Bp 9% 2nd Prf Share History

Bp 9% 2nd Prf Share Price history. The following table shows end-of-day data BP.B historical share prices for Bp 9% 2nd Prf, 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.B.L
Share Price BP.B.L
Charts BP.B.L
Trades BP.B.L
History Compare
BP.B.L BP.B.L
Share News BP.B.L
RNS BP.B.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-20	152.50	153.00	151.50	153.00	5,143
2024-05-17	150.50	151.50	150.50	151.50	20,063
2024-05-16	150.00	152.00	148.00	152.00	17,700
2024-05-15	150.00	150.00	150.00	150.00	9,448
2024-05-14	150.00	152.00	150.00	150.00	2,544
2024-05-13	150.00	150.00	150.00	150.00	5,621
2024-05-10	150.00	150.00	150.00	150.00	0
2024-05-09	150.00	149.00	149.00	149.00	14,008
2024-05-08	150.00	150.00	150.00	150.00	5,470
2024-05-07	150.00	150.00	150.00	150.00	3,841
2024-05-06	150.00	150.00	150.00	150.00	0
2024-05-03	150.00	152.00	150.00	150.00	1,703
2024-05-02	150.00	150.00	150.00	150.00	0
2024-05-01	150.00	152.00	152.00	152.00	17,633
2024-04-30	150.00	150.00	150.00	150.00	4,915
2024-04-29	150.00	150.00	150.00	150.00	7,672
2024-04-26	149.00	148.00	148.00	148.00	32,273
2024-04-25	149.00	149.50	149.00	149.50	2,659
2024-04-24	149.50	150.00	149.50	149.50	1,296
2024-04-23	150.00	150.00	150.00	150.00	0
2024-04-22	149.50	153.00	150.00	150.00	5,416
2024-04-19	149.50	150.00	149.50	150.00	24,407
2024-04-18	149.50	150.50	149.50	150.00	20,486
2024-04-17	150.50	154.00	150.00	150.00	7,813
2024-04-16	150.50	154.00	150.50	150.50	50
2024-04-15	150.50	153.00	147.00	150.50	3,913
2024-04-12	150.50	154.00	150.50	150.50	4,077
2024-04-11	150.00	150.00	150.00	150.00	8,080
2024-04-10	150.50	150.00	150.00	150.00	6,715
2024-04-09	150.50	154.00	150.50	150.50	19,260
2024-04-08	150.50	154.00	144.00	150.50	11,870
2024-04-05	150.50	150.50	150.50	150.50	0
2024-04-04	150.50	150.50	150.50	150.50	204
2024-04-03	150.50	150.50	150.50	150.50	19,164
2024-04-02	150.50	150.50	150.50	150.50	25,360
2024-04-01	150.50	150.50	150.50	150.50	0
2024-03-29	150.50	150.50	150.50	150.50	0
2024-03-28	150.50	150.50	150.50	150.50	14,093
2024-03-27	150.50	154.00	154.00	154.00	3,593
2024-03-26	150.50	150.50	150.50	150.50	1,254
2024-03-25	150.50	150.50	150.50	150.50	5,315
2024-03-22	150.50	154.00	154.00	154.00	2,620
2024-03-21	145.00	145.00	145.00	150.50	5,697
2024-03-20	151.00	151.00	150.50	150.50	3,677
2024-03-19	151.50	151.00	148.00	151.00	5,036
2024-03-18	152.00	151.50	145.00	151.50	1,031
2024-03-15	152.00	152.00	145.00	152.00	47
2024-03-14	152.00	152.00	152.00	152.00	0
2024-03-13	152.00	152.00	152.00	152.00	712
2024-03-12	150.00	152.00	150.00	152.00	0
2024-03-11	152.00	152.00	152.00	152.00	34
2024-03-08	152.00	152.00	152.00	152.00	0
2024-03-07	152.00	152.00	152.00	152.00	874
2024-03-06	152.00	152.00	152.00	152.00	1,071
2024-03-05	145.00	155.00	145.00	155.00	2,271
2024-03-04	151.00	151.00	151.00	151.00	14,681
2024-03-01	151.50	151.50	151.00	151.00	7,280
2024-02-29	151.50	151.50	151.00	151.00	3,022
2024-02-28	151.50	148.00	148.00	151.50	17,835
2024-02-27	150.50	155.00	155.00	151.50	2,369
2024-02-26	151.50	155.00	155.00	155.00	26,092
2024-02-23	151.00	151.00	151.00	151.00	0
2024-02-22	151.50	151.50	151.00	151.00	2,978
2024-02-21	151.00	151.00	151.00	151.00	1
2024-02-20	151.00	151.00	151.00	151.00	1,301
2024-02-19	151.00	151.00	151.00	151.00	0
2024-02-16	151.50	155.00	155.00	155.00	1
2024-02-15	151.50	151.00	145.00	151.00	7,888
2024-02-14	151.50	151.50	151.00	151.00	2,233
2024-02-13	152.00	154.00	154.00	154.00	56
2024-02-12	152.00	149.00	149.00	149.00	44
2024-02-09	152.00	152.00	152.00	152.00	13,694
2024-02-08	152.00	152.00	152.00	152.00	935
2024-02-07	152.00	152.00	152.00	152.00	0
2024-02-06	152.00	152.00	152.00	152.00	647
2024-02-05	152.50	152.50	152.00	152.00	0
2024-02-02	152.00	152.00	152.00	152.00	5,969
2024-02-01	151.50	152.00	151.00	152.00	1,579
2024-01-31	150.50	151.50	150.50	151.50	580
2024-01-30	150.50	150.50	150.50	150.50	2,012
2024-01-29	150.50	150.50	150.50	150.50	0
2024-01-26	150.50	150.50	150.50	150.50	11,771
2024-01-25	150.50	150.50	150.50	150.50	8,281
2024-01-24	150.50	150.50	150.50	150.50	3,037
2024-01-23	155.00	155.00	150.50	150.50	40
2024-01-22	150.50	150.50	150.50	150.50	0
2024-01-19	150.50	155.00	150.50	150.50	4,188
2024-01-18	151.50	151.50	150.50	150.50	9,150
2024-01-17	152.50	152.50	151.50	151.50	5,589
2024-01-16	152.50	152.50	152.50	152.50	4,703
2024-01-15	152.00	152.50	152.00	152.50	0
2024-01-12	150.50	152.00	150.50	152.00	9,567
2024-01-11	148.00	150.50	148.00	150.50	12,449
2024-01-10	147.50	148.00	147.50	148.00	1,430
2024-01-09	147.50	147.50	147.50	147.50	6,000
2024-01-08	147.50	147.50	147.50	147.50	190
2024-01-05	148.00	148.00	147.50	147.50	5,085
2024-01-04	147.50	148.00	147.50	148.00	413
2024-01-03	147.00	147.50	147.00	147.50	1,664
2024-01-02	146.50	147.00	146.50	147.00	0
2024-01-01	146.50	146.50	146.50	146.50	0
2023-12-29	146.50	146.50	146.50	146.50	124
2023-12-28	148.00	148.00	146.00	146.50	2,661
2023-12-27	150.50	150.50	150.00	150.00	188
2023-12-26	150.00	150.00	150.00	150.00	0
2023-12-25	150.00	150.00	150.00	150.00	0
2023-12-22	149.00	150.00	149.00	150.00	13,036
2023-12-21	149.50	155.00	149.00	155.00	10,205
2023-12-20	148.50	152.00	149.00	149.00	23,014
2023-12-19	155.00	155.00	155.00	148.50	779
2023-12-18	148.50	152.00	148.50	148.50	16,465
2023-12-15	149.00	149.00	148.50	148.50	11,931
2023-12-14	149.50	149.50	148.00	149.00	15,008
2023-12-13	148.00	148.00	148.00	148.00	6,233
2023-12-12	147.50	150.00	148.00	148.00	472
2023-12-11	147.00	150.00	142.00	150.00	48
2023-12-08	148.00	148.00	147.00	147.00	545
2023-12-07	147.00	152.00	152.00	152.00	11,559
2023-12-06	145.50	147.00	145.50	147.00	8,712
2023-12-05	145.50	147.00	145.50	147.00	556
2023-12-04	145.00	147.00	145.00	147.00	99
2023-12-01	146.50	146.50	146.50	146.50	0
2023-11-30	145.50	151.00	151.00	151.00	6,212
2023-11-29	144.50	145.50	144.50	145.50	10,481
2023-11-28	144.50	144.50	144.50	144.50	0
2023-11-27	144.50	141.00	141.00	144.50	357
2023-11-24	144.50	148.00	148.00	148.00	2,845
2023-11-23	143.00	151.00	143.00	151.00	14,283
2023-11-22	143.00	143.00	143.00	143.00	1,674
2023-11-21	142.50	143.00	142.50	143.00	1,071
2023-11-20	142.00	145.00	145.00	145.00	7,594
2023-11-17	142.00	144.00	144.00	144.00	53
2023-11-16	144.00	147.00	142.00	147.00	16,480
2023-11-15	140.00	144.00	141.00	142.00	15,092
2023-11-14	137.50	143.00	138.50	140.00	26,164
2023-11-13	135.50	140.00	140.00	140.00	27,138
2023-11-10	135.50	136.00	135.50	136.00	1,133
2023-11-09	135.50	136.00	135.50	136.00	206
2023-11-08	135.50	136.00	136.00	136.00	7,885
2023-11-07	135.50	139.00	139.00	139.00	11,176
2023-11-06	135.50	135.50	135.50	135.50	6,847
2023-11-03	134.50	138.00	138.00	138.00	15,060
2023-11-02	132.00	137.00	133.50	137.00	420,628
2023-11-01	131.50	132.00	131.50	132.00	10,541
2023-10-31	132.50	133.00	133.00	133.00	76,506
2023-10-30	131.00	131.50	131.00	131.00	233,013
2023-10-27	133.00	133.00	131.00	131.00	16,446
2023-10-26	131.00	132.50	131.00	131.00	156,040
2023-10-25	136.00	136.00	132.50	132.50	2,552
