Invesco Sel. Br Share History

Invesco Sel. Br Share Price history. The following table shows end-of-day data IVPB historical share prices for Invesco Sel. Br, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	142.50	142.50	142.50	142.50	0
2024-04-30	142.50	142.50	142.50	142.50	0
2024-04-29	142.50	142.50	142.50	142.50	111
2024-04-26	142.50	142.50	142.50	142.50	0
2024-04-25	142.50	142.50	142.50	142.50	0
2024-04-24	142.50	142.50	142.50	142.50	0
2024-04-23	142.50	142.50	142.50	142.50	0
2024-04-22	142.50	142.50	142.50	142.50	0
2024-04-19	142.50	142.50	142.50	142.50	0
2024-04-18	142.50	142.50	142.50	142.50	0
2024-04-17	142.50	142.50	142.50	142.50	0
2024-04-16	142.50	142.50	142.50	142.50	6,726
2024-04-15	142.50	142.50	142.50	142.50	0
2024-04-12	142.50	142.50	142.50	142.50	0
2024-04-11	142.50	142.50	142.50	142.50	1,282
2024-04-10	142.50	142.50	142.50	142.50	0
2024-04-09	142.50	142.50	142.50	142.50	0
2024-04-08	142.50	142.50	142.50	142.50	0
2024-04-05	142.50	142.50	142.50	142.50	0
2024-04-04	142.50	142.50	142.50	142.50	0
2024-04-03	142.50	142.50	142.50	142.50	0
2024-04-02	142.50	142.50	142.50	142.50	0
2024-04-01	142.50	142.50	142.50	142.50	0
2024-03-29	142.50	142.50	142.50	142.50	0
2024-03-28	142.50	142.50	142.50	142.50	0
2024-03-27	142.50	142.50	142.50	142.50	0
2024-03-26	146.50	146.50	142.50	142.50	19
2024-03-25	142.50	142.50	142.50	142.50	0
2024-03-22	142.50	142.50	142.50	142.50	0
2024-03-21	142.50	142.50	142.50	142.50	0
2024-03-20	142.50	142.50	142.50	142.50	2,275
2024-03-19	142.50	142.50	142.50	142.50	0
2024-03-18	142.50	142.50	142.50	142.50	0
2024-03-15	142.50	142.50	142.50	142.50	0
2024-03-14	142.50	142.50	142.50	142.50	0
2024-03-13	142.50	142.50	142.50	142.50	1,000
2024-03-12	142.50	142.50	142.50	142.50	4,500
2024-03-11	142.50	142.50	142.50	142.50	0
2024-03-08	142.50	142.50	142.50	142.50	13,492
2024-03-07	142.50	142.50	142.50	142.50	0
2024-03-06	142.50	142.50	142.50	142.50	0
2024-03-05	142.50	142.50	142.50	142.50	0
2024-03-04	142.50	142.50	142.50	142.50	11
2024-03-01	142.50	142.50	142.50	142.50	2,598
2024-02-29	142.50	142.50	142.50	142.50	0
2024-02-28	142.50	142.50	142.50	142.50	3,551
2024-02-27	142.50	142.50	142.50	142.50	0
2024-02-26	142.50	142.50	142.50	142.50	0
2024-02-23	142.50	142.50	142.50	142.50	0
2024-02-22	142.50	142.50	142.50	142.50	0
2024-02-21	142.50	142.50	142.50	142.50	0
2024-02-20	142.50	142.50	142.50	142.50	0
2024-02-19	142.50	142.50	142.50	142.50	91
2024-02-16	142.50	142.50	142.50	142.50	10,829
2024-02-15	142.50	142.50	142.50	142.50	0
2024-02-14	142.50	142.50	142.50	142.50	0
2024-02-13	142.50	142.50	142.50	142.50	0
2024-02-12	142.50	142.50	142.50	142.50	771
2024-02-09	142.50	142.50	142.50	142.50	0
2024-02-08	142.50	142.50	142.50	142.50	10,763
2024-02-07	142.50	142.50	142.50	142.50	10,795
2024-02-06	139.50	142.50	139.50	142.50	28,349
2024-02-05	139.50	139.50	139.50	139.50	0
2024-02-02	143.50	143.50	139.50	139.50	2,230
2024-02-01	139.50	139.50	139.50	139.50	0
2024-01-31	139.50	139.50	139.50	139.50	8,828
2024-01-30	139.50	139.50	139.50	139.50	0
2024-01-29	139.50	139.50	139.50	139.50	8,828
2024-01-26	139.50	139.50	139.50	139.50	0
2024-01-25	139.50	139.50	139.50	139.50	471
2024-01-24	139.50	139.50	139.50	139.50	0
2024-01-23	139.50	139.50	139.50	139.50	0
2024-01-22	139.50	139.50	139.50	139.50	0
2024-01-19	139.50	139.50	139.50	139.50	406
2024-01-18	139.50	139.50	139.50	139.50	207
2024-01-17	139.50	139.50	139.50	139.50	6,500
2024-01-16	139.50	139.50	139.50	139.50	8,358
2024-01-15	139.50	139.50	139.50	139.50	0
2024-01-12	139.50	139.50	139.50	139.50	0
2024-01-11	139.50	139.50	139.50	139.50	1,803
2024-01-10	139.50	139.50	139.50	139.50	0
2024-01-09	137.50	139.50	137.50	139.50	4,400
2024-01-08	137.50	137.50	137.50	137.50	1,000
2024-01-05	137.50	137.50	137.50	137.50	0
2024-01-04	137.50	137.50	137.50	137.50	0
2024-01-03	137.50	137.50	137.50	137.50	0
2024-01-02	134.50	137.50	134.50	137.50	0
2024-01-01	134.50	134.50	134.50	134.50	0
2023-12-29	134.50	134.50	134.50	134.50	0
2023-12-28	134.50	134.50	134.50	134.50	0
2023-12-27	134.50	134.50	134.50	134.50	0
2023-12-26	134.50	134.50	134.50	134.50	0
2023-12-25	134.50	134.50	134.50	134.50	0
2023-12-22	134.50	134.50	134.50	134.50	0
2023-12-21	133.50	134.50	133.50	134.50	613
2023-12-20	129.50	133.50	129.50	133.50	0
2023-12-19	129.50	129.50	129.50	129.50	0
2023-12-18	128.50	130.00	128.50	129.50	15,432
2023-12-15	126.50	126.50	126.50	126.50	0
2023-12-14	119.00	126.50	119.00	126.50	29,280
2023-12-13	117.50	117.50	117.50	117.50	12,754
2023-12-12	117.50	117.50	117.50	117.50	4
2023-12-11	117.50	117.50	117.50	117.50	0
2023-12-08	117.50	117.50	117.50	117.50	0
