/07/09	17.60	17.73	17.60	4,383
2015/07/08	17.71	17.75	17.77	7,283
2015/07/07	17.62	17.68	17.66	13,698
2015/07/06	17.56	17.72	17.68	8,674
2015/07/03	17.67	17.71	17.73	12,116
2015/07/02	17.67	17.71	17.73	11,940
2015/07/01	17.76	17.88	17.83	12,155
2015/06/30	17.88	18.00	17.97	29,035
2015/06/29	17.67	17.77	17.66	14,453
2015/06/26	17.65	17.79	17.87	14,296
2015/06/25	17.85	17.93	17.88	15,444
2015/06/24	17.86	17.94	17.94	11,281
2015/06/23	17.76	17.86	17.87	10,382
2015/06/22	17.76	17.90	17.81	11,111
2015/06/19	17.81	17.90	17.92	10,702
2015/06/18	17.85	17.89	17.89	17,640
2015/06/17	17.72	17.81	17.76	8,647
2015/06/16	17.77	17.94	17.83	15,143
2015/06/12	17.98	18.04	17.98	21,654
2015/06/11	17.61	17.71	17.60	7,139
2015/06/10	17.49	17.57	17.57	7,120
2015/06/09	17.11	17.19	17.14	13,003
2015/06/08	17.06	17.15	17.09	48,379
2015/06/05	17.52	17.62	17.55	7,348
2015/06/04	17.54	17.60	17.56	8,446
2015/06/03	17.65	17.73	17.72	15,560
2015/06/02	17.60	17.67	17.66	4,317
2015/06/01	17.42	17.60	17.54	18,032
2015/05/29	17.40	17.60	17.50	13,821
2015/05/28	17.56	17.59	17.56	7,325
2015/05/27	17.50	17.53	17.51	4,880
2015/05/26	17.56	17.58	17.58	7,942
2015/05/22	17.60	17.66	17.62	12,347
2015/05/21	17.63	17.84	17.73	7,688
2015/05/20	17.80	17.85	17.83	10,804
2015/05/19	17.88	18.00	17.86	34,880
2015/05/18	17.97	18.00	18.00	23,470
2015/05/15	17.96	18.03	17.99	12,734
2015/05/14	17.98	18.08	18.00	2,126
2015/05/13	18.05	18.10	18.09	2,368
2015/05/12	18.11	18.20	18.08	25,450
2015/05/11	17.98	18.04	17.99	15,026
2015/05/08	17.96	17.99	17.98	7,476
2015/05/07	17.96	18.00	17.96	10,295
2015/05/06	17.82	17.89	17.87	39,753
2015/05/05	17.87	17.96	17.97	17,037
2015/05/04	17.73	17.89	17.76	6,527
2015/05/01	17.77	17.89	17.76	18,942
2015/04/30	17.77	17.92	17.76	16,955
2015/04/29	17.70	17.87	17.90	42,142
2015/04/28	17.70	17.81	17.68	14,272
2015/04/27	17.51	17.68	17.51	12,002
2015/04/24	17.45	17.52	17.54	13,864
2015/04/23	17.39	17.51	17.46	17,569
2015/04/22	17.35	17.49	17.49	9,980
2015/04/21	17.42	17.56	17.43	28,854
2015/04/20	17.42	17.43	17.42	22,884
2015/04/17	17.14	17.16	17.17	3,576
2015/04/16	17.10	17.19	17.11	21,017
2015/04/15	17.10	17.14	17.11	16,751
2015/04/14	17.16	17.23	17.16	7,784
2015/04/13	17.14	17.22	17.17	13,727
2015/04/10	17.19	17.21	17.21	10,473
2015/04/09	17.24	17.32	17.30	15,819
2015/04/08	17.29	17.32	17.30	4,532
2015/04/07	17.30	17.32	17.30	8,592
2015/04/06	17.38	17.41	17.38	11,373
2015/04/02	17.45	17.51	17.45	25,535
2015/04/01	17.26	17.29	17.28	8,646
2015/03/31	17.28	17.30	17.31	2,542
2015/03/30	17.22	17.24	17.22	8,853
2015/03/27	17.21	17.25	17.25	21,162