2023-10-24	133.00	133.00	132.50	132.50	15,811
2023-10-23	133.00	133.00	131.00	133.00	20,131
2023-10-20	130.50	133.00	130.50	133.00	16,954
2023-10-19	128.00	131.00	128.00	128.00	25,958
2023-10-18	134.00	134.00	131.00	131.00	12,707
2023-10-17	129.00	132.50	129.00	131.50	32,842
2023-10-16	132.50	136.00	132.50	132.50	9,262
2023-10-13	132.50	132.50	132.50	132.50	49,260
2023-10-12	132.50	132.50	132.50	132.50	14,705
2023-10-11	132.50	130.00	130.00	130.00	11,537
2023-10-10	132.50	133.00	132.50	132.50	12,247
2023-10-09	133.00	133.00	133.00	133.00	1,780
2023-10-06	132.50	133.00	132.50	133.00	25,896
2023-10-05	131.50	132.00	132.00	132.00	8,936
2023-10-04	131.50	133.00	132.00	133.00	21,312
2023-10-03	131.50	135.00	135.00	135.00	2,832
2023-10-02	131.50	133.00	131.50	133.00	19,861
2023-09-29	131.50	133.00	131.50	133.00	1,615
2023-09-28	131.50	135.00	134.00	134.00	181
2023-09-27	131.50	132.50	131.50	132.50	1,500
2023-09-26	131.50	132.50	131.50	132.50	37,055
2023-09-25	130.00	134.00	130.00	132.50	34,525
2023-09-22	134.00	134.00	132.00	132.00	21,831
2023-09-21	129.50	132.00	129.50	132.00	115,789
2023-09-20	130.50	132.50	130.50	132.00	54,108
2023-09-19	130.50	132.00	130.50	132.00	11,000
2023-09-18	130.50	132.00	130.00	132.00	16,865
2023-09-15	132.00	132.00	132.00	132.00	31,258
2023-09-14	132.00	134.00	134.00	134.00	13,273
2023-09-13	132.00	133.00	132.00	133.00	11,933
2023-09-12	136.00	135.00	135.00	135.00	1,990
2023-09-11	135.00	136.00	135.00	136.00	0
2023-09-08	135.00	140.00	140.00	140.00	4,127
2023-09-07	138.00	135.00	135.00	135.00	15,703
2023-09-06	140.00	140.00	138.00	138.00	11,603
2023-09-05	139.50	140.00	139.50	140.00	176
2023-09-04	139.50	140.00	139.50	140.00	67
2023-09-01	139.50	140.00	139.50	140.00	20,516
2023-08-31	139.50	140.00	139.50	140.00	3,000
2023-08-30	139.50	140.00	139.50	140.00	3,793
2023-08-29	140.50	140.00	140.00	140.00	11,089
2023-08-28	140.50	140.50	140.50	140.50	0
2023-08-25	140.50	140.50	140.50	140.50	3,600
2023-08-24	140.50	140.50	140.50	140.50	450
2023-08-23	142.50	141.00	140.50	140.50	126
2023-08-22	142.50	142.50	142.50	142.50	6
2023-08-21	144.00	146.00	142.50	142.50	1,123
2023-08-18	144.00	144.00	144.00	144.00	100
2023-08-17	144.00	144.00	144.00	144.00	0
2023-08-16	144.00	144.00	144.00	144.00	4,436
2023-08-15	141.00	149.00	141.00	144.00	10,824
2023-08-14	145.50	145.50	145.00	145.00	13,000
2023-08-11	145.50	145.50	145.50	145.50	582
2023-08-10	145.50	145.50	141.00	145.50	55
2023-08-09	145.50	149.00	145.50	145.50	661
2023-08-08	148.50	150.00	145.50	145.50	94
2023-08-07	148.00	149.00	148.00	149.00	980
2023-08-04	150.50	152.00	149.00	152.00	128
2023-08-03	150.50	150.50	150.50	150.50	4,000
2023-08-02	152.00	152.00	150.50	150.50	535
2023-08-01	150.50	152.00	147.00	147.00	143
2023-07-31	151.00	151.00	150.50	150.50	530
2023-07-28	152.00	152.50	151.00	151.00	1,436
2023-07-27	152.50	152.50	150.00	152.50	20,000
2023-07-26	153.50	153.50	153.50	153.50	1,504
2023-07-25	153.50	153.50	153.50	153.50	0
2023-07-24	153.50	153.50	153.50	153.50	616
2023-07-21	153.50	153.50	150.00	153.50	5,012
2023-07-20	153.50	153.50	153.50	153.50	7,500
2023-07-19	153.50	153.50	153.50	153.50	345
2023-07-18	153.50	153.50	153.50	153.50	0
2023-07-17	153.50	153.50	153.50	153.50	5,515
2023-07-14	154.00	157.00	153.50	153.50	145
2023-07-13	155.50	155.50	155.50	155.50	5,000
2023-07-12	155.50	155.50	155.50	155.50	0
2023-07-11	155.50	155.50	155.50	155.50	0
2023-07-10	155.50	156.00	155.50	155.50	183
2023-07-07	155.50	155.50	155.50	155.50	0
2023-07-06	155.50	155.50	155.50	155.50	26
2023-07-05	156.00	156.00	155.50	155.50	8,603
2023-07-04	156.00	156.00	156.00	156.00	12
2023-07-03	156.00	156.50	156.00	156.00	1,465
2023-06-30	156.50	156.50	156.50	156.50	0
2023-06-29	159.00	159.00	156.50	156.50	12,048
2023-06-28	161.00	163.00	163.00	163.00	27,112
2023-06-27	164.00	165.50	161.00	161.00	27,524
2023-06-26	165.00	165.50	165.00	165.50	7,708
2023-06-23	165.00	170.00	170.00	170.00	5,266
2023-06-22	165.50	165.50	165.00	165.50	0
2023-06-21	165.00	165.50	165.00	165.50	0
2023-06-20	166.00	166.00	166.00	166.00	5,000
2023-06-19	166.00	166.00	166.00	166.00	16
2023-06-16	166.00	166.00	166.00	166.00	0
2023-06-15	166.00	166.00	166.00	166.00	587
2023-06-14	167.00	170.00	166.00	166.00	9,398
2023-06-13	167.00	171.00	166.50	166.50	171
2023-06-12	167.50	167.50	167.50	167.50	15,176
2023-06-09	167.00	167.50	167.00	167.50	0
2023-06-08	169.00	169.00	167.50	167.50	2
2023-06-07	169.00	172.00	172.00	172.00	104
2023-06-06	171.00	171.00	169.00	169.00	70
2023-06-05	171.00	171.00	171.00	171.00	0
2023-06-02	171.00	170.00	170.00	170.00	7,829
2023-06-01	171.00	176.00	171.00	171.00	110
2023-05-31	171.00	179.00	179.00	179.00	1,032
2023-05-30	171.00	171.00	171.00	171.00	4
2023-05-29	171.00	171.00	171.00	171.00	0
2023-05-26	171.00	172.00	171.00	171.00	184
2023-05-25	174.00	182.00	172.00	172.00	149
2023-05-24	175.00	179.00	179.00	179.00	3,422
2023-05-23	179.50	180.00	176.00	179.00	21,584
2023-05-22	176.50	179.50	176.50	179.50	0
2023-05-19	176.50	178.50	176.50	178.50	0
2023-05-18	180.00	180.00	176.50	178.50	47
2023-05-17	176.50	178.50	176.50	178.50	1,179
2023-05-16	176.50	178.50	176.50	178.50	5,676
2023-05-15	178.00	180.00	178.00	178.50	223
2023-05-12	176.50	178.50	176.50	178.50	1,171
2023-05-11	176.50	180.00	180.00	180.00	314
2023-05-10	176.50	178.50	176.50	178.50	37,350
2023-05-09	176.50	178.50	176.50	178.50	1,784
2023-05-08	178.50	178.50	178.50	178.50	0
2023-05-05	180.00	180.00	178.50	178.50	55
2023-05-04	176.50	178.50	176.50	178.50	7,000
2023-05-03	176.50	178.50	176.50	178.50	0
2023-05-02	176.50	178.00	176.50	178.00	14,247
2023-05-01	178.00	178.00	178.00	178.00	0
2023-04-28	176.50	178.00	176.50	178.00	65
2023-04-27	176.50	177.50	176.50	177.50	250
2023-04-26	177.50	177.50	177.50	177.50	256
2023-04-25	176.50	177.50	176.50	177.50	1,761
2023-04-24	178.00	179.00	177.50	177.50	548
2023-04-21	176.50	177.50	176.50	177.50	14
2023-04-20	176.50	177.50	176.50	177.50	0
2023-04-19	176.50	177.50	176.50	177.50	100
2023-04-18	176.50	177.50	176.50	177.50	146
2023-04-17	176.50	177.50	176.50	177.50	54
2023-04-14	175.00	177.00	175.00	177.00	0
2023-04-13	176.50	177.00	176.50	177.00	11
2023-04-12	176.50	177.00	176.50	177.00	0
2023-04-11	175.00	177.00	175.00	177.00	3,020
2023-04-10	177.00	177.00	177.00	177.00	0
2023-04-07	177.00	177.00	177.00	177.00	0
2023-04-06	176.50	177.00	176.50	177.00	1,000
2023-04-05	175.00	177.00	175.00	177.00	191
2023-04-04	175.00	177.00	175.00	177.00	1,664
2023-04-03	175.00	177.00	175.00	177.00	300
2023-03-31	175.50	175.50	175.50	175.50	0
2023-03-30	175.00	175.50	175.00	175.50	869
2023-03-29	175.00	175.50	175.00	175.50	30
2023-03-28	175.00	175.00	175.00	175.00	0
2023-03-27	175.00	175.00	175.00	175.00	126
2023-03-24	175.00	175.00	175.00	175.00	71
2023-03-23	175.00	175.00	175.00	175.00	462
2023-03-22	175.00	175.00	175.00	175.00	4
2023-03-21	175.00	175.00	175.00	175.00	18
2023-03-20	175.00	175.50	175.00	175.00	49
2023-03-17	174.50	175.50	174.50	175.50	3,238
