Bp 8%pf Share History

Bp 8%pf Share Price history. The following table shows end-of-day data BP.A historical share prices for Bp 8%pf, 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.

BP.A.L
Share Price BP.A.L
Charts BP.A.L
Trades BP.A.L
History Compare
BP.A.L BP.A.L
Share News BP.A.L
RNS BP.A.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	140.50	141.00	140.50	141.00	4,004
2024-05-16	139.00	143.00	143.00	143.00	11,377
2024-05-15	139.00	139.00	139.00	139.00	12,754
2024-05-14	139.00	139.00	139.00	139.00	3,750
2024-05-13	139.00	139.00	139.00	139.00	3,909
2024-05-10	139.00	139.00	139.00	139.00	244
2024-05-09	139.00	139.00	139.00	139.00	158
2024-05-08	139.00	139.00	139.00	139.00	0
2024-05-07	139.00	139.00	139.00	139.00	520
2024-05-06	139.00	139.00	139.00	139.00	0
2024-05-03	139.00	139.00	139.00	139.00	2,936
2024-05-02	139.00	139.00	139.00	139.00	2,873
2024-05-01	139.00	139.00	139.00	139.00	2,794
2024-04-30	139.00	139.00	139.00	139.00	19,918
2024-04-29	139.00	139.00	132.00	139.00	4,343
2024-04-26	139.00	139.00	139.00	139.00	2,995
2024-04-25	139.00	139.00	139.00	139.00	7,605
2024-04-24	139.50	139.50	139.00	139.00	3,376
2024-04-23	139.50	139.50	139.50	139.50	2,100
2024-04-22	139.50	139.50	139.00	139.50	15,156
2024-04-19	139.50	139.50	139.50	139.50	716
2024-04-18	139.50	139.50	139.50	139.50	99
2024-04-17	139.50	139.50	139.50	139.50	14,423
2024-04-16	139.50	139.50	139.50	139.50	0
2024-04-15	139.50	135.00	135.00	135.00	2,503
2024-04-12	139.50	140.00	139.50	139.50	1
2024-04-11	139.50	140.00	139.50	139.50	12,881
2024-04-10	139.50	139.50	139.50	139.50	2,151
2024-04-09	139.50	139.50	139.50	139.50	7,233
2024-04-08	139.50	140.00	136.00	139.50	9,293
2024-04-05	139.00	139.50	139.00	139.00	10,260
2024-04-04	139.00	139.00	139.00	139.00	20
2024-04-03	139.00	139.00	139.00	139.00	7,356
2024-04-02	139.00	139.00	139.00	139.00	10,596
2024-04-01	140.00	140.00	140.00	140.00	0
2024-03-29	140.00	140.00	140.00	140.00	0
2024-03-28	139.00	140.00	140.00	140.00	1,073
2024-03-27	139.00	140.00	139.00	140.00	2,448
2024-03-26	139.00	139.00	139.00	139.00	3,528
2024-03-25	139.00	139.00	139.00	139.00	5,843
2024-03-22	139.00	139.00	139.00	139.00	7,017
2024-03-21	139.00	139.00	139.00	139.00	0
2024-03-20	139.00	139.00	139.00	139.00	976
2024-03-19	139.00	139.00	139.00	139.00	41
2024-03-18	140.00	140.00	139.00	139.00	1,067
2024-03-15	140.00	140.00	140.00	140.00	74,628
2024-03-14	140.00	140.00	140.00	140.00	253
2024-03-13	140.00	140.00	140.00	140.00	507
2024-03-12	138.00	140.00	138.00	140.00	0
2024-03-11	140.00	140.00	140.00	140.00	11,388
2024-03-08	140.00	137.00	137.00	140.00	20,030
2024-03-07	140.00	140.00	134.00	140.00	5,589
2024-03-06	140.00	140.00	140.00	140.00	13,955
2024-03-05	139.50	146.00	136.00	146.00	6,217
2024-03-04	137.00	139.00	137.00	139.00	3,267
2024-03-01	139.50	139.50	139.00	139.00	16,509
2024-02-29	139.50	139.50	139.00	139.00	2,298
2024-02-28	139.50	139.50	139.50	139.50	4,426
2024-02-27	139.50	139.50	139.50	139.50	3,568
2024-02-26	139.50	139.50	139.50	139.50	46,046
2024-02-23	139.50	139.50	139.50	139.50	60
2024-02-22	139.50	143.00	143.00	139.50	18,457
2024-02-21	139.50	139.50	139.50	139.50	15,271
2024-02-20	139.50	143.00	143.00	143.00	3,657
2024-02-19	143.00	143.00	136.00	136.00	2,772
2024-02-16	139.50	143.00	143.00	143.00	2,731
2024-02-15	139.50	139.50	139.50	139.50	889
2024-02-14	139.50	139.50	139.50	139.50	3,421
2024-02-13	139.50	139.50	139.50	139.50	12,161
2024-02-12	139.50	139.50	139.50	139.50	2,828
2024-02-09	139.50	143.00	143.00	143.00	3
2024-02-08	139.50	143.00	139.50	143.00	251
2024-02-07	139.50	139.50	139.50	139.50	3,602
2024-02-06	139.50	139.50	139.50	139.50	778
2024-02-05	140.50	140.50	139.50	139.50	17,076
2024-02-02	139.50	139.50	139.50	139.50	17,697
2024-02-01	138.50	139.50	138.00	139.50	3,609
2024-01-31	137.50	142.00	138.00	138.50	3,437
2024-01-30	137.00	137.50	136.00	137.50	6,847
2024-01-29	137.50	137.50	137.50	137.50	0
2024-01-26	137.50	137.50	133.00	137.50	4,587
2024-01-25	137.50	137.50	137.50	137.50	285
2024-01-24	137.00	137.50	137.00	137.50	5,025
2024-01-23	137.00	137.00	137.00	137.00	0
2024-01-22	137.50	137.50	137.00	137.00	3,750
2024-01-19	137.00	137.00	137.00	137.00	20,783
2024-01-18	137.50	137.50	137.00	137.00	15,770
2024-01-17	137.50	143.00	143.00	143.00	8,054
2024-01-16	135.50	145.00	145.00	145.00	1,460
2024-01-15	135.50	135.50	135.00	135.50	899
2024-01-12	135.50	135.50	135.50	135.50	4,635
2024-01-11	133.50	135.50	133.50	135.50	5,522
2024-01-10	133.50	135.00	133.50	135.00	9,602
2024-01-09	133.50	135.00	133.50	135.00	5,288
2024-01-08	135.00	135.00	135.00	135.00	923
2024-01-05	134.50	141.00	141.00	141.00	3,795
2024-01-04	134.00	134.50	134.00	134.50	3,687
2024-01-03	134.00	134.00	134.00	134.00	383
2024-01-02	133.50	140.00	140.00	140.00	146
2024-01-01	133.50	133.50	133.50	133.50	0
2023-12-29	133.50	133.50	133.50	133.50	500
2023-12-28	135.50	137.00	133.50	137.00	35,468
2023-12-27	137.00	137.50	137.00	137.50	14,253
2023-12-26	137.00	137.00	137.00	137.00	0
2023-12-25	137.00	137.00	137.00	137.00	0
2023-12-22	137.00	140.00	137.00	137.00	8,666
2023-12-21	142.00	142.00	137.00	142.00	2,310
2023-12-20	137.00	137.00	137.00	137.00	4,925
2023-12-19	141.00	141.00	141.00	137.00	3,105
2023-12-18	137.00	137.00	137.00	137.00	17,066
2023-12-15	137.00	137.00	137.00	137.00	5,243
2023-12-14	136.50	137.00	136.00	137.00	43
2023-12-13	136.00	136.00	136.00	136.00	9,748
2023-12-12	135.50	136.00	135.50	136.00	20,931
2023-12-11	134.50	135.50	134.50	135.50	18,303
2023-12-08	134.50	134.50	134.50	134.50	9,542
2023-12-07	134.50	134.50	134.50	134.50	609
2023-12-06	134.50	134.50	134.50	134.50	21
2023-12-05	134.50	134.50	134.50	134.50	333
2023-12-04	134.50	134.50	134.50	134.50	870
2023-12-01	134.50	134.50	134.50	134.50	6,914
2023-11-30	133.50	134.50	133.50	134.50	2,836
2023-11-29	133.50	133.50	133.50	133.50	3,555
2023-11-28	133.50	133.50	133.50	133.50	62
2023-11-27	133.50	133.50	133.50	133.50	109
2023-11-24	133.50	140.00	140.00	140.00	3,197
2023-11-23	137.00	137.00	130.00	130.00	7,948
2023-11-22	133.50	133.50	133.50	133.50	1,005
2023-11-21	133.50	133.50	130.00	133.50	185
2023-11-20	133.50	133.50	133.50	133.50	1,541
2023-11-17	132.50	133.50	132.50	133.50	3,667
2023-11-16	132.50	132.50	132.50	132.50	4,244
2023-11-15	131.00	134.00	131.50	134.00	29,951
2023-11-14	128.50	131.00	128.50	131.00	26,474
2023-11-13	128.50	130.00	130.00	130.00	40,643
2023-11-10	128.50	128.50	128.50	128.50	3,590
2023-11-09	128.50	128.50	128.50	128.50	125
2023-11-08	128.50	128.50	128.50	128.50	1,475
2023-11-07	128.50	128.50	128.50	128.50	9,162
2023-11-06	128.00	131.00	131.00	131.00	8,977
2023-11-03	126.50	133.00	128.00	128.00	35,314
2023-11-02	122.50	127.00	127.00	127.00	50,989
2023-11-01	122.00	122.50	122.00	122.50	8,099
2023-10-31	122.00	122.00	122.00	122.00	8,016
2023-10-30	121.50	122.00	120.50	121.50	149,607
2023-10-27	125.00	125.00	121.50	121.50	111,028
2023-10-26	120.50	121.50	120.50	121.50	2,100
2023-10-25	130.00	130.00	121.50	121.50	799
2023-10-24	121.50	121.50	121.50	121.50	26,525