2015/03/26	17.89	17.90	17.90	8,809
2015/03/25	17.77	17.80	17.80	22,217
2015/03/24	17.81	17.88	17.88	10,554
2015/03/23	17.80	17.86	17.86	28,231
2015/03/20	17.68	17.70	17.67	11,764
2015/03/19	17.81	17.86	17.86	13,397
2015/03/18	17.63	17.68	17.74	7,785
2015/03/17	17.58	17.65	17.60	16,804
2015/03/16	17.75	17.77	17.77	19,985
2015/03/13	17.49	17.54	17.54	11,744
2015/03/12	17.57	17.58	17.58	6,863
2015/03/11	17.62	17.64	17.62	5,795
2015/03/10	17.45	17.51	17.51	10,278
2015/03/09	17.56	17.65	17.56	10,815
2015/03/05	17.58	17.60	17.57	14,319
2015/03/04	17.60	17.61	17.64	26,534
2015/03/03	17.70	17.78	17.70	27,198
2015/03/02	17.36	17.39	17.35	40,227
2015/02/27	16.96	16.97	16.96	18,738
2015/02/26	17.40	17.48	17.41	22,937
2015/02/25	17.27	17.34	17.33	34,557
2015/02/24	18.14	18.21	18.22	34,964
2015/02/23	18.22	18.25	18.25	9,976
2015/02/19	18.19	18.23	18.20	23,361
2015/02/18	18.07	18.15	18.10	10,440
2015/02/17	18.12	18.14	18.14	19,009
2015/02/16	18.02	18.08	18.08	29,303
2015/02/13	18.02	18.08	18.01	29,183
2015/02/12	17.59	17.67	17.62	28,042
2015/02/11	17.53	17.59	17.58	27,713
2015/02/10	17.22	17.32	17.25	27,855
2015/02/09	17.41	17.49	17.37	18,436
2015/02/06	17.43	17.47	17.47	10,068
2015/02/05	17.35	17.43	17.45	4,230
2015/02/04	17.34	17.37	17.37	3,497
2015/02/03	17.31	17.35	17.39	8,825
2015/02/02	17.16	17.22	17.22	1,861
2015/01/30	17.45	17.50	17.50	12,918
2015/01/29	17.10	17.15	17.05	9,450
2015/01/28	17.04	17.14	17.05	8,555
2015/01/27	17.25	17.35	17.25	251
2015/01/26	17.25	17.30	17.25	10,656
2015/01/23	17.42	17.46	17.46	2,125
2015/01/22	17.36	17.40	17.36	5,088
2015/01/21	17.37	17.42	17.38	3,556
2015/01/20	17.43	17.51	17.50	9,264
2015/01/19	17.61	17.78	17.69	3,994
2015/01/16	17.61	17.78	17.69	3,894
2015/01/15	17.41	17.48	17.45	12,016
2015/01/14	17.35	17.38	17.38	14,132
2015/01/13	17.75	17.76	17.76	9,614
2015/01/12	17.56	17.68	17.66	4,380
2015/01/09	17.59	17.69	17.68	8,724
2015/01/08	17.68	17.78	17.78	26,203
2015/01/07	17.49	17.50	17.50	19,996
2015/01/06	17.50	17.55	17.51	19,372
2015/01/05	17.58	17.61	17.60	18,295
2015/01/02	17.74	17.81	17.81	7,237
2015/01/01	17.75	17.77	17.75	22,027
2014/12/31	17.75	17.77	17.75	22,027
2014/12/30	17.87	17.90	17.90	16,477
2014/12/29	17.52	17.57	17.52	14,376
2014/12/26	17.35	17.41	17.36	15,140
2014/12/25	17.49	17.65	17.53	5,873
2014/12/24	17.49	17.65	17.53	5,873
2014/12/23	17.55	17.64	17.62	10,996
2014/12/22	17.58	17.69	17.58	13,467
2014/12/19	17.53	17.57	17.52	11,224
2014/12/18	17.71	17.74	17.72	15,851
2014/12/17	17.54	17.55	17.54	7,389
2014/12/16	17.46	17.48	17.46	14,477
2014/12/15	17.54	17.57	17.58	52,320
2014/12/12	17.51	17.54	17.52	25,706