2023-03-16	174.50	174.50	174.50	174.50	0
2023-03-15	175.00	184.00	174.50	174.50	301
2023-03-14	175.00	175.50	175.00	175.50	5,896
2023-03-13	175.00	175.50	175.00	175.50	56
2023-03-10	175.00	175.50	175.00	175.50	3
2023-03-09	175.00	175.50	175.00	175.50	12,026
2023-03-08	175.00	175.50	175.00	175.50	56
2023-03-07	175.00	175.50	175.00	175.50	156
2023-03-06	175.00	175.50	175.00	175.50	5,945
2023-03-03	175.00	175.50	175.00	175.50	15
2023-03-02	175.00	175.50	175.00	175.50	0
2023-03-01	175.50	175.50	175.50	175.50	0
2023-02-28	176.00	176.00	175.50	175.50	20,078
2023-02-27	175.00	176.00	175.00	176.00	1,351
2023-02-24	175.00	176.00	175.00	176.00	0
2023-02-23	175.00	176.00	175.00	176.00	0
2023-02-22	175.00	176.00	175.00	176.00	0
2023-02-21	175.00	176.00	175.00	176.00	0
2023-02-20	175.00	176.00	175.00	176.00	1,071
2023-02-17	175.00	176.00	175.00	176.00	0
2023-02-16	175.00	176.00	175.00	176.00	2
2023-02-15	176.00	176.00	176.00	176.00	0
2023-02-14	176.00	176.00	176.00	176.00	1,481
2023-02-13	176.00	176.00	176.00	176.00	245
2023-02-10	175.00	176.00	175.00	176.00	0
2023-02-09	175.00	176.00	175.00	176.00	0
2023-02-08	175.00	176.00	175.00	176.00	11,768
2023-02-07	174.50	175.00	174.50	175.00	223
2023-02-06	173.50	174.50	173.50	174.50	675
2023-02-03	173.50	173.50	173.50	173.50	0
2023-02-02	172.50	173.50	172.50	173.50	2,329
2023-02-01	173.00	173.00	173.00	173.00	8
2023-01-31	171.50	173.00	171.50	173.00	449
2023-01-30	170.50	173.00	170.50	173.00	3,194
2023-01-27	170.50	172.50	170.50	172.50	450
2023-01-26	170.50	172.50	170.50	172.50	0
2023-01-25	170.00	172.50	170.00	172.50	302
2023-01-24	170.00	172.50	170.00	172.50	2,240
2023-01-23	170.00	172.50	170.00	172.50	593
2023-01-20	170.00	172.50	170.00	172.50	57
2023-01-19	172.00	172.50	172.00	172.50	2,500
2023-01-18	172.00	172.00	172.00	172.00	5,265
2023-01-17	170.00	172.00	170.00	172.00	2,261
2023-01-16	168.50	170.00	168.50	170.00	301
2023-01-13	168.50	168.50	168.50	168.50	54
2023-01-12	168.50	168.50	168.50	168.50	0
2023-01-11	168.00	168.50	168.00	168.50	4,625
2023-01-10	168.00	168.00	168.00	168.00	10
2023-01-09	168.00	168.00	168.00	168.00	118
2023-01-06	167.00	168.00	167.00	168.00	2,633
2023-01-05	166.50	167.00	166.50	167.00	1,088
2023-01-04	165.50	166.50	165.50	166.50	5,588
2023-01-03	165.50	165.50	165.50	165.50	593
2023-01-02	165.50	165.50	165.50	165.50	0
2022-12-30	165.00	165.50	165.00	165.50	875
2022-12-29	166.50	166.50	164.50	165.00	2
2022-12-28	167.50	168.50	167.50	168.50	6,511
2022-12-27	167.50	167.50	167.50	167.50	0
2022-12-26	167.50	167.50	167.50	167.50	0
2022-12-23	167.50	167.50	167.50	167.50	0
2022-12-22	167.50	167.50	167.50	167.50	0
2022-12-21	167.50	167.50	167.50	167.50	68
2022-12-20	167.50	167.50	167.50	167.50	153
2022-12-19	167.50	167.50	167.50	167.50	585
2022-12-16	167.50	167.50	167.50	167.50	0
2022-12-15	167.50	167.50	167.50	167.50	0
2022-12-14	167.50	167.50	167.50	167.50	4,000
2022-12-13	167.50	167.50	167.50	167.50	10,840
2022-12-12	167.50	167.50	167.50	167.50	566
2022-12-09	173.00	173.00	167.50	167.50	3,485
2022-12-08	167.50	167.50	167.50	167.50	2,080
2022-12-07	167.00	167.50	167.00	167.50	869
2022-12-06	166.00	167.00	166.00	167.00	6,155
2022-12-05	164.00	166.00	164.00	166.00	4,567
2022-12-02	165.50	165.50	165.50	165.50	2,400
2022-12-01	166.00	166.00	165.50	165.50	13,807
2022-11-30	166.00	166.00	166.00	166.00	0
2022-11-29	166.00	166.00	166.00	166.00	0
2022-11-28	166.00	166.00	166.00	166.00	9,614
2022-11-25	166.00	166.00	166.00	166.00	0
2022-11-24	166.00	166.00	166.00	166.00	289
2022-11-23	166.00	166.00	166.00	166.00	9,000
2022-11-22	166.00	166.00	166.00	166.00	0
2022-11-21	166.00	166.00	166.00	166.00	0
2022-11-18	167.00	167.00	165.50	166.00	1,593
2022-11-17	167.00	167.00	165.50	165.50	0
2022-11-16	167.00	167.00	165.50	165.50	20
2022-11-15	167.00	167.00	165.50	165.50	0
2022-11-14	166.00	166.00	165.50	165.50	29,484
2022-11-11	166.00	166.00	165.50	165.50	15,194
2022-11-10	165.50	165.50	165.50	165.50	0
2022-11-09	166.00	166.00	165.50	165.50	0
2022-11-08	166.00	166.00	165.50	165.50	172
2022-11-07	165.50	165.50	165.50	165.50	0
2022-11-04	165.00	166.00	165.00	165.50	100
2022-11-03	166.00	166.00	166.00	166.00	7,000
2022-11-02	166.00	166.00	166.00	166.00	5,576
2022-11-01	166.00	166.00	166.00	166.00	10,975
2022-10-31	166.00	166.00	166.00	166.00	400
2022-10-28	166.00	166.00	166.00	166.00	584
2022-10-27	166.00	166.00	166.00	166.00	0
2022-10-26	166.00	166.00	166.00	166.00	0
2022-10-25	165.00	166.00	165.00	166.00	7
2022-10-24	167.00	167.00	166.00	166.00	3,040
2022-10-21	166.00	166.00	166.00	166.00	0
2022-10-20	166.00	166.00	166.00	166.00	3,221
2022-10-19	166.00	166.00	166.00	166.00	130
2022-10-18	166.00	166.00	166.00	166.00	2,520
2022-10-17	166.00	166.00	166.00	166.00	3,189
2022-10-14	166.00	166.00	166.00	166.00	0
2022-10-13	167.00	167.00	166.00	166.00	1,432
2022-10-12	167.00	167.00	167.00	167.00	2,325
2022-10-11	167.00	167.00	167.00	167.00	0
2022-10-10	167.00	167.00	162.00	167.00	714
2022-10-07	168.50	168.50	165.00	167.00	46
2022-10-06	167.00	168.50	162.00	168.50	174
2022-10-05	168.50	168.50	165.00	168.50	0
2022-10-04	168.50	168.50	168.50	168.50	1,293
2022-10-03	168.50	168.50	165.00	168.50	0
2022-09-30	170.00	170.00	165.00	168.50	3,003
2022-09-29	168.50	168.50	168.50	168.50	0
2022-09-28	172.00	172.00	165.00	168.50	2,485
2022-09-27	173.00	173.00	168.00	170.00	225
2022-09-26	173.50	173.50	169.00	173.00	1,558
2022-09-23	174.50	174.50	170.00	174.50	0
2022-09-22	174.50	174.50	170.00	174.50	0
2022-09-21	174.50	174.50	174.50	174.50	500
2022-09-20	174.50	174.50	170.00	174.50	3
2022-09-19	174.50	174.50	174.50	174.50	0
2022-09-16	174.50	174.50	170.00	174.50	0
2022-09-15	174.50	174.50	170.00	174.50	0
2022-09-14	174.50	174.50	174.50	174.50	0
2022-09-13	174.50	174.50	170.00	174.50	8,560
2022-09-12	174.50	174.50	174.50	174.50	682
2022-09-09	175.50	175.50	172.00	174.50	500
2022-09-08	179.00	179.00	175.50	175.50	18,036
2022-09-07	179.00	179.00	176.00	179.00	2,000
2022-09-06	179.50	179.50	179.00	179.00	9,000
2022-09-05	179.50	179.50	179.50	179.50	111
2022-09-02	179.50	179.50	176.00	179.50	2,500
2022-09-01	179.50	176.00	176.00	179.50	1,800
2022-08-31	179.50	179.50	179.50	179.50	0
2022-08-30	179.50	179.50	176.00	179.50	22,562
2022-08-29	179.50	179.50	179.50	179.50	0
2022-08-26	179.50	179.50	176.00	179.50	0
2022-08-25	179.50	179.50	176.00	179.50	10,000
2022-08-24	180.00	180.00	176.00	179.50	3,002
2022-08-23	180.00	176.00	176.00	180.00	176
2022-08-22	180.00	180.50	177.00	180.00	712
2022-08-19	180.50	181.00	177.00	181.00	550
2022-08-18	180.50	181.00	177.00	181.00	0
2022-08-17	181.50	181.50	181.50	181.50	0
2022-08-16	181.50	181.50	177.00	181.50	4,855
2022-08-15	181.50	186.00	186.00	181.50	258
2022-08-12	181.50	181.50	181.50	181.50	3,840
2022-08-11	182.00	182.00	177.00	181.50	48
2022-08-10	181.50	181.50	177.00	181.50	1,500
2022-08-09	181.50	181.50	181.50	181.50	0
2022-08-08	181.50	181.50	177.00	181.50	25
2022-08-05	182.00	182.00	177.00	181.50	2,777
2022-08-04	180.50	181.50	176.00	181.50	5,067