2023-10-23	121.50	121.50	121.50	121.50	15,650
2023-10-20	119.50	121.50	119.00	121.50	62,657
2023-10-19	120.00	120.00	119.50	120.00	17,569
2023-10-18	120.50	120.50	120.00	120.00	22,782
2023-10-17	118.00	122.00	118.00	120.50	3,669
2023-10-16	122.00	122.00	122.00	122.00	0
2023-10-13	122.00	122.00	122.00	122.00	8,334
2023-10-12	121.50	122.00	121.50	122.00	17,108
2023-10-11	122.00	122.00	122.00	122.00	9,816
2023-10-10	122.00	125.00	122.00	122.00	23,869
2023-10-09	122.00	122.00	122.00	122.00	8,000
2023-10-06	122.00	122.00	122.00	122.00	4,931
2023-10-05	121.50	122.00	121.50	122.00	18,040
2023-10-04	121.50	121.50	121.50	121.50	2,164
2023-10-03	121.50	122.00	122.00	122.00	12,235
2023-10-02	117.00	121.50	117.00	121.50	16,090
2023-09-29	120.50	121.50	120.50	121.50	30,033
2023-09-28	121.50	122.00	121.50	121.50	30,943
2023-09-27	121.50	121.50	121.50	121.50	54,269
2023-09-26	120.50	121.50	120.50	121.50	70,115
2023-09-25	120.50	121.00	120.50	121.00	7,985
2023-09-22	120.00	120.50	120.00	120.50	51,079
2023-09-21	117.50	120.00	117.50	120.00	63,989
2023-09-20	118.00	120.00	118.00	120.00	37,349
2023-09-19	118.00	119.00	118.00	119.00	5,800
2023-09-18	118.00	119.00	118.00	119.00	15,275
2023-09-15	119.00	119.00	119.00	119.00	126
2023-09-14	119.00	119.00	119.00	119.00	351
2023-09-13	117.00	121.00	117.50	121.00	53,848
2023-09-12	121.00	120.00	120.00	120.00	4,630
2023-09-11	120.50	121.00	120.50	121.00	6,365
2023-09-08	120.50	121.00	120.50	121.00	6,668
2023-09-07	124.00	124.00	121.00	121.00	10,881
2023-09-06	125.50	125.00	125.00	125.00	5,578
2023-09-05	125.50	125.50	125.50	125.50	0
2023-09-04	125.50	125.50	125.50	125.50	2,471
2023-09-01	125.50	125.50	125.50	125.50	3,900
2023-08-31	125.50	125.50	125.50	125.50	20,963
2023-08-30	125.50	125.50	125.50	125.50	11,202
2023-08-29	127.50	127.50	125.50	125.50	21,447
2023-08-28	127.50	127.50	127.50	127.50	0
2023-08-25	127.50	127.50	127.50	127.50	3,125
2023-08-24	127.50	127.50	127.50	127.50	935
2023-08-23	128.00	128.00	128.00	128.00	0
2023-08-22	128.00	126.00	126.00	126.00	1,394
2023-08-21	128.50	128.50	128.00	128.00	25,241
2023-08-18	128.50	128.50	128.50	128.50	0
2023-08-17	128.50	128.50	128.50	128.50	237
2023-08-16	128.50	128.50	128.50	128.50	1,045
2023-08-15	129.00	129.00	128.50	128.50	24,402
2023-08-14	129.00	129.00	129.00	129.00	30,101
2023-08-11	130.00	130.00	129.00	129.00	16,251
2023-08-10	130.00	130.00	130.00	130.00	1,311
2023-08-09	130.00	130.00	130.00	130.00	17,028
2023-08-08	131.50	131.50	130.00	130.00	11,727
2023-08-07	132.00	132.00	132.00	132.00	3,816
2023-08-04	134.00	134.00	132.00	132.00	4,354
2023-08-03	132.00	132.00	132.00	132.00	0
2023-08-02	132.00	132.00	132.00	132.00	12,045
2023-08-01	132.00	129.00	129.00	129.00	2,619
2023-07-31	132.00	132.00	132.00	132.00	7,896
2023-07-28	131.50	132.00	132.00	132.00	16,960
2023-07-27	131.50	131.50	131.50	131.50	1,503
2023-07-26	132.00	132.00	132.00	132.00	18,680
2023-07-25	132.00	132.00	132.00	132.00	7,279
2023-07-24	132.00	132.00	132.00	132.00	20,010
2023-07-21	132.00	133.00	133.00	133.00	17,201
2023-07-20	133.00	133.00	133.00	133.00	5,432
2023-07-19	133.00	133.00	133.00	133.00	10,009
2023-07-18	133.00	133.00	133.00	133.00	0
2023-07-17	133.00	133.00	133.00	133.00	0
2023-07-14	133.00	135.00	135.00	135.00	6,200
2023-07-13	135.00	135.00	135.00	135.00	4,605
2023-07-12	135.00	135.00	135.00	135.00	106
2023-07-11	135.00	135.00	135.00	135.00	88
2023-07-10	135.00	135.00	135.00	135.00	7,659
2023-07-07	135.00	135.00	135.00	135.00	116
2023-07-06	135.00	135.00	135.00	135.00	2,821
2023-07-05	135.50	135.50	135.00	135.00	162
2023-07-04	135.50	135.50	135.50	135.50	320
2023-07-03	136.50	136.50	135.50	135.50	689
2023-06-30	135.50	136.00	135.50	136.00	0
2023-06-29	136.50	136.50	136.00	136.00	0
2023-06-28	140.00	140.00	140.00	140.00	2,369
2023-06-27	145.00	144.00	144.00	144.00	3,270
2023-06-26	145.00	153.00	153.00	145.00	3,045
2023-06-23	145.00	145.00	145.00	145.00	1,982
2023-06-22	145.00	145.00	145.00	145.00	0
2023-06-21	145.00	145.00	145.00	145.00	113
2023-06-20	146.00	146.00	146.00	146.00	545
2023-06-19	146.00	146.00	146.00	146.00	12,276
2023-06-16	146.00	146.00	146.00	146.00	5,036
2023-06-15	146.00	146.00	146.00	146.00	18,574
2023-06-14	146.50	146.50	146.00	146.00	6,751
2023-06-13	148.00	148.50	146.50	146.50	19,176
2023-06-12	149.50	149.50	149.50	149.50	713
2023-06-09	149.00	149.50	149.00	149.50	0
2023-06-08	151.50	154.00	154.00	154.00	13,436
2023-06-07	152.00	152.00	152.00	152.00	90
2023-06-06	154.50	154.50	152.00	152.00	1,357
2023-06-05	155.00	155.00	154.50	154.50	9,583
2023-06-02	155.00	155.00	155.00	155.00	616
2023-06-01	155.00	155.00	155.00	155.00	616
2023-05-31	155.00	155.00	155.00	155.00	5,136
2023-05-30	155.00	155.00	155.00	155.00	1,979
2023-05-29	155.00	155.00	155.00	155.00	0
2023-05-26	155.00	156.00	155.00	155.00	1,067
2023-05-25	158.00	158.50	156.00	156.00	2,171
2023-05-24	159.50	164.00	164.00	164.00	210
2023-05-23	162.50	162.50	160.50	160.50	5,281
2023-05-22	161.50	164.00	164.00	164.00	9,544
2023-05-19	161.50	161.50	161.50	161.50	314
2023-05-18	162.00	162.00	161.50	161.50	13,000
2023-05-17	162.00	162.00	161.50	161.50	1
2023-05-16	162.00	162.00	161.50	161.50	1,247
2023-05-15	162.00	164.00	161.50	161.50	36,064
2023-05-12	161.50	161.50	161.50	161.50	0
2023-05-11	161.50	161.50	161.50	161.50	5
2023-05-10	161.50	161.50	161.50	161.50	878
2023-05-09	161.50	161.50	161.50	161.50	2,239
2023-05-08	161.50	161.50	161.50	161.50	0
2023-05-05	161.50	161.50	161.50	161.50	372
2023-05-04	161.50	161.50	161.50	161.50	1,357
2023-05-03	161.50	161.50	161.50	161.50	119
2023-05-02	161.50	161.50	161.50	161.50	156
2023-05-01	161.50	161.50	161.50	161.50	0
2023-04-28	161.50	169.00	169.00	161.50	7,312
2023-04-27	162.00	162.00	161.50	161.50	2,334
2023-04-26	162.00	162.00	162.00	162.00	3,947
2023-04-25	162.00	162.00	162.00	162.00	2,170
2023-04-24	163.00	163.00	162.00	162.00	887
2023-04-21	162.00	162.00	162.00	162.00	21
2023-04-20	162.00	162.00	162.00	162.00	0
2023-04-19	162.00	162.00	161.00	162.00	211
2023-04-18	162.00	162.00	162.00	162.00	1,254
2023-04-17	162.00	162.00	162.00	162.00	1,044
2023-04-14	161.00	162.00	161.00	162.00	35
2023-04-13	161.00	162.00	161.00	162.00	1,054
2023-04-12	161.00	161.50	161.00	161.50	56
2023-04-11	161.00	161.50	161.00	161.50	12,337
2023-04-10	161.50	161.50	161.50	161.50	0
2023-04-07	161.50	161.50	161.50	161.50	0
2023-04-06	161.00	161.50	161.00	161.50	9,219
2023-04-05	161.00	161.00	161.00	161.00	113
2023-04-04	161.00	161.00	161.00	161.00	194
2023-04-03	161.00	161.00	161.00	161.00	18,850
2023-03-31	161.00	161.00	161.00	161.00	0
2023-03-30	161.00	161.00	161.00	161.00	0
2023-03-29	161.00	161.00	161.00	161.00	542
2023-03-28	161.00	161.00	161.00	161.00	315
2023-03-27	161.00	161.00	161.00	161.00	565
2023-03-24	161.00	161.00	161.00	161.00	14
2023-03-23	161.00	161.00	161.00	161.00	0
2023-03-22	161.00	161.00	161.00	161.00	3,082
2023-03-21	161.00	161.00	161.00	161.00	665
2023-03-20	161.00	161.50	161.00	161.00	16,513
2023-03-17	161.00	161.50	161.00	161.50	0