2023-12-07	117.50	117.50	117.50	117.50	0
2023-12-06	117.50	117.50	117.50	117.50	0
2023-12-05	117.50	117.50	117.50	117.50	10,000
2023-12-04	117.50	117.50	117.50	117.50	0
2023-12-01	117.50	117.50	117.50	117.50	0
2023-11-30	117.50	117.50	117.50	117.50	0
2023-11-29	117.50	117.50	117.50	117.50	0
2023-11-28	117.50	117.50	117.50	117.50	0
2023-11-27	117.50	117.50	117.50	117.50	0
2023-11-24	117.50	117.50	117.50	117.50	6,154
2023-11-23	117.50	117.50	117.50	117.50	0
2023-11-22	117.50	117.50	117.50	117.50	0
2023-11-21	117.50	117.50	117.50	117.50	9,883
2023-11-20	117.50	117.50	117.50	117.50	0
2023-11-17	117.50	117.50	117.50	117.50	0
2023-11-16	115.00	117.50	115.00	117.50	6,865
2023-11-15	115.00	115.00	115.00	115.00	0
2023-11-14	116.00	116.00	115.00	115.00	5,565
2023-11-13	117.50	117.50	116.00	116.00	14,000
2023-11-10	117.50	117.50	117.50	117.50	0
2023-11-09	117.50	117.50	117.50	117.50	331
2023-11-08	117.50	117.50	117.50	117.50	0
2023-11-07	117.50	117.50	117.50	117.50	0
2023-11-06	117.50	117.50	117.50	117.50	0
2023-11-03	117.50	117.50	117.50	117.50	0
2023-11-02	117.50	117.50	117.50	117.50	4
2023-11-01	117.50	117.50	117.50	117.50	0
2023-10-31	117.50	117.50	117.50	117.50	0
2023-10-30	117.50	117.50	117.50	117.50	0
2023-10-27	117.50	117.50	117.50	117.50	0
2023-10-26	117.50	117.50	117.50	117.50	0
2023-10-25	117.50	117.50	117.50	117.50	0
2023-10-24	117.00	117.50	117.00	117.50	6,000
2023-10-23	117.00	117.00	117.00	117.00	0
2023-10-20	116.50	117.00	116.50	117.00	0
2023-10-19	117.00	117.00	117.00	117.00	0
2023-10-18	117.00	117.00	117.00	117.00	0
2023-10-17	117.00	117.00	117.00	117.00	0
2023-10-16	117.00	117.00	117.00	117.00	0
2023-10-13	117.00	117.00	117.00	117.00	0
2023-10-12	117.00	117.00	117.00	117.00	0
2023-10-11	117.00	117.00	117.00	117.00	279
2023-10-10	117.00	117.00	117.00	117.00	0
2023-10-09	117.00	117.00	117.00	117.00	0
2023-10-06	117.00	117.00	117.00	117.00	0
2023-10-05	117.00	117.00	117.00	117.00	0
2023-10-04	117.00	117.00	117.00	117.00	0
2023-10-03	117.00	117.00	117.00	117.00	0
2023-10-02	117.00	117.00	117.00	117.00	0
2023-09-29	117.00	117.00	117.00	117.00	0
2023-09-28	117.00	117.00	117.00	117.00	0
2023-09-27	117.50	117.50	117.00	117.00	0
2023-09-26	117.00	117.00	117.00	117.00	0
2023-09-25	117.00	117.00	117.00	117.00	245
2023-09-22	117.00	117.00	117.00	117.00	0
2023-09-21	117.00	117.00	117.00	117.00	0
2023-09-20	117.00	117.00	117.00	117.00	0
2023-09-19	117.50	117.50	117.00	117.00	0
2023-09-18	117.50	117.50	117.50	117.50	0
2023-09-15	117.50	117.50	117.50	117.50	0
2023-09-14	117.50	117.50	117.50	117.50	2,410
2023-09-13	117.50	117.50	117.50	117.50	6,000
2023-09-12	117.00	117.50	117.00	117.50	0
2023-09-11	117.00	117.00	117.00	117.00	0
2023-09-08	117.00	117.00	117.00	117.00	0
2023-09-07	117.00	117.00	117.00	117.00	0
2023-09-06	118.00	118.00	117.00	117.00	0
2023-09-05	118.00	118.00	118.00	118.00	0
2023-09-04	119.00	119.00	118.00	118.00	10,841
2023-09-01	119.00	119.00	119.00	119.00	0
2023-08-31	119.00	119.00	119.00	119.00	0
2023-08-30	119.00	119.00	119.00	119.00	0
2023-08-29	119.00	119.00	119.00	119.00	1,091
2023-08-28	119.00	119.00	119.00	119.00	0
2023-08-25	119.00	119.00	119.00	119.00	0
2023-08-24	119.00	119.00	119.00	119.00	0
2023-08-23	119.00	119.00	119.00	119.00	0
2023-08-22	119.00	119.00	119.00	119.00	0
2023-08-21	119.00	119.00	119.00	119.00	13,265
2023-08-18	119.00	119.00	119.00	119.00	0
2023-08-17	119.00	119.00	119.00	119.00	8,261
2023-08-16	119.00	119.00	119.00	119.00	438
2023-08-15	119.00	119.00	119.00	119.00	502
2023-08-14	119.00	119.00	119.00	119.00	0
2023-08-11	119.00	119.00	119.00	119.00	0
2023-08-10	119.50	119.50	119.00	119.00	0
2023-08-09	119.50	119.50	119.50	119.50	0
2023-08-08	119.50	119.50	119.50	119.50	1,000
2023-08-07	119.50	119.50	119.50	119.50	0
2023-08-04	119.50	119.50	119.50	119.50	0
2023-08-03	119.50	119.50	119.50	119.50	0
2023-08-02	119.50	119.50	119.50	119.50	0
2023-08-01	119.50	119.50	119.50	119.50	0
2023-07-31	119.50	119.50	119.50	119.50	0
2023-07-28	119.50	119.50	119.50	119.50	0
2023-07-27	119.50	119.50	119.50	119.50	0
2023-07-26	119.50	119.50	119.50	119.50	0
2023-07-25	119.50	119.50	119.50	119.50	0
2023-07-24	119.50	119.50	119.50	119.50	0
2023-07-21	119.50	119.50	119.50	119.50	0
2023-07-20	121.00	121.00	119.50	119.50	1,000
2023-07-19	122.50	122.50	122.50	122.50	20,741
2023-07-18	122.50	122.50	122.50	122.50	9,902
2023-07-17	122.50	122.50	122.50	122.50	0
2023-07-14	122.50	122.50	122.50	122.50	0
2023-07-13	122.50	122.50	122.50	122.50	0
2023-07-12	122.50	122.50	122.50	122.50	14,986
2023-07-11	122.50	122.50	122.50	122.50	0
2023-07-10	122.50	122.50	122.50	122.50	10