2022-08-03	178.00	180.00	178.00	180.00	12,290
2022-08-02	175.50	178.00	171.00	178.00	2,932
2022-08-01	174.00	175.50	169.00	175.50	3,848
2022-07-29	174.00	174.00	169.00	173.50	2,000
2022-07-28	172.50	172.50	172.50	172.50	0
2022-07-27	170.00	172.50	166.00	172.50	62,528
2022-07-26	170.00	170.50	166.00	170.50	0
2022-07-25	170.00	170.50	166.00	170.50	875
2022-07-22	170.00	170.50	166.00	170.50	0
2022-07-21	170.00	170.50	166.00	170.50	1
2022-07-20	170.00	170.50	166.00	170.50	0
2022-07-19	170.00	170.00	170.00	170.00	1,900
2022-07-18	170.00	170.50	165.00	170.50	27,002
2022-07-15	170.00	170.00	165.00	170.00	0
2022-07-14	170.00	170.00	170.00	170.00	0
2022-07-13	170.00	170.00	170.00	170.00	74
2022-07-12	170.00	170.00	165.00	170.00	0
2022-07-11	170.00	170.00	165.00	170.00	0
2022-07-08	171.00	171.00	170.00	170.00	0
2022-07-07	171.50	171.50	168.00	171.00	0
2022-07-06	172.00	172.00	168.00	171.50	107
2022-07-05	172.00	172.00	168.00	172.00	2,427
2022-07-04	172.00	172.00	168.00	172.00	55
2022-07-01	172.00	172.00	172.00	172.00	1,400
2022-06-30	172.00	172.00	168.00	172.00	11,047
2022-06-29	175.50	175.50	171.00	175.50	0
2022-06-28	175.50	175.50	171.00	175.50	146
2022-06-27	175.50	175.50	171.00	175.50	644
2022-06-24	175.50	175.50	171.00	175.50	3,195
2022-06-23	175.50	175.50	171.00	175.50	9
2022-06-22	175.50	175.50	175.50	175.50	2,800
2022-06-21	171.00	175.50	171.00	175.50	8,903
2022-06-20	175.50	175.50	171.00	175.50	1,119
2022-06-17	175.50	175.50	171.00	175.50	1,196
2022-06-16	175.50	175.50	175.50	175.50	0
2022-06-15	175.50	175.50	171.00	175.50	13
2022-06-14	175.50	175.50	171.00	175.50	0
2022-06-13	175.50	175.50	171.00	175.50	325
2022-06-10	175.50	175.50	171.00	175.50	1,000
2022-06-09	175.50	175.50	171.00	175.50	0
2022-06-08	175.50	175.50	175.50	175.50	0
2022-06-07	175.50	175.50	171.00	175.50	2,950
2022-06-06	175.50	175.50	175.50	175.50	120
2022-06-03	175.50	175.50	175.50	175.50	0
2022-06-02	175.50	175.50	175.50	175.50	0
2022-06-01	175.50	175.50	175.50	175.50	273
2022-05-31	175.50	175.50	171.00	175.50	0
2022-05-30	175.50	175.50	171.00	175.50	1,710
2022-05-27	175.50	175.50	171.00	175.50	0
2022-05-26	175.50	175.50	171.00	175.50	0
2022-05-25	175.50	175.50	171.00	175.50	0
2022-05-24	175.50	175.50	171.00	175.50	0
2022-05-23	175.50	175.50	171.00	175.50	0
2022-05-20	175.50	175.50	171.00	175.50	0
2022-05-19	177.50	177.50	173.00	175.50	7,325
2022-05-18	177.50	177.50	173.00	177.50	520
2022-05-17	177.50	177.50	173.00	177.50	1,000
2022-05-16	177.50	177.50	173.00	177.50	0
2022-05-13	177.50	177.50	173.00	177.50	1,311
2022-05-12	178.50	178.50	174.00	177.50	2,113
2022-05-11	177.50	178.00	177.50	178.00	15,065
2022-05-10	177.50	177.50	173.00	177.50	0
2022-05-09	177.50	177.50	173.00	177.50	0
2022-05-06	177.50	178.00	174.00	177.50	3,540
2022-05-05	177.50	178.00	177.50	178.00	0
2022-05-04	176.00	177.50	173.00	177.50	7,774
2022-05-03	176.00	176.00	173.00	176.00	4,446
2022-05-02	176.00	176.00	176.00	176.00	0
2022-04-29	176.00	176.00	173.00	176.00	5,560
2022-04-28	176.00	176.00	173.00	176.00	0
2022-04-27	176.00	176.00	173.00	176.00	0
2022-04-26	176.00	176.00	176.00	176.00	500
2022-04-25	176.00	176.00	173.00	176.00	9,013
2022-04-22	176.00	176.00	173.00	176.00	0
2022-04-21	176.00	176.00	176.00	176.00	563
2022-04-20	176.00	176.00	176.00	176.00	17,598
2022-04-19	176.00	176.00	173.00	176.00	3,250
2022-04-18	176.00	176.00	176.00	176.00	0
2022-04-15	176.00	176.00	176.00	176.00	0
2022-04-14	175.00	176.00	171.00	176.00	0
2022-04-13	176.00	176.00	171.00	175.00	0
2022-04-12	175.00	175.00	171.00	175.00	1,116
2022-04-11	174.00	175.00	170.00	175.00	11,130
2022-04-08	174.50	175.00	171.00	175.00	2,219
2022-04-07	175.00	175.00	171.00	175.00	0
2022-04-06	175.00	175.00	171.00	175.00	5,500
2022-04-05	175.00	175.00	171.00	175.00	0
2022-04-04	174.00	175.00	171.00	175.00	843
2022-04-01	175.00	175.00	171.00	175.00	59
2022-03-31	175.00	175.00	171.00	175.00	120
2022-03-30	175.00	175.00	171.00	175.00	5,903
2022-03-29	175.00	175.00	171.00	175.00	98
2022-03-28	175.00	175.00	171.00	175.00	7,374
2022-03-25	175.00	175.00	171.00	175.00	0
2022-03-24	175.00	175.00	171.00	175.00	0
2022-03-23	175.00	175.00	171.00	175.00	192
2022-03-22	174.50	175.00	170.00	175.00	14,862
2022-03-21	174.50	174.50	170.00	174.00	9,477
2022-03-18	174.00	174.00	174.00	174.00	0
2022-03-17	174.50	174.50	170.00	174.00	13,027
2022-03-16	174.50	174.50	170.00	173.00	4,420
2022-03-15	174.50	174.50	170.00	173.00	14
2022-03-14	174.50	174.50	170.00	173.00	2,385
2022-03-11	174.50	174.50	170.00	173.00	0
2022-03-10	173.00	173.00	173.00	173.00	139
2022-03-09	174.50	174.50	170.00	173.00	11,373
2022-03-08	174.50	174.50	170.00	172.50	600
2022-03-07	174.50	174.50	170.00	172.50	4,688
2022-03-04	174.50	174.50	170.00	172.50	115
2022-03-03	174.50	174.50	170.00	172.50	8
2022-03-02	174.50	174.50	170.00	172.50	10,507
2022-03-01	172.50	172.50	172.50	172.50	0
2022-02-28	177.00	177.00	172.50	172.50	7,855
2022-02-25	178.00	178.00	173.00	177.00	10,110
2022-02-24	178.00	178.00	173.00	177.00	1,000
2022-02-23	178.00	178.00	173.00	177.00	0
2022-02-22	178.00	178.00	173.00	177.00	0
2022-02-21	177.00	177.00	177.00	177.00	41
2022-02-18	177.00	177.00	177.00	177.00	6,200
2022-02-17	178.00	178.00	173.00	177.00	0
2022-02-16	177.00	177.00	173.00	177.00	131
2022-02-15	178.00	178.00	173.00	177.00	5,914
2022-02-14	178.00	178.00	173.00	177.00	14,543
2022-02-11	177.50	177.50	177.00	177.00	0
2022-02-10	177.50	177.50	177.50	177.50	1,763
2022-02-09	177.00	177.50	177.00	177.50	1,456
2022-02-08	179.00	179.00	177.00	179.00	10,827
2022-02-07	179.50	179.50	176.00	179.00	194
2022-02-04	179.50	179.50	179.00	179.00	6,880
2022-02-03	180.50	180.50	179.50	179.50	0
2022-02-02	180.50	180.50	180.50	180.50	509
2022-02-01	181.00	181.00	176.00	180.50	1,007
2022-01-31	181.00	181.00	176.00	180.50	5,980
2022-01-28	181.00	181.00	176.00	180.50	0
2022-01-27	181.00	181.00	176.00	180.50	274
2022-01-26	180.50	180.50	180.50	180.50	2,374
2022-01-25	180.50	180.50	180.50	180.50	110
2022-01-24	186.00	186.00	180.50	180.50	359
2022-01-21	186.50	186.50	182.00	184.00	112
2022-01-20	185.00	185.00	185.00	185.00	953
2022-01-19	186.50	186.50	182.00	185.00	0
2022-01-18	186.50	186.50	182.00	185.00	11,005
2022-01-17	186.50	182.00	182.00	182.00	1,571
2022-01-14	186.50	186.50	182.00	185.00	10,000
2022-01-13	181.00	181.00	181.00	185.00	16,166
2022-01-12	187.00	187.00	187.00	185.00	4,112
2022-01-11	186.50	186.50	182.00	185.00	3,000
2022-01-10	185.00	185.00	185.00	185.00	10,100
2022-01-07	185.00	188.00	188.00	185.00	29
2022-01-06	186.50	186.50	182.00	185.00	8,405
2022-01-05	186.50	186.50	182.00	185.00	0
2022-01-04	185.00	185.00	185.00	185.00	500
2022-01-03	185.00	185.00	185.00	185.00	0
2021-12-31	186.50	186.50	182.00	185.00	2,166
2021-12-30	188.50	188.00	188.00	185.00	406
2021-12-29	189.00	189.00	189.00	189.00	2,377
2021-12-28	189.00	189.00	189.00	189.00	0
2021-12-27	189.00	189.00	189.00	189.00	0
2021-12-24	190.50	190.50	186.00	189.00	1,445
2021-12-23	189.00	189.00	189.00	189.00	0
2021-12-22	189.00	189.00	189.00	189.00	0