2023-03-16	161.00	161.50	161.00	161.50	0
2023-03-15	162.00	162.50	161.50	161.50	2,887
2023-03-14	162.50	170.00	170.00	170.00	14,219
2023-03-13	162.50	162.50	162.50	162.50	116
2023-03-10	162.50	162.50	162.50	162.50	0
2023-03-09	162.50	162.50	162.50	162.50	0
2023-03-08	162.50	163.00	163.00	163.00	3,417
2023-03-07	162.50	162.50	162.50	162.50	1,432
2023-03-06	162.50	162.50	162.50	162.50	1,824
2023-03-03	162.50	162.50	162.50	162.50	6,251
2023-03-02	162.50	162.50	162.50	162.50	0
2023-03-01	162.50	162.50	162.50	162.50	19
2023-02-28	162.50	162.50	162.50	162.50	35
2023-02-27	162.50	162.50	162.50	162.50	1,205
2023-02-24	162.50	162.50	162.50	162.50	500
2023-02-23	162.50	162.50	162.50	162.50	10
2023-02-22	162.50	162.50	162.50	162.50	3,200
2023-02-21	162.50	162.50	162.50	162.50	797
2023-02-20	162.50	162.50	162.50	162.50	397
2023-02-17	162.50	162.50	162.50	162.50	294
2023-02-16	162.50	170.00	170.00	170.00	207
2023-02-15	162.50	162.50	162.50	162.50	0
2023-02-14	162.50	162.50	162.50	162.50	1,549
2023-02-13	162.50	162.50	162.50	162.50	1,380
2023-02-10	163.00	163.00	162.50	162.50	20,000
2023-02-09	162.50	162.50	162.50	162.50	5,125
2023-02-08	161.50	162.50	161.50	162.50	14,013
2023-02-07	160.50	161.50	160.50	161.50	592
2023-02-06	160.50	160.50	160.50	160.50	120
2023-02-03	160.50	160.50	160.50	160.50	1,230
2023-02-02	159.00	160.50	159.00	160.50	3,673
2023-02-01	159.00	159.00	159.00	159.00	170
2023-01-31	159.00	159.00	159.00	159.00	958
2023-01-30	157.00	159.00	157.00	159.00	11,502
2023-01-27	156.50	157.50	156.50	157.50	915
2023-01-26	156.50	157.00	156.50	157.00	76
2023-01-25	156.50	157.00	156.50	157.00	3,070
2023-01-24	156.50	157.00	156.50	157.00	11
2023-01-23	156.00	157.00	156.00	157.00	3,415
2023-01-20	156.00	157.00	156.00	157.00	318
2023-01-19	156.50	157.00	156.50	157.00	2,500
2023-01-18	156.50	156.50	156.50	156.50	3,127
2023-01-17	154.50	156.50	154.50	156.50	499
2023-01-16	154.50	154.50	154.50	154.50	628
2023-01-13	154.50	154.50	154.50	154.50	6,123
2023-01-12	154.00	154.50	154.00	154.50	15,434
2023-01-11	154.00	154.00	154.00	154.00	0
2023-01-10	154.00	154.00	154.00	154.00	767
2023-01-09	154.00	154.00	154.00	154.00	6,674
2023-01-06	155.00	155.00	154.00	154.00	940
2023-01-05	154.00	154.00	154.00	154.00	6,892
2023-01-04	153.00	154.00	153.00	154.00	200
2023-01-03	153.00	153.00	153.00	153.00	186
2023-01-02	153.00	153.00	153.00	153.00	0
2022-12-30	152.00	153.00	152.00	153.00	2
2022-12-29	154.50	154.50	152.00	152.00	4,517
2022-12-28	156.50	156.50	156.00	156.00	0
2022-12-27	156.00	156.00	156.00	156.00	0
2022-12-26	156.00	156.00	156.00	156.00	0
2022-12-23	156.50	156.50	156.00	156.00	122
2022-12-22	156.00	156.00	156.00	156.00	13,232
2022-12-21	156.00	156.00	156.00	156.00	3,766
2022-12-20	156.00	156.00	156.00	156.00	2,372
2022-12-19	156.00	156.00	156.00	156.00	1,319
2022-12-16	156.00	156.00	156.00	156.00	10,000
2022-12-15	156.00	156.00	156.00	156.00	0
2022-12-14	156.00	156.00	156.00	156.00	4,000
2022-12-13	156.00	156.00	156.00	156.00	13,456
2022-12-12	156.00	156.00	156.00	156.00	107
2022-12-09	156.00	156.00	156.00	156.00	6,771
2022-12-08	156.00	156.00	156.00	156.00	8,264
2022-12-07	156.00	156.00	156.00	156.00	1,800
2022-12-06	155.50	159.00	156.00	156.00	18,088
2022-12-05	154.00	155.50	154.00	155.50	14,837
2022-12-02	155.50	155.50	155.50	155.50	101
2022-12-01	155.50	155.50	155.50	155.50	0
2022-11-30	155.50	155.50	155.50	155.50	1,000
2022-11-29	155.50	155.50	155.50	155.50	12
2022-11-28	155.00	155.50	155.00	155.50	24,608
2022-11-25	155.00	155.00	155.00	155.00	15,000
2022-11-24	155.00	155.00	155.00	155.00	12,750
2022-11-23	155.00	155.00	155.00	155.00	9,776
2022-11-22	155.00	155.00	155.00	155.00	7,540
2022-11-21	155.00	155.00	155.00	155.00	1,027
2022-11-18	155.00	156.00	155.00	155.00	5,321
2022-11-17	157.50	157.50	156.00	156.00	13,680
2022-11-16	157.50	157.50	157.50	157.50	450
2022-11-15	157.50	157.50	157.50	157.50	0
2022-11-14	157.50	157.50	157.50	157.50	4,787
2022-11-11	158.00	158.00	157.50	158.00	10,308
2022-11-10	158.00	158.00	158.00	158.00	746
2022-11-09	158.00	158.00	158.00	158.00	0
2022-11-08	158.00	158.00	158.00	158.00	1,236
2022-11-07	158.00	158.00	158.00	158.00	10,633
2022-11-04	157.00	158.00	157.00	158.00	81
2022-11-03	158.00	158.00	158.00	158.00	6
2022-11-02	158.00	158.00	158.00	158.00	6,185
2022-11-01	158.00	158.00	158.00	158.00	803
2022-10-31	158.00	158.00	158.00	158.00	5,298
2022-10-28	158.00	158.00	158.00	158.00	5,743
2022-10-27	158.00	159.00	158.00	158.00	2,045
2022-10-26	158.00	158.00	158.00	158.00	0
2022-10-25	157.00	159.00	158.00	158.00	1,659
2022-10-24	159.00	157.00	157.00	157.00	5,000
2022-10-21	158.00	158.00	158.00	158.00	19
2022-10-20	158.00	158.00	158.00	158.00	1,014
2022-10-19	158.00	162.00	158.00	158.00	131
2022-10-18	158.00	158.00	158.00	158.00	5,264
2022-10-17	158.00	158.00	158.00	158.00	4,049
2022-10-14	158.00	158.00	158.00	158.00	0
2022-10-13	159.00	159.00	158.00	158.00	0
2022-10-12	159.00	159.00	159.00	159.00	0
2022-10-11	159.00	159.00	159.00	159.00	225
2022-10-10	159.00	159.50	155.00	159.00	403
2022-10-07	160.50	160.50	157.00	159.50	3
2022-10-06	159.00	160.50	155.00	160.50	0
2022-10-05	160.50	160.50	157.00	160.50	0
2022-10-04	160.50	161.00	161.00	160.50	2,017
2022-10-03	160.50	160.50	157.00	160.50	574
2022-09-30	161.00	161.00	157.00	160.50	3,273
2022-09-29	161.00	161.00	161.00	161.00	0
2022-09-28	163.50	161.00	161.00	161.00	5,000
2022-09-27	165.50	165.50	161.00	162.50	3
2022-09-26	165.50	165.50	161.00	165.50	71
2022-09-23	166.50	166.50	162.00	166.50	30
2022-09-22	166.50	166.50	162.00	166.50	0
2022-09-21	166.50	166.50	166.50	166.50	211
2022-09-20	166.50	166.50	162.00	166.50	2,390
2022-09-19	166.50	166.50	166.50	166.50	0
2022-09-16	166.50	166.50	162.00	166.50	4,224
2022-09-15	166.50	166.50	162.00	166.50	0
2022-09-14	166.50	166.50	166.50	166.50	913
2022-09-13	167.00	167.00	162.00	166.50	2
2022-09-12	167.00	167.00	167.00	167.00	1,079
2022-09-09	167.00	168.50	165.00	167.00	20
2022-09-08	170.50	170.50	166.00	168.50	206
2022-09-07	170.50	170.50	166.00	170.50	12,000
2022-09-06	170.50	170.50	170.50	170.50	1
2022-09-05	170.50	170.50	170.50	170.50	4,016
2022-09-02	170.50	170.50	166.00	170.50	0
2022-09-01	170.50	170.50	170.50	170.50	0
2022-08-31	170.50	170.50	170.50	170.50	100
2022-08-30	170.50	170.50	166.00	170.50	2,285
2022-08-29	170.50	170.50	170.50	170.50	0
2022-08-26	170.50	170.50	166.00	170.50	3,890
2022-08-25	170.50	170.50	166.00	170.50	512
2022-08-24	171.00	171.00	166.00	170.50	1,606
2022-08-23	171.00	171.00	166.00	171.00	393
2022-08-22	171.00	176.00	176.00	176.00	8,257
2022-08-19	171.00	171.00	166.00	171.00	30
2022-08-18	171.00	171.00	166.00	171.00	3,489
2022-08-17	171.00	171.00	171.00	171.00	3,714
2022-08-16	171.00	171.00	166.00	171.00	0
2022-08-15	171.00	171.00	166.00	171.00	6,685
2022-08-12	171.00	171.00	171.00	171.00	1,600
2022-08-11	171.00	171.00	166.00	171.00	14,279
2022-08-10	171.00	171.00	166.00	171.00	0
2022-08-09	171.00	171.00	171.00	171.00	7,000
2022-08-08	171.00	171.00	166.00	171.00	3,279
2022-08-05	171.00	171.00	166.00	170.50	2,280