2023-07-07	122.50	122.50	122.50	122.50	0
2023-07-06	122.50	122.50	122.50	122.50	0
2023-07-05	123.00	125.50	121.00	122.50	3,500
2023-07-04	125.50	125.50	125.50	125.50	0
2023-07-03	126.00	126.00	125.50	125.50	0
2023-06-30	126.00	126.00	126.00	126.00	0
2023-06-29	126.00	126.00	126.00	126.00	0
2023-06-28	126.00	126.00	126.00	126.00	0
2023-06-27	128.00	128.00	126.00	126.00	686
2023-06-26	128.00	130.00	128.00	128.00	286
2023-06-23	131.50	131.50	130.00	130.00	0
2023-06-22	131.50	131.50	130.00	130.00	0
2023-06-21	130.00	130.00	130.00	130.00	4,745
2023-06-20	130.00	130.00	130.00	130.00	0
2023-06-19	130.00	130.00	130.00	130.00	0
2023-06-16	130.00	130.00	130.00	130.00	0
2023-06-15	130.00	130.00	130.00	130.00	0
2023-06-14	130.00	130.00	130.00	130.00	540
2023-06-13	130.00	130.00	130.00	130.00	0
2023-06-12	130.00	130.00	130.00	130.00	0
2023-06-09	130.00	130.00	130.00	130.00	0
2023-06-08	130.00	130.00	130.00	130.00	0
2023-06-07	130.50	130.50	130.00	130.00	0
2023-06-06	131.50	131.50	130.50	130.50	0
2023-06-05	131.50	131.50	131.50	131.50	1,146
2023-06-02	131.50	131.50	131.50	131.50	0
2023-06-01	131.50	131.50	131.50	131.50	0
2023-05-31	131.50	131.50	131.50	131.50	0
2023-05-30	131.50	131.50	131.50	131.50	10
2023-05-29	131.50	131.50	131.50	131.50	0
2023-05-26	131.50	131.50	131.50	131.50	0
2023-05-25	131.50	131.50	131.50	131.50	0
2023-05-24	131.50	131.50	131.50	131.50	0
2023-05-23	131.50	131.50	131.50	131.50	0
2023-05-22	131.50	131.50	131.50	131.50	0
2023-05-19	131.50	131.50	131.50	131.50	5,545
2023-05-18	132.00	132.00	131.50	131.50	43
2023-05-17	131.50	131.50	131.50	131.50	122
2023-05-16	131.50	131.50	131.50	131.50	6
2023-05-15	132.00	132.00	131.50	131.50	0
2023-05-12	132.00	132.00	132.00	132.00	1
2023-05-11	133.50	133.50	133.50	133.50	0
2023-05-10	133.50	133.50	133.50	133.50	0
2023-05-09	133.50	133.50	133.50	133.50	0
2023-05-08	133.50	133.50	133.50	133.50	0
2023-05-05	133.50	133.50	133.50	133.50	0
2023-05-04	133.50	133.50	133.50	133.50	0
2023-05-03	133.50	133.50	133.50	133.50	300
2023-05-02	133.50	133.50	133.50	133.50	0
2023-05-01	133.50	133.50	133.50	133.50	0
2023-04-28	133.50	133.50	133.50	133.50	0
2023-04-27	133.50	133.50	133.50	133.50	0
2023-04-26	133.50	133.50	133.50	133.50	0
2023-04-25	133.50	133.50	133.50	133.50	0
2023-04-24	133.50	133.50	133.50	133.50	0
2023-04-21	133.50	133.50	133.50	133.50	2,254
2023-04-20	133.50	133.50	133.50	133.50	0
2023-04-19	134.50	134.50	134.50	134.50	0
2023-04-18	134.50	134.50	134.50	134.50	0
2023-04-17	134.50	134.50	134.50	134.50	0
2023-04-14	134.50	134.50	134.50	134.50	68
2023-04-13	134.50	134.50	134.50	134.50	0
2023-04-12	134.50	134.50	134.50	134.50	0
2023-04-11	134.50	134.50	134.50	134.50	362
2023-04-10	134.50	134.50	134.50	134.50	0
2023-04-07	134.50	134.50	134.50	134.50	0
2023-04-06	134.50	134.50	134.50	134.50	2,973
2023-04-05	140.00	140.00	134.50	134.50	0
2023-04-04	139.50	139.50	139.50	139.50	0
2023-04-03	139.50	139.50	139.50	139.50	1,283
2023-03-31	139.50	139.50	139.50	139.50	3,700
2023-03-30	139.50	139.50	139.50	139.50	0
2023-03-29	139.50	139.50	139.50	139.50	1,544
2023-03-28	139.50	139.50	139.50	139.50	0
2023-03-27	139.50	139.50	139.50	139.50	2,000
2023-03-24	139.50	139.50	139.50	139.50	0
2023-03-23	139.50	139.50	139.50	139.50	10,300
2023-03-22	138.50	138.50	138.50	138.50	0
2023-03-21	138.50	138.50	138.50	138.50	0
2023-03-20	138.50	138.50	138.50	138.50	0
2023-03-17	138.50	138.50	138.50	138.50	0
2023-03-16	138.50	138.50	138.50	138.50	0
2023-03-15	138.50	140.00	138.50	138.50	0
2023-03-14	138.50	138.50	138.50	138.50	2,380
2023-03-13	138.50	139.00	138.50	138.50	0
2023-03-10	138.50	138.50	138.50	138.50	0
2023-03-09	139.00	139.00	138.00	138.50	0
2023-03-08	138.00	138.00	138.00	138.00	0
2023-03-07	138.00	138.00	138.00	138.00	0
2023-03-06	138.00	138.00	138.00	138.00	0
2023-03-03	138.00	138.00	138.00	138.00	0
2023-03-02	138.00	138.00	138.00	138.00	0
2023-03-01	138.00	138.00	138.00	138.00	0
2023-02-28	138.00	138.00	138.00	138.00	0
2023-02-27	138.00	138.00	138.00	138.00	2,000
2023-02-24	138.00	138.00	138.00	138.00	0
2023-02-23	138.00	138.00	138.00	138.00	10,000
2023-02-22	138.00	138.00	138.00	138.00	0
2023-02-21	138.00	138.00	138.00	138.00	0
2023-02-20	138.00	138.00	138.00	138.00	0
2023-02-17	138.00	138.00	138.00	138.00	0
2023-02-16	138.00	138.00	138.00	138.00	0
2023-02-15	138.00	138.00	138.00	138.00	0
2023-02-14	138.00	138.00	138.00	138.00	0
2023-02-13	138.00	138.00	138.00	138.00	0
2023-02-10	138.00	138.00	138.00	138.00	0
2023-02-09	138.00	138.00	138.00	138.00	0
2023-02-08	137.00	137.00	137.00	137.00	0
2023-02-07	137.00	137.00	137.00	137.00	12,821
2023-02-06	135.50	137.00	135.50	137.00	0