2021-12-21	189.50	189.50	189.00	189.00	0
2021-12-20	190.50	190.50	186.00	189.50	0
2021-12-17	190.50	190.50	186.00	189.50	4,747
2021-12-16	190.50	190.50	186.00	189.50	0
2021-12-15	190.50	190.50	186.00	189.50	13
2021-12-14	190.50	190.50	186.00	189.50	5,286
2021-12-13	190.50	190.50	186.00	189.50	1,212
2021-12-10	190.50	190.50	186.00	189.50	0
2021-12-09	189.50	189.50	189.50	189.50	0
2021-12-08	190.50	190.50	186.00	189.50	50
2021-12-07	190.50	190.50	186.00	189.50	133
2021-12-06	189.50	189.50	189.50	189.50	0
2021-12-03	190.50	190.50	186.00	189.50	51
2021-12-02	190.50	190.50	186.00	189.50	0
2021-12-01	190.50	190.50	186.00	189.50	0
2021-11-30	190.50	190.50	186.00	189.50	300
2021-11-29	190.50	190.50	186.00	189.50	0
2021-11-26	190.50	190.50	186.00	189.50	0
2021-11-25	189.50	190.50	186.00	189.50	0
2021-11-24	191.00	191.00	186.00	189.50	4,500
2021-11-23	190.50	190.50	186.00	189.50	0
2021-11-22	190.50	190.00	186.00	189.50	10
2021-11-19	190.50	190.50	186.00	189.50	0
2021-11-18	190.50	190.50	186.00	189.50	0
2021-11-17	189.50	189.50	189.50	189.50	0
2021-11-16	190.50	190.50	186.00	189.50	0
2021-11-15	190.50	190.50	186.00	189.50	5,718
2021-11-12	190.50	190.50	186.00	189.50	50
2021-11-11	189.50	189.50	189.50	189.50	0
2021-11-10	190.50	190.50	186.00	189.50	57
2021-11-09	190.50	190.50	186.00	189.50	520
2021-11-08	190.50	190.50	186.00	189.50	8,473
2021-11-05	189.50	189.50	189.50	189.50	200
2021-11-04	189.50	189.50	189.50	189.50	0
2021-11-03	190.50	190.50	186.00	189.50	15,640
2021-11-02	190.50	190.50	186.00	189.50	1,607
2021-11-01	190.50	190.50	186.00	189.50	5,000
2021-10-29	190.50	190.50	186.00	189.50	0
2021-10-28	190.00	190.50	186.00	189.50	4,867
2021-10-27	190.50	190.50	186.00	189.50	1,572
2021-10-26	190.50	190.50	186.00	189.50	4,440
2021-10-25	190.50	190.50	186.00	190.00	876
2021-10-22	190.50	190.50	186.00	190.00	20
2021-10-21	190.00	190.00	186.00	190.00	2,873
2021-10-20	190.00	190.00	190.00	190.00	0
2021-10-19	190.50	190.50	186.00	190.00	0
2021-10-18	190.50	190.50	190.50	190.50	1,422
2021-10-15	190.50	190.50	186.00	190.50	1,007
2021-10-14	190.50	190.50	186.00	190.50	12
2021-10-13	190.50	189.00	189.00	190.50	422
2021-10-12	190.50	190.50	190.50	190.50	0
2021-10-11	192.50	192.50	190.00	190.50	1,223
2021-10-08	192.50	192.50	192.50	192.50	1,000
2021-10-07	192.50	192.50	192.50	192.50	0
2021-10-06	193.50	193.50	190.00	192.50	1,152
2021-10-05	193.50	193.50	190.00	193.50	0
2021-10-04	193.50	193.50	190.00	193.50	1,025
2021-10-01	193.50	194.50	192.00	193.50	907
2021-09-30	194.50	194.50	192.00	194.50	3,500
2021-09-29	193.50	194.50	190.00	194.50	274
2021-09-28	193.50	193.50	190.00	193.50	5,025
2021-09-27	193.50	193.50	190.00	193.50	0
2021-09-24	193.50	193.50	193.50	193.50	2,739
2021-09-23	193.50	193.50	190.00	193.50	246
2021-09-22	193.50	193.50	190.00	193.50	0
2021-09-21	193.50	193.50	190.00	193.50	0
2021-09-20	193.50	193.50	193.50	193.50	84
2021-09-17	193.50	193.50	190.00	193.50	80
2021-09-16	193.50	193.50	193.50	193.50	0
2021-09-15	193.50	193.50	190.00	193.50	12
2021-09-14	193.00	193.50	193.00	193.50	0
2021-09-13	193.00	193.00	189.00	193.00	0
2021-09-10	193.00	193.00	193.00	193.00	0
2021-09-09	193.00	193.00	189.00	193.00	10,000
2021-09-08	193.00	193.00	193.00	193.00	7,162
2021-09-07	193.00	193.00	193.00	193.00	5,792
2021-09-06	192.00	193.00	189.00	193.00	500
2021-09-03	193.00	193.00	189.00	193.00	0
2021-09-02	193.00	193.00	189.00	193.00	0
2021-09-01	194.00	194.00	189.00	193.00	0
2021-08-31	192.50	193.00	188.00	193.00	0
2021-08-30	192.50	192.50	192.50	192.50	0
2021-08-27	192.50	192.50	188.00	192.50	260
2021-08-26	192.50	192.50	188.00	192.50	0
2021-08-25	192.50	192.50	188.00	192.50	252
2021-08-24	192.50	192.50	188.00	192.50	0
2021-08-23	192.50	192.50	188.00	192.50	189
2021-08-20	192.50	192.50	192.50	192.50	301
2021-08-19	192.50	192.50	188.00	192.50	0
2021-08-18	192.50	192.50	188.00	192.50	0
2021-08-17	192.50	192.50	188.00	192.50	4,060
2021-08-16	192.50	192.50	188.00	192.50	1,000
2021-08-13	192.50	192.50	192.50	192.50	12
2021-08-12	192.50	192.50	192.50	192.50	126
2021-08-11	192.50	192.50	192.50	192.50	247
2021-08-10	192.50	192.50	192.50	192.50	1,007
2021-08-09	192.50	192.50	188.00	192.50	1,007
2021-08-06	192.50	192.50	188.00	192.50	1,237
2021-08-05	192.50	192.50	188.00	192.50	8
2021-08-04	192.50	192.50	192.50	192.50	0
2021-08-03	192.50	192.50	188.00	192.50	688
2021-08-02	192.50	192.50	192.50	192.50	100
2021-07-30	192.50	192.50	188.00	192.50	874
2021-07-29	192.50	192.50	192.50	192.50	251
2021-07-28	192.50	192.50	188.00	192.50	0
2021-07-27	192.50	192.50	188.00	192.50	100
2021-07-26	192.50	192.50	192.50	192.50	0
2021-07-23	192.50	192.50	188.00	192.50	0
2021-07-22	192.50	192.50	188.00	192.50	0
2021-07-21	192.50	192.50	188.00	192.50	3,203
2021-07-20	192.50	192.50	188.00	192.50	1,213
2021-07-19	192.50	192.50	188.00	192.50	0
2021-07-16	192.50	192.50	188.00	192.50	2,118
2021-07-15	192.50	192.50	188.00	192.50	12
2021-07-14	192.50	192.50	188.00	192.50	262
2021-07-13	192.50	192.50	188.00	192.50	4,300
2021-07-12	192.50	192.50	188.00	192.50	0
2021-07-09	192.50	192.50	188.00	192.50	507
2021-07-08	192.00	192.50	187.00	192.50	0
2021-07-07	192.00	192.00	187.00	192.00	10,050
2021-07-06	192.00	192.00	187.00	192.00	2,816
2021-07-05	192.00	192.00	187.00	192.00	0
2021-07-02	192.00	192.00	192.00	192.00	203
2021-07-01	194.50	191.00	191.00	192.00	2,785
2021-06-30	197.00	197.00	197.00	197.00	0
2021-06-29	197.00	197.00	192.00	197.00	0
2021-06-28	197.00	197.00	192.00	197.00	9,300
2021-06-25	197.00	197.00	192.00	197.00	0
2021-06-24	196.00	194.00	194.00	194.00	6,511
2021-06-23	196.00	196.00	196.00	196.00	0
2021-06-22	195.00	196.00	195.00	196.00	7,458
2021-06-21	195.00	195.00	195.00	195.00	0
2021-06-18	195.00	195.00	190.00	195.00	168
2021-06-17	195.00	195.00	190.00	195.00	39
2021-06-16	195.00	195.00	195.00	195.00	1,301
2021-06-15	195.00	195.00	190.00	195.00	12
2021-06-14	195.00	195.00	190.00	195.00	146
2021-06-11	195.00	195.00	190.00	195.00	0
2021-06-10	194.00	195.00	194.00	195.00	0
2021-06-09	194.00	194.00	190.00	194.00	10,075
2021-06-08	194.00	194.00	190.00	194.00	969
2021-06-07	194.00	194.00	190.00	192.50	800
2021-06-04	194.00	194.00	190.00	192.50	814
2021-06-03	194.00	194.00	190.00	192.50	0
2021-06-02	194.00	194.00	190.00	192.50	156
2021-06-01	194.00	194.00	190.00	192.50	1,538
2021-05-28	192.50	192.50	192.50	192.50	2,000
2021-05-27	194.00	194.00	190.00	192.50	0
2021-05-26	194.00	194.00	190.00	192.50	0
2021-05-25	194.00	194.00	190.00	192.50	0
2021-05-24	192.50	192.50	192.50	192.50	2,900
2021-05-21	192.50	192.50	190.00	192.50	7,000
2021-05-20	194.00	194.00	190.00	192.50	0
2021-05-19	192.50	192.50	192.50	192.50	0
2021-05-18	194.00	194.00	190.00	192.50	0
2021-05-17	194.00	194.00	190.00	192.50	0
2021-05-14	192.50	192.50	192.50	192.50	0
2021-05-13	194.00	194.00	190.00	192.50	216
2021-05-12	192.50	192.50	192.50	192.50	0
2021-05-11	194.00	194.00	190.00	192.50	45
2021-05-10	194.00	194.00	190.00	192.50	276
2021-05-07	194.00	194.00	190.00	192.50	4,015