2022-08-04	169.50	172.00	172.00	172.00	8,357
2022-08-03	167.00	169.50	167.00	169.50	11,412
2022-08-02	167.00	167.00	162.00	167.00	2,309
2022-08-01	167.00	167.00	162.00	167.00	7,689
2022-07-29	167.00	167.00	162.00	167.00	8,000
2022-07-28	166.00	167.00	166.00	167.00	0
2022-07-27	162.00	166.00	157.00	166.00	589
2022-07-26	162.00	162.00	157.00	162.00	1
2022-07-25	162.00	162.00	157.00	162.00	11,271
2022-07-22	162.00	162.00	157.00	162.00	59
2022-07-21	161.50	162.00	157.00	162.00	82
2022-07-20	162.00	162.00	157.00	162.00	6,168
2022-07-19	162.00	162.00	157.00	162.00	0
2022-07-18	162.00	162.00	157.00	162.00	44
2022-07-15	162.00	162.00	157.00	162.00	1,777
2022-07-14	163.00	163.00	162.00	162.00	0
2022-07-13	163.00	163.00	163.00	163.00	900
2022-07-12	162.00	163.00	159.00	163.00	1,439
2022-07-11	162.00	163.50	160.00	163.00	10,000
2022-07-08	163.50	163.50	163.50	163.50	0
2022-07-07	162.50	163.50	160.00	163.50	0
2022-07-06	163.00	164.50	161.00	163.50	118
2022-07-05	163.00	164.50	160.00	164.50	448
2022-07-04	163.00	164.00	159.00	164.00	87
2022-07-01	163.50	163.50	163.50	163.50	14,468
2022-06-30	163.50	163.50	159.00	163.50	335
2022-06-29	167.00	167.50	163.00	167.50	54
2022-06-28	167.00	167.50	163.00	167.50	0
2022-06-27	166.50	167.50	162.00	167.50	58
2022-06-24	166.50	166.50	162.00	166.50	348
2022-06-23	166.00	166.50	162.00	166.50	6,223
2022-06-22	166.50	166.50	166.50	166.50	12,900
2022-06-21	166.00	166.50	162.00	166.50	3,875
2022-06-20	166.00	166.50	162.00	166.50	10,304
2022-06-17	166.00	166.50	162.00	166.50	10,211
2022-06-16	166.50	166.50	166.50	166.50	2,757
2022-06-15	166.00	166.50	161.00	166.50	9,485
2022-06-14	166.50	166.50	162.00	166.00	87
2022-06-13	166.50	166.50	162.00	166.50	1,343
2022-06-10	166.50	166.50	162.00	166.50	0
2022-06-09	165.00	166.50	161.00	166.50	3,008
2022-06-08	165.00	165.50	165.00	165.50	3,295
2022-06-07	165.00	165.00	160.00	165.00	3,712
2022-06-06	165.00	165.00	165.00	165.00	584
2022-06-03	165.00	165.00	165.00	165.00	0
2022-06-02	165.00	165.00	165.00	165.00	0
2022-06-01	165.00	165.00	165.00	165.00	2,089
2022-05-31	165.00	165.00	160.00	165.00	0
2022-05-30	165.00	165.00	160.00	165.00	114
2022-05-27	165.00	165.00	160.00	165.00	0
2022-05-26	165.00	165.00	160.00	165.00	12,000
2022-05-25	165.00	165.00	160.00	165.00	976
2022-05-24	165.00	165.00	160.00	165.00	729
2022-05-23	165.00	165.00	160.00	165.00	3,625
2022-05-20	165.00	165.00	160.00	165.00	6,973
2022-05-19	166.00	166.00	162.00	165.00	10,150
2022-05-18	166.00	166.00	162.00	166.00	3,396
2022-05-17	166.00	166.00	162.00	166.00	46
2022-05-16	166.00	166.00	162.00	166.00	55
2022-05-13	166.00	166.00	162.00	166.00	2,363
2022-05-12	166.00	167.00	164.00	166.00	4,750
2022-05-11	167.00	169.00	169.00	169.00	5,676
2022-05-10	166.00	167.00	164.00	167.00	627
2022-05-09	165.50	167.50	162.00	167.00	6,189
2022-05-06	165.50	165.50	162.00	165.50	6,882
2022-05-05	165.00	165.50	165.00	165.50	1,586
2022-05-04	164.00	165.00	161.00	165.00	5,949
2022-05-03	163.00	164.00	159.00	164.00	11,885
2022-05-02	163.00	163.00	163.00	163.00	0
2022-04-29	163.00	163.00	159.00	163.00	0
2022-04-28	163.00	163.00	159.00	163.00	1,676
2022-04-27	163.00	163.00	159.00	163.00	1,053
2022-04-26	162.50	163.00	162.50	163.00	5,293
2022-04-25	162.00	162.50	159.00	162.50	3,405
2022-04-22	162.00	162.00	159.00	162.00	2,434
2022-04-21	162.00	162.00	162.00	162.00	13,270
2022-04-20	161.50	162.00	161.50	162.00	1,815
2022-04-19	161.00	161.50	159.00	161.50	7,020
2022-04-18	161.00	161.00	161.00	161.00	0
2022-04-15	161.00	161.00	161.00	161.00	0
2022-04-14	158.50	161.00	155.00	161.00	7,581
2022-04-13	158.00	158.50	154.00	158.50	8,426
2022-04-12	157.50	157.50	154.00	157.50	3,530
2022-04-11	155.00	157.50	153.00	157.50	12,684
2022-04-08	156.00	157.00	152.00	157.00	11,000
2022-04-07	156.00	156.00	152.00	156.00	0
2022-04-06	156.00	156.00	152.00	156.00	726
2022-04-05	156.00	156.00	152.00	156.00	4,210
2022-04-04	155.00	156.00	152.00	156.00	74
2022-04-01	156.00	156.00	152.00	156.00	194
2022-03-31	156.00	156.00	152.00	156.00	0
2022-03-30	156.00	156.00	152.00	156.00	0
2022-03-29	155.00	156.00	152.00	156.00	9,136
2022-03-28	154.50	155.50	151.00	155.50	6,300
2022-03-25	154.50	154.50	151.00	154.50	19
2022-03-24	154.50	154.50	151.00	154.50	0
2022-03-23	154.50	154.50	151.00	154.50	0
2022-03-22	154.50	154.50	151.00	154.50	3,253
2022-03-21	154.50	154.50	151.00	154.50	612
2022-03-18	154.50	154.50	154.50	154.50	311
2022-03-17	154.00	154.50	150.00	154.50	70
2022-03-16	153.00	153.50	149.00	153.50	240
2022-03-15	153.00	153.00	149.00	153.00	0
2022-03-14	153.00	153.00	149.00	153.00	644
2022-03-11	153.00	153.00	149.00	153.00	8,908
2022-03-10	153.00	153.00	153.00	153.00	470
2022-03-09	153.00	153.00	149.00	153.00	16,845
2022-03-08	153.00	153.00	149.00	153.00	13,284
2022-03-07	154.50	154.50	151.00	153.00	14,307
2022-03-04	154.50	154.50	151.00	154.00	20,445
2022-03-03	154.50	154.50	151.00	154.00	5,011
2022-03-02	154.50	154.50	151.00	154.00	4,307
2022-03-01	154.00	154.00	154.00	154.00	7,912
2022-02-28	156.50	156.50	153.00	154.00	8,226
2022-02-25	157.00	157.00	153.00	157.00	0
2022-02-24	157.00	157.00	153.00	157.00	1,028
2022-02-23	157.00	157.00	153.00	157.00	33
2022-02-22	157.00	157.00	153.00	157.00	15,956
2022-02-21	157.00	157.00	157.00	157.00	0
2022-02-18	157.00	157.00	157.00	157.00	0
2022-02-17	157.00	157.00	153.00	157.00	250
2022-02-16	157.00	157.00	153.00	157.00	1,824
2022-02-15	157.00	157.00	153.00	157.00	0
2022-02-14	161.00	161.00	157.00	157.00	10,860
2022-02-11	158.00	158.00	157.00	157.00	28,769
2022-02-10	158.00	158.00	158.00	158.00	7,517
2022-02-09	157.50	158.00	158.00	158.00	4,226
2022-02-08	158.50	158.50	157.50	158.50	3,260
2022-02-07	158.50	158.50	155.00	158.50	5,897
2022-02-04	158.50	158.50	158.50	158.50	17
2022-02-03	158.50	158.50	158.50	158.50	0
2022-02-02	159.00	159.00	158.50	158.50	1,757
2022-02-01	160.00	160.00	156.00	159.00	9,645
2022-01-31	160.00	160.00	156.00	159.00	8,624
2022-01-28	160.00	160.00	156.00	159.00	3,427
2022-01-27	160.00	160.00	156.00	159.00	43
2022-01-26	158.50	159.00	158.50	159.00	20,873
2022-01-25	158.50	158.50	158.50	158.50	0
2022-01-24	161.00	161.00	158.00	158.50	5,307
2022-01-21	161.00	161.00	158.00	161.00	848
2022-01-20	157.00	161.50	157.00	161.00	4,406
2022-01-19	162.00	160.00	160.00	160.00	12,780
2022-01-18	162.00	162.00	158.00	162.00	0
2022-01-17	162.00	162.00	158.00	162.00	0
2022-01-14	162.00	166.00	166.00	162.00	1,417
2022-01-13	162.00	162.00	162.00	162.00	573
2022-01-12	162.00	162.00	162.00	162.00	0
2022-01-11	162.00	162.00	158.00	162.00	6,924
2022-01-10	162.00	162.00	162.00	162.00	2,138
2022-01-07	162.00	166.00	166.00	166.00	3,015
2022-01-06	162.00	162.00	158.00	162.00	2,763
2022-01-05	162.00	161.00	161.00	161.00	12,255
2022-01-04	162.00	162.00	162.00	162.00	442
2022-01-03	162.00	162.00	162.00	162.00	0
2021-12-31	162.00	162.00	158.00	162.00	2,000
2021-12-30	164.00	166.00	166.00	162.00	1,413
2021-12-29	165.50	165.50	165.50	165.50	458
2021-12-28	165.50	165.50	165.50	165.50	0
