Bristol Wtr.8t% Share History

Bristol Wtr.8t% Share Price history. The following table shows end-of-day data BWRA historical share prices for Bristol Wtr.8t%, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	129.50	129.50	129.50	129.50	11,840
2024-05-10	129.50	129.50	129.50	129.50	7,627
2024-05-09	129.50	129.50	129.50	129.50	0
2024-05-08	129.50	129.50	129.50	129.50	4,000
2024-05-07	129.50	129.50	129.50	129.50	5,015
2024-05-06	129.50	129.50	129.50	129.50	0
2024-05-03	129.50	129.50	129.50	129.50	11,458
2024-05-02	129.50	129.50	129.50	129.50	0
2024-05-01	130.50	130.50	129.50	129.50	41,180
2024-04-30	130.50	130.50	130.00	130.00	40,881
2024-04-29	130.50	130.50	130.00	130.00	650
2024-04-26	130.50	130.50	130.00	130.00	21,975
2024-04-25	130.50	130.50	130.00	130.00	180
2024-04-24	130.50	130.50	130.00	130.00	0
2024-04-23	130.00	130.00	130.00	130.00	4,150
2024-04-22	130.50	130.50	130.00	130.00	11,717
2024-04-19	130.50	130.50	130.00	130.00	5,478
2024-04-18	130.50	130.50	129.50	130.00	3,000
2024-04-17	130.00	130.00	130.00	130.00	4,077
2024-04-16	130.50	130.50	130.00	130.00	73,451
2024-04-15	130.00	130.00	130.00	130.00	32,962
2024-04-12	130.50	130.50	130.00	130.00	4,137
2024-04-11	130.50	130.50	130.00	130.00	0
2024-04-10	131.00	131.00	130.00	130.00	49,866
2024-04-09	131.50	131.50	131.00	131.00	20,736
2024-04-08	131.50	131.50	131.00	131.00	1,875
2024-04-05	131.50	131.50	131.00	131.00	1,840
2024-04-04	131.50	131.50	131.00	131.00	925
2024-04-03	131.50	131.50	129.50	131.00	15,690
2024-04-02	131.50	131.50	129.50	129.50	15,606
2024-04-01	129.50	129.50	129.50	129.50	0
2024-03-29	129.50	129.50	129.50	129.50	0
2024-03-28	129.50	129.50	129.50	129.50	14,121
2024-03-27	130.00	130.00	129.50	129.50	38,371
2024-03-26	130.00	130.00	130.00	130.00	8,457
2024-03-25	130.00	130.00	130.00	130.00	31,693
2024-03-22	131.00	131.00	130.00	130.00	19,968
2024-03-21	130.50	131.00	130.50	131.00	2,363
2024-03-20	130.50	130.50	130.50	130.50	0
2024-03-19	131.00	131.00	130.50	130.50	6,684
2024-03-18	131.00	131.00	130.50	130.50	1,324
2024-03-15	130.50	130.50	130.50	130.50	0
2024-03-14	130.50	130.50	130.50	130.50	16,000
2024-03-13	131.00	131.00	130.00	130.50	0
2024-03-12	130.00	130.00	129.00	130.00	12,737
2024-03-11	130.00	130.00	130.00	130.00	0
2024-03-08	131.00	131.00	130.00	130.00	10,000
2024-03-07	130.00	130.00	130.00	130.00	5,946
2024-03-06	130.00	130.00	130.00	130.00	2,038
2024-03-05	131.00	131.00	130.00	130.00	0
2024-03-04	130.00	130.00	130.00	130.00	0
2024-03-01	131.00	131.00	130.00	130.00	10,550
2024-02-29	131.00	131.00	130.00	130.00	37,193
2024-02-28	134.50	134.50	134.00	134.50	2,605
2024-02-27	134.50	134.50	134.00	134.00	41,000
2024-02-26	135.50	135.50	133.50	134.00	10,000
2024-02-23	134.50	135.00	134.50	135.00	44,762
2024-02-22	135.00	135.00	134.50	134.50	5,756
2024-02-21	134.50	134.50	134.50	134.50	0
2024-02-20	134.50	134.50	134.50	134.50	672
2024-02-19	134.50	134.50	134.50	134.50	0
2024-02-16	135.00	135.00	134.50	134.50	2,967
2024-02-15	135.00	135.00	134.50	134.50	2,987
2024-02-14	135.00	135.00	134.50	134.50	19,303
2024-02-13	135.00	135.00	134.50	134.50	0
2024-02-12	135.00	135.00	135.00	135.00	12,908
2024-02-09	135.00	135.00	135.00	135.00	0
2024-02-08	135.00	135.00	135.00	135.00	8,000
2024-02-07	135.00	135.00	135.00	135.00	3,435
2024-02-06	135.00	135.00	135.00	135.00	9,354
2024-02-05	135.50	135.50	133.00	135.00	15,268
2024-02-02	135.00	135.00	133.00	133.00	5,646
2024-02-01	135.00	135.00	133.00	133.00	191
2024-01-31	135.00	135.00	133.50	135.00	25,936
2024-01-30	135.00	135.00	133.50	135.00	0
2024-01-29	133.50	135.00	133.50	135.00	1,980
2024-01-26	135.50	135.50	133.50	135.00	0
2024-01-25	135.00	135.00	133.50	133.50	5,750
2024-01-24	133.50	135.00	133.50	135.00	4,864
2024-01-23	133.50	135.00	133.50	135.00	5,219
2024-01-22	132.50	133.50	132.50	133.50	0
2024-01-19	135.00	135.00	133.50	135.00	2
2024-01-18	135.00	135.00	133.50	133.50	26,039
2024-01-17	133.50	133.50	133.50	133.50	500
2024-01-16	133.50	133.50	132.00	133.50	18,474
2024-01-15	131.50	132.00	131.50	132.00	17,339
2024-01-12	131.00	131.50	131.00	131.50	8,787
2024-01-11	130.50	131.00	130.50	131.00	5,712
2024-01-10	129.50	130.50	129.50	130.50	3,901
2024-01-09	129.50	129.50	129.00	129.50	4,898
2024-01-08	129.50	129.50	129.00	129.00	0
2024-01-05	129.00	129.00	129.00	129.00	4,504
2024-01-04	128.00	129.00	128.00	129.00	3,500
2024-01-03	127.50	129.00	129.00	129.00	23,900
2024-01-02	128.00	128.00	127.50	127.50	0
2024-01-01	127.50	127.50	127.50	127.50	0
2023-12-29	128.00	128.00	127.50	127.50	5,895
2023-12-28	127.50	127.50	127.50	127.50	0
2023-12-27	128.00	128.00	127.50	127.50	44,381
2023-12-26	127.50	127.50	127.50	127.50	0
2023-12-25	127.50	127.50	127.50	127.50	0
2023-12-22	127.00	127.50	127.00	127.50	10,365
2023-12-21	127.50	127.50	127.00	127.00	46,996
2023-12-20	127.00	127.00	127.00	127.00	22,016
2023-12-19	126.50	127.00	126.50	127.00	25,096
2023-12-18	126.50	126.50	126.50	126.50	14,402
2023-12-15	126.50	126.50	126.50	126.50	0
2023-12-14	125.00	126.50	125.00	126.50	8,180
2023-12-13	125.00	125.00	125.00	125.00	1,601
2023-12-12	125.00	125.00	125.00	125.00	326
2023-12-11	125.00	125.00	125.00	125.00	19
2023-12-08	125.00	125.00	125.00	125.00	11,214
2023-12-07	125.00	125.00	125.00	125.00	29,750
2023-12-06	125.50	125.50	125.00	125.00	3,091
2023-12-05	125.50	125.50	125.00	125.00	10,000
2023-12-04	125.50	125.50	124.50	125.00	64
2023-12-01	125.00	125.00	125.00	125.00	4,000
2023-11-30	125.00	125.00	125.00	125.00	0
2023-11-29	125.50	125.50	125.00	125.00	29,881
2023-11-28	125.50	125.50	125.00	125.00	8,032
2023-11-27	125.00	125.00	125.00	125.00	11,250
2023-11-24	125.00	125.00	125.00	125.00	0
2023-11-23	125.00	125.00	125.00	125.00	11,498
2023-11-22	125.00	125.00	125.00	125.00	0
2023-11-21	125.00	125.00	125.00	125.00	8,741
2023-11-20	125.00	125.00	125.00	125.00	4,368
2023-11-17	125.00	125.00	125.00	125.00	6,383
2023-11-16	125.00	125.00	125.00	125.00	12,494
2023-11-15	125.00	125.00	125.00	125.00	34,950
2023-11-14	125.00	125.00	125.00	125.00	15,800
2023-11-13	125.00	125.00	125.00	125.00	2,000
2023-11-10	125.00	125.00	125.00	125.00	0
2023-11-09	125.00	125.00	125.00	125.00	19,000
2023-11-08	125.00	125.00	125.00	125.00	43,249
2023-11-07	125.50	125.50	125.00	125.00	9,875
2023-11-06	125.50	125.50	125.00	125.50	11,941
2023-11-03	125.50	125.50	125.00	125.00	5,000
2023-11-02	124.50	125.00	124.50	125.00	18,904
2023-11-01	124.50	124.50	124.50	124.50	4,500
2023-10-31	126.50	126.50	124.50	124.50	54,903
2023-10-30	125.00	125.00	125.00	125.00	0
2023-10-27	127.00	127.00	125.00	125.00	3,000
2023-10-26	125.50	125.50	125.00	125.00	17,684
2023-10-25	128.00	128.00	125.50	125.50	9,938
2023-10-24	126.50	126.50	125.50	125.50	13,520
2023-10-23	126.50	126.50	126.50	126.50	0
2023-10-20	128.50	128.50	126.50	126.50	0
2023-10-19	128.50	128.50	124.50	126.50	804
2023-10-18	128.50	128.50	126.50	126.50	5,500
2023-10-17	126.50	126.50	126.50	126.50	4,962
2023-10-16	126.50	126.50	126.50	126.50	10,000
2023-10-13	128.50	128.50	126.50	126.50	11,171