2023-02-03	135.50	135.50	135.50	135.50	0
2023-02-02	135.00	135.50	135.00	135.50	0
2023-02-01	135.00	135.00	135.00	135.00	2,798
2023-01-31	135.00	135.00	135.00	135.00	160
2023-01-30	135.50	135.50	135.00	135.00	8,000
2023-01-27	135.50	135.50	135.50	135.50	0
2023-01-26	135.50	135.50	135.50	135.50	0
2023-01-25	135.50	135.50	135.50	135.50	0
2023-01-24	135.50	135.50	135.50	135.50	0
2023-01-23	135.50	135.50	135.50	135.50	0
2023-01-20	135.50	135.50	135.50	135.50	0
2023-01-19	136.00	136.00	135.50	135.50	135
2023-01-18	136.00	136.00	136.00	136.00	0
2023-01-17	136.00	136.00	136.00	136.00	0
2023-01-16	135.50	136.50	135.50	136.00	0
2023-01-13	136.50	136.50	136.50	136.50	0
2023-01-12	136.50	136.50	136.50	136.50	0
2023-01-11	136.50	136.50	136.50	136.50	0
2023-01-10	136.50	136.50	136.50	136.50	0
2023-01-09	136.50	136.50	136.50	136.50	0
2023-01-06	136.50	136.50	136.50	136.50	0
2023-01-05	136.50	136.50	136.50	136.50	0
2023-01-04	136.50	136.50	136.50	136.50	0
2023-01-03	136.00	136.50	136.00	136.50	0
2023-01-02	136.00	136.00	136.00	136.00	0
2022-12-30	130.50	136.00	130.50	136.00	500
2022-12-29	130.50	130.50	130.50	130.50	0
2022-12-28	130.50	130.50	130.50	130.50	1,500
2022-12-27	130.50	130.50	130.50	130.50	0
2022-12-26	130.50	130.50	130.50	130.50	0
2022-12-23	130.50	130.50	130.50	130.50	0
2022-12-22	130.50	130.50	130.50	130.50	3,000
2022-12-21	130.00	130.50	130.00	130.50	0
2022-12-20	129.00	130.00	129.00	130.00	750
2022-12-19	128.00	129.00	128.00	129.00	0
2022-12-16	128.00	128.00	128.00	128.00	0
2022-12-15	128.00	128.00	128.00	128.00	0
2022-12-14	128.00	128.00	128.00	128.00	4,270
2022-12-13	128.00	128.00	128.00	128.00	0
2022-12-12	128.00	128.00	128.00	128.00	0
2022-12-09	128.00	128.00	128.00	128.00	0
2022-12-08	127.50	128.00	127.50	128.00	0
2022-12-07	127.50	127.50	127.50	127.50	0
2022-12-06	127.00	127.50	127.00	127.50	7,017
2022-12-05	127.00	127.00	127.00	127.00	0
2022-12-02	127.00	127.00	127.00	127.00	0
2022-12-01	127.00	127.00	127.00	127.00	0
2022-11-30	126.50	127.00	126.50	127.00	0
2022-11-29	125.50	126.50	125.50	126.50	0
2022-11-28	122.50	123.00	122.50	123.00	0
2022-11-25	122.50	122.50	122.50	122.50	0
2022-11-24	122.50	122.50	122.50	122.50	0
2022-11-23	119.00	122.50	119.00	122.50	0
2022-11-22	117.50	118.00	117.50	118.00	0
2022-11-21	117.50	117.50	117.50	117.50	0
2022-11-18	117.50	117.50	117.50	117.50	2,318
2022-11-17	117.50	117.50	117.50	117.50	0
2022-11-16	117.00	117.50	117.00	117.50	0
2022-11-15	117.00	117.00	117.00	117.00	135
2022-11-14	115.50	117.00	115.50	117.00	0
2022-11-11	115.50	115.50	115.50	115.50	4
2022-11-10	115.50	115.50	115.50	115.50	0
2022-11-09	115.50	115.50	115.50	115.50	0
2022-11-08	115.50	115.50	115.50	115.50	16,153
2022-11-07	115.50	115.50	115.50	115.50	1,493
2022-11-04	115.50	115.50	115.50	115.50	3,000
2022-11-03	115.50	115.50	115.50	115.50	9,626
2022-11-02	115.50	116.00	115.50	115.50	3,351
2022-11-01	115.50	115.50	115.50	115.50	3,257
2022-10-31	115.50	115.50	113.50	115.50	42,820
2022-10-28	121.00	121.00	115.50	115.50	0
2022-10-27	123.50	123.50	121.00	121.00	0
2022-10-26	129.00	129.00	123.50	123.50	14,618
2022-10-25	129.00	129.00	129.00	129.00	0
2022-10-24	129.00	129.00	129.00	129.00	0
2022-10-21	130.00	130.00	130.00	130.00	0
2022-10-20	130.00	130.00	130.00	130.00	0
2022-10-19	131.00	131.00	131.00	131.00	0
2022-10-18	133.00	133.00	131.00	131.00	0
2022-10-17	138.00	138.00	133.00	133.00	7,514
2022-10-14	138.00	138.00	138.00	138.00	0
2022-10-13	139.50	139.50	139.50	139.50	0
2022-10-12	139.50	139.50	139.50	139.50	0
2022-10-11	139.50	139.50	139.50	139.50	0
2022-10-10	143.00	143.00	139.50	139.50	235
2022-10-07	143.00	143.00	143.00	143.00	0
2022-10-06	143.50	143.50	143.50	143.50	0
2022-10-05	145.50	145.50	143.50	143.50	0
2022-10-04	147.50	147.50	145.50	145.50	200
2022-10-03	147.50	147.50	147.50	147.50	0
2022-09-30	147.50	147.50	147.50	147.50	0
2022-09-29	147.50	147.50	147.50	147.50	0
2022-09-28	149.50	149.50	147.50	147.50	0
2022-09-27	151.00	151.00	149.50	149.50	0
2022-09-26	152.50	152.50	151.00	151.00	2,954
2022-09-23	152.50	152.50	152.50	152.50	0
2022-09-22	152.50	152.50	152.50	152.50	0
2022-09-21	152.50	152.50	152.50	152.50	0
2022-09-20	152.50	152.50	152.50	152.50	0
2022-09-19	152.50	152.50	152.50	152.50	0
2022-09-16	152.50	152.50	152.50	152.50	0
2022-09-15	152.50	152.50	152.50	152.50	126
2022-09-14	152.50	152.50	152.50	152.50	0
2022-09-13	152.50	152.50	152.50	152.50	0
2022-09-12	152.50	152.50	152.50	152.50	0
2022-09-09	152.50	152.50	152.50	152.50	0
2022-09-08	152.00	152.50	152.00	152.50	0
2022-09-07	151.50	152.00	147.00	152.00	0
2022-09-06	152.00	152.00	152.00	152.00	0
2022-09-05	152.00	152.00	152.00	152.00	0