2021-12-27	165.50	165.50	165.50	165.50	0
2021-12-24	165.50	165.50	162.00	165.50	113
2021-12-23	165.50	165.50	165.50	165.50	6,669
2021-12-22	165.50	165.50	165.50	165.50	142
2021-12-21	165.50	165.50	165.50	165.50	10,736
2021-12-20	165.50	165.50	162.00	165.50	5,119
2021-12-17	165.50	165.50	162.00	165.50	4,242
2021-12-16	165.50	165.50	162.00	165.50	3,466
2021-12-15	166.50	166.50	162.00	165.50	3,009
2021-12-14	166.50	166.50	162.00	166.00	3,008
2021-12-13	166.50	166.50	162.00	166.00	8,417
2021-12-10	166.50	166.50	162.00	166.00	0
2021-12-09	166.00	166.00	166.00	166.00	0
2021-12-08	166.50	166.50	162.00	166.00	5,000
2021-12-07	166.50	166.50	162.00	166.00	7,541
2021-12-06	166.00	166.00	166.00	166.00	5,227
2021-12-03	166.50	166.50	162.00	166.00	598
2021-12-02	166.50	166.50	162.00	166.00	0
2021-12-01	166.50	166.50	162.00	166.00	554
2021-11-30	166.50	166.50	162.00	166.00	9,053
2021-11-29	166.50	166.50	162.00	166.00	1,802
2021-11-26	166.50	166.50	162.00	166.00	467
2021-11-25	166.00	166.50	162.00	166.00	5,815
2021-11-24	166.00	166.00	162.00	166.00	8,411
2021-11-23	166.50	166.00	166.00	166.00	5
2021-11-22	166.50	166.50	162.00	166.00	0
2021-11-19	166.50	166.50	162.00	166.00	250
2021-11-18	166.50	166.50	162.00	166.00	1,663
2021-11-17	166.00	166.00	166.00	166.00	4,935
2021-11-16	166.50	166.50	162.00	166.00	12,173
2021-11-15	166.50	166.50	162.00	166.00	664
2021-11-12	166.50	166.50	162.00	166.00	18,653
2021-11-11	166.00	166.00	166.00	166.00	16,477
2021-11-10	163.00	163.00	163.00	166.00	415
2021-11-09	162.00	166.00	162.00	166.00	12,008
2021-11-08	166.50	166.50	162.00	166.00	6,350
2021-11-05	166.00	166.00	166.00	166.00	0
2021-11-04	166.00	166.00	166.00	166.00	1,687
2021-11-03	166.50	166.50	162.00	166.00	2,613
2021-11-02	166.50	166.50	162.00	166.00	0
2021-11-01	166.50	166.50	162.00	166.00	2,950
2021-10-29	166.50	166.50	162.00	166.00	0
2021-10-28	167.00	167.00	167.00	167.00	294
2021-10-27	165.50	165.50	162.00	165.50	297
2021-10-26	165.50	165.50	162.00	165.50	941
2021-10-25	165.50	165.50	162.00	165.50	1,800
2021-10-22	165.50	165.50	162.00	165.50	0
2021-10-21	166.00	163.00	163.00	163.00	17,422
2021-10-20	166.50	166.50	166.00	166.00	9,126
2021-10-19	167.50	167.50	163.00	166.50	5,120
2021-10-18	167.00	167.00	167.00	167.00	6,988
2021-10-15	167.50	167.50	163.00	167.00	329
2021-10-14	163.00	167.50	163.00	167.00	10,785
2021-10-13	168.00	164.00	164.00	167.50	28
2021-10-12	167.50	168.00	168.00	167.50	6,500
2021-10-11	168.00	168.00	164.00	167.50	0
2021-10-08	167.50	167.50	167.50	167.50	2,000
2021-10-07	167.50	167.50	167.50	167.50	3,290
2021-10-06	168.00	168.00	164.00	167.50	1,060
2021-10-05	167.50	167.50	164.00	167.50	11,847
2021-10-04	168.00	168.00	164.00	167.50	10,979
2021-10-01	165.00	171.00	164.00	171.00	6,250
2021-09-30	167.50	167.50	164.00	167.50	1,789
2021-09-29	168.00	168.00	164.00	167.50	589
2021-09-28	168.00	168.00	164.00	167.50	251
2021-09-27	168.00	172.00	172.00	172.00	2,906
2021-09-24	168.00	168.00	168.00	168.00	3,024
2021-09-23	168.00	168.00	164.00	168.00	0
2021-09-22	168.00	168.00	164.00	168.00	347
2021-09-21	168.00	168.00	164.00	168.00	14,131
2021-09-20	168.00	168.00	168.00	168.00	31
2021-09-17	168.00	168.00	164.00	168.00	1,331
2021-09-16	168.00	168.00	168.00	168.00	1,826
2021-09-15	168.00	168.00	164.00	168.00	10
2021-09-14	168.00	168.00	168.00	168.00	9,539
2021-09-13	168.00	168.00	164.00	168.00	0
2021-09-10	168.00	168.00	168.00	168.00	6,040
2021-09-09	168.00	168.00	164.00	168.00	0
2021-09-08	168.00	168.00	168.00	168.00	39
2021-09-07	168.00	168.00	168.00	168.00	2,312
2021-09-06	167.00	168.00	164.00	168.00	3,497
2021-09-03	168.00	168.00	164.00	168.00	5,610
2021-09-02	168.00	168.00	164.00	168.00	0
2021-09-01	169.00	169.00	164.00	168.00	1,676
2021-08-31	168.00	168.00	164.00	168.00	5,578
2021-08-30	168.00	168.00	168.00	168.00	0
2021-08-27	168.00	168.00	164.00	168.00	79
2021-08-26	168.00	168.00	164.00	168.00	0
2021-08-25	168.00	168.00	164.00	168.00	297
2021-08-24	168.00	168.00	164.00	168.00	1,287
2021-08-23	168.00	168.00	164.00	168.00	7,524
2021-08-20	168.00	168.00	168.00	168.00	2,869
2021-08-19	168.00	168.00	164.00	168.00	636
2021-08-18	168.00	168.00	164.00	168.00	19
2021-08-17	168.00	168.00	164.00	168.00	5,882
2021-08-16	168.00	168.00	164.00	168.00	1
2021-08-13	168.00	168.00	168.00	168.00	0
2021-08-12	168.00	168.00	168.00	168.00	2,101
2021-08-11	168.00	168.00	168.00	168.00	10,899
2021-08-10	168.00	168.00	168.00	168.00	0
2021-08-09	168.00	168.00	164.00	168.00	6,322
2021-08-06	168.00	168.00	164.00	168.00	292
2021-08-05	168.00	168.00	164.00	168.00	172
2021-08-04	166.00	168.00	166.00	168.00	10,683
2021-08-03	169.00	169.00	165.00	168.50	14,199
2021-08-02	169.00	169.00	169.00	169.00	1,744
2021-07-30	169.00	169.00	165.00	169.00	7,590
2021-07-29	169.00	169.00	169.00	169.00	5,000
2021-07-28	169.00	169.00	164.00	169.00	1,075
2021-07-27	169.00	169.00	164.00	168.00	40
2021-07-26	167.50	167.50	167.50	167.50	0
2021-07-23	169.00	169.00	164.00	167.50	410
2021-07-22	169.00	169.00	164.00	167.50	0
2021-07-21	169.00	169.00	164.00	167.50	2,626
2021-07-20	169.00	169.00	164.00	167.50	1,062
2021-07-19	169.00	169.00	164.00	167.50	0
2021-07-16	169.00	169.00	164.00	167.50	6,202
2021-07-15	169.00	169.00	164.00	167.50	15,076
2021-07-14	169.00	169.00	164.00	167.50	0
2021-07-13	169.00	169.00	164.00	167.50	16,055
2021-07-12	169.00	169.00	164.00	167.50	0
2021-07-09	169.00	169.00	164.00	167.50	5,783
2021-07-08	168.50	168.50	164.00	167.50	0
2021-07-07	168.50	168.50	164.00	167.50	5,771
2021-07-06	168.50	168.50	164.00	167.50	0
2021-07-05	168.50	168.50	164.00	167.50	14,566
2021-07-02	167.50	167.50	167.50	167.50	4
2021-07-01	169.50	169.50	167.50	167.50	8,510
2021-06-30	171.50	171.50	171.50	171.50	25
2021-06-29	171.50	171.50	168.00	171.50	172
2021-06-28	172.00	172.00	168.00	171.50	2,995
2021-06-25	172.00	172.00	168.00	171.50	9,526
2021-06-24	172.00	169.00	169.00	169.00	409
2021-06-23	171.00	171.00	171.00	171.00	24
2021-06-22	170.00	171.00	170.00	171.00	9,296
2021-06-21	170.00	170.00	170.00	170.00	0
2021-06-18	171.00	171.00	166.00	170.00	8,484
2021-06-17	171.00	171.00	166.00	170.00	0
2021-06-16	169.50	169.50	169.50	169.50	289
2021-06-15	169.50	169.50	166.00	169.50	1,408
2021-06-14	169.50	169.50	166.00	169.50	3,298
2021-06-11	169.50	169.50	166.00	169.50	1,621
2021-06-10	169.50	169.50	169.50	169.50	831
2021-06-09	169.50	169.50	166.00	169.50	0
2021-06-08	169.50	169.50	166.00	169.50	0
2021-06-07	169.50	169.50	166.00	169.50	5,882
2021-06-04	169.50	169.50	166.00	169.50	13,448
2021-06-03	169.50	168.00	168.00	168.00	4,263
2021-06-02	169.50	169.50	166.00	169.50	1,864
2021-06-01	169.50	169.50	166.00	169.50	0
2021-05-28	169.50	169.50	169.50	169.50	0
2021-05-27	169.50	169.50	166.00	169.50	10,349
2021-05-26	169.50	169.50	166.00	169.50	6,093
2021-05-25	169.50	169.50	166.00	169.50	0
2021-05-24	169.50	169.50	169.50	169.50	700
2021-05-21	169.50	169.50	166.00	169.50	15,939
2021-05-20	169.50	171.00	171.00	171.00	624
2021-05-19	169.50	169.50	169.50	169.50	44
2021-05-18	169.50	167.00	167.00	167.00	10