2023-10-12	128.50	128.50	126.50	126.50	7,443
2023-10-11	126.50	126.50	126.50	126.50	3,151
2023-10-10	128.50	128.50	126.50	126.50	42,050
2023-10-09	126.50	126.50	126.50	126.50	4,160
2023-10-06	128.50	128.50	126.50	126.50	0
2023-10-05	128.50	128.50	126.50	126.50	2,669
2023-10-04	128.50	128.50	126.50	126.50	0
2023-10-03	129.50	129.50	127.50	127.50	3,193
2023-10-02	130.50	130.50	128.00	128.00	21,343
2023-09-29	130.50	130.50	128.50	128.50	14
2023-09-28	129.50	129.50	128.00	128.50	23,600
2023-09-27	128.00	128.00	128.00	128.00	12,600
2023-09-26	127.50	128.00	127.50	128.00	54,532
2023-09-25	127.50	127.50	127.50	127.50	0
2023-09-22	127.50	127.50	127.50	127.50	0
2023-09-21	127.50	127.50	127.50	127.50	0
2023-09-20	127.50	127.50	127.50	127.50	100
2023-09-19	127.50	127.50	127.50	127.50	10,000
2023-09-18	127.50	127.50	127.50	127.50	6,000
2023-09-15	127.50	127.50	127.00	127.50	0
2023-09-14	127.50	127.50	126.50	127.00	38,285
2023-09-13	127.00	127.00	127.00	127.00	55,096
2023-09-12	127.00	127.00	127.00	127.00	7
2023-09-11	127.50	127.50	127.00	127.00	6,625
2023-09-08	127.50	127.50	127.00	127.00	4,626
2023-09-07	129.00	129.00	127.00	127.00	15,000
2023-09-06	131.00	131.00	131.00	131.00	6,475
2023-09-05	130.50	131.00	130.50	131.00	7,771
2023-09-04	130.50	130.50	130.50	130.50	0
2023-09-01	130.50	130.50	130.50	130.50	0
2023-08-31	130.50	130.50	130.50	130.50	7,591
2023-08-30	130.00	130.50	130.00	130.50	7,642
2023-08-29	130.00	130.00	130.00	130.00	2,933
2023-08-28	130.00	130.00	130.00	130.00	0
2023-08-25	130.00	130.00	130.00	130.00	5,334
2023-08-24	130.00	130.00	130.00	130.00	0
2023-08-23	130.00	130.00	130.00	130.00	6,500
2023-08-22	130.00	130.00	130.00	130.00	10,003
2023-08-21	130.00	130.00	130.00	130.00	101
2023-08-18	130.00	130.00	130.00	130.00	0
2023-08-17	130.00	130.00	130.00	130.00	18,890
2023-08-16	130.00	130.00	130.00	130.00	1,526
2023-08-15	130.00	130.00	130.00	130.00	0
2023-08-14	130.00	130.00	129.50	130.00	38,000
2023-08-11	129.50	130.00	129.50	130.00	0
2023-08-10	129.50	130.00	129.50	130.00	300
2023-08-09	129.50	130.00	129.50	130.00	0
2023-08-08	130.00	130.00	130.00	130.00	0
2023-08-07	130.00	130.00	130.00	130.00	6,205
2023-08-04	130.00	130.00	130.00	130.00	15
2023-08-03	130.00	130.00	130.00	130.00	0
2023-08-02	130.50	130.50	130.00	130.00	0
2023-08-01	130.00	130.00	130.00	130.00	100
2023-07-31	130.00	130.00	130.00	130.00	9,683
2023-07-28	130.00	130.00	130.00	130.00	92
2023-07-27	130.00	130.00	130.00	130.00	194
2023-07-26	130.00	130.00	130.00	130.00	6,350
2023-07-25	130.00	130.00	130.00	130.00	7,450
2023-07-24	130.00	130.00	130.00	130.00	4,100
2023-07-21	130.00	130.00	130.00	130.00	5,000
2023-07-20	130.00	130.00	130.00	130.00	150
2023-07-19	128.00	130.00	128.00	130.00	29,430
2023-07-18	128.00	128.00	128.00	128.00	27,778
2023-07-17	128.00	128.00	128.00	128.00	18,525
2023-07-14	129.00	129.00	128.00	128.00	970
2023-07-13	128.00	128.00	128.00	128.00	0
2023-07-12	128.00	128.00	128.00	128.00	0
2023-07-11	128.00	128.00	128.00	128.00	4,918
2023-07-10	128.00	128.00	128.00	128.00	0
2023-07-07	128.00	128.00	128.00	128.00	6,313
2023-07-06	128.00	128.00	128.00	128.00	147
2023-07-05	128.50	128.50	128.00	128.00	26,041
2023-07-04	128.50	128.50	128.50	128.50	11,400
2023-07-03	129.50	129.50	128.50	128.50	13,253
2023-06-30	129.50	129.50	129.50	129.50	10,145
2023-06-29	136.50	136.50	129.50	129.50	43,399
2023-06-28	140.50	140.50	136.50	136.50	17,646
2023-06-27	140.50	140.50	140.50	140.50	0
2023-06-26	140.50	140.50	140.50	140.50	5,022
2023-06-23	140.50	140.50	140.50	140.50	3,378
2023-06-22	141.50	141.50	140.50	140.50	140
2023-06-21	141.00	141.50	141.00	141.50	488
2023-06-20	142.50	142.50	141.50	141.50	11,406
2023-06-19	142.50	142.50	142.50	142.50	0
2023-06-16	142.50	142.50	142.50	142.50	7,530
2023-06-15	142.50	142.50	142.50	142.50	0
2023-06-14	142.50	142.50	142.50	142.50	4,400
2023-06-13	142.50	142.50	142.50	142.50	252
2023-06-12	142.50	142.50	142.50	142.50	4,136
2023-06-09	142.50	142.50	142.50	142.50	0
2023-06-08	143.50	144.00	142.50	142.50	4,154
2023-06-07	144.00	144.00	144.00	144.00	0
2023-06-06	144.00	144.00	144.00	144.00	0
2023-06-05	144.00	144.00	144.00	144.00	0
2023-06-02	144.00	144.00	144.00	144.00	0
2023-06-01	144.00	144.00	144.00	144.00	0
2023-05-31	144.50	144.50	144.50	144.50	2
2023-05-30	144.50	144.50	144.50	144.50	10,600
2023-05-29	144.50	144.50	144.50	144.50	0
2023-05-26	145.00	145.00	144.50	144.50	6,722
2023-05-25	145.50	145.50	145.00	145.00	10,000
2023-05-24	145.50	145.50	145.50	145.50	28,988
2023-05-23	145.50	145.50	145.50	145.50	3,757
2023-05-22	145.50	145.50	145.50	145.50	8,410
2023-05-19	145.50	145.50	145.50	145.50	28,833
2023-05-18	145.50	145.50	145.50	145.50	18,899
2023-05-17	145.50	145.50	145.50	145.50	150
2023-05-16	145.50	145.50	145.50	145.50	3,419
2023-05-15	145.50	145.50	145.50	145.50	0
2023-05-12	145.50	145.50	145.50	145.50	0
2023-05-11	145.50	145.50	145.50	145.50	0
2023-05-10	145.50	145.50	145.50	145.50	4,500
2023-05-09	145.50	145.50	145.50	145.50	0
2023-05-08	145.50	145.50	145.50	145.50	0
2023-05-05	145.50	145.50	145.50	145.50	0
2023-05-04	145.50	145.50	145.50	145.50	11,970
2023-05-03	145.50	145.50	145.50	145.50	1,550
2023-05-02	145.50	145.50	145.50	145.50	5,960
2023-05-01	145.50	145.50	145.50	145.50	0
2023-04-28	145.50	145.50	145.50	145.50	3,000
2023-04-27	145.50	145.50	145.50	145.50	684
2023-04-26	145.50	145.50	145.50	145.50	1,350
2023-04-25	145.50	145.50	145.50	145.50	42,800
2023-04-24	145.50	148.00	148.00	148.00	21,343
2023-04-21	144.50	145.00	144.50	145.00	0
2023-04-20	144.50	144.50	144.50	144.50	0
2023-04-19	144.50	144.50	144.50	144.50	0
2023-04-18	144.50	144.50	144.50	144.50	4,000
2023-04-17	144.50	144.50	144.50	144.50	0
2023-04-14	144.00	144.50	144.00	144.50	0
2023-04-13	144.50	144.50	144.50	144.50	100
2023-04-12	143.50	144.50	143.50	144.50	9,374
2023-04-11	144.00	144.50	144.00	144.00	15
2023-04-10	144.00	144.00	144.00	144.00	0
2023-04-07	144.00	144.00	144.00	144.00	0
2023-04-06	143.00	144.00	143.00	144.00	0
2023-04-05	143.00	143.50	143.00	143.50	697
2023-04-04	143.00	143.50	143.00	143.50	945
2023-04-03	143.00	143.00	143.00	143.00	0
2023-03-31	143.00	143.00	143.00	143.00	684
2023-03-30	143.00	143.00	143.00	143.00	34,701
2023-03-29	143.00	143.00	143.00	143.00	0
2023-03-28	143.00	143.00	143.00	143.00	0
2023-03-27	143.00	143.00	143.00	143.00	235
2023-03-24	143.00	143.00	143.00	143.00	13,965
2023-03-23	143.00	143.00	143.00	143.00	5
2023-03-22	143.00	143.00	143.00	143.00	2,054
2023-03-21	143.00	143.00	143.00	143.00	0
2023-03-20	143.00	143.50	143.00	143.00	1,038
2023-03-17	143.00	143.50	143.00	143.50	11,577
2023-03-16	143.50	143.50	143.50	143.50	9,335
2023-03-15	144.00	145.00	143.50	144.00	1,356
2023-03-14	145.50	145.50	144.00	144.00	12,960
2023-03-13	145.50	146.00	145.50	145.50	0
2023-03-10	145.50	146.00	145.50	146.00	0
2023-03-09	145.50	146.00	145.50	146.00	100
2023-03-08	145.50	146.00	145.50	146.00	3,520
2023-03-07	145.50	146.00	145.50	146.00	906
2023-03-06	145.50	146.00	145.50	146.00	0