2021-05-06	194.00	194.00	190.00	192.50	460
2021-05-05	193.00	193.00	188.00	192.50	5,658
2021-05-04	193.00	193.00	188.00	191.50	1,670
2021-04-30	192.00	192.00	188.00	191.50	8
2021-04-29	192.00	192.00	188.00	191.50	3,487
2021-04-28	191.50	191.50	191.50	191.50	571
2021-04-27	192.00	192.00	188.00	191.50	0
2021-04-26	192.00	192.00	188.00	191.50	0
2021-04-23	192.00	192.00	188.00	191.50	0
2021-04-22	191.50	191.50	191.50	191.50	51
2021-04-21	192.00	192.00	188.00	191.50	226
2021-04-20	191.50	191.50	191.50	191.50	0
2021-04-19	192.00	192.00	188.00	191.50	10
2021-04-16	192.00	192.00	188.00	191.50	4,628
2021-04-15	192.00	192.00	188.00	191.50	18,796
2021-04-14	192.00	192.00	188.00	191.50	1,760
2021-04-13	192.00	192.00	188.00	191.50	252
2021-04-12	192.00	192.00	188.00	191.50	3,215
2021-04-09	192.00	192.00	188.00	191.50	3,124
2021-04-08	191.50	191.50	191.50	191.50	150
2021-04-07	192.00	192.00	188.00	191.50	2,692
2021-04-06	191.50	191.50	191.50	191.50	2,806
2021-04-01	191.00	191.00	191.00	191.00	10,000
2021-03-31	192.00	192.00	188.00	191.00	540
2021-03-30	190.50	190.50	190.50	190.50	2,370
2021-03-29	192.00	192.00	188.00	190.50	2
2021-03-26	192.00	192.00	188.00	190.50	1,658
2021-03-25	192.00	192.00	188.00	190.50	0
2021-03-24	192.00	192.00	188.00	190.50	793
2021-03-23	190.50	190.50	190.50	190.50	0
2021-03-22	190.50	190.50	190.50	190.50	0
2021-03-19	192.00	192.00	188.00	190.50	5,427
2021-03-18	186.00	190.50	186.00	190.50	1,086
2021-03-17	192.00	192.00	188.00	190.50	3,438
2021-03-16	190.00	190.00	190.00	190.00	0
2021-03-15	192.00	192.00	188.00	190.00	38
2021-03-12	190.00	190.00	190.00	190.00	5,000
2021-03-11	190.00	190.00	190.00	190.00	4,740
2021-03-10	190.50	190.50	188.00	190.00	46
2021-03-09	190.50	190.50	190.00	190.00	0
2021-03-08	190.50	190.50	188.00	190.50	386
2021-03-05	190.50	190.50	190.50	190.50	1,104
2021-03-04	190.50	190.50	188.00	190.50	0
2021-03-03	190.50	190.50	188.00	190.50	2,500
2021-03-02	189.50	190.50	187.00	190.50	1,973
2021-03-01	191.00	191.00	189.00	190.00	23,362
2021-02-26	193.00	193.00	190.00	191.00	17,306
2021-02-25	193.00	193.00	190.00	193.00	3,076
2021-02-24	193.00	193.00	190.00	193.00	8,171
2021-02-23	193.00	193.00	193.00	193.00	9,381
2021-02-22	193.00	193.00	190.00	193.00	122
2021-02-19	193.00	193.00	190.00	193.00	0
2021-02-18	195.00	195.00	190.00	193.00	0
2021-02-17	193.00	193.00	190.00	193.00	201
2021-02-16	191.00	195.00	188.00	195.00	28,068
2021-02-15	190.00	191.00	186.00	191.00	1,670
2021-02-12	190.00	190.50	186.00	190.50	120
2021-02-11	190.00	190.50	186.00	190.50	500
2021-02-10	190.00	190.50	186.00	190.50	318
2021-02-09	190.00	190.50	186.00	190.50	10,530
2021-02-08	190.00	190.50	185.00	190.50	1,321
2021-02-05	190.00	190.00	190.00	190.00	471
2021-02-04	190.00	190.00	185.00	190.00	506
2021-02-03	190.00	190.00	185.00	190.00	1,376
2021-02-02	189.50	190.00	185.00	190.00	3,509
2021-02-01	189.00	189.50	189.00	189.50	680
2021-01-29	189.00	189.00	189.00	189.00	149
2021-01-28	189.50	189.50	185.00	189.00	0
2021-01-27	189.50	189.50	185.00	189.00	2,084
2021-01-26	189.00	189.00	189.00	189.00	0
2021-01-25	189.50	189.50	185.00	189.00	104
2021-01-22	188.50	189.00	188.50	189.00	0
2021-01-21	187.50	188.50	187.50	188.50	551
2021-01-20	187.50	187.50	183.00	187.50	200
2021-01-19	187.50	187.50	183.00	187.50	0
2021-01-18	187.50	187.50	187.50	187.50	2,600
2021-01-15	186.50	185.00	185.00	185.00	3,481
2021-01-14	186.50	186.50	182.00	186.50	0
2021-01-13	186.50	186.50	182.00	186.50	26
2021-01-12	186.00	186.50	182.00	186.50	12,644
2021-01-11	185.50	186.50	181.00	186.50	5,307
2021-01-08	184.50	185.50	180.00	185.50	5,734
2021-01-07	184.50	184.50	184.50	184.50	257
2021-01-06	184.50	184.50	184.50	184.50	415
2021-01-05	184.50	184.50	180.00	184.50	1,700
2021-01-04	184.50	184.50	180.00	184.50	400
2020-12-31	187.00	187.00	184.50	184.50	0
2020-12-30	187.50	189.00	185.00	189.00	0
2020-12-29	185.00	185.00	185.00	189.00	2,924
2020-12-24	189.00	195.00	195.00	189.00	1,424
2020-12-23	189.00	189.00	189.00	189.00	0
2020-12-22	189.00	189.00	185.00	189.00	106
2020-12-21	189.00	189.00	185.00	189.00	0
2020-12-18	189.00	189.00	185.00	189.00	1,011
2020-12-17	188.50	188.50	188.50	188.50	4,370
2020-12-16	188.50	188.50	188.50	188.50	50
2020-12-15	188.50	188.50	184.00	188.00	0
2020-12-14	188.50	188.50	184.00	188.00	4,490
2020-12-11	187.00	188.00	183.00	188.00	2,529
2020-12-10	187.00	187.00	183.00	187.00	1,000
2020-12-09	187.00	187.00	187.00	187.00	0
2020-12-08	187.00	187.00	183.00	187.00	0
2020-12-07	187.00	187.00	187.00	187.00	311
2020-12-04	187.00	191.00	191.00	191.00	1,777
2020-12-03	187.00	187.00	187.00	187.00	0
2020-12-02	187.00	187.00	183.00	187.00	0
2020-12-01	186.00	187.00	182.00	187.00	5,471
2020-11-30	186.00	186.50	182.00	186.50	1,420
2020-11-27	186.50	186.50	182.00	186.50	104
2020-11-26	186.00	186.50	182.00	186.50	220
2020-11-25	186.00	186.50	181.00	186.50	5,778
2020-11-24	184.50	185.00	181.00	185.00	4,364
2020-11-23	182.50	184.50	182.50	184.50	4,038
2020-11-20	182.50	182.50	182.50	182.50	8,798
2020-11-19	184.00	181.00	181.00	181.00	250
2020-11-18	184.00	184.00	180.00	182.50	892
2020-11-17	182.00	182.50	178.00	182.50	6,718
2020-11-16	182.00	184.00	184.00	181.50	452
2020-11-13	182.00	182.00	178.00	181.50	542
2020-11-12	181.50	181.50	181.50	181.50	5,457
2020-11-11	181.50	181.50	181.50	181.50	6,016
2020-11-10	182.00	182.00	178.00	181.50	7,731
2020-11-09	181.00	181.50	176.00	181.50	6,525
2020-11-06	181.00	181.00	176.00	180.50	0
2020-11-05	181.00	181.00	176.00	180.50	0
2020-11-04	180.50	180.50	180.50	180.50	0
2020-11-03	181.00	181.00	176.00	180.50	0
2020-11-02	181.00	181.00	176.00	180.50	10
2020-10-30	181.00	181.00	176.00	180.50	3,000
2020-10-29	181.00	186.00	186.00	180.50	2,792
2020-10-28	181.00	181.00	176.00	180.50	3,464
2020-10-27	181.00	181.00	181.00	181.00	1,400
2020-10-26	181.00	181.00	176.00	181.00	5,026
2020-10-23	181.00	181.00	176.00	181.00	2,495
2020-10-22	181.00	181.00	176.00	181.00	818
2020-10-21	181.00	181.00	176.00	181.00	11,070
2020-10-20	181.00	181.00	181.00	181.00	5,200
2020-10-16	181.00	181.00	176.00	181.00	0
2020-10-15	181.00	181.00	176.00	181.00	2,000
2020-10-14	181.00	181.00	176.00	181.00	0
2020-10-13	181.00	181.00	181.00	181.00	0
2020-10-12	186.00	186.00	176.00	181.00	5,702
2020-10-09	181.00	181.00	176.00	180.50	0
2020-10-08	181.00	181.00	176.00	180.50	0
2020-10-07	180.50	180.50	180.50	180.50	10,459
2020-10-06	181.00	185.00	185.00	185.00	10,050
2020-10-05	181.00	181.00	176.00	180.50	212
2020-10-02	181.00	181.00	176.00	180.50	1,610
2020-10-01	181.00	186.00	186.00	180.50	100
2020-09-30	181.00	181.00	176.00	180.50	0
2020-09-29	181.00	184.00	184.00	180.50	100
2020-09-28	181.00	186.00	186.00	186.00	5,198
2020-09-25	181.00	181.00	176.00	180.50	6,988
2020-09-24	181.00	181.00	176.00	180.50	51
2020-09-23	181.00	185.00	185.00	180.50	403
2020-09-22	181.00	176.00	176.00	176.00	17,711
2020-09-21	181.00	176.00	176.00	176.00	1
2020-09-18	181.00	181.00	176.00	180.50	0
2020-09-17	181.00	181.00	176.00	180.50	8,307