2014/12/11	17.48	17.55	17.54	62,691
2014/12/10	16.76	16.78	16.76	12,077
2014/12/09	16.81	16.84	16.82	39,912
2014/12/08	17.00	17.01	17.00	17,886
2014/12/05	17.03	17.05	17.07	11,981
2014/12/04	17.06	17.09	17.08	12,084
2014/12/03	17.00	17.01	17.00	8,578
2014/12/02	16.91	16.93	16.95	18,347
2014/12/01	16.96	17.02	17.02	8,756
2014/11/28	17.04	17.13	17.14	8,293
2014/11/27	17.03	17.05	17.03	26,046
2014/11/26	17.03	17.05	17.03	26,046
2014/11/25	17.47	17.50	17.46	28,939
2014/11/24	17.27	17.34	17.34	26,018
2014/11/21	17.00	17.01	17.00	22,074
2014/11/20	17.05	17.08	17.04	13,789
2014/11/19	17.06	17.07	17.07	22,360
2014/11/18	16.89	16.93	16.88	17,245
2014/11/17	16.76	16.78	16.78	23,570
2014/11/14	16.94	16.98	17.03	22,607
2014/11/13	16.93	17.02	16.99	13,062
2014/11/12	16.87	16.92	16.86	47,531
2014/11/11	16.96	17.01	17.00	36,212
2014/11/10	16.84	16.89	16.84	54,768
2014/11/07	17.23	17.25	17.23	9,021
2014/11/06	17.27	17.29	17.27	5,786
2014/11/05	17.34	17.35	17.34	12,336
2014/11/04	17.56	17.64	17.64	6,761
2014/11/03	17.55	17.64	17.55	13,960
2014/10/31	17.68	17.69	17.69	18,112
2014/10/30	17.69	17.78	17.68	6,605
2014/10/29	17.68	17.80	17.68	15,332
2014/10/28	17.66	17.68	17.66	14,942
2014/10/27	17.69	17.95	17.70	11,942
2014/10/24	17.90	17.94	17.93	8,190
2014/10/23	17.74	17.81	17.82	7,112
2014/10/22	17.60	17.69	17.70	11,641
2014/10/21	17.64	17.69	17.68	15,084
2014/10/20	17.19	17.23	17.23	6,183
2014/10/16	16.76	16.89	16.84	15,677
2014/10/15	16.80	16.81	16.80	30,275
2014/10/14	17.12	17.14	17.12	13,815
2014/10/13	17.19	17.22	17.21	12,817
2014/10/10	17.10	17.13	17.14	11,902
2014/10/09	17.25	17.27	17.25	29,353
2014/10/08	17.41	17.54	17.43	10,586
2014/10/07	17.57	17.61	17.51	13,969
2014/10/06	17.54	17.59	17.55	14,077
2014/10/03	17.52	17.60	17.53	13,826
2014/10/02	17.48	17.56	17.57	11,243
2014/10/01	17.40	17.42	17.40	20,670
2014/09/30	17.68	17.73	17.69	14,685
2014/09/29	17.60	17.61	17.61	9,571
2014/09/26	17.57	17.71	17.57	26,062
2014/09/25	17.85	17.93	17.87	26,830
2014/09/24	17.87	17.93	17.87	13,160
2014/09/23	17.70	17.71	17.70	15,119
2014/09/22	17.77	17.80	17.83	21,632
2014/09/19	17.70	17.71	17.71	18,450
2014/09/18	17.80	17.82	17.83	9,573
2014/09/17	17.81	17.82	17.80	11,856
2014/09/16	17.75	17.77	17.76	19,197
2014/09/15	17.81	17.84	17.81	15,656
2014/09/12	17.80	17.82	17.82	14,344
2014/09/11	17.75	17.77	17.75	32,203
2014/09/10	17.77	17.81	17.77	17,517
2014/09/09	17.92	17.96	17.92	33,615
2014/09/08	18.06	18.09	18.07	9,753
2014/09/05	17.89	17.90	17.90	14,978
2014/09/04	17.79	17.81	17.81	40,749
2014/09/03	18.05	18.18	18.03	30,550
2014/09/02	18.28	18.30	18.28	17,687