2023-03-03	145.50	146.00	145.50	146.00	8,577
2023-03-02	145.50	145.50	145.50	145.50	34,316
2023-03-01	149.50	149.50	149.50	149.50	13,500
2023-02-28	149.50	149.50	149.50	149.50	3,845
2023-02-27	149.50	149.50	149.50	149.50	297
2023-02-24	149.50	149.50	149.50	149.50	317
2023-02-23	149.50	149.50	149.50	149.50	0
2023-02-22	150.00	150.00	149.50	149.50	19,110
2023-02-21	149.50	150.00	149.50	150.00	7,000
2023-02-20	149.50	150.00	149.50	150.00	4,500
2023-02-17	149.00	150.00	149.00	150.00	4,050
2023-02-16	149.00	149.00	149.00	149.00	3,289
2023-02-15	149.00	149.00	149.00	149.00	3,896
2023-02-14	149.00	149.00	149.00	149.00	197
2023-02-13	149.00	149.00	149.00	149.00	4
2023-02-10	148.00	149.00	148.00	149.00	0
2023-02-09	148.50	149.00	148.50	149.00	0
2023-02-08	149.00	149.00	149.00	149.00	1,000
2023-02-07	149.00	149.00	149.00	149.00	0
2023-02-06	148.50	149.00	148.50	149.00	0
2023-02-03	148.50	149.00	148.50	149.00	0
2023-02-02	147.50	149.00	147.50	149.00	3,957
2023-02-01	147.00	148.00	147.00	148.00	6,058
2023-01-31	147.00	147.00	147.00	147.00	0
2023-01-30	147.00	147.00	147.00	147.00	0
2023-01-27	147.00	147.00	147.00	147.00	300
2023-01-26	147.00	147.00	147.00	147.00	0
2023-01-25	147.00	147.00	147.00	147.00	1,000
2023-01-24	147.00	147.00	147.00	147.00	0
2023-01-23	147.00	147.00	147.00	147.00	5
2023-01-20	147.00	147.00	147.00	147.00	0
2023-01-19	147.00	147.00	147.00	147.00	2,000
2023-01-18	147.00	147.00	147.00	147.00	6,009
2023-01-17	147.00	147.00	147.00	147.00	5,030
2023-01-16	147.00	147.00	147.00	147.00	4,126
2023-01-13	147.00	147.00	147.00	147.00	7,307
2023-01-12	146.50	147.00	146.50	147.00	3,414
2023-01-11	146.50	147.00	146.50	147.00	66
2023-01-10	146.50	147.00	146.50	147.00	9,628
2023-01-09	146.50	146.50	146.50	146.50	0
2023-01-06	146.00	146.50	146.00	146.50	5,586
2023-01-05	146.50	146.50	146.50	146.50	0
2023-01-04	145.00	146.50	145.00	146.50	11,839
2023-01-03	144.50	145.00	144.50	145.00	5,372
2023-01-02	144.50	144.50	144.50	144.50	0
2022-12-30	144.50	144.50	144.50	144.50	0
2022-12-29	144.50	144.50	144.50	144.50	163
2022-12-28	144.50	144.50	144.50	144.50	0
2022-12-27	144.50	144.50	144.50	144.50	0
2022-12-26	144.50	144.50	144.50	144.50	0
2022-12-23	144.50	144.50	144.50	144.50	3,451
2022-12-22	144.50	144.50	144.50	144.50	2,746
2022-12-21	144.50	144.50	144.50	144.50	13,712
2022-12-20	144.50	144.50	144.50	144.50	13,606
2022-12-19	144.50	144.50	144.50	144.50	42,053
2022-12-16	144.50	144.50	144.50	144.50	0
2022-12-15	144.50	144.50	144.50	144.50	1,119
2022-12-14	144.50	144.50	144.50	144.50	11,316
2022-12-13	144.50	144.50	144.50	144.50	0
2022-12-12	144.50	144.50	144.50	144.50	0
2022-12-09	144.50	144.50	144.50	144.50	10,000
2022-12-08	144.50	144.50	144.50	144.50	2,700
2022-12-07	143.50	144.50	143.50	144.50	6,756
2022-12-06	142.50	144.00	142.50	144.00	13,800
2022-12-05	142.50	142.50	141.50	142.50	2,529
2022-12-02	141.50	141.50	141.50	141.50	500
2022-12-01	141.50	141.50	141.50	141.50	500
2022-11-30	141.00	141.50	141.00	141.50	2,000
2022-11-29	141.00	141.00	141.00	141.00	3,448
2022-11-28	141.00	141.00	140.50	141.00	20,050
2022-11-25	139.50	140.50	139.50	140.50	13,472
2022-11-24	139.00	139.50	139.00	139.50	2,820
2022-11-23	138.00	139.00	138.00	139.00	1,200
2022-11-22	138.00	138.50	138.00	138.50	18,415
2022-11-21	138.00	138.50	138.00	138.50	9,052
2022-11-18	138.50	139.00	138.50	138.50	0
2022-11-17	138.00	138.50	138.00	138.50	0
2022-11-16	138.00	141.00	138.00	138.50	8,290
2022-11-15	138.00	138.00	138.00	138.00	0
2022-11-14	138.00	138.00	138.00	138.00	4,959
2022-11-11	138.00	138.00	138.00	138.00	14,730
2022-11-10	137.50	138.00	137.50	138.00	9,293
2022-11-09	137.50	137.50	137.50	137.50	7,127
2022-11-08	137.50	137.50	137.50	137.50	22,065
2022-11-07	137.50	137.00	137.00	137.00	35,033
2022-11-04	137.50	137.50	137.50	137.50	0
2022-11-03	137.50	137.50	137.50	137.50	1,482
2022-11-02	137.50	137.50	137.50	137.50	15,631
2022-11-01	137.50	137.50	137.50	137.50	4,000
2022-10-31	137.50	137.50	137.50	137.50	17,255
2022-10-28	137.50	137.50	137.50	137.50	7,255
2022-10-27	137.50	137.50	137.50	137.50	10,529
2022-10-26	137.50	137.50	137.50	137.50	12,942
2022-10-25	137.50	137.50	137.50	137.50	0
2022-10-24	137.00	137.50	137.00	137.50	17,433
2022-10-21	137.50	137.50	137.50	137.50	13,341
2022-10-20	137.50	137.50	137.50	137.50	4,096
2022-10-19	138.00	138.00	137.50	137.50	0
2022-10-18	138.00	138.00	138.00	138.00	136
2022-10-17	138.00	138.00	138.00	138.00	12,111
2022-10-14	138.00	138.00	138.00	138.00	1,740
2022-10-13	138.00	138.00	138.00	138.00	3,153
2022-10-12	138.00	138.00	138.00	138.00	12,546
2022-10-11	138.00	138.00	138.00	138.00	7,167
2022-10-10	138.00	138.00	135.00	138.00	10,711
2022-10-07	138.00	138.00	135.00	138.00	6,960
2022-10-06	137.50	139.00	134.00	138.00	3,560
2022-10-05	139.00	139.00	137.00	139.00	1,059
2022-10-04	139.00	139.00	139.00	139.00	0
2022-10-03	139.50	139.50	137.00	139.00	984
2022-09-30	139.50	139.50	137.00	139.50	7,395
2022-09-29	140.00	140.00	139.50	139.50	2,026
2022-09-28	140.50	140.50	137.00	140.00	351
2022-09-27	140.50	140.50	137.00	140.00	19,443
2022-09-26	142.00	142.00	139.00	140.50	1,690
2022-09-23	144.00	144.00	141.00	143.00	0
2022-09-22	144.00	144.00	141.00	144.00	3,916
2022-09-21	144.00	144.00	144.00	144.00	0
2022-09-20	144.50	144.50	141.00	144.00	5,093
2022-09-19	144.50	144.50	144.50	144.50	0
2022-09-16	144.50	144.50	141.00	144.50	0
2022-09-15	144.50	144.50	141.00	144.50	0
2022-09-14	144.50	144.50	144.50	144.50	262
2022-09-13	144.50	144.50	141.00	144.50	0
2022-09-12	144.50	144.50	144.50	144.50	0
2022-09-09	144.50	144.50	141.00	144.50	4,000
2022-09-08	144.00	146.00	144.00	144.50	4,966
2022-09-07	148.50	148.50	145.00	147.50	37,535
2022-09-06	148.50	148.50	148.50	148.50	0
2022-09-05	148.50	148.50	148.50	148.50	11
2022-09-02	148.50	148.50	145.00	148.50	3,000
2022-09-01	148.50	148.50	148.50	148.50	12,500
2022-08-31	148.50	148.50	148.50	148.50	100
2022-08-30	148.50	149.00	146.00	148.50	57
2022-08-29	149.00	149.00	149.00	149.00	0
2022-08-26	148.50	149.00	146.00	149.00	7,369
2022-08-25	148.50	149.00	146.00	149.00	5,791
2022-08-24	149.50	149.50	146.00	149.00	5,500
2022-08-23	150.00	150.00	147.00	149.50	0
2022-08-22	150.00	150.00	147.00	150.00	7,500
2022-08-19	150.00	150.00	147.00	150.00	321
2022-08-18	150.00	150.00	147.00	150.00	0
2022-08-17	150.00	150.00	150.00	150.00	0
2022-08-16	150.00	150.00	147.00	150.00	2,059
2022-08-15	150.00	150.00	147.00	150.00	324
2022-08-12	150.00	150.00	150.00	150.00	0
2022-08-11	150.50	150.50	147.00	150.00	11,858
2022-08-10	150.00	150.00	147.00	150.00	3,073
2022-08-09	150.00	150.00	150.00	150.00	3,251
2022-08-08	148.50	150.00	146.00	150.00	10,323
2022-08-05	148.50	149.00	145.00	149.00	7,000
2022-08-04	148.50	148.50	145.00	148.50	0
2022-08-03	148.50	148.50	148.50	148.50	6,786
2022-08-02	148.50	148.50	145.00	148.50	4,000
2022-08-01	147.00	148.50	144.00	148.50	12,200
2022-07-29	147.00	147.00	144.00	147.00	252
2022-07-28	147.00	147.00	147.00	147.00	25,703
2022-07-27	147.00	147.00	144.00	147.00	14,122