2022-09-02	153.50	153.50	152.00	152.00	0
2022-09-01	153.50	153.50	153.50	153.50	0
2022-08-31	153.50	153.50	153.50	153.50	0
2022-08-30	153.50	153.50	153.50	153.50	500
2022-08-29	153.50	153.50	153.50	153.50	0
2022-08-26	153.50	153.50	153.50	153.50	0
2022-08-25	153.50	153.50	153.50	153.50	0
2022-08-24	153.50	153.50	153.50	153.50	0
2022-08-23	153.50	153.50	153.50	153.50	0
2022-08-22	153.50	153.50	153.50	153.50	0
2022-08-19	153.50	153.50	153.50	153.50	0
2022-08-18	153.50	153.50	153.50	153.50	0
2022-08-17	154.50	154.50	154.50	154.50	0
2022-08-16	154.50	154.50	154.50	154.50	0
2022-08-15	154.50	154.50	154.50	154.50	2,219
2022-08-12	154.50	154.50	154.50	154.50	5,542
2022-08-11	154.50	154.50	154.50	154.50	0
2022-08-10	154.50	154.50	154.50	154.50	0
2022-08-09	154.50	154.50	154.50	154.50	1,872
2022-08-08	154.50	154.50	154.50	154.50	0
2022-08-05	154.50	154.50	154.50	154.50	6,802
2022-08-04	154.50	154.50	154.50	154.50	0
2022-08-03	154.50	154.50	154.50	154.50	0
2022-08-02	154.50	154.50	154.50	154.50	0
2022-08-01	154.50	154.50	149.00	154.50	0
2022-07-29	154.50	154.50	154.50	154.50	0
2022-07-28	154.50	154.50	154.50	154.50	0
2022-07-27	154.50	154.50	154.50	154.50	0
2022-07-26	154.50	154.50	154.50	154.50	628
2022-07-25	154.50	154.50	154.50	154.50	0
2022-07-22	154.50	154.50	154.50	154.50	0
2022-07-21	154.50	154.50	154.50	154.50	0
2022-07-20	154.50	154.50	154.50	154.50	0
2022-07-19	154.50	154.50	154.50	154.50	0
2022-07-18	154.50	154.50	154.50	154.50	0
2022-07-15	154.50	154.50	154.50	154.50	0
2022-07-14	154.50	154.50	154.50	154.50	0
2022-07-13	154.50	154.50	154.50	154.50	0
2022-07-12	154.50	154.50	154.50	154.50	0
2022-07-11	154.50	154.50	154.50	154.50	0
2022-07-08	154.50	154.50	154.50	154.50	0
2022-07-07	154.50	154.50	154.50	154.50	0
2022-07-06	154.50	154.50	154.50	154.50	0
2022-07-05	154.50	154.50	154.50	154.50	0
2022-07-04	154.50	154.50	154.50	154.50	0
2022-07-01	154.50	154.50	154.50	154.50	0
2022-06-30	154.50	154.50	154.50	154.50	0
2022-06-29	154.50	154.50	154.50	154.50	0
2022-06-28	154.50	154.50	154.50	154.50	0
2022-06-27	154.50	154.50	154.50	154.50	0
2022-06-24	154.50	154.50	154.50	154.50	0
2022-06-23	154.50	154.50	154.50	154.50	0
2022-06-22	154.50	154.50	154.50	154.50	0
2022-06-21	154.50	154.50	154.50	154.50	0
2022-06-20	154.50	154.50	154.50	154.50	0
2022-06-17	154.50	154.50	154.50	154.50	3
2022-06-16	154.50	154.50	154.50	154.50	3,525
2022-06-15	154.50	154.50	154.50	154.50	0
2022-06-14	154.50	154.50	154.50	154.50	0
2022-06-13	154.50	154.50	154.50	154.50	0
2022-06-10	154.50	154.50	154.50	154.50	0
2022-06-09	154.50	154.50	154.50	154.50	0
2022-06-08	154.50	154.50	154.50	154.50	0
2022-06-07	154.50	154.50	154.50	154.50	0
2022-06-06	154.50	154.50	154.50	154.50	0
2022-06-03	154.50	154.50	154.50	154.50	0
2022-06-02	154.50	154.50	154.50	154.50	0
2022-06-01	154.50	154.50	154.50	154.50	0
2022-05-31	154.50	154.50	154.50	154.50	0
2022-05-30	154.50	154.50	154.50	154.50	1,131
2022-05-27	154.50	154.50	154.50	154.50	0
2022-05-26	154.50	154.50	154.50	154.50	950
2022-05-25	154.50	154.50	154.50	154.50	0
2022-05-24	154.50	154.50	154.50	154.50	12,250
2022-05-23	155.00	155.00	154.50	154.50	0
2022-05-20	155.00	155.00	155.00	155.00	0
2022-05-19	155.00	155.00	155.00	155.00	0
2022-05-18	155.50	155.50	155.50	155.50	0
2022-05-17	155.50	155.50	155.50	155.50	0
2022-05-16	155.50	155.50	155.50	155.50	0
2022-05-13	155.50	155.50	155.50	155.50	0
2022-05-12	155.50	155.50	155.50	155.50	0
2022-05-11	155.50	155.50	155.50	155.50	1,794
2022-05-10	156.50	157.50	152.00	156.50	1
2022-05-09	156.50	156.50	156.50	156.50	0
2022-05-06	156.50	156.50	156.50	156.50	0
2022-05-05	156.50	156.50	156.50	156.50	0
2022-05-04	156.50	156.50	156.50	156.50	0
2022-05-03	157.50	157.50	156.50	156.50	0
2022-05-02	157.50	157.50	157.50	157.50	0
2022-04-29	157.50	157.50	157.50	157.50	0
2022-04-28	157.50	157.50	157.50	157.50	0
2022-04-27	157.50	157.50	157.50	157.50	0
2022-04-26	157.50	157.50	157.50	157.50	0
2022-04-25	158.50	158.50	157.50	157.50	3,613
2022-04-22	160.50	160.50	160.00	160.00	3,000
2022-04-21	161.00	161.00	161.00	161.00	0
2022-04-20	161.50	161.50	161.00	161.00	0
2022-04-19	161.00	161.50	161.00	161.50	601
2022-04-18	161.00	161.00	161.00	161.00	0
2022-04-15	161.00	161.00	161.00	161.00	0
2022-04-14	160.50	161.00	156.00	161.00	3,000
2022-04-13	161.00	161.00	161.00	161.00	0
2022-04-12	161.00	161.00	161.00	161.00	0
2022-04-11	161.00	161.00	161.00	161.00	0
2022-04-08	161.00	161.00	161.00	161.00	0
2022-04-07	161.00	161.00	161.00	161.00	0
2022-04-06	161.00	161.00	161.00	161.00	0
2022-04-05	161.50	161.50	161.00	161.00	0
2022-04-04	161.50	161.50	161.50	161.50	0