2021-05-17	168.50	169.50	165.00	169.50	50
2021-05-14	169.00	169.00	169.00	169.00	6,313
2021-05-13	168.50	169.00	165.00	169.00	13,200
2021-05-12	169.00	169.00	169.00	169.00	0
2021-05-11	168.50	174.00	174.00	169.00	795
2021-05-10	168.50	169.00	164.00	169.00	22,888
2021-05-07	168.50	168.50	164.00	168.00	4,681
2021-05-06	163.00	164.00	163.00	164.00	2,898
2021-05-05	167.50	168.00	163.00	168.00	25,379
2021-05-04	167.50	167.50	163.00	167.00	304
2021-04-30	166.50	167.00	163.00	167.00	1,084
2021-04-29	166.50	167.00	163.00	167.00	0
2021-04-28	167.00	167.00	167.00	167.00	594
2021-04-27	166.50	167.00	163.00	167.00	880
2021-04-26	166.50	167.00	163.00	167.00	1,595
2021-04-23	166.50	167.00	163.00	167.00	52
2021-04-22	167.00	167.00	167.00	167.00	0
2021-04-21	166.50	167.00	163.00	167.00	0
2021-04-20	167.00	167.00	167.00	167.00	832
2021-04-19	166.50	167.00	163.00	167.00	3,000
2021-04-16	166.50	167.00	163.00	167.00	109
2021-04-15	166.50	167.00	167.00	167.00	15,191
2021-04-14	166.50	167.00	163.00	167.00	7,510
2021-04-13	166.50	167.00	163.00	167.00	3,238
2021-04-12	166.50	167.00	163.00	167.00	0
2021-04-09	166.50	167.00	163.00	167.00	5,951
2021-04-08	167.00	167.00	167.00	167.00	4,000
2021-04-07	166.50	167.00	163.00	167.00	7,052
2021-04-06	167.00	167.00	167.00	167.00	3,451
2021-04-01	166.00	166.00	166.00	166.00	143
2021-03-31	165.50	166.00	161.00	166.00	1,923
2021-03-30	165.00	165.00	165.00	165.00	4,929
2021-03-29	165.50	165.50	161.00	165.00	10,114
2021-03-26	165.50	165.50	161.00	165.00	1,900
2021-03-25	165.50	165.50	161.00	165.00	893
2021-03-24	165.50	165.50	161.00	165.00	14,175
2021-03-23	165.00	165.00	165.00	165.00	0
2021-03-22	165.00	165.00	165.00	165.00	23,456
2021-03-19	165.50	165.50	161.00	165.00	67
2021-03-18	165.50	165.50	161.00	165.00	470
2021-03-17	166.00	166.00	162.00	165.00	6,981
2021-03-16	165.00	165.00	165.00	165.00	1,560
2021-03-15	166.00	166.00	162.00	165.00	10,224
2021-03-12	165.00	165.00	165.00	165.00	200
2021-03-11	164.50	165.00	164.50	165.00	3,036
2021-03-10	164.00	164.00	160.00	164.00	304
2021-03-09	165.50	165.50	164.00	164.00	2,820
2021-03-08	165.00	165.50	162.00	165.50	500
2021-03-05	165.50	165.50	165.00	165.00	14,202
2021-03-04	165.50	165.50	163.00	165.50	196
2021-03-03	165.50	165.50	163.00	165.50	103
2021-03-02	156.00	165.50	156.00	165.50	501
2021-03-01	165.50	166.00	164.50	164.50	3,953
2021-02-26	166.00	166.00	164.00	165.50	5,000
2021-02-25	166.50	166.50	164.00	166.00	9,989
2021-02-24	166.50	159.00	159.00	166.50	12,623
2021-02-23	166.50	166.50	166.50	166.50	2,680
2021-02-22	166.50	166.50	164.00	166.50	5,402
2021-02-19	166.00	166.50	163.00	166.50	8,973
2021-02-18	168.00	168.00	163.00	166.00	2,439
2021-02-17	167.00	167.00	163.00	166.00	30,722
2021-02-16	167.50	168.00	163.00	167.00	0
2021-02-15	166.50	167.00	162.00	167.00	22,892
2021-02-12	166.50	166.50	162.00	166.50	3,271
2021-02-11	166.50	166.50	162.00	166.50	1,197
2021-02-10	163.00	166.50	162.00	166.50	472
2021-02-09	166.50	171.00	162.00	162.00	2,101
2021-02-08	166.50	166.50	162.00	166.50	12,053
2021-02-05	166.50	166.50	166.50	166.50	3,055
2021-02-04	166.50	166.50	162.00	166.50	15,657
2021-02-03	166.50	166.50	162.00	166.50	6,464
2021-02-02	166.50	166.50	162.00	166.50	8,344
2021-02-01	166.50	166.50	166.50	166.50	1,607
2021-01-29	166.50	166.50	166.50	166.50	2,566
2021-01-28	166.50	166.50	162.00	166.50	2,338
2021-01-27	166.50	166.50	162.00	166.50	15
2021-01-26	166.50	166.50	166.50	166.50	6,342
2021-01-25	166.50	166.50	162.00	166.50	6,748
2021-01-22	166.50	166.50	166.50	166.50	7,830
2021-01-21	166.00	166.50	166.00	166.50	507
2021-01-20	166.00	166.00	161.00	166.00	1,000
2021-01-19	166.00	166.00	161.00	166.00	25
2021-01-18	166.00	166.00	166.00	166.00	0
2021-01-15	166.00	166.00	166.00	166.00	4,454
2021-01-14	166.00	166.00	161.00	166.00	3,820
2021-01-13	166.00	166.00	161.00	166.00	442
2021-01-12	166.00	166.00	161.00	166.00	353
2021-01-11	166.00	166.00	161.00	166.00	1,034
2021-01-08	166.00	166.00	161.00	166.00	3,654
2021-01-07	166.00	166.00	166.00	166.00	5,349
2021-01-06	166.00	166.00	166.00	166.00	1,169
2021-01-05	166.00	166.00	161.00	166.00	200
2021-01-04	166.00	161.00	161.00	166.00	1,045
2020-12-31	167.00	170.00	165.00	165.50	2,904
2020-12-30	169.00	173.00	173.00	169.00	4,821
2020-12-29	169.50	169.50	169.50	169.50	2,359
2020-12-24	169.50	169.50	166.00	169.50	2,869
2020-12-23	169.50	169.50	169.50	169.50	5,748
2020-12-22	169.50	169.50	166.00	169.50	9,505
2020-12-21	169.50	169.50	166.00	169.50	2,998
2020-12-18	169.50	169.50	166.00	169.50	63
2020-12-17	169.50	169.50	169.50	169.50	1,388
2020-12-16	169.50	169.50	169.50	169.50	2,839
2020-12-15	169.50	169.50	166.00	169.50	23,130
2020-12-14	169.50	169.50	166.00	169.50	0
2020-12-11	169.00	169.50	165.00	169.50	143,574
2020-12-10	169.00	169.00	165.00	169.00	4,147
2020-12-09	169.00	169.00	169.00	169.00	323
2020-12-08	169.00	169.00	165.00	169.00	5,896
2020-12-07	168.50	169.00	168.50	169.00	9,261
2020-12-04	168.50	168.50	168.50	168.50	2,079
2020-12-03	168.50	168.50	168.50	168.50	5,519
2020-12-02	168.00	168.50	163.00	168.50	3,565
2020-12-01	168.00	168.00	163.00	168.00	4,332
2020-11-30	168.00	168.00	163.00	168.00	4,777
2020-11-27	168.00	168.00	163.00	168.00	1,810
2020-11-26	168.00	168.00	163.00	168.00	1,271
2020-11-25	167.50	167.50	163.00	167.50	17,375
2020-11-24	167.00	167.50	163.00	167.50	3,727
2020-11-23	167.00	167.00	167.00	167.00	12,188
2020-11-20	167.00	167.00	167.00	167.00	248
2020-11-19	167.00	167.00	163.00	167.00	100
2020-11-18	167.00	167.00	163.00	167.00	2,432
2020-11-17	167.00	167.00	163.00	167.00	12,374
2020-11-16	167.00	167.00	163.00	167.00	8,616
2020-11-13	167.00	167.00	163.00	167.00	313
2020-11-12	167.00	167.00	167.00	167.00	2,896
2020-11-11	167.00	167.00	167.00	167.00	0
2020-11-10	167.00	167.00	163.00	167.00	2,937
2020-11-09	166.00	167.00	161.00	167.00	13,063
2020-11-06	166.00	166.00	161.00	166.00	9,782
2020-11-05	166.00	166.00	161.00	166.00	0
2020-11-04	166.00	166.00	166.00	166.00	66
2020-11-03	166.00	166.00	161.00	166.00	884
2020-11-02	166.00	166.00	161.00	166.00	8,947
2020-10-30	166.00	166.00	161.00	166.00	3,620
2020-10-29	166.00	166.00	161.00	166.00	7,330
2020-10-28	166.00	166.00	161.00	166.00	2,052
2020-10-27	166.00	166.00	166.00	166.00	0
2020-10-26	166.00	166.00	161.00	166.00	121
2020-10-23	166.00	166.00	161.00	166.00	12,350
2020-10-22	166.00	167.00	163.00	166.00	2,075
2020-10-21	166.00	171.00	171.00	171.00	13,872
2020-10-20	167.00	167.00	167.00	167.00	5,000
2020-10-16	166.00	167.00	163.00	167.00	0
2020-10-15	166.00	167.00	163.00	167.00	489
2020-10-14	166.00	167.00	163.00	167.00	200
2020-10-13	166.50	167.00	166.50	167.00	8,256
2020-10-12	166.00	166.50	162.00	166.50	4,402
2020-10-09	166.00	166.50	161.00	166.50	4,902
2020-10-08	165.50	166.00	161.00	166.00	5,631
2020-10-07	165.50	165.50	165.50	165.50	0
2020-10-06	165.50	165.50	161.00	165.50	8,699
2020-10-05	165.50	165.50	161.00	165.50	604
2020-10-02	165.50	165.50	161.00	165.50	3,726
2020-10-01	165.50	165.50	161.00	165.50	147
2020-09-30	165.50	165.50	161.00	165.50	8,350