2022-07-26	147.00	147.00	144.00	147.00	203
2022-07-25	147.00	147.00	144.00	147.00	0
2022-07-22	147.00	147.00	144.00	147.00	4,000
2022-07-21	147.50	147.50	144.00	147.00	0
2022-07-20	147.00	147.00	144.00	147.00	7,200
2022-07-19	147.00	147.00	144.00	147.00	0
2022-07-18	147.00	147.00	144.00	147.00	0
2022-07-15	147.00	147.00	144.00	147.00	61
2022-07-14	147.00	147.00	147.00	147.00	21
2022-07-13	147.00	147.00	147.00	147.00	3,500
2022-07-12	147.00	147.00	144.00	147.00	0
2022-07-11	147.50	147.50	145.00	147.00	13,553
2022-07-08	147.50	147.50	147.50	147.50	5,800
2022-07-07	147.50	148.00	146.00	147.50	0
2022-07-06	149.50	149.50	146.00	148.00	0
2022-07-05	151.50	151.50	148.00	149.50	3,751
2022-07-04	151.50	151.50	148.00	151.00	0
2022-07-01	152.50	152.50	151.00	151.00	5,719
2022-06-30	152.50	152.50	149.00	152.50	0
2022-06-29	152.50	152.50	149.00	152.50	0
2022-06-28	152.50	152.50	149.00	152.50	1,348
2022-06-27	152.50	152.50	149.00	152.50	10,025
2022-06-24	152.50	152.50	149.00	152.50	0
2022-06-23	152.50	152.50	149.00	152.50	23
2022-06-22	152.50	152.50	152.50	152.50	3,332
2022-06-21	153.50	153.50	150.00	152.50	0
2022-06-20	153.50	153.50	150.00	153.00	0
2022-06-17	154.50	154.50	152.00	153.00	13,960
2022-06-16	157.00	157.00	154.50	154.50	6,294
2022-06-15	157.00	157.00	154.00	157.00	1,153
2022-06-14	157.00	157.00	154.00	157.00	3,122
2022-06-13	157.00	157.00	154.00	157.00	1,200
2022-06-10	157.00	157.00	154.00	157.00	0
2022-06-09	157.00	157.00	154.00	157.00	0
2022-06-08	157.00	157.00	157.00	157.00	8,132
2022-06-07	157.00	157.00	154.00	157.00	3,120
2022-06-06	157.00	157.00	157.00	157.00	0
2022-06-03	157.00	157.00	157.00	157.00	0
2022-06-02	157.00	157.00	157.00	157.00	0
2022-06-01	157.00	157.00	157.00	157.00	22
2022-05-31	157.00	157.00	154.00	157.00	0
2022-05-30	157.00	157.00	154.00	157.00	0
2022-05-27	157.00	157.00	154.00	157.00	0
2022-05-26	157.00	157.00	154.00	157.00	0
2022-05-25	157.00	157.00	154.00	157.00	1,192
2022-05-24	157.00	157.00	154.00	157.00	0
2022-05-23	157.00	157.00	154.00	157.00	4,374
2022-05-20	157.00	157.00	154.00	157.00	0
2022-05-19	157.00	157.00	154.00	157.00	316
2022-05-18	157.00	157.00	154.00	157.00	0
2022-05-17	157.00	157.00	154.00	157.00	500
2022-05-16	157.00	157.00	154.00	157.00	3,780
2022-05-13	157.00	157.00	154.00	157.00	4,395
2022-05-12	157.50	157.50	154.00	157.00	7,000
2022-05-11	157.50	157.50	157.50	157.50	5,182
2022-05-10	157.50	157.50	154.00	157.50	0
2022-05-09	157.50	157.50	154.00	157.50	0
2022-05-06	158.00	158.00	155.00	158.00	309
2022-05-05	158.00	158.00	158.00	158.00	2,756
2022-05-04	158.00	158.00	155.00	158.00	0
2022-05-03	158.00	158.00	155.00	158.00	0
2022-05-02	158.00	158.00	158.00	158.00	0
2022-04-29	158.00	158.00	155.00	158.00	0
2022-04-28	158.00	158.00	155.00	158.00	0
2022-04-27	158.00	158.00	155.00	158.00	11,211
2022-04-26	158.00	158.00	158.00	158.00	0
2022-04-25	158.00	158.00	155.00	158.00	2,000
2022-04-22	158.00	158.00	155.00	158.00	76
2022-04-21	157.00	158.00	157.00	158.00	10,741
2022-04-20	157.00	157.00	157.00	157.00	2,500
2022-04-19	157.50	157.50	154.00	157.00	2,976
2022-04-18	157.00	157.00	157.00	157.00	0
2022-04-15	157.00	157.00	157.00	157.00	0
2022-04-14	157.50	157.50	154.00	157.00	64
2022-04-13	157.50	157.50	154.00	157.00	3,325
2022-04-12	157.50	157.50	154.00	157.00	309
2022-04-11	157.00	157.00	153.00	157.00	0
2022-04-08	156.50	157.50	155.00	157.00	13,853
2022-04-07	158.00	158.00	155.00	157.50	5,070
2022-04-06	158.00	158.00	155.00	157.50	5,182
2022-04-05	158.00	158.00	155.00	157.50	4,422
2022-04-04	157.00	158.00	155.00	158.00	8,143
2022-04-01	157.50	158.00	154.00	158.00	13,956
2022-03-31	157.50	157.50	154.00	157.50	4,000
2022-03-30	157.50	157.50	154.00	157.50	0
2022-03-29	157.50	157.50	154.00	157.50	0
2022-03-28	157.50	157.50	154.00	157.50	0
2022-03-25	157.50	157.50	154.00	157.50	2,190
2022-03-24	157.50	157.50	154.00	157.50	0
2022-03-23	157.50	157.50	154.00	157.50	0
2022-03-22	157.50	157.50	154.00	157.50	9,000
2022-03-21	157.50	157.50	154.00	157.50	193
2022-03-18	157.50	157.50	157.50	157.50	6,028
2022-03-17	157.50	157.50	154.00	157.50	6,000
2022-03-16	157.00	157.50	153.00	157.50	0
2022-03-15	157.00	157.00	153.00	156.50	0
2022-03-14	157.00	157.00	153.00	156.50	1,600
2022-03-11	157.00	157.00	153.00	156.50	7,125
2022-03-10	156.50	156.50	156.50	156.50	0
2022-03-09	157.00	157.00	153.00	156.50	2,008
2022-03-08	157.00	157.00	153.00	156.50	1,956
2022-03-07	157.00	157.00	153.00	156.50	0
2022-03-04	157.00	157.50	154.00	156.50	6,226
2022-03-03	159.50	159.50	154.00	157.50	1,000
2022-03-02	161.50	161.50	158.00	161.50	1,604
2022-03-01	161.00	161.00	161.00	161.00	500
2022-02-28	161.50	161.50	158.00	161.00	8,147
2022-02-25	161.50	161.50	158.00	161.00	50
2022-02-24	161.50	161.50	158.00	161.00	0
2022-02-23	162.50	162.50	160.00	162.00	11,087
2022-02-22	163.50	163.50	160.00	162.00	9,000
2022-02-21	163.00	163.00	163.00	163.00	4,626
2022-02-18	163.00	163.00	163.00	163.00	5,000
2022-02-17	163.00	163.50	160.00	163.00	1,610
2022-02-16	163.00	163.00	160.00	163.00	1,500
2022-02-15	163.50	163.50	160.00	163.00	2,000
2022-02-14	164.00	164.00	160.00	163.00	5,847
2022-02-11	163.00	163.00	163.00	163.00	3,000
2022-02-10	163.00	163.00	163.00	163.00	1,500
2022-02-09	163.00	163.00	163.00	163.00	4,607
2022-02-08	163.00	163.00	163.00	163.00	111
2022-02-07	164.00	164.00	160.00	163.00	0
2022-02-04	163.00	163.00	163.00	163.00	11,056
2022-02-03	163.00	163.00	163.00	163.00	13,047
2022-02-02	163.00	163.00	163.00	163.00	3,247
2022-02-01	164.00	164.00	160.00	163.00	0
2022-01-31	164.00	164.00	160.00	163.00	46
2022-01-28	164.00	164.00	160.00	163.00	10,000
2022-01-27	164.00	164.00	160.00	163.00	500
2022-01-26	163.00	163.00	163.00	163.00	0
2022-01-25	163.00	163.00	163.00	163.00	0
2022-01-24	163.00	163.00	160.00	163.00	599
2022-01-21	163.00	163.00	160.00	163.00	0
2022-01-20	163.00	163.00	163.00	163.00	3,000
2022-01-19	163.00	163.00	160.00	163.00	2,150
2022-01-18	163.00	163.00	160.00	163.00	697
2022-01-17	163.00	163.00	160.00	163.00	589
2022-01-14	163.00	163.00	160.00	163.00	0
2022-01-13	163.00	163.00	163.00	163.00	0
2022-01-12	163.00	163.00	163.00	163.00	3,024
2022-01-11	163.00	163.00	160.00	163.00	20,417
2022-01-10	163.00	163.00	163.00	163.00	957
2022-01-07	163.00	163.00	163.00	163.00	200
2022-01-06	163.00	163.00	160.00	163.00	500
2022-01-05	163.00	163.00	160.00	163.00	3,033
2022-01-04	163.00	163.00	163.00	163.00	31,185
2022-01-03	163.00	163.00	163.00	163.00	0
2021-12-31	163.00	163.00	160.00	163.00	0
2021-12-30	163.00	163.00	163.00	163.00	0
2021-12-29	163.00	163.00	163.00	163.00	4,077
2021-12-28	163.00	163.00	163.00	163.00	0
2021-12-27	163.00	163.00	163.00	163.00	0
2021-12-24	163.00	163.00	160.00	163.00	0
2021-12-23	163.00	163.00	163.00	163.00	0
2021-12-22	163.00	163.00	163.00	163.00	1,337
2021-12-21	163.00	163.00	163.00	163.00	0
2021-12-20	163.00	163.00	160.00	163.00	7,666
2021-12-17	163.00	163.00	160.00	163.00	1,217
2021-12-16	163.00	163.00	160.00	163.00	0
2021-12-15	163.00	163.00	160.00	163.00	0