2014/08/29	18.29	18.31	18.29	11,109
2014/08/28	18.10	18.13	18.12	19,689
2014/08/27	18.17	18.19	18.18	13,489
2014/08/26	18.15	18.21	18.12	33,063
2014/08/25	17.74	17.83	17.75	48,042
2014/08/22	17.97	18.01	17.98	39,089
2014/08/21	18.47	18.58	18.60	40,996
2014/08/20	18.08	18.11	18.07	10,536
2014/08/18	18.33	18.35	18.32	12,335
2014/08/15	18.22	18.24	18.23	11,698
2014/08/14	18.28	18.30	18.30	33,464
2014/08/13	18.70	18.73	18.71	5,822
2014/08/12	18.94	18.95	18.96	20,413
2014/08/11	18.95	18.98	18.95	10,259
2014/08/08	18.97	19.01	19.00	13,301
2014/08/07	18.82	18.87	18.82	32,642
2014/08/06	18.98	18.99	19.00	17,349
2014/08/05	18.63	18.65	18.63	59,057
2014/08/04	18.49	18.54	18.48	34,905
2014/08/01	18.37	18.40	18.41	59,811
2014/07/31	17.76	17.77	17.76	61,078
2014/07/30	17.92	17.93	17.93	119,766
2014/07/29	18.56	18.57	18.57	74,518
2014/07/28	19.11	19.13	19.11	79,513
2014/07/25	19.87	19.89	19.90	34,761
2014/07/24	19.86	19.75	19.93	47,735
2014/07/23	19.82	19.89	19.86	76,482
2014/07/22	19.77	19.79	19.78	65,373
2014/07/21	19.64	19.66	19.63	50,310
2014/07/18	19.70	19.72	19.70	42,946
2014/07/17	19.82	19.83	19.83	70,021
2014/07/16	19.81	19.83	19.83	114,385
2014/07/15	19.85	19.89	19.85	104,046
2014/07/14	19.83	19.91	19.83	46,623
2014/07/11	19.46	19.49	19.45	66,542
2014/07/10	19.76	19.78	19.77	71,355
2014/07/09	19.81	19.83	19.85	79,498
2014/07/08	19.79	19.83	19.79	92,647
2014/07/07	19.73	19.75	19.75	142,869
2014/07/04	19.64	19.69	19.70	49,454
2014/07/03	19.62	19.69	19.70	49,454
2014/07/02	19.31	19.34	19.35	48,125
2014/07/01	19.37	19.40	19.37	67,731
2014/06/30	19.67	19.70	19.69	154,740
2014/06/27	18.64	18.82	18.63	151,491
2014/06/26	18.60	18.61	18.59	38,649
2014/06/25	18.30	18.31	18.32	39,100
2014/06/24	18.16	18.19	18.19	41,249
2014/06/23	18.19	18.20	18.20	59,151
2014/06/20	18.69	18.72	18.72	74,253
2014/06/19	18.38	18.43	18.37	45,787
2014/06/18	17.83	17.85	17.85	35,884
2014/06/17	17.74	17.77	17.75	22,420
2014/06/16	17.86	17.90	17.87	23,014
2014/06/13	17.78	17.79	17.79	27,035
2014/06/12	17.83	17.88	17.85	22,203
2014/06/11	17.90	17.93	17.91	42,132
2014/06/10	17.85	17.86	17.86	18,337
2014/06/09	17.60	17.63	17.63	23,552
2014/06/06	17.85	17.87	17.87	20,005
2014/06/05	17.78	17.81	17.81	25,080
2014/06/04	17.74	17.78	17.72	98,466
2014/06/03	17.50	17.53	17.51	24,294
2014/06/02	17.55	17.56	17.55	25,748
2014/05/30	17.91	17.94	17.91	20,493
2014/05/29	17.72	17.80	17.80	17,625
2014/05/28	17.63	17.68	17.63	110,020
2014/05/27	17.59	17.67	17.67	51,668
2014/05/26	17.75	17.76	17.77	8,009
2014/05/23	17.75	17.76	17.77	7,604
2014/05/21	17.67	17.69	17.70	31,824