2020-09-16	180.50	180.50	180.50	180.50	2,827
2020-09-15	181.00	181.00	176.00	180.50	24
2020-09-14	180.50	180.50	180.50	180.50	0
2020-09-11	181.00	185.00	185.00	185.00	10,941
2020-09-10	181.00	181.00	176.00	180.50	104
2020-09-09	181.00	181.00	176.00	180.50	276
2020-09-08	180.50	180.50	180.50	180.50	0
2020-09-07	181.00	181.00	176.00	180.50	0
2020-09-04	181.00	181.00	176.00	180.50	3,026
2020-09-03	181.00	181.00	176.00	180.50	0
2020-09-02	181.00	185.00	185.00	180.50	6,203
2020-09-01	181.00	176.00	176.00	180.50	5,060
2020-08-28	181.00	176.00	176.00	180.50	1
2020-08-27	181.00	181.00	176.00	180.50	0
2020-08-26	181.00	181.00	176.00	180.50	229
2020-08-25	181.00	180.50	180.50	180.50	2
2020-08-24	181.00	181.00	176.00	180.50	2,309
2020-08-21	181.00	186.00	186.00	180.50	1
2020-08-20	181.00	181.00	176.00	180.50	2,702
2020-08-19	181.00	181.00	176.00	180.50	0
2020-08-18	181.00	181.00	176.00	180.50	1,617
2020-08-17	181.00	181.00	176.00	180.50	0
2020-08-14	181.00	181.00	176.00	180.50	34
2020-08-13	180.50	180.50	180.50	180.50	0
2020-08-12	181.00	181.00	176.00	180.50	4,064
2020-08-11	181.00	181.00	176.00	180.50	0
2020-08-10	180.50	185.00	185.00	180.50	3
2020-08-07	180.00	180.50	176.00	180.50	1,000
2020-08-06	180.00	180.00	180.00	180.00	271
2020-08-05	180.00	180.00	176.00	180.00	13,241
2020-08-04	180.00	180.00	180.00	180.00	1
2020-08-03	180.00	174.00	174.00	180.00	388
2020-07-31	180.00	180.00	176.00	180.00	347
2020-07-30	180.00	180.00	180.00	180.00	0
2020-07-29	186.00	186.00	186.00	180.00	1,502
2020-07-28	180.00	180.00	176.00	180.00	0
2020-07-27	180.00	180.00	176.00	180.00	1,804
2020-07-24	180.00	180.00	180.00	180.00	1
2020-07-23	180.00	180.00	176.00	180.00	288
2020-07-22	180.00	180.00	176.00	180.00	734
2020-07-21	180.00	176.00	176.00	180.00	1
2020-07-20	180.00	176.00	176.00	180.00	1
2020-07-17	180.00	176.00	176.00	180.00	2
2020-07-16	180.00	180.00	176.00	180.00	2,268
2020-07-15	180.00	180.00	180.00	180.00	1
2020-07-14	180.00	180.00	176.00	180.00	0
2020-07-13	180.00	184.00	184.00	180.00	3
2020-07-10	180.00	176.00	176.00	180.00	536
2020-07-09	180.50	185.00	180.00	180.00	15
2020-07-08	180.50	185.00	185.00	180.50	4
2020-07-07	180.50	185.00	185.00	180.50	3,245
2020-07-06	179.50	185.00	185.00	180.50	1,167
2020-07-03	179.50	179.50	175.00	179.50	5,850
2020-07-02	184.00	184.00	174.00	179.50	3,759
2020-07-01	183.00	183.00	178.00	183.00	46
2020-06-30	183.00	183.00	178.00	183.00	0
2020-06-29	184.00	188.00	188.00	184.00	152
2020-06-26	184.00	184.00	180.00	184.00	0
2020-06-25	184.00	184.00	180.00	184.00	0
2020-06-24	184.00	188.00	188.00	184.00	5
2020-06-23	184.00	184.00	180.00	184.00	0
2020-06-22	184.00	188.00	188.00	184.00	16
2020-06-19	184.00	184.00	180.00	184.00	0
2020-06-18	184.00	184.00	180.00	184.00	961
2020-06-17	184.00	184.00	180.00	184.00	0
2020-06-16	184.00	184.00	180.00	184.00	0
2020-06-15	184.00	184.00	180.00	184.00	1,366
2020-06-12	184.00	188.00	188.00	184.00	74
2020-06-11	184.00	184.00	180.00	184.00	374
2020-06-10	183.50	183.50	183.50	183.50	0
2020-06-09	182.50	183.50	178.00	183.50	5,834
2020-06-08	182.50	179.00	179.00	182.50	9,523
2020-06-05	182.50	182.50	182.50	182.50	0
2020-06-04	182.50	182.50	178.00	182.50	1,190
2020-06-03	180.50	182.50	180.50	182.50	1,738
2020-06-02	180.50	180.50	178.00	180.50	3,188
2020-06-01	180.50	180.50	178.00	180.50	0
2020-05-29	178.00	180.50	174.00	180.50	1,084
2020-05-28	180.00	183.00	180.00	180.50	7,578
2020-05-27	178.50	181.00	181.00	178.50	4,287
2020-05-26	178.00	178.50	176.00	178.50	0
2020-05-22	177.50	177.50	177.50	177.50	0
2020-05-21	176.50	180.00	180.00	177.50	15,590
2020-05-20	175.00	176.50	173.00	176.50	11,281
2020-05-19	176.50	176.50	173.00	176.50	4,481
2020-05-18	176.50	176.50	173.00	176.50	0
2020-05-15	176.50	176.50	173.00	176.50	513
2020-05-14	176.50	176.50	176.50	176.50	0
2020-05-13	176.50	176.50	173.00	176.50	16
2020-05-12	176.50	176.50	173.00	176.50	547
2020-05-11	176.50	176.50	173.00	176.50	523
2020-05-07	176.50	176.50	173.00	176.50	3,227
2020-05-06	176.50	176.50	173.00	176.50	27
2020-05-05	176.50	176.50	176.50	176.50	8,950
2020-05-04	176.50	176.50	176.50	176.50	61
2020-05-01	176.50	176.50	173.00	176.50	1,132
2020-04-30	176.50	176.50	176.50	176.50	0
2020-04-29	176.50	180.00	180.00	176.50	107
2020-04-28	176.50	176.50	173.00	176.50	820
2020-04-27	174.50	176.50	170.00	176.50	1,447
2020-04-24	174.50	170.00	170.00	174.50	4,167
2020-04-23	174.50	174.50	170.00	174.50	1,666
2020-04-22	174.50	174.50	174.50	174.50	1,873
2020-04-21	174.50	174.50	174.50	174.50	7,088
2020-04-20	173.50	174.50	169.00	174.50	1,016
2020-04-17	173.50	173.50	169.00	173.50	799
2020-04-16	173.50	178.00	178.00	173.50	1,362
2020-04-15	173.50	178.00	178.00	173.50	4,105
2020-04-14	171.50	174.00	167.00	171.50	5,516
2020-04-09	171.50	176.00	176.00	171.50	1,626
2020-04-08	170.50	171.00	166.00	171.00	8,493
2020-04-07	165.50	170.50	165.50	165.50	1,852
2020-04-06	163.50	165.50	159.00	163.50	697
2020-04-03	162.50	162.50	158.00	162.50	0
2020-04-03	162.50	163.50	158.00	163.50	822
2020-04-02	161.00	162.50	162.50	162.50	2,452
2020-04-02	161.00	162.50	157.00	161.00	2,452
2020-04-01	161.00	161.00	161.00	161.00	535
2020-04-01	161.00	161.00	157.00	161.00	535
2020-03-31	160.50	161.00	157.00	160.50	12,664
2020-03-30	159.50	160.50	159.50	159.50	12,273
2020-03-27	159.50	160.00	156.00	159.50	1,305
2020-03-26	159.00	156.00	156.00	159.00	3,045
2020-03-25	159.00	159.00	155.00	159.00	13,390
2020-03-24	159.00	159.00	155.00	159.00	1,020
2020-03-23	161.00	161.00	157.00	161.00	5,543
2020-03-20	161.00	161.00	157.00	160.50	1,858
2020-03-19	160.50	160.50	157.00	160.50	3,000
2020-03-18	160.50	160.50	157.00	160.50	100
2020-03-17	167.00	167.00	161.50	167.00	5,391
2020-03-16	167.00	167.00	163.00	167.00	3,079
2020-03-13	167.50	167.50	164.00	167.50	7,962
2020-03-12	167.50	167.50	164.00	167.50	2,500
2020-03-11	168.00	168.00	168.00	168.50	1,500
2020-03-10	168.50	168.50	168.50	168.50	20,679
2020-03-09	170.00	170.00	166.00	171.50	588
2020-03-06	171.50	171.50	168.00	171.50	2,000
2020-03-05	171.00	171.50	167.00	171.00	0
2020-03-04	171.00	171.00	167.00	171.00	2,968
2020-03-03	171.00	171.00	171.00	171.00	0
2020-03-02	172.00	172.00	171.00	172.00	13,006
2020-02-28	172.50	172.50	172.00	173.50	6,443
2020-02-27	174.00	174.00	170.00	174.00	11,511
2020-02-26	178.00	178.00	174.00	178.00	8,717
2020-02-25	180.50	180.50	179.00	180.50	2,000
2020-02-24	180.50	180.50	177.00	180.50	10,059
2020-02-21	180.50	180.50	177.00	180.50	17,436
2020-02-20	180.50	180.50	180.50	180.50	13,321
2020-02-19	180.50	180.50	177.00	180.50	841
2020-02-18	180.50	182.00	182.00	180.50	16,300
2020-02-17	180.50	180.50	177.00	180.50	12,357
2020-02-14	180.50	180.50	177.00	180.50	4,676
2020-02-13	180.50	180.50	180.50	180.50	244
2020-02-12	180.50	180.50	177.00	180.50	6,696
2020-02-11	180.50	180.50	177.00	180.50	6,167
2020-02-10	180.50	180.50	177.00	180.50	107
2020-02-07	180.50	180.50	177.00	180.50	0
2020-02-06	180.00	180.50	177.00	180.50	10,767
2020-02-05	180.00	180.00	180.00	180.00	0
2020-02-04	178.50	180.00	175.00	180.00	9,501