2021-12-14	163.00	163.00	160.00	163.00	8,563
2021-12-13	163.00	163.00	160.00	163.00	929
2021-12-10	163.00	163.00	160.00	163.00	0
2021-12-09	163.00	163.00	163.00	163.00	4,508
2021-12-08	163.00	163.00	160.00	163.00	27,350
2021-12-07	163.00	163.00	160.00	163.00	0
2021-12-06	163.00	163.00	163.00	163.00	10,000
2021-12-03	163.00	163.00	160.00	163.00	27
2021-12-02	163.00	163.00	160.00	163.00	2,419
2021-12-01	163.00	163.00	160.00	163.00	0
2021-11-30	163.00	163.00	160.00	163.00	0
2021-11-29	163.00	163.00	160.00	163.00	0
2021-11-26	163.00	163.00	160.00	163.00	0
2021-11-25	163.00	163.00	160.00	163.00	0
2021-11-24	164.00	164.00	160.00	163.00	15,548
2021-11-23	163.00	163.00	160.00	163.00	1,579
2021-11-22	163.00	163.00	160.00	163.00	0
2021-11-19	163.00	163.00	160.00	163.00	0
2021-11-18	163.00	163.00	160.00	163.00	822
2021-11-17	163.00	163.00	163.00	163.00	10
2021-11-16	163.00	163.00	160.00	163.00	415
2021-11-15	163.00	163.00	160.00	163.00	0
2021-11-12	163.00	163.00	160.00	163.00	5,000
2021-11-11	162.50	163.00	162.50	163.00	9,989
2021-11-10	162.00	162.50	159.00	162.50	10,000
2021-11-09	162.00	162.50	159.00	162.50	10,000
2021-11-08	162.00	162.50	159.00	162.50	0
2021-11-05	162.50	162.50	162.50	162.50	0
2021-11-04	161.00	162.50	161.00	162.50	12,097
2021-11-03	162.00	162.00	158.00	161.00	0
2021-11-02	162.00	162.00	158.00	161.00	0
2021-11-01	162.00	162.00	158.00	161.00	9,146
2021-10-29	162.00	162.00	158.00	161.00	656
2021-10-28	162.00	162.00	158.00	161.00	308
2021-10-27	162.00	162.00	158.00	161.00	0
2021-10-26	162.00	162.00	158.00	161.00	13,150
2021-10-25	162.00	162.00	158.00	161.00	5,000
2021-10-22	162.00	162.00	158.00	161.50	0
2021-10-21	161.50	161.50	158.00	161.50	0
2021-10-20	161.00	161.00	161.00	161.00	0
2021-10-19	162.00	162.00	158.00	161.00	40,267
2021-10-18	162.50	162.50	161.50	161.50	27,717
2021-10-15	162.00	162.50	159.00	162.50	0
2021-10-14	161.50	162.50	159.00	162.50	1,250
2021-10-13	162.50	162.50	159.00	162.00	2,665
2021-10-12	163.50	163.50	162.50	162.50	3,252
2021-10-11	164.00	164.00	160.00	163.50	2,000
2021-10-08	163.50	163.50	163.50	163.50	1,000
2021-10-07	163.50	163.50	163.50	163.50	3,000
2021-10-06	164.00	164.00	160.00	163.50	2,000
2021-10-05	163.50	163.50	160.00	163.50	8,968
2021-10-04	164.00	164.00	160.00	163.50	20,091
2021-10-01	164.00	164.00	160.00	163.50	297
2021-09-30	163.50	163.50	160.00	163.50	0
2021-09-29	164.00	164.00	160.00	163.50	8,665
2021-09-28	164.00	164.00	160.00	163.50	6,500
2021-09-27	164.00	164.00	160.00	163.50	1,250
2021-09-24	163.50	163.50	163.50	163.50	531
2021-09-23	164.00	164.00	160.00	163.50	24
2021-09-22	164.00	164.00	160.00	164.00	2,080
2021-09-21	164.00	164.00	160.00	164.00	0
2021-09-20	164.00	164.00	164.00	164.00	0
2021-09-17	164.00	164.00	160.00	164.00	0
2021-09-16	164.00	164.00	164.00	164.00	0
2021-09-15	164.00	164.00	160.00	164.00	116
2021-09-14	164.00	164.00	164.00	164.00	5,000
2021-09-13	164.00	164.00	160.00	164.00	8,243
2021-09-10	163.50	164.00	163.50	164.00	12,231
2021-09-09	163.50	163.50	160.00	163.50	6,957
2021-09-08	163.50	163.50	163.50	163.50	14,000
2021-09-07	163.50	163.50	163.50	163.50	29
2021-09-06	163.00	163.50	160.00	163.50	0
2021-09-03	163.50	163.50	160.00	163.50	5,000
2021-09-02	165.50	165.50	163.00	163.50	0
2021-09-01	168.00	168.00	164.00	167.00	9,330
2021-08-31	167.00	167.00	163.00	167.00	3,120
2021-08-30	166.50	166.50	166.50	166.50	0
2021-08-27	167.00	167.00	163.00	166.50	0
2021-08-26	167.00	167.00	163.00	166.50	10,000
2021-08-25	166.50	167.00	163.00	167.00	34,311
2021-08-24	167.00	167.00	163.00	166.50	10,483
2021-08-23	167.00	167.00	163.00	167.00	0
2021-08-20	167.00	167.00	167.00	167.00	3,000
2021-08-19	167.00	167.00	163.00	167.00	574
2021-08-18	167.00	167.00	163.00	167.00	0
2021-08-17	167.00	167.00	163.00	167.00	0
2021-08-16	167.00	167.00	163.00	167.00	9,042
2021-08-13	167.00	167.00	167.00	167.00	0
2021-08-12	167.00	167.00	167.00	167.00	7,023
2021-08-11	167.00	167.00	167.00	167.00	0
2021-08-10	167.00	167.00	167.00	167.00	0
2021-08-09	167.00	167.00	163.00	167.00	4,828
2021-08-06	167.00	167.00	163.00	167.00	0
2021-08-05	167.00	167.00	163.00	167.00	0
2021-08-04	167.00	167.00	167.00	167.00	1,703
2021-08-03	167.00	167.00	163.00	167.00	0
2021-08-02	167.00	167.00	167.00	167.00	0
2021-07-30	167.00	167.00	163.00	167.00	73
2021-07-29	166.00	167.00	166.00	167.00	0
2021-07-28	165.50	166.00	162.00	166.00	4,281
2021-07-27	165.50	165.50	162.00	165.00	2,976
2021-07-26	165.00	165.00	165.00	165.00	0
2021-07-23	165.50	165.50	162.00	165.00	0
2021-07-22	164.00	165.00	161.00	165.00	7,000
2021-07-21	162.50	164.00	159.00	164.00	1,500
2021-07-20	162.50	162.50	159.00	162.50	6,500
2021-07-19	162.50	162.50	159.00	162.50	596
2021-07-16	162.00	162.50	159.00	162.50	0
2021-07-15	161.50	162.00	159.00	162.00	1,000
2021-07-14	161.50	162.00	159.00	162.00	3,000
2021-07-13	161.50	162.00	159.00	162.00	16,372
2021-07-12	161.50	162.00	159.00	162.00	0
2021-07-09	161.00	162.00	159.00	162.00	3,000
2021-07-08	161.00	162.00	159.00	162.00	0
2021-07-07	161.00	162.00	159.00	162.00	1,038
2021-07-06	161.00	162.00	159.00	162.00	0
2021-07-05	160.50	162.00	159.00	162.00	4,221
2021-07-02	161.50	161.50	161.50	161.50	600
2021-07-01	161.50	161.50	161.50	161.50	3,968
2021-06-30	161.50	161.50	161.50	161.50	5,923
2021-06-29	161.50	161.50	159.00	161.50	605
2021-06-28	160.00	161.50	159.00	161.50	10,712
2021-06-25	160.00	161.00	159.00	161.00	7,000
2021-06-24	160.00	161.00	159.00	161.00	972
2021-06-23	161.00	161.00	161.00	161.00	5,181
2021-06-22	161.00	161.00	161.00	161.00	0
2021-06-21	160.00	161.00	160.00	161.00	613
2021-06-18	160.00	160.00	157.00	160.00	3,960
2021-06-17	160.00	160.00	157.00	160.00	4,317
2021-06-16	160.00	160.00	160.00	160.00	350
2021-06-15	160.00	160.00	157.00	160.00	2,434
2021-06-14	160.00	160.00	157.00	160.00	3,600
2021-06-11	160.00	160.00	157.00	160.00	3,639
2021-06-10	159.00	160.00	159.00	160.00	8,983
2021-06-09	157.50	159.00	155.00	159.00	30,857
2021-06-08	158.00	158.00	155.00	158.00	3,600
2021-06-07	157.00	158.00	154.00	158.00	15,757
2021-06-04	157.00	157.50	154.00	157.50	3,680
2021-06-03	157.00	157.50	154.00	157.50	5,555
2021-06-02	157.00	157.50	154.00	157.50	2,700
2021-06-01	157.00	157.50	154.00	157.50	4,000
2021-05-28	157.00	157.50	157.00	157.50	1,491
2021-05-27	157.00	157.00	153.00	157.00	12,981
2021-05-26	157.00	157.00	153.00	157.00	0
2021-05-25	157.00	157.00	153.00	157.00	0
2021-05-24	157.00	157.00	157.00	157.00	2,474
2021-05-21	157.00	157.00	153.00	157.00	3,969
2021-05-20	157.00	157.00	153.00	157.00	10,000
2021-05-19	157.00	157.00	157.00	157.00	1,813
2021-05-18	157.00	157.00	153.00	157.00	7,500
2021-05-17	157.00	157.00	153.00	157.00	1,575
2021-05-14	157.00	157.00	157.00	157.00	9,346
2021-05-13	157.50	157.50	154.00	157.00	2,239
2021-05-12	157.50	157.50	157.50	157.50	0
2021-05-11	157.50	157.50	154.00	157.50	2,382
2021-05-10	157.50	157.50	154.00	157.50	3,759
2021-05-07	157.50	157.50	154.00	157.50	4,029
2021-05-06	157.50	157.50	154.00	157.50	615
2021-05-05	157.50	157.50	154.00	157.50	0