2022-04-01	161.50	161.50	161.50	161.50	0
2022-03-31	161.50	161.50	161.50	161.50	3,000
2022-03-30	161.50	161.50	161.50	161.50	0
2022-03-29	161.50	161.50	161.50	161.50	0
2022-03-28	161.50	161.50	161.50	161.50	0
2022-03-25	161.50	161.50	161.50	161.50	0
2022-03-24	161.50	161.50	161.50	161.50	12,507
2022-03-23	161.50	161.50	161.50	161.50	3,000
2022-03-22	161.50	161.50	161.50	161.50	0
2022-03-21	161.50	161.50	161.50	161.50	540
2022-03-18	161.50	161.50	161.50	161.50	0
2022-03-17	161.50	161.50	161.50	161.50	0
2022-03-16	161.50	161.50	161.50	161.50	0
2022-03-15	159.50	161.50	159.50	161.50	0
2022-03-14	162.00	162.00	159.50	159.50	7,100
2022-03-11	162.00	162.00	162.00	162.00	2
2022-03-10	162.00	162.00	162.00	162.00	0
2022-03-09	162.00	162.00	162.00	162.00	0
2022-03-08	162.00	162.00	162.00	162.00	2,100
2022-03-07	162.00	162.00	162.00	162.00	8,700
2022-03-04	165.00	165.00	165.00	165.00	13,636
2022-03-03	167.50	167.50	165.00	165.00	0
2022-03-02	167.50	167.50	167.50	167.50	0
2022-03-01	166.50	167.50	166.50	167.50	0
2022-02-28	160.50	164.00	160.50	164.00	5,341
2022-02-25	160.50	160.50	160.50	160.50	0
2022-02-24	160.50	160.50	160.50	160.50	0
2022-02-23	162.00	162.00	162.00	162.00	0
2022-02-22	162.00	162.00	162.00	162.00	0
2022-02-21	163.00	163.00	163.00	163.00	3,014
2022-02-18	163.00	163.00	163.00	163.00	4,500
2022-02-17	163.00	163.00	163.00	163.00	0
2022-02-16	163.00	163.00	163.00	163.00	0
2022-02-15	165.50	165.50	163.00	163.00	6,000
2022-02-14	165.50	165.50	165.50	165.50	0
2022-02-11	165.50	165.50	165.50	165.50	0
2022-02-10	165.50	165.50	165.50	165.50	0
2022-02-09	165.50	165.50	165.50	165.50	0
2022-02-08	166.00	166.00	165.50	166.00	0
2022-02-07	166.50	166.50	166.00	166.00	6,000
2022-02-04	166.50	166.50	166.50	166.50	0
2022-02-03	167.50	167.50	166.50	166.50	0
2022-02-02	167.50	167.50	167.50	167.50	0
2022-02-01	167.50	167.50	167.50	167.50	1,000
2022-01-31	168.50	168.50	167.00	167.50	0
2022-01-28	169.00	169.00	168.50	168.50	0
2022-01-27	169.00	169.00	169.00	169.00	0
2022-01-26	170.50	170.50	170.50	170.50	10,000
2022-01-25	170.50	170.50	170.50	170.50	0
2022-01-24	170.50	170.50	170.50	170.50	0
2022-01-21	170.50	170.50	170.50	170.50	0
2022-01-20	171.00	171.00	166.00	170.50	0
2022-01-19	170.50	170.50	170.50	170.50	0
2022-01-18	170.50	170.50	170.50	170.50	0
2022-01-17	171.00	171.00	166.00	170.50	2,299
2022-01-14	175.00	175.00	170.00	170.50	10,000
2022-01-13	172.50	172.50	172.50	172.50	0
2022-01-12	173.00	173.00	172.50	172.50	0
2022-01-11	172.50	173.00	170.00	173.00	0
2022-01-10	175.00	175.00	170.00	173.00	0
2022-01-07	173.00	173.00	169.00	173.00	3,500
2022-01-06	172.50	172.50	172.50	172.50	0
2022-01-05	172.50	172.50	172.50	172.50	844
2022-01-04	172.50	172.50	172.50	172.50	0
2022-01-03	172.50	172.50	172.50	172.50	0
2021-12-31	172.50	172.50	172.50	172.50	0
2021-12-30	172.50	172.50	172.50	172.50	0
2021-12-29	172.50	172.50	172.50	172.50	1,887
2021-12-28	172.50	172.50	172.50	172.50	0
2021-12-27	172.50	172.50	172.50	172.50	0
2021-12-24	172.50	172.50	172.50	172.50	0
2021-12-23	172.50	172.50	172.50	172.50	0
2021-12-22	173.00	173.00	169.00	172.50	0
2021-12-21	172.50	172.50	172.50	172.50	3,963
2021-12-20	172.50	172.50	172.50	172.50	0
2021-12-17	172.50	172.50	172.50	172.50	0
2021-12-16	172.50	172.50	172.50	172.50	0
2021-12-15	172.50	172.50	172.50	172.50	0
2021-12-14	172.50	172.50	172.50	172.50	0
2021-12-13	172.50	172.50	172.50	172.50	0
2021-12-10	172.50	172.50	172.50	172.50	0
2021-12-09	172.50	172.50	172.50	172.50	0
2021-12-08	172.50	172.50	172.50	172.50	0
2021-12-07	165.00	172.50	165.00	172.50	5,400
2021-12-06	169.50	169.50	167.00	168.50	12,900
2021-12-03	169.50	169.50	167.00	168.50	0
2021-12-02	168.50	168.50	168.50	168.50	0
2021-12-01	168.50	168.50	168.50	168.50	0
2021-11-30	168.50	168.50	168.50	168.50	0
2021-11-29	168.50	168.50	168.50	168.50	0
2021-11-26	168.50	168.50	168.50	168.50	0
2021-11-25	168.50	168.50	168.50	168.50	0
2021-11-24	168.50	168.50	168.50	168.50	0
2021-11-23	168.50	168.50	168.50	168.50	0
2021-11-22	165.00	168.50	165.00	168.50	0
2021-11-19	168.50	168.50	168.50	168.50	0
2021-11-18	168.50	168.50	168.50	168.50	0
2021-11-17	168.50	168.50	168.50	168.50	1,278
2021-11-16	168.50	168.50	168.50	168.50	0
2021-11-15	168.50	168.50	168.50	168.50	15,518
2021-11-12	168.50	168.50	168.50	168.50	2,991
2021-11-11	168.50	168.50	168.50	168.50	0
2021-11-10	168.50	168.50	168.50	168.50	2,998
2021-11-09	168.50	168.50	168.50	168.50	11,702
2021-11-08	168.50	168.50	168.50	168.50	0
2021-11-05	168.50	168.50	168.50	168.50	11,110
2021-11-04	167.50	168.50	165.00	168.50	2,336
2021-11-03	167.50	167.50	167.50	167.50	0
2021-11-02	167.50	167.50	167.50	167.50	0