2014/05/20	17.56	17.58	17.56	31,311
2014/05/19	17.94	17.97	17.94	28,765
2014/05/16	18.27	18.29	18.27	21,993
2014/05/15	18.32	18.33	18.32	18,232
2014/05/14	18.47	18.50	18.47	30,984
2014/05/13	18.70	18.80	18.75	21,220
2014/05/12	18.81	18.86	18.87	34,644
2014/05/09	18.39	18.49	18.49	28,597
2014/05/08	18.46	18.48	18.46	46,320
2014/05/07	18.66	18.67	18.65	28,997
2014/05/06	18.41	18.42	18.40	34,228
2014/05/05	18.31	18.33	18.31	15,713
2014/05/02	18.32	18.35	18.37	16,145
2014/05/01	18.92	18.95	18.95	52,648
2014/04/30	18.59	18.63	18.56	95,945
2014/04/28	17.51	17.52	17.51	42,395
2014/04/25	17.73	17.76	17.74	22,753
2014/04/24	17.90	17.91	17.90	21,749
2014/04/23	17.96	17.97	17.96	19,516
2014/04/22	17.84	17.86	17.86	18,021
2014/04/21	17.64	17.68	17.67	20,571
2014/04/18	17.51	17.53	17.51	24,521
2014/04/17	17.51	17.53	17.51	24,349
2014/04/16	17.67	17.70	17.69	27,056
2014/04/15	18.07	18.09	18.03	17,720
2014/04/11	17.72	17.73	17.71	53,332
2014/04/10	18.34	18.36	18.34	30,988
2014/04/09	18.83	18.87	18.82	107,742
2014/04/07	18.31	18.34	18.30	37,075
2014/04/04	18.59	18.64	18.60	93,396
2014/04/03	18.05	18.11	18.05	51,709
2014/04/02	17.79	17.86	17.88	30,440
2014/04/01	17.44	17.46	17.46	28,121
2014/03/31	17.36	17.39	17.35	24,963
2014/03/28	17.16	17.22	17.16	20,804
2014/03/27	16.85	16.88	16.88	48,108
2014/03/26	17.11	17.14	17.11	34,789
2014/03/25	17.52	17.54	17.54	33,836
2014/03/24	17.20	17.23	17.19	26,345
2014/03/21	17.25	17.29	17.25	82,326
2014/03/20	18.26	18.29	18.29	27,406
2014/03/19	18.28	18.31	18.29	48,497
2014/03/18	18.32	18.35	18.33	59,135
2014/03/17	17.92	17.94	17.94	80,821
2014/03/14	17.65	17.67	17.65	32,627
2014/03/13	17.35	17.39	17.35	15,059
2014/03/11	17.07	17.12	17.06	14,655
2014/03/10	16.97	17.02	16.96	9,016
2014/03/07	17.14	17.15	17.15	15,787
2014/03/06	17.08	17.09	17.11	31,471
2014/03/05	17.06	17.16	17.16	24,309
2014/03/04	17.04	17.07	17.04	33,144
2014/03/03	17.06	17.09	17.06	16,385
2014/02/28	17.02	17.05	17.03	20,861
2014/02/27	16.81	16.84	16.84	44,631
2014/02/26	16.78	16.79	16.79	31,544
2014/02/25	16.82	16.84	16.82	27,603
2014/02/24	16.81	16.82	16.84	23,940
2014/02/21	16.86	16.87	16.87	29,776
2014/02/20	16.85	16.87	16.85	29,598
2014/02/19	16.72	16.73	16.72	20,753
2014/02/18	16.73	16.74	16.75	53,803
2014/02/17	16.93	17.00	16.96	37,613
2014/02/14	16.93	17.00	16.94	36,786
2014/02/13	17.34	17.36	17.36	14,774
2014/02/12	17.25	17.27	17.29	5,279
2014/02/11	17.38	17.40	17.40	36,562
2014/02/10	17.33	17.36	17.36	29,084
2014/02/07	17.19	17.29	17.26	33,084
2014/02/06	16.69	16.71	16.72	50,191
2014/02/05	16.51	16.54	16.54	27,342
2014/02/04	16.51	16.54	16.51	45,439