2021-05-04	157.50	157.50	154.00	157.50	1,248
2021-04-30	157.50	157.50	154.00	157.50	7,845
2021-04-29	157.50	157.50	154.00	157.50	9,000
2021-04-28	157.50	157.50	157.50	157.50	0
2021-04-27	157.50	157.50	154.00	157.50	0
2021-04-26	157.50	157.50	154.00	157.50	624
2021-04-23	157.50	157.50	154.00	157.50	0
2021-04-22	157.50	157.50	157.50	157.50	0
2021-04-21	157.50	157.50	154.00	157.50	4,507
2021-04-20	157.50	157.50	157.50	157.50	0
2021-04-19	157.50	157.50	154.00	157.50	1,680
2021-04-16	157.50	157.50	154.00	157.50	11,719
2021-04-15	157.50	157.50	154.00	157.50	0
2021-04-14	157.50	157.50	154.00	157.50	1,983
2021-04-13	157.50	157.50	154.00	157.50	3,494
2021-04-12	157.50	157.50	154.00	157.50	3,000
2021-04-09	157.50	157.50	154.00	157.50	77,103
2021-04-08	157.50	157.50	157.50	157.50	7,458
2021-04-07	157.50	157.50	154.00	157.50	11,281
2021-04-06	157.50	157.50	157.50	157.50	3,668
2021-04-01	157.50	157.50	157.50	157.50	4,526
2021-03-31	157.50	157.50	154.00	157.50	0
2021-03-30	157.50	157.50	157.50	157.50	0
2021-03-29	157.50	157.50	154.00	157.50	0
2021-03-26	157.50	157.50	154.00	157.50	0
2021-03-25	157.50	157.50	154.00	157.50	3,405
2021-03-24	157.50	157.50	154.00	157.50	4,661
2021-03-23	157.50	157.50	157.50	157.50	8,710
2021-03-22	157.50	157.50	157.50	157.50	0
2021-03-19	157.50	157.50	154.00	157.50	0
2021-03-18	157.50	157.50	154.00	157.50	0
2021-03-17	157.50	157.50	154.00	157.50	300
2021-03-16	156.50	157.00	156.50	157.00	27,562
2021-03-15	157.50	157.50	154.00	156.50	3,841
2021-03-12	156.50	156.50	156.50	156.50	8,595
2021-03-11	156.50	156.50	156.50	156.50	6,349
2021-03-10	157.50	157.50	154.00	156.50	7,820
2021-03-09	156.50	156.50	156.50	156.50	111
2021-03-08	157.50	157.50	154.00	156.50	0
2021-03-05	156.50	156.50	156.50	156.50	120
2021-03-04	157.50	157.50	154.00	156.50	3,299
2021-03-03	161.50	161.50	158.00	160.50	0
2021-03-02	161.50	161.50	158.00	160.50	5,000
2021-03-01	161.50	161.50	158.00	161.50	2,632
2021-02-26	162.00	162.00	158.00	161.50	7,899
2021-02-25	162.00	162.00	158.00	162.00	2,600
2021-02-24	162.00	162.00	158.00	162.00	0
2021-02-23	162.00	162.00	162.00	162.00	400
2021-02-22	162.00	162.00	158.00	162.00	0
2021-02-19	162.00	162.00	158.00	162.00	7,180
2021-02-18	162.00	162.00	158.00	162.00	920
2021-02-17	162.00	162.00	158.00	162.00	300
2021-02-16	162.00	162.00	158.00	162.00	4,002
2021-02-15	162.00	162.00	158.00	162.00	60
2021-02-12	162.00	162.00	158.00	162.00	3,163
2021-02-11	162.00	162.00	158.00	162.00	3,702
2021-02-10	162.00	162.00	158.00	162.00	0
2021-02-09	162.00	162.00	158.00	162.00	461
2021-02-08	162.00	162.00	158.00	162.00	1,500
2021-02-05	162.00	162.00	162.00	162.00	1,333
2021-02-04	162.00	162.00	158.00	162.00	0
2021-02-03	162.00	162.00	158.00	162.00	9,449
2021-02-02	162.00	162.00	158.00	162.00	0
2021-02-01	162.00	162.00	162.00	162.00	161
2021-01-29	162.00	162.00	162.00	162.00	0
2021-01-28	162.00	162.00	158.00	162.00	0
2021-01-27	162.00	162.00	158.00	162.00	0
2021-01-26	162.00	162.00	162.00	162.00	0
2021-01-25	162.00	162.00	158.00	162.00	0
2021-01-22	162.00	162.00	162.00	162.00	15
2021-01-21	162.00	162.00	162.00	162.00	2,136
2021-01-20	162.00	162.00	158.00	162.00	3,334
2021-01-19	162.00	162.00	158.00	162.00	0
2021-01-18	162.00	162.00	162.00	162.00	0
2021-01-15	162.00	162.00	162.00	162.00	3,044
2021-01-14	162.00	162.00	158.00	162.00	0
2021-01-13	162.00	162.00	158.00	162.00	2,858
2021-01-12	162.00	162.00	158.00	162.00	3,040
2021-01-11	162.00	162.00	158.00	162.00	4,500
2021-01-08	162.00	162.00	158.00	162.00	11,127
2021-01-07	162.00	162.00	162.00	162.00	334
2021-01-06	162.00	162.00	162.00	162.00	0
2021-01-05	162.00	162.00	158.00	162.00	0
2021-01-04	162.00	162.00	158.00	162.00	9,875
2020-12-31	162.00	162.00	162.00	162.00	0
2020-12-30	162.00	162.00	158.00	162.00	0
2020-12-29	162.00	162.00	162.00	162.00	0
2020-12-24	162.00	162.00	158.00	162.00	0
2020-12-23	162.00	162.00	162.00	162.00	0
2020-12-22	162.00	162.00	158.00	162.00	89
2020-12-21	162.00	162.00	158.00	162.00	0
2020-12-18	162.00	162.00	158.00	162.00	0
2020-12-17	162.00	162.00	162.00	162.00	0
2020-12-16	162.00	162.00	162.00	162.00	0
2020-12-15	162.00	162.00	158.00	162.00	0
2020-12-14	162.00	162.00	158.00	162.00	3,206
2020-12-11	162.00	162.00	158.00	162.00	1,050
2020-12-10	162.00	162.00	158.00	162.00	7,673
2020-12-09	162.00	162.00	162.00	162.00	2,658
2020-12-08	162.00	162.00	158.00	162.00	8,700
2020-12-07	162.00	162.00	162.00	162.00	0
2020-12-04	162.00	162.00	162.00	162.00	0
2020-12-03	162.00	162.00	162.00	162.00	15,183
2020-12-02	162.00	162.00	158.00	162.00	0
2020-12-01	162.00	162.00	158.00	162.00	4,698
2020-11-30	162.00	162.00	158.00	162.00	7,710
2020-11-27	162.00	162.00	158.00	162.00	606
2020-11-26	162.00	162.00	158.00	162.00	2,993
2020-11-25	162.00	162.00	158.00	162.00	0
2020-11-24	162.00	162.00	158.00	162.00	0
2020-11-23	162.00	162.00	162.00	162.00	0
2020-11-20	162.00	162.00	162.00	162.00	3,006
2020-11-19	162.00	162.00	158.00	162.00	15,051
2020-11-18	162.00	162.00	158.00	162.00	7,000
2020-11-17	162.00	162.00	158.00	162.00	2,000
2020-11-16	162.00	162.00	158.00	162.00	5,101
2020-11-13	162.00	162.00	158.00	162.00	12,182
2020-11-12	162.00	162.00	162.00	162.00	3,033
2020-11-11	162.00	162.00	162.00	162.00	17,003
2020-11-10	162.00	162.00	158.00	162.00	15,048
2020-11-09	162.00	162.00	158.00	162.00	0
2020-11-06	162.00	162.00	158.00	162.00	0
2020-11-05	161.50	162.00	158.00	162.00	12,318
2020-11-04	161.50	161.50	161.50	161.50	10,264
2020-11-03	161.50	161.50	158.00	161.50	609
2020-11-02	161.50	161.50	158.00	161.50	0
2020-10-30	161.50	161.50	158.00	161.50	0
2020-10-29	161.50	161.50	158.00	161.50	16,459
2020-10-28	161.50	161.50	158.00	161.50	0
2020-10-27	161.50	161.50	161.50	161.50	3,000
2020-10-26	161.50	161.50	158.00	161.50	23,175
2020-10-23	161.50	161.50	158.00	161.50	12
2020-10-22	161.50	161.50	158.00	161.50	0
2020-10-21	161.50	161.50	158.00	161.50	6,500
2020-10-20	161.50	161.50	161.50	161.50	0
2020-10-16	161.50	161.50	158.00	161.50	303
2020-10-15	160.00	161.50	155.00	161.50	4,831
2020-10-14	161.50	161.50	158.00	161.50	1,551
2020-10-13	161.50	161.50	161.50	161.50	22,736
2020-10-12	161.50	161.50	158.00	161.50	607
2020-10-09	160.00	161.50	155.00	161.50	25,000
2020-10-08	161.50	161.50	158.00	161.50	0
2020-10-07	161.50	161.50	161.50	161.50	9,526
2020-10-06	161.50	161.50	158.00	161.50	294
2020-10-05	161.50	161.50	158.00	161.50	10,500
2020-10-02	161.50	161.50	158.00	161.50	5,000
2020-10-01	161.50	161.50	158.00	161.50	2,951
2020-09-30	161.50	161.50	158.00	161.50	355
2020-09-29	161.50	161.50	158.00	161.50	17
2020-09-28	161.00	161.50	157.00	161.50	6,060
2020-09-25	161.00	161.00	157.00	161.00	0
2020-09-24	161.00	161.00	157.00	161.00	3,035
2020-09-23	159.00	161.00	155.00	161.00	6,006
2020-09-22	159.00	159.00	155.00	159.00	14,017
2020-09-21	160.00	160.00	156.00	159.00	14,776
2020-09-18	160.00	160.00	156.00	160.00	139
2020-09-17	160.00	160.00	156.00	160.00	0
2020-09-16	160.00	160.00	160.00	160.00	150
2020-09-15	160.00	160.00	156.00	160.00	0
2020-09-14	160.00	160.00	160.00	160.00	0