2021-11-01	167.50	167.50	167.50	167.50	0
2021-10-29	167.50	167.50	167.50	167.50	0
2021-10-28	167.50	167.50	167.50	167.50	0
2021-10-27	167.50	167.50	167.50	167.50	2,750
2021-10-26	167.50	167.50	167.50	167.50	0
2021-10-25	167.50	167.50	167.50	167.50	2,965
2021-10-22	167.50	167.50	167.50	167.50	0
2021-10-21	167.50	167.50	167.50	167.50	0
2021-10-20	167.50	167.50	167.50	167.50	0
2021-10-19	165.00	167.50	165.00	167.50	0
2021-10-18	167.50	167.50	167.50	167.50	0
2021-10-15	167.50	167.50	167.50	167.50	0
2021-10-14	167.50	167.50	167.50	167.50	11,880
2021-10-13	167.50	167.50	167.50	167.50	0
2021-10-12	167.50	167.50	167.50	167.50	0
2021-10-11	167.50	167.50	167.50	167.50	0
2021-10-08	167.50	167.50	167.50	167.50	0
2021-10-07	167.50	167.50	167.50	167.50	0
2021-10-06	167.50	167.50	167.50	167.50	0
2021-10-05	167.50	167.50	167.50	167.50	0
2021-10-04	167.50	167.50	167.50	167.50	0
2021-10-01	167.50	167.50	167.50	167.50	0
2021-09-30	167.50	167.50	167.50	167.50	0
2021-09-29	167.50	167.50	167.50	167.50	0
2021-09-28	167.50	167.50	167.50	167.50	0
2021-09-27	167.50	167.50	167.50	167.50	0
2021-09-24	167.50	167.50	167.50	167.50	0
2021-09-23	167.50	167.50	167.50	167.50	582
2021-09-22	167.50	167.50	167.50	167.50	0
2021-09-21	167.50	167.50	167.50	167.50	0
2021-09-20	167.50	167.50	167.50	167.50	0
2021-09-17	167.50	167.50	167.50	167.50	0
2021-09-16	167.50	167.50	167.50	167.50	0
2021-09-15	167.50	167.50	167.50	167.50	0
2021-09-14	167.50	167.50	167.50	167.50	0
2021-09-13	167.50	167.50	167.50	167.50	0
2021-09-10	167.50	167.50	167.50	167.50	0
2021-09-09	167.50	167.50	167.50	167.50	0
2021-09-08	167.50	167.50	167.50	167.50	0
2021-09-07	167.50	167.50	167.50	167.50	0
2021-09-06	167.50	167.50	167.50	167.50	5,706
2021-09-03	167.50	167.50	167.50	167.50	0
2021-09-02	167.50	167.50	167.50	167.50	0
2021-09-01	167.50	167.50	167.50	167.50	1,182
2021-08-31	167.50	167.50	167.50	167.50	0
2021-08-30	167.50	167.50	167.50	167.50	0
2021-08-27	167.50	167.50	167.50	167.50	0
2021-08-26	165.00	167.50	165.00	167.50	0
2021-08-25	167.50	167.50	167.50	167.50	1,764
2021-08-24	167.50	167.50	167.50	167.50	0
2021-08-23	167.50	167.50	167.50	167.50	0
2021-08-20	165.00	167.50	165.00	167.50	1,182
2021-08-19	167.50	167.50	167.50	167.50	0
2021-08-18	167.50	167.50	167.50	167.50	289
2021-08-17	165.00	167.50	165.00	167.50	1,855
2021-08-16	167.50	167.50	167.50	167.50	2,255
2021-08-13	167.50	167.50	167.50	167.50	0
2021-08-12	167.50	167.50	167.50	167.50	1,444
2021-08-11	167.50	167.50	167.50	167.50	0
2021-08-10	167.50	167.50	167.50	167.50	2,601
2021-08-09	167.50	167.50	167.50	167.50	0
2021-08-06	167.50	167.50	167.50	167.50	0
2021-08-05	167.50	167.50	167.50	167.50	0
2021-08-04	167.50	167.50	167.50	167.50	0
2021-08-03	167.50	167.50	167.50	167.50	0
2021-08-02	167.50	167.50	167.50	167.50	0
2021-07-30	165.00	167.50	165.00	167.50	0
2021-07-29	167.50	167.50	167.50	167.50	591
2021-07-28	167.50	167.50	167.50	167.50	184
2021-07-27	167.50	167.50	167.50	167.50	0
2021-07-26	167.50	167.50	167.50	167.50	0
2021-07-23	167.50	167.50	167.50	167.50	0
2021-07-22	166.50	167.50	166.50	167.50	0
2021-07-21	166.50	166.50	166.50	166.50	0
2021-07-20	167.00	167.00	166.50	166.50	0
2021-07-19	168.00	168.00	164.00	167.00	0
2021-07-16	165.00	167.00	164.00	167.00	0
2021-07-15	166.00	167.00	166.00	167.00	10,911
2021-07-14	166.00	166.00	166.00	166.00	0
2021-07-13	165.00	166.00	160.00	166.00	0
2021-07-12	165.00	165.00	165.00	165.00	0
2021-07-09	165.00	165.00	165.00	165.00	0
2021-07-08	165.00	165.00	165.00	165.00	0
2021-07-07	165.00	165.00	165.00	165.00	1,500
2021-07-06	165.00	165.00	165.00	165.00	0
2021-07-05	165.00	165.00	165.00	165.00	0
2021-07-02	165.00	165.00	160.00	165.00	0
2021-07-01	165.00	165.00	165.00	165.00	0
2021-06-30	165.00	165.00	165.00	165.00	0
2021-06-29	165.00	165.00	165.00	165.00	0
2021-06-28	165.00	165.00	165.00	165.00	0
2021-06-25	165.00	165.00	165.00	165.00	0
2021-06-24	165.00	165.00	165.00	165.00	0
2021-06-23	165.00	165.00	165.00	165.00	0
2021-06-22	165.00	165.00	165.00	165.00	0
2021-06-21	165.00	165.00	165.00	165.00	0
2021-06-18	165.00	165.00	165.00	165.00	961
2021-06-17	165.00	165.00	165.00	165.00	0
2021-06-16	165.00	165.00	165.00	165.00	0
2021-06-15	165.00	165.00	165.00	165.00	0
2021-06-14	165.00	165.00	165.00	165.00	0
2021-06-11	165.00	165.00	160.00	165.00	0
2021-06-10	165.00	165.00	165.00	165.00	0
2021-06-09	165.00	165.00	165.00	165.00	0
2021-06-08	165.00	165.00	160.00	165.00	0
2021-06-07	165.00	165.00	165.00	165.00	652
2021-06-04	165.00	165.00	165.00	165.00	0
2021-06-03	163.00	165.00	163.00	165.00	1,500
2021-06-02	163.00	163.00	163.00	163.00	1,245
2021-06-01	163.00	163.00	163.00	163.00	9,584