2020-09-29	165.50	165.50	161.00	165.50	8,840
2020-09-28	165.50	165.50	161.00	165.50	4,576
2020-09-25	165.50	165.50	161.00	165.50	427
2020-09-24	165.50	165.50	161.00	165.50	1,043
2020-09-23	165.50	165.50	161.00	165.50	30
2020-09-22	165.50	165.50	161.00	165.50	0
2020-09-21	166.50	166.50	163.00	165.50	2,000
2020-09-18	166.50	166.50	163.00	166.50	311
2020-09-17	165.50	166.50	161.00	166.50	1,000
2020-09-16	165.50	165.50	165.50	165.50	0
2020-09-15	165.50	165.50	161.00	165.50	3,941
2020-09-14	165.50	165.50	165.50	165.50	333
2020-09-11	165.50	165.50	161.00	165.50	25
2020-09-10	165.50	165.50	161.00	165.50	30
2020-09-09	165.50	165.50	161.00	165.50	5,882
2020-09-08	165.50	165.50	165.50	165.50	52
2020-09-07	165.50	165.50	161.00	165.50	2,500
2020-09-04	165.50	165.50	161.00	165.50	16
2020-09-03	165.50	165.50	161.00	165.50	289
2020-09-02	165.50	165.50	161.00	165.50	7,211
2020-09-01	165.50	165.50	161.00	165.50	1,835
2020-08-28	165.50	170.00	170.00	165.50	98
2020-08-27	165.00	170.00	170.00	165.50	74
2020-08-26	165.00	165.00	160.00	165.00	100
2020-08-25	165.00	170.00	170.00	165.00	2,906
2020-08-24	165.00	165.00	160.00	165.00	8,300
2020-08-21	165.00	165.00	160.00	165.00	1,476
2020-08-20	165.00	165.00	160.00	165.00	1,766
2020-08-19	170.00	170.00	166.00	165.00	1,530
2020-08-18	165.00	165.00	160.00	165.00	5,057
2020-08-17	165.00	165.00	160.00	164.00	59
2020-08-14	165.00	165.00	160.00	164.00	1,253
2020-08-13	164.00	164.00	164.00	164.00	0
2020-08-12	165.00	165.00	160.00	164.00	5,802
2020-08-11	165.00	170.00	170.00	164.00	1,011
2020-08-10	164.00	160.00	160.00	164.00	109
2020-08-07	164.00	164.00	160.00	164.00	1,765
2020-08-06	164.00	168.00	168.00	164.00	77
2020-08-05	164.00	164.00	160.00	164.00	12,883
2020-08-04	164.00	164.00	164.00	164.00	155
2020-08-03	164.00	168.00	158.00	164.00	799
2020-07-31	164.00	164.00	160.00	164.00	1,538
2020-07-30	164.00	164.00	164.00	164.00	0
2020-07-29	164.00	164.00	164.00	164.00	15,059
2020-07-28	164.00	158.00	158.00	164.00	6,496
2020-07-27	164.00	164.00	160.00	164.00	660
2020-07-24	164.00	158.00	158.00	164.00	1
2020-07-23	164.00	164.00	160.00	164.00	0
2020-07-22	164.00	164.00	160.00	164.00	233
2020-07-21	164.00	164.00	160.00	164.00	735
2020-07-20	164.00	164.00	160.00	164.00	1,776
2020-07-17	164.00	160.00	160.00	164.00	103
2020-07-16	164.00	164.00	160.00	164.00	684
2020-07-15	164.00	164.00	160.00	164.00	0
2020-07-14	164.00	170.00	170.00	164.00	8,814
2020-07-13	164.00	168.00	168.00	164.00	1,652
2020-07-10	164.00	164.00	160.00	164.00	947
2020-07-09	164.50	164.50	160.00	164.00	4,405
2020-07-08	164.50	164.50	160.00	164.50	1,925
2020-07-07	164.50	169.00	169.00	164.50	10
2020-07-06	163.50	164.50	163.50	164.50	1,124
2020-07-03	163.50	163.50	159.00	163.50	9,996
2020-07-02	163.00	168.00	168.00	163.50	14,745
2020-07-01	166.50	166.50	162.00	166.50	8,030
2020-06-30	166.50	171.00	171.00	166.50	4,849
2020-06-29	166.50	171.00	162.00	166.50	60
2020-06-26	166.50	166.50	162.00	166.50	0
2020-06-25	166.50	166.50	162.00	166.50	3,000
2020-06-24	166.50	162.00	162.00	166.50	2,615
2020-06-23	166.50	167.00	167.00	166.50	21,762
2020-06-22	166.50	167.00	167.00	166.50	35
2020-06-19	166.50	167.00	162.00	166.50	6,030
2020-06-18	166.50	167.00	167.00	166.50	473
2020-06-17	166.50	167.00	167.00	166.50	6,258
2020-06-16	166.50	166.50	162.00	166.50	1,746
2020-06-15	166.50	167.00	167.00	166.50	12,812
2020-06-12	166.50	171.00	171.00	166.50	566
2020-06-11	166.50	166.50	162.00	166.50	4,252
2020-06-10	166.50	171.00	171.00	166.50	114
2020-06-09	166.50	166.50	162.00	166.50	3,924
2020-06-08	166.50	167.00	167.00	166.50	14,342
2020-06-05	166.50	171.00	171.00	166.50	133
2020-06-04	162.00	166.50	162.00	166.50	58
2020-06-03	166.50	166.50	166.50	166.50	4,802
2020-06-02	166.50	166.50	162.00	166.50	108
2020-06-01	166.00	166.50	161.00	166.50	21,573
2020-05-29	166.00	166.00	161.00	166.00	1,672
2020-05-28	165.50	171.00	171.00	166.00	9,000
2020-05-27	166.00	166.00	161.00	164.50	5,103
2020-05-26	160.50	164.50	156.00	164.50	7,382
2020-05-22	158.50	160.50	158.50	158.50	3,811
2020-05-21	157.50	162.00	162.00	158.50	2,178
2020-05-20	158.00	158.00	153.00	157.50	14,891
2020-05-19	157.00	157.50	152.00	157.50	3,677
2020-05-18	157.00	157.00	152.00	157.00	1,767
2020-05-15	157.00	157.00	152.00	157.00	6,200
2020-05-14	157.00	157.00	157.00	157.00	2,659
2020-05-13	157.00	157.00	152.00	157.00	280
2020-05-12	157.00	157.00	152.00	157.00	17,678
2020-05-11	157.00	162.00	162.00	157.00	8,095
2020-05-07	157.00	157.00	152.00	157.00	20
2020-05-06	157.00	152.00	152.00	157.00	6,716
2020-05-05	157.00	157.00	157.00	157.00	169
2020-05-04	157.00	157.00	157.00	157.00	6,544
2020-05-01	157.00	157.00	152.00	157.00	21,570
2020-04-30	157.00	157.00	157.00	157.00	1,282
2020-04-29	157.00	162.00	162.00	157.00	2,777
2020-04-28	157.00	152.00	152.00	157.00	182
2020-04-27	157.00	157.00	152.00	157.00	5,764
2020-04-24	157.00	157.00	152.00	157.00	8,045
2020-04-23	157.00	157.00	152.00	157.00	2,475
2020-04-22	157.00	157.00	157.00	157.00	12,109
2020-04-21	158.00	158.00	157.00	157.00	42,392
2020-04-20	157.50	158.00	153.00	158.00	15,753
2020-04-17	157.50	162.00	162.00	157.50	32,322
2020-04-16	157.50	162.00	162.00	157.50	5,118
2020-04-15	156.50	162.00	162.00	157.00	7,095
2020-04-14	154.50	157.00	151.00	155.00	6,316
2020-04-09	154.50	155.00	150.00	155.00	22,112
2020-04-08	154.50	154.50	150.00	154.50	456
2020-04-07	147.50	154.50	147.50	147.50	13,405
2020-04-06	144.50	147.50	140.00	143.50	13,956
2020-04-03	141.00	143.00	136.00	141.00	5,115
2020-04-03	141.00	143.50	136.00	143.50	6,922
2020-04-02	139.00	141.00	141.00	141.00	15,290
2020-04-02	139.00	141.00	134.00	139.00	12,490
2020-04-01	137.00	139.00	139.00	139.00	47,224
2020-04-01	137.00	139.00	134.00	137.00	29,724
2020-03-31	137.00	137.00	134.00	137.00	10,433
2020-03-30	137.00	137.00	137.00	137.00	15,418
2020-03-27	137.50	138.50	133.00	137.50	18,837
2020-03-26	137.00	137.50	137.00	137.00	1,472
2020-03-25	137.00	137.00	130.00	135.00	27,130
2020-03-24	135.00	135.00	130.00	135.00	3,347
2020-03-23	137.00	137.00	132.00	137.00	24,207
2020-03-20	137.00	137.00	132.00	136.50	5,810
2020-03-19	139.00	139.00	134.00	139.00	8,170
2020-03-18	139.50	139.50	135.00	139.50	0
2020-03-17	146.00	146.00	141.00	146.00	9,894
2020-03-16	146.50	146.50	142.00	146.50	41,274
2020-03-13	147.00	147.00	143.00	147.50	3,511
2020-03-12	148.00	148.00	144.00	148.00	8,611
2020-03-11	148.00	148.00	148.00	148.00	4,514
2020-03-10	148.00	148.00	148.00	148.00	10,306
2020-03-09	150.50	150.50	146.00	152.00	4,948
2020-03-06	152.00	152.00	148.00	152.00	1,629
2020-03-05	150.00	152.00	147.00	151.00	50,000
2020-03-04	150.50	151.00	147.00	151.00	9,392
2020-03-03	150.50	150.50	150.50	150.50	7,511
2020-03-02	150.50	150.50	150.50	150.50	17,000
2020-02-28	150.50	150.50	150.50	150.50	6,046
2020-02-27	152.50	156.00	150.50	153.50	19,245
2020-02-26	157.00	157.50	153.00	157.50	7,885
2020-02-25	161.50	161.50	157.50	161.50	8,770
2020-02-24	163.00	163.00	158.00	163.00	828
2020-02-21	163.00	163.00	158.00	163.00	7,000
2020-02-20	163.00	163.00	163.00	163.00	0