2020-09-11	160.00	160.00	156.00	160.00	0
2020-09-10	160.00	160.00	156.00	160.00	0
2020-09-09	160.00	160.00	156.00	160.00	1,000
2020-09-08	160.00	160.00	160.00	160.00	1,524
2020-09-07	160.00	160.00	156.00	160.00	1,088
2020-09-04	160.00	160.00	156.00	160.00	9,272
2020-09-03	160.00	160.00	157.00	160.00	13,449
2020-09-02	163.00	164.00	164.00	163.00	15,000
2020-09-01	163.00	163.00	159.00	163.00	388
2020-08-28	163.00	163.00	159.00	163.00	215
2020-08-27	161.00	163.00	157.00	163.00	5,496
2020-08-26	161.00	161.00	157.00	161.00	0
2020-08-25	161.00	161.00	157.00	161.00	0
2020-08-24	161.00	161.00	157.00	161.00	1,500
2020-08-21	161.00	161.00	157.00	161.00	0
2020-08-20	161.00	161.00	157.00	161.00	0
2020-08-19	160.00	161.00	156.00	161.00	2,985
2020-08-18	160.00	160.00	156.00	160.00	8,026
2020-08-17	160.00	160.00	156.00	160.00	295
2020-08-14	160.00	160.00	156.00	160.00	0
2020-08-13	160.00	160.00	160.00	160.00	1,357
2020-08-12	160.00	160.00	156.00	160.00	6,000
2020-08-11	160.00	160.00	156.00	160.00	0
2020-08-10	160.00	160.00	160.00	160.00	0
2020-08-07	160.00	160.00	156.00	160.00	0
2020-08-06	160.00	160.00	160.00	160.00	1,207
2020-08-05	160.00	160.00	156.00	160.00	9,327
2020-08-04	160.00	160.00	160.00	160.00	0
2020-08-03	160.00	160.00	156.00	160.00	5,000
2020-07-31	160.00	160.00	156.00	160.00	1,219
2020-07-30	160.00	160.00	160.00	160.00	303
2020-07-29	160.00	160.00	160.00	160.00	5,000
2020-07-28	160.00	160.00	156.00	160.00	0
2020-07-27	160.00	160.00	156.00	160.00	6,312
2020-07-24	160.00	160.00	156.00	160.00	1,900
2020-07-23	160.00	160.00	156.00	160.00	220
2020-07-22	160.00	160.00	156.00	160.00	639
2020-07-21	160.00	160.00	156.00	160.00	0
2020-07-20	160.00	160.00	156.00	160.00	0
2020-07-17	160.00	160.00	156.00	160.00	0
2020-07-16	160.00	160.00	156.00	160.00	0
2020-07-15	160.00	160.00	156.00	160.00	600
2020-07-14	160.00	160.00	156.00	160.00	3,446
2020-07-13	160.00	160.00	156.00	160.00	900
2020-07-10	160.00	160.00	156.00	160.00	0
2020-07-09	160.00	160.00	156.00	160.00	3,500
2020-07-08	160.00	160.00	156.00	160.00	0
2020-07-07	160.00	160.00	156.00	160.00	4,200
2020-07-06	158.50	160.00	158.50	160.00	0
2020-07-03	158.50	158.50	155.00	158.50	32,630
2020-07-02	158.50	158.50	155.00	158.50	2,450
2020-07-01	158.50	158.50	155.00	158.50	303
2020-06-30	158.50	158.50	155.00	158.50	7,400
2020-06-29	158.50	158.50	155.00	158.50	614
2020-06-26	158.50	158.50	155.00	158.50	0
2020-06-25	158.50	158.50	155.00	158.50	884
2020-06-24	158.50	158.50	155.00	158.50	0
2020-06-23	158.50	158.50	155.00	158.50	1,000
2020-06-22	158.50	158.50	155.00	158.50	148
2020-06-19	158.50	158.50	155.00	158.50	6,824
2020-06-18	158.00	158.50	154.00	158.50	25,000
2020-06-17	158.00	158.00	154.00	158.00	665
2020-06-16	158.00	158.00	154.00	158.00	331
2020-06-15	158.00	158.00	154.00	158.00	0
2020-06-12	158.00	158.00	154.00	158.00	0
2020-06-11	158.00	158.00	154.00	158.00	1,628
2020-06-10	157.00	157.00	157.00	157.00	1,926
2020-06-09	157.00	157.00	152.00	157.00	0
2020-06-08	157.00	157.00	152.00	157.00	6,509
2020-06-05	156.50	157.00	156.50	157.00	19,881
2020-06-04	156.50	156.50	152.00	156.50	0
2020-06-03	154.00	156.00	154.00	156.00	7,590
2020-06-02	155.00	155.00	150.00	154.00	9,205
2020-06-01	153.00	154.00	150.00	154.00	7,728
2020-05-29	155.00	155.00	150.00	153.00	0
2020-05-28	152.00	153.00	152.00	153.00	2,389
2020-05-27	152.00	152.00	149.00	152.00	14
2020-05-26	152.00	152.00	149.00	152.00	500
2020-05-22	152.00	152.00	152.00	152.00	800
2020-05-21	150.00	152.00	146.00	152.00	7,375
2020-05-20	150.00	150.00	145.00	150.00	3,972
2020-05-19	147.50	149.50	143.00	149.50	14,315
2020-05-18	147.50	147.50	143.00	147.50	5,522
2020-05-15	147.50	147.50	143.00	147.50	0
2020-05-14	149.00	149.00	147.50	147.50	7,572
2020-05-13	149.00	149.00	146.00	149.00	978
2020-05-12	149.00	149.00	146.00	149.00	0
2020-05-11	148.50	149.00	145.00	149.00	42,875
2020-05-07	148.50	148.50	145.00	148.50	11,109
2020-05-06	148.50	148.50	145.00	148.50	13,622
2020-05-05	148.00	148.00	148.00	148.00	9,546
2020-05-04	148.00	148.00	148.00	148.00	1
2020-05-01	148.50	148.50	145.00	148.00	18,677
2020-04-30	148.00	148.00	148.00	148.00	6,660
2020-04-29	148.00	148.00	148.00	148.00	25,762
2020-04-28	148.50	148.50	145.00	148.00	8,500
2020-04-27	148.00	148.00	144.00	148.00	1,955
2020-04-24	147.50	147.50	143.00	147.50	953
2020-04-23	147.50	147.50	143.00	147.00	4,029
2020-04-22	147.00	147.00	147.00	147.00	7,000
2020-04-21	147.00	147.00	147.00	147.00	6,505
2020-04-20	147.50	147.50	143.00	147.00	28,917
2020-04-17	147.50	147.50	143.00	147.00	410
2020-04-16	147.50	147.50	143.00	147.00	1,000
2020-04-15	147.00	147.00	147.00	147.00	28,737
2020-04-14	145.50	147.00	141.00	145.50	28,288
2020-04-09	145.50	145.50	141.00	145.50	17,131
2020-04-08	145.50	145.50	141.00	145.00	1,690
2020-04-07	140.50	145.00	140.50	140.50	81,626
2020-04-06	140.00	140.50	135.00	140.00	21,758
2020-04-03	140.00	140.00	135.00	140.00	2,125
2020-04-03	140.00	140.00	135.00	140.00	3,605
2020-04-02	140.00	140.00	140.00	140.00	1,871
2020-04-02	140.00	140.00	135.00	140.00	1,871
2020-04-01	140.00	140.00	140.00	140.00	2,571
2020-04-01	140.00	140.00	135.00	140.00	2,309
2020-03-31	140.00	140.00	135.00	140.00	0
2020-03-30	140.00	140.00	140.00	140.00	11,672
2020-03-27	140.00	140.00	135.00	140.00	3,717
2020-03-26	140.00	140.00	140.00	140.00	721
2020-03-25	140.00	140.00	135.00	140.00	2,500
2020-03-24	140.00	140.00	135.00	140.00	2,902
2020-03-23	142.00	142.00	138.00	142.00	3,922
2020-03-20	143.00	143.00	138.00	141.50	3,807
2020-03-19	142.50	142.50	140.00	142.50	1,000
2020-03-18	142.50	142.50	140.00	142.50	0
2020-03-17	150.00	150.00	142.50	148.50	16,636
2020-03-16	150.50	150.50	147.00	149.50	0
2020-03-13	151.00	151.00	148.00	151.50	51,837
2020-03-12	154.50	154.50	150.00	154.50	6,000
2020-03-11	154.50	154.50	154.50	155.00	0
2020-03-10	155.00	155.00	155.00	155.00	0
2020-03-09	155.50	155.50	151.00	157.00	8,122
2020-03-06	157.00	157.00	152.00	157.00	0
2020-03-05	157.00	157.00	152.00	157.00	2,000
2020-03-04	157.00	157.00	152.00	157.00	11,990
2020-03-03	156.00	157.00	156.00	156.00	10,250
2020-03-02	155.00	156.00	155.00	155.00	3,380
2020-02-28	155.00	155.00	155.00	155.50	54,736
2020-02-27	156.50	156.50	152.00	158.50	6,734
2020-02-26	159.50	159.50	156.00	159.50	900
2020-02-25	159.50	159.50	159.50	159.50	23
2020-02-24	160.00	160.00	157.00	160.00	4,905
2020-02-21	160.00	160.00	157.00	160.00	9,582
2020-02-20	160.00	160.00	160.00	160.00	3,425
2020-02-19	160.00	160.00	157.00	160.00	0
2020-02-18	160.00	160.00	160.00	160.00	615
2020-02-17	159.50	160.00	156.00	160.00	13,825
2020-02-14	158.00	159.50	155.00	159.50	1,003
2020-02-13	158.00	158.00	158.00	158.00	6,200
2020-02-12	158.00	158.00	155.00	158.00	12,000
2020-02-11	158.00	158.00	155.00	158.00	17,003
2020-02-10	158.00	158.00	155.00	158.00	0
2020-02-07	158.00	158.00	155.00	158.00	3,578
2020-02-06	157.50	158.00	154.00	158.00	5,530
2020-02-05	157.50	157.50	157.50	157.50	0
2020-02-04	157.50	157.50	154.00	157.50	3,109