2014/02/03	16.55	16.61	16.56	67,989
2014/01/31	16.89	16.93	16.90	53,232
2014/01/30	17.19	17.20	17.20	30,379
2014/01/29	16.91	16.93	16.92	34,353
2014/01/28	17.07	17.09	17.09	16,376
2014/01/27	17.07	17.10	17.07	44,454
2014/01/24	17.35	17.37	17.42	67,975
2014/01/23	17.56	17.59	17.59	66,230
2014/01/22	17.38	17.40	17.41	97,794
2014/01/21	17.50	17.55	17.52	61,241
2014/01/20	17.06	17.08	17.06	117,769
2014/01/17	17.06	17.08	17.06	117,768
2014/01/16	17.56	17.58	17.58	36,071
2014/01/15	17.65	17.66	17.65	50,837
2014/01/14	17.80	17.82	17.82	32,689
2014/01/13	17.69	17.71	17.69	67,047
2014/01/10	17.67	17.70	17.70	71,167
2014/01/09	17.80	17.84	17.83	69,665
2014/01/08	17.83	17.84	17.82	135,538
2014/01/07	18.24	18.26	18.27	123,263
2014/01/06	18.56	18.58	18.56	94,856
2014/01/02	18.08	18.15	18.13	45,845
2014/01/01	18.33	18.35	18.37	92,992
2013/12/31	18.33	18.35	18.37	92,992
2013/12/30	18.31	18.34	18.33	66,219
2013/12/27	18.25	18.30	18.30	60,045
2013/12/20	17.80	17.85	18.08	626,488
2013/12/19	17.99	18.04	18.06	118,193
2013/12/18	18.23	18.26	18.26	90,745
2013/12/17	18.29	18.33	18.29	86,805
2013/12/16	18.08	18.12	18.08	82,913
2013/12/13	18.40	18.46	18.43	48,174

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
2019 Financials	2019 Financials	2020/07/16
2018 Q2 Interim Financial Report	2018 Q2 Interim Financial Report	2019/08/23
2018 Financials	2018 Financials	2019/03/13
2017 Financials 10K	2017 Financials 10K	2018/03/26
2017 Q2 Interim Financial Report	2017 Q2 Interim Financial Report	2017/10/04
2017 Q1 Interim Financial Report	2017 Q1 Interim Financial Report	2017/10/04
2016 Financials 10K	2016 Financials 10K	2017/03/30
2016 Q3 Interim Financials	2016 Q3 Interim Financials	2017/03/30
2016 Q2 Interim Financials	2016 Q2 Interim Financials	2017/03/30
2016 Q1 Interim Financials-10-Q	2016 Q1 Interim Financials-10-Q	2016/06/22
2015 Financials 10K	2015 Financials 10K	2016/04/25
2014 Financials	2014 Financials	2015/08/31
2015 Q2 Interim Financials-10-Q	2015 Q2 Interim Financials-10-Q	2015/08/31

Name	Position	Email
Mr. William Pollett	CEO	bill.pollett@bluecapital.bm
Ms. Jeannine Menzies,		jeannine.menzies@montpelierre.bm

LISTING SPONSOR

Company Name	Street Address
Ocorian Securities (Bermuda) Limited	Ocorian Securities (Bermuda) Limited, Victoria Place, 5th Floor, 31 Victoria Street, Hamilton, HM 10 Bermuda

Listing Type:	International Company
Listing Status:	Delisted
Listed:	12 Nov 2013
Delisted:	29 Jul 2020

Blue Capital Reinsurance Holdings Ltd

Other Market Trading History ()

FINANCIAL AND OTHER INFORMATION

DIRECTORY

LISTING SPONSOR