2020-02-19	163.00	163.00	158.00	163.00	15,955
2020-02-18	163.00	163.00	163.00	163.00	0
2020-02-17	163.00	163.00	158.00	163.00	1,800
2020-02-14	163.00	163.00	158.00	163.00	1,230
2020-02-13	163.00	163.00	163.00	163.00	160
2020-02-12	163.00	163.00	158.00	163.00	2,207
2020-02-11	163.00	163.00	158.00	163.00	0
2020-02-10	163.00	163.00	158.00	163.00	10,180
2020-02-07	163.00	163.00	158.00	163.00	2,000
2020-02-06	163.00	163.00	158.00	163.00	14
2020-02-05	163.00	163.00	163.00	163.00	26
2020-02-04	163.00	163.00	158.00	163.00	3,785
2020-02-03	163.00	163.00	163.00	163.00	6,275
2020-01-31	163.00	163.00	158.00	163.00	14,664
2020-01-30	163.00	163.00	158.00	163.00	0
2020-01-29	163.00	163.00	158.00	163.00	69
2020-01-28	163.00	163.00	158.00	163.00	691
2020-01-27	163.00	163.00	158.00	163.00	7,472
2020-01-24	163.00	163.00	158.00	163.00	2,312
2020-01-23	163.00	163.00	158.00	163.00	0
2020-01-22	163.00	163.00	163.00	163.00	22
2020-01-21	163.00	163.00	163.00	163.00	0
2020-01-20	163.00	163.00	158.00	163.00	6,346
2020-01-17	163.00	163.00	163.00	163.00	1,176
2020-01-16	163.00	163.00	163.00	163.00	0
2020-01-15	163.00	163.00	158.00	163.00	0
2020-01-14	163.00	163.00	158.00	163.00	5,000
2020-01-13	163.00	163.00	158.00	163.00	423
2020-01-10	163.00	163.00	158.00	163.00	0
2020-01-09	163.00	163.00	158.00	163.00	0
2020-01-08	163.00	163.00	163.00	163.00	0
2020-01-07	163.00	163.00	163.00	163.00	22
2020-01-06	163.00	163.00	158.00	163.00	11,023
2020-01-03	162.50	163.00	158.00	163.00	189
2020-01-02	160.00	162.00	155.00	162.00	16,842
2019-12-31	160.00	160.00	160.00	160.00	6,010
2019-12-30	160.00	160.00	155.00	160.00	10,432
2019-12-27	160.00	160.00	155.00	160.00	0
2019-12-24	160.00	160.00	155.00	160.00	0
2019-12-23	160.00	160.00	155.00	160.00	302
2019-12-20	160.00	160.00	155.00	160.00	0
2019-12-19	159.50	160.00	155.00	160.00	0
2019-12-18	159.50	159.50	155.00	159.50	127
2019-12-17	159.50	159.50	155.00	159.50	480
2019-12-16	159.50	159.50	155.00	159.50	0
2019-12-13	159.00	159.50	154.00	159.50	1,500
2019-12-12	159.00	159.00	154.00	159.00	0
2019-12-11	159.00	159.00	154.00	159.00	3,762
2019-12-10	159.00	159.00	154.00	159.00	1,428
2019-12-09	159.00	159.00	154.00	159.00	0
2019-12-06	159.00	159.00	154.00	159.00	0
2019-12-05	159.00	159.00	154.00	159.00	0
2019-12-04	159.00	163.00	159.00	159.00	4,516
2019-12-03	159.00	159.50	155.00	159.50	6,000
2019-12-02	159.00	159.50	155.00	159.50	12
2019-11-29	159.50	159.50	159.50	159.50	29
2019-11-28	159.50	159.50	159.50	159.50	0
2019-11-27	159.00	159.50	155.00	159.50	0
2019-11-26	158.50	159.50	158.50	159.50	3,648
2019-11-25	158.50	158.50	158.50	158.50	3,500
2019-11-22	158.00	158.50	154.00	158.50	665
2019-11-21	158.00	158.50	154.00	158.50	0
2019-11-20	158.50	158.50	158.50	158.50	1,538
2019-11-19	158.00	158.50	153.00	158.50	10,121
2019-11-18	158.00	158.00	158.00	158.00	11,840
2019-11-15	158.00	158.00	153.00	158.00	1,000
2019-11-14	158.00	158.00	158.00	158.00	0
2019-11-13	158.00	158.00	158.00	158.00	1,214
2019-11-12	158.00	158.00	153.00	158.00	1,500
2019-11-11	158.00	158.00	153.00	158.00	4,189
2019-11-08	157.50	158.00	153.00	158.00	1,486
2019-11-07	157.00	157.50	157.00	157.50	0
2019-11-06	156.50	157.00	153.00	157.00	0
2019-11-05	156.00	157.00	156.00	156.50	1,264
2019-11-04	156.00	156.00	152.00	156.00	16,767
2019-11-01	156.00	156.00	152.00	156.00	12,031
2019-10-31	156.00	156.00	152.00	156.00	1,327
2019-10-30	156.00	156.00	152.00	156.00	0
2019-10-29	154.50	155.00	150.00	154.50	0
2019-10-28	154.50	154.50	150.00	154.50	171
2019-10-25	154.50	154.50	150.00	154.50	0
2019-10-24	154.50	154.50	150.00	154.50	0
2019-10-23	154.50	154.50	150.00	154.50	0
2019-10-22	154.00	154.50	150.00	154.50	382
2019-10-21	154.00	154.50	150.00	154.50	7,000
2019-10-18	154.00	154.50	149.00	154.50	0
2019-10-17	154.00	154.50	149.00	154.50	6,231
2019-10-16	154.50	154.50	150.00	154.50	4,705
2019-10-15	154.50	154.50	150.00	154.50	0
2019-10-14	154.00	154.50	149.00	154.50	2,515
2019-10-11	153.50	153.50	153.50	153.50	15,339
2019-10-10	153.00	153.50	149.00	153.50	734
2019-10-09	153.00	153.50	149.00	153.50	185
2019-10-08	153.50	153.50	153.50	153.50	0
2019-10-07	153.00	153.50	149.00	153.50	1,500
2019-10-04	153.50	153.50	153.50	153.50	0
2019-10-03	152.50	153.50	152.50	153.50	32
2019-10-02	152.50	152.50	152.50	152.50	0
2019-10-01	152.50	152.50	152.50	152.50	2,007
2019-09-30	152.50	152.50	152.50	152.50	698
2019-09-27	152.50	152.50	152.50	152.50	0
2019-09-26	152.50	152.50	148.00	152.50	0
2019-09-25	152.50	152.50	152.50	152.50	1,000
2019-09-24	152.50	152.50	152.50	152.50	0
2019-09-23	151.50	152.50	148.00	152.50	2,095
2019-09-20	152.00	152.00	148.00	152.00	247
2019-09-19	151.50	152.00	151.50	152.00	2,703
2019-09-18	150.50	151.50	146.00	151.50	0
2019-09-17	151.00	151.00	146.00	150.50	4,348
2019-09-16	148.00	150.50	148.00	150.50	11
2019-09-13	148.00	148.00	143.00	148.00	2,796
2019-09-12	148.00	148.00	148.00	148.00	26,650
2019-09-11	147.50	148.00	143.00	148.00	1,000
2019-09-10	147.50	147.50	143.00	147.50	0
2019-09-09	147.50	147.50	143.00	147.50	11,432
2019-09-06	147.50	147.50	147.50	147.50	1,000
2019-09-05	147.00	147.50	147.00	147.50	6,132
2019-09-04	147.00	147.00	143.00	147.00	0
2019-09-03	147.00	147.00	143.00	147.00	0
2019-09-02	147.00	147.00	147.00	147.00	0
2019-08-30	147.00	147.00	143.00	147.00	127
2019-08-29	147.00	147.00	147.00	147.00	149
2019-08-28	147.00	147.00	147.00	147.00	0
2019-08-27	147.00	147.00	143.00	147.00	0
2019-08-23	147.00	147.00	147.00	147.00	100
2019-08-22	147.00	147.00	143.00	147.00	0
2019-08-21	147.00	147.00	143.00	147.00	9
2019-08-20	147.00	147.00	147.00	147.00	10
2019-08-19	147.00	147.00	143.00	147.00	2,638
2019-08-16	147.00	147.00	147.00	147.00	0
2019-08-15	147.00	147.00	147.00	147.00	3,311
2019-08-14	147.00	147.00	143.00	147.00	0
2019-08-13	147.00	147.00	147.00	147.00	7,917
2019-08-12	147.00	147.00	147.00	147.00	200
2019-08-09	147.00	147.00	147.00	147.00	910
2019-08-08	147.00	147.00	147.00	147.00	678
2019-08-07	147.00	147.00	147.00	147.00	0
2019-08-06	147.00	147.00	143.00	147.00	17,045
2019-08-05	147.00	147.00	143.00	147.00	3,500
2019-08-02	147.00	147.00	143.00	147.00	681
2019-08-01	147.00	147.00	147.00	147.00	1,623
2019-07-31	147.00	147.00	147.00	147.00	901
2019-07-30	147.00	147.00	147.00	147.00	0
2019-07-29	147.00	147.00	143.00	147.00	3,323
2019-07-26	147.00	147.00	147.00	147.00	0
2019-07-25	147.00	147.00	147.00	147.00	0
2019-07-24	147.00	147.00	143.00	147.00	0
2019-07-23	147.00	147.00	147.00	147.00	48,272
2019-07-22	147.00	147.00	147.00	147.00	65
2019-07-19	146.00	147.00	146.00	147.00	4,000
2019-07-18	146.00	146.00	141.00	146.00	10,000
2019-07-17	146.00	146.00	146.00	146.00	0
2019-07-16	146.00	146.00	146.00	146.00	61
2019-07-15	146.50	146.50	146.00	146.00	0
2019-07-12	146.00	146.50	142.00	146.50	7,500
2019-07-11	146.00	146.50	142.00	146.50	0
2019-07-10	146.00	146.50	142.00	146.50	1,000
2019-07-09	146.50	146.50	146.50	146.50	0
2019-07-08	146.50	146.50	146.50	146.50	15,669
2019-07-05	146.50	146.50	146.50	146.50	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205