2020-02-03	157.50	157.50	157.50	157.50	2,800
2020-01-31	156.00	157.50	154.00	157.50	2,356
2020-01-30	157.50	157.50	154.00	157.50	0
2020-01-29	157.50	157.50	154.00	157.50	10,000
2020-01-28	157.50	157.50	154.00	157.50	0
2020-01-27	157.50	157.50	154.00	157.50	2,000
2020-01-24	157.50	157.50	154.00	157.50	4,000
2020-01-23	157.50	157.50	154.00	157.50	9,678
2020-01-22	157.50	157.50	157.50	157.50	0
2020-01-21	157.50	157.50	157.50	157.50	2,000
2020-01-20	157.50	157.50	154.00	157.50	0
2020-01-17	157.50	157.50	157.50	157.50	1,500
2020-01-16	157.50	157.50	157.50	157.50	0
2020-01-15	157.50	157.50	154.00	157.50	5,900
2020-01-14	157.50	157.50	154.00	157.50	0
2020-01-13	157.50	157.50	154.00	157.50	4,252
2020-01-10	157.00	157.50	153.00	157.50	5,792
2020-01-09	157.00	157.00	153.00	157.00	3,149
2020-01-08	156.50	157.00	156.50	157.00	4,612
2020-01-07	156.50	156.50	156.50	156.50	3,131
2020-01-06	156.00	156.50	151.00	156.50	24,796
2020-01-03	155.50	155.50	151.00	155.50	4,341
2020-01-02	155.50	155.50	151.00	155.50	6,313
2019-12-31	154.00	155.50	154.00	155.50	7,000
2019-12-30	155.00	155.00	150.00	154.00	10,290
2019-12-27	155.00	155.00	150.00	154.00	0
2019-12-24	154.00	154.00	150.00	154.00	4,003
2019-12-23	154.00	154.00	150.00	154.00	6,450
2019-12-20	154.00	154.00	150.00	154.00	8,007
2019-12-19	154.00	154.00	150.00	154.00	4,375
2019-12-18	154.00	154.00	150.00	154.00	0
2019-12-17	153.50	154.00	149.00	154.00	0
2019-12-16	153.50	153.50	149.00	153.50	3,858
2019-12-13	153.50	153.50	149.00	153.50	3,243
2019-12-12	153.50	153.50	149.00	152.00	18,000
2019-12-11	153.50	153.50	149.00	152.00	15,000
2019-12-10	153.50	153.50	149.00	152.00	9,714
2019-12-09	153.50	153.50	149.00	152.00	2,824
2019-12-06	153.00	153.00	148.00	151.50	0
2019-12-05	153.00	153.00	148.00	151.50	0
2019-12-04	153.00	153.00	148.00	151.50	0
2019-12-03	153.00	153.00	148.00	151.50	18
2019-12-02	153.00	153.00	148.00	151.50	5
2019-11-29	151.50	151.50	151.50	151.50	1,015
2019-11-28	151.50	151.50	151.50	151.50	6,000
2019-11-27	153.00	153.00	148.00	151.50	11,218
2019-11-26	151.50	151.50	151.50	151.50	0
2019-11-25	151.00	151.50	151.00	151.50	18,045
2019-11-22	151.00	151.00	147.00	151.00	0
2019-11-21	151.00	151.00	147.00	151.00	0
2019-11-20	151.00	151.00	151.00	151.00	2,323
2019-11-19	151.00	151.00	147.00	151.00	0
2019-11-18	151.00	151.00	151.00	151.00	2,310
2019-11-15	150.50	151.00	146.00	151.00	6,000
2019-11-14	150.50	150.50	150.50	150.50	0
2019-11-13	150.50	150.50	150.50	150.50	3,200
2019-11-12	150.00	150.50	146.00	150.50	1,927
2019-11-11	150.00	150.00	146.00	150.00	15,227
2019-11-08	151.00	151.00	146.00	150.00	18
2019-11-07	151.00	151.00	150.50	150.50	26,784
2019-11-06	151.00	151.00	146.00	151.00	1,388
2019-11-05	151.00	151.00	151.00	151.00	654
2019-11-04	151.00	151.00	146.00	151.00	1,000
2019-11-01	151.00	151.00	146.00	151.00	3,249
2019-10-31	151.00	151.00	146.00	151.00	0
2019-10-30	151.00	151.00	146.00	151.00	2,570
2019-10-29	151.00	151.00	146.00	151.00	10,000
2019-10-28	151.00	151.00	146.00	151.00	0
2019-10-25	151.00	151.00	146.00	151.00	0
2019-10-24	151.00	151.00	146.00	151.00	0
2019-10-23	151.00	151.00	146.00	151.00	0
2019-10-22	151.00	151.00	146.00	151.00	0
2019-10-21	151.00	151.00	146.00	151.00	6,505
2019-10-18	151.00	151.00	146.00	151.00	0
2019-10-17	151.00	151.00	146.00	151.00	2,000
2019-10-16	151.00	151.00	146.00	151.00	0
2019-10-15	150.50	151.00	146.00	151.00	5,670
2019-10-14	150.00	150.50	145.00	150.50	5,125
2019-10-11	149.50	149.50	149.50	149.50	3,129
2019-10-10	149.50	149.50	145.00	149.50	1,000
2019-10-09	149.50	149.50	145.00	149.50	10,000
2019-10-08	149.50	149.50	149.50	149.50	0
2019-10-07	149.50	149.50	145.00	149.50	14,013
2019-10-04	149.50	149.50	149.50	149.50	0
2019-10-03	149.50	149.50	149.50	149.50	156
2019-10-02	149.50	149.50	149.50	149.50	731
2019-10-01	149.50	149.50	149.50	149.50	2,520
2019-09-30	149.50	149.50	149.50	149.50	0
2019-09-27	149.50	149.50	149.50	149.50	7,263
2019-09-26	149.00	149.50	145.00	149.50	14,102
2019-09-25	149.50	149.50	149.50	149.50	0
2019-09-24	149.50	149.50	149.50	149.50	0
2019-09-23	149.50	149.50	145.00	149.50	4,174
2019-09-20	149.00	149.50	145.00	149.50	5,519
2019-09-19	149.50	149.50	149.50	149.50	9,769
2019-09-18	149.00	149.50	144.00	149.50	9,112
2019-09-17	149.00	149.00	144.00	149.00	0
2019-09-16	149.00	149.00	149.00	149.00	500
2019-09-13	149.00	149.00	144.00	149.00	0
2019-09-12	149.00	149.00	149.00	149.00	0
2019-09-11	149.00	149.00	144.00	149.00	0
2019-09-10	149.00	149.00	144.00	149.00	0
2019-09-09	149.00	149.00	144.00	149.00	1,505
2019-09-06	149.00	149.00	149.00	149.00	0
2019-09-05	149.00	149.00	149.00	149.00	17,678
2019-09-04	149.00	149.00	144.00	149.00	5
2019-09-03	149.00	149.00	144.00	149.00	0
2019-09-02	149.00	149.00	149.00	149.00	22,869
2019-08-30	149.00	149.00	144.00	149.00	0
2019-08-29	149.00	149.00	149.00	149.00	0
2019-08-28	149.00	149.00	149.00	149.00	3,000
2019-08-27	149.00	149.00	144.00	149.00	0
2019-08-23	149.00	149.00	149.00	149.00	0
2019-08-22	151.00	151.00	148.00	149.00	1,945
2019-08-21	153.00	153.00	148.00	153.00	0
2019-08-20	153.50	153.50	153.00	153.00	11,500
2019-08-19	153.50	153.50	149.00	153.50	0
2019-08-16	153.50	153.50	153.50	153.50	0
2019-08-15	153.50	153.50	153.50	153.50	0
2019-08-14	153.50	153.50	149.00	153.50	0
2019-08-13	153.00	153.50	153.00	153.50	2,209
2019-08-12	153.00	153.00	153.00	153.00	144
2019-08-09	153.00	153.00	153.00	153.00	0
2019-08-08	153.00	153.00	153.00	153.00	7,823
2019-08-07	153.00	153.00	153.00	153.00	2,000
2019-08-06	153.00	153.00	148.00	153.00	0
2019-08-05	153.00	153.00	148.00	153.00	2,000
2019-08-02	153.00	153.00	148.00	153.00	23,504
2019-08-01	153.00	153.00	153.00	153.00	0
2019-07-31	153.00	153.00	153.00	153.00	0
2019-07-30	153.00	153.00	153.00	153.00	5,000
2019-07-29	153.00	153.00	148.00	153.00	3,612
2019-07-26	153.00	153.00	153.00	153.00	3,183
2019-07-25	153.00	153.00	153.00	153.00	0
2019-07-24	153.00	153.00	148.00	153.00	0
2019-07-23	153.00	153.00	153.00	153.00	0
2019-07-22	153.00	153.00	153.00	153.00	6,949
2019-07-19	153.00	153.00	153.00	153.00	4,462
2019-07-18	153.00	153.00	148.00	153.00	0
2019-07-17	153.00	153.00	153.00	153.00	6,000
2019-07-16	153.00	153.00	153.00	153.00	10,036
2019-07-15	153.00	153.00	153.00	153.00	0
2019-07-12	153.00	153.00	148.00	153.00	0
2019-07-11	153.00	153.00	148.00	153.00	6,000
2019-07-10	153.00	153.00	148.00	153.00	0
2019-07-09	153.00	153.00	153.00	153.00	10
2019-07-08	153.00	153.00	153.00	153.00	0
2019-07-05	153.00	153.00	153.00	153.00	0

Share	Price	Change
Sondrel Plc (SND)	7.25	57.61%
Iqgeo (IQG)	470.00	16.05%
Mobile Tornado (MBT)	2.25	15.38%
PYX Resources (PYX)	11.50	15%
Heiq (HEIQ)	10.70	13.71%

Share	Price	Change
Petrel Resources (PET)	1.55	-24.39%
Genedrive (GDR)	1.95	-22%
Zytronic (ZYT)	52.50	-16%
Mediazest (MDZ)	0.085	-15%
Rockfire (ROCK)	0.185	-13.95%

Share	Price	Volume
Lloyds (LLOY)	54.36	83,574,223
Uk Oil & Gas (UKOG)	0.029	82,228,436
Baron Oil (BOIL)	0.0675	78,725,200
Supply@me Cap (SYME)	0.027	63,432,958
Vodafone (VOD)	72.56	62,675,501