2020-02-03	178.50	178.50	178.50	178.50	422
2020-01-31	178.00	178.50	175.00	178.50	179
2020-01-30	178.50	178.50	175.00	178.50	66
2020-01-29	178.50	178.50	175.00	178.50	0
2020-01-28	178.50	182.00	182.00	178.50	2,256
2020-01-27	178.50	178.50	175.00	178.50	3,675
2020-01-24	178.00	182.00	182.00	178.50	2,744
2020-01-23	178.00	178.00	174.00	178.00	0
2020-01-22	178.00	178.00	178.00	178.00	104
2020-01-21	178.00	178.00	178.00	178.00	161
2020-01-20	178.00	178.00	174.00	178.00	3,823
2020-01-17	178.00	178.00	178.00	178.00	130
2020-01-16	178.00	178.00	178.00	178.00	0
2020-01-15	178.00	178.00	174.00	178.00	4,764
2020-01-14	178.00	178.00	174.00	178.00	3,550
2020-01-13	178.00	178.00	174.00	178.00	0
2020-01-10	178.00	178.00	174.00	178.00	0
2020-01-09	178.00	178.00	174.00	178.00	0
2020-01-08	177.50	177.50	177.50	177.50	12,640
2020-01-07	177.50	177.50	177.50	177.50	5,510
2020-01-06	176.50	177.50	173.00	177.50	0
2020-01-03	176.00	176.50	172.00	176.50	0
2020-01-02	174.00	176.00	170.00	176.00	5,000
2019-12-31	174.00	174.00	174.00	174.00	2,257
2019-12-30	174.00	174.00	170.00	174.00	0
2019-12-27	174.00	174.00	170.00	174.00	0
2019-12-24	174.00	174.00	170.00	174.00	0
2019-12-23	174.50	174.50	171.00	174.00	20,516
2019-12-20	174.50	174.50	171.00	174.50	0
2019-12-19	174.50	174.50	171.00	174.50	2,500
2019-12-18	174.50	174.50	171.00	174.50	0
2019-12-17	174.50	174.50	171.00	174.50	0
2019-12-16	174.50	174.50	171.00	174.50	565
2019-12-13	174.00	174.50	170.00	174.50	8,000
2019-12-12	174.00	174.00	170.00	174.00	0
2019-12-11	174.00	174.00	170.00	174.00	255
2019-12-10	173.50	174.00	170.00	174.00	1,000
2019-12-09	173.00	173.50	170.00	173.50	3,821
2019-12-06	173.00	173.00	169.00	173.00	0
2019-12-05	173.00	173.00	169.00	172.50	27
2019-12-04	173.00	176.00	176.00	172.50	5,016
2019-12-03	173.00	173.00	169.00	173.00	18
2019-12-02	173.00	173.00	169.00	173.00	178
2019-11-29	173.00	173.00	173.00	173.00	1,350
2019-11-28	173.00	173.00	173.00	173.00	0
2019-11-27	173.00	173.00	169.00	173.00	167
2019-11-26	172.50	173.00	172.50	173.00	6,000
2019-11-25	172.50	172.50	172.50	172.50	0
2019-11-22	172.50	172.50	169.00	172.50	592
2019-11-21	172.50	172.50	169.00	172.50	5,862
2019-11-20	172.50	172.50	172.50	172.50	591
2019-11-19	172.50	172.50	169.00	172.50	2,091
2019-11-18	172.50	172.50	172.50	172.50	6,997
2019-11-15	172.50	172.50	169.00	172.50	0
2019-11-14	172.50	172.50	172.50	172.50	0
2019-11-13	172.50	172.50	172.50	172.50	4,100
2019-11-12	172.50	172.50	169.00	172.50	0
2019-11-11	172.50	172.50	169.00	172.50	758
2019-11-08	172.50	172.50	169.00	172.50	0
2019-11-07	172.00	172.50	172.00	172.50	1,000
2019-11-06	172.00	172.00	169.00	172.00	27
2019-11-05	172.00	172.00	169.00	172.00	0
2019-11-04	172.00	172.00	169.00	172.00	3,123
2019-11-01	171.50	172.00	169.00	172.00	22,235
2019-10-31	171.50	171.50	169.00	171.50	0
2019-10-30	171.50	171.50	169.00	171.50	1,500
2019-10-29	170.00	171.00	166.00	170.00	5,823
2019-10-28	170.00	170.00	166.00	170.00	500
2019-10-25	170.00	170.00	166.00	170.00	2,250
2019-10-24	170.00	170.00	166.00	170.00	0
2019-10-23	170.00	170.00	166.00	170.00	0
2019-10-22	170.00	170.00	166.00	170.00	0
2019-10-21	170.00	170.00	166.00	170.00	0
2019-10-18	170.00	170.00	166.00	170.00	0
2019-10-17	170.00	170.00	166.00	170.00	0
2019-10-16	170.00	170.00	166.00	170.00	1,926
2019-10-15	170.00	170.00	166.00	170.00	0
2019-10-14	170.00	170.00	166.00	170.00	0
2019-10-11	170.00	170.00	170.00	170.00	6,013
2019-10-10	170.00	170.00	166.00	170.00	0
2019-10-09	170.00	170.00	166.00	170.00	0
2019-10-08	170.00	170.00	170.00	170.00	0
2019-10-07	170.00	170.00	166.00	170.00	0
2019-10-04	170.00	170.00	170.00	170.00	27
2019-10-03	170.00	170.00	170.00	170.00	2,500
2019-10-02	170.00	170.00	170.00	170.00	0
2019-10-01	170.00	170.00	170.00	170.00	5
2019-09-30	170.00	170.00	170.00	170.00	0
2019-09-27	170.00	170.00	170.00	170.00	0
2019-09-26	170.00	170.00	166.00	170.00	0
2019-09-25	170.00	170.00	170.00	170.00	0
2019-09-24	170.00	170.00	170.00	170.00	0
2019-09-23	170.00	170.00	166.00	170.00	0
2019-09-20	170.00	170.00	166.00	170.00	0
2019-09-19	170.00	170.00	170.00	170.00	0
2019-09-18	169.00	170.00	166.00	170.00	1,433
2019-09-17	169.50	169.50	166.00	169.50	0
2019-09-16	169.50	169.50	169.50	169.50	0
2019-09-13	169.50	169.50	166.00	169.50	287
2019-09-12	169.50	169.50	169.50	169.50	6,524
2019-09-11	169.50	169.50	166.00	169.50	2,369
2019-09-10	169.50	169.50	166.00	169.50	0
2019-09-09	169.50	169.50	166.00	169.50	0
2019-09-06	169.50	169.50	169.50	169.50	500
2019-09-05	168.50	169.50	168.50	169.50	546
2019-09-04	168.00	168.50	164.00	168.50	1,592
2019-09-03	168.00	168.00	164.00	168.00	0
2019-09-02	168.00	168.00	168.00	168.00	426
2019-08-30	168.00	168.00	164.00	168.00	0
2019-08-29	168.00	168.00	168.00	168.00	0
2019-08-28	168.00	168.00	168.00	168.00	0
2019-08-27	168.00	168.00	164.00	168.00	3,000
2019-08-23	168.00	168.00	168.00	168.00	0
2019-08-22	168.00	168.00	164.00	168.00	11
2019-08-21	168.00	168.00	164.00	168.00	10,000
2019-08-20	168.00	168.00	168.00	168.00	14,000
2019-08-19	168.00	168.00	164.00	168.00	0
2019-08-16	168.00	168.00	168.00	168.00	0
2019-08-15	168.00	168.00	168.00	168.00	44
2019-08-14	168.00	168.00	164.00	168.00	10
2019-08-13	168.00	168.00	168.00	168.00	786
2019-08-12	168.00	168.00	168.00	168.00	4,069
2019-08-09	168.00	168.00	168.00	168.00	0
2019-08-08	168.00	168.00	168.00	168.00	606
2019-08-07	168.00	168.00	168.00	168.00	362
2019-08-06	168.00	168.00	164.00	168.00	51
2019-08-05	168.00	168.00	164.00	168.00	0
2019-08-02	168.00	168.00	164.00	168.00	1,678
2019-08-01	168.00	168.00	168.00	168.00	4,394
2019-07-31	168.00	168.00	168.00	168.00	184
2019-07-30	169.50	169.50	168.00	168.00	5,745
2019-07-29	169.50	169.50	167.00	169.50	8
2019-07-26	169.50	169.50	169.50	169.50	0
2019-07-25	169.50	169.50	169.50	169.50	0
2019-07-24	169.50	169.50	167.00	169.50	29
2019-07-23	169.50	169.50	169.50	169.50	0
2019-07-22	169.50	169.50	169.50	169.50	13,771
2019-07-19	169.50	169.50	169.50	169.50	0
2019-07-18	169.50	169.50	167.00	169.50	872
2019-07-17	169.50	169.50	169.50	169.50	183
2019-07-16	169.50	169.50	169.50	169.50	400
2019-07-15	169.50	169.50	169.50	169.50	0
2019-07-12	169.00	169.50	167.00	169.50	5,751
2019-07-11	171.00	171.00	167.00	169.00	0
2019-07-10	169.00	169.00	167.00	169.00	0
2019-07-09	169.00	169.00	169.00	169.00	34
2019-07-08	169.00	169.00	169.00	169.00	15,493
2019-07-05	169.00	169.00	169.00	169.00	1,268

Share	Price	Change
Xp Power (XPP)	1,730.00	48.63%
United Oil&gas (UOG)	0.275	25%
Powerhouse Ener (PHE)	1.175	20.51%
Greencore (GNC)	167.00	19.8%
Cloudified Holdings Limited (CHL)	4.50	12.5%

Share	Price	Change
Live Company (LVCG)	0.55	-15.38%
Calnex Solutio. (CLX)	54.50	-12.8%
Vector Capital (VCAP)	30.50	-10.29%
Premier African Minerals (PREM)	0.1615	-9.27%
Braveheart Inv (BRH)	5.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.1615	593,867,677
Supply@me Cap (SYME)	0.01815	103,561,169
Tower Resources (TRP)	0.0175	79,604,852
Mosman Oil Gas (MSMN)	0.025	62,578,683
Bezant Res (BZT)	0.022	59,541,686