2021-05-28	161.00	163.00	160.00	163.00	0
2021-05-27	163.00	163.00	163.00	163.00	0
2021-05-26	163.00	163.00	163.00	163.00	0
2021-05-25	163.00	163.00	163.00	163.00	0
2021-05-24	163.00	163.00	163.00	163.00	0
2021-05-21	163.00	163.00	163.00	163.00	95
2021-05-20	163.00	163.00	163.00	163.00	0
2021-05-19	163.00	163.00	163.00	163.00	0
2021-05-18	163.00	163.00	163.00	163.00	0
2021-05-17	163.00	163.00	163.00	163.00	0
2021-05-14	163.00	163.00	163.00	163.00	0
2021-05-13	161.00	163.00	160.00	163.00	13,875
2021-05-12	163.00	163.00	163.00	163.00	0
2021-05-11	163.00	163.00	163.00	163.00	0
2021-05-10	163.00	163.00	163.00	163.00	0
2021-05-07	161.00	163.00	160.00	163.00	5,990
2021-05-06	163.00	163.00	163.00	163.00	0
2021-05-05	161.00	163.00	160.00	163.00	0
2021-05-04	163.00	163.00	163.00	163.00	0
2021-04-30	163.00	163.00	163.00	163.00	0
2021-04-29	163.00	163.00	163.00	163.00	0
2021-04-28	163.00	163.00	163.00	163.00	1,700
2021-04-27	162.50	163.00	162.50	163.00	12,056
2021-04-26	162.00	162.50	162.00	162.50	0
2021-04-23	162.00	162.00	162.00	162.00	0
2021-04-22	162.00	162.00	162.00	162.00	0
2021-04-21	162.00	162.00	162.00	162.00	0
2021-04-20	162.00	162.00	162.00	162.00	338
2021-04-19	162.00	162.00	162.00	162.00	0
2021-04-16	162.00	162.00	162.00	162.00	0
2021-04-15	162.00	162.00	162.00	162.00	0
2021-04-14	162.00	162.00	162.00	162.00	912
2021-04-13	162.00	162.00	162.00	162.00	0
2021-04-12	162.00	162.00	162.00	162.00	2,593
2021-04-09	162.00	162.00	162.00	162.00	8,601
2021-04-08	162.00	162.00	162.00	162.00	0
2021-04-07	162.00	162.00	162.00	162.00	0
2021-04-06	162.00	162.00	162.00	162.00	0
2021-04-01	162.00	162.00	162.00	162.00	0
2021-03-31	162.00	162.00	162.00	162.00	0
2021-03-30	162.00	162.00	162.00	162.00	0
2021-03-29	162.00	162.00	162.00	162.00	0
2021-03-26	161.00	161.00	161.00	161.00	0
2021-03-25	161.00	161.00	161.00	161.00	0
2021-03-24	155.00	161.00	155.00	161.00	1,881
2021-03-23	159.00	159.00	159.00	159.00	59
2021-03-22	157.00	159.00	157.00	159.00	0
2021-03-19	155.00	157.00	154.00	157.00	0
2021-03-18	157.00	157.00	157.00	157.00	0
2021-03-17	157.00	157.00	157.00	157.00	0
2021-03-16	157.00	157.00	157.00	157.00	0
2021-03-15	157.00	157.00	157.00	157.00	0
2021-03-12	157.00	157.00	157.00	157.00	59
2021-03-11	157.00	157.00	157.00	157.00	0
2021-03-10	157.00	157.00	157.00	157.00	0
2021-03-09	157.00	157.00	157.00	157.00	0
2021-03-08	157.00	157.00	157.00	157.00	15,900
2021-03-05	157.00	157.00	157.00	157.00	0
2021-03-04	157.00	157.00	157.00	157.00	0
2021-03-03	157.00	157.00	157.00	157.00	0
2021-03-02	157.00	157.00	157.00	157.00	0
2021-03-01	157.00	157.00	157.00	157.00	0
2021-02-26	157.00	157.00	157.00	157.00	2,087
2021-02-25	157.00	157.00	157.00	157.00	0
2021-02-24	157.00	157.00	157.00	157.00	0
2021-02-23	157.00	157.00	157.00	157.00	0
2021-02-22	157.00	157.00	157.00	157.00	87
2021-02-19	155.00	157.00	154.00	157.00	0
2021-02-18	154.50	157.00	154.50	157.00	2,956
2021-02-17	154.50	154.50	154.50	154.50	0
2021-02-16	154.50	154.50	154.50	154.50	0
2021-02-15	154.50	154.50	154.50	154.50	0
2021-02-12	154.50	154.50	154.50	154.50	0
2021-02-11	154.50	154.50	154.50	154.50	0
2021-02-10	154.50	154.50	154.50	154.50	0
2021-02-09	154.50	154.50	154.50	154.50	0
2021-02-08	154.50	154.50	154.50	154.50	0
2021-02-05	154.50	154.50	154.50	154.50	2,394
2021-02-04	154.50	154.50	154.50	154.50	0
2021-02-03	154.50	154.50	154.50	154.50	0
2021-02-02	154.50	154.50	154.50	154.50	0
2021-02-01	154.50	154.50	154.50	154.50	0
2021-01-29	154.50	154.50	154.50	154.50	0
2021-01-28	154.50	154.50	154.50	154.50	0
2021-01-27	154.50	154.50	154.50	154.50	0
2021-01-26	154.50	154.50	154.50	154.50	12,000
2021-01-25	154.50	154.50	154.50	154.50	2,339
2021-01-22	154.50	154.50	154.50	154.50	0
2021-01-21	154.50	154.50	154.50	154.50	0
2021-01-20	154.50	154.50	154.50	154.50	0
2021-01-19	154.50	154.50	154.50	154.50	0
2021-01-18	154.50	154.50	154.50	154.50	0
2021-01-15	154.50	154.50	154.50	154.50	0
2021-01-14	150.00	154.50	150.00	154.50	0
2021-01-13	154.50	154.50	154.50	154.50	0
2021-01-12	154.00	154.50	154.00	154.50	0
2021-01-11	154.00	154.00	154.00	154.00	4,227
2021-01-08	154.00	154.00	154.00	154.00	1,500
2021-01-07	154.00	154.00	154.00	154.00	0
2021-01-06	153.50	154.00	153.50	154.00	0
2021-01-05	153.00	153.50	153.00	153.50	0
2021-01-04	152.50	153.00	152.50	153.00	0
2020-12-31	149.50	152.50	149.50	152.50	1,000
2020-12-30	149.00	149.50	149.00	149.50	0
2020-12-29	145.00	149.00	145.00	149.00	0
2020-12-24	149.00	149.00	149.00	149.00	0
2020-12-23	149.00	149.00	149.00	149.00	0
2020-12-22	149.00	149.00	149.00	149.00	0
2020-12-21	149.00	149.00	149.00	149.00	0
2020-12-18	149.00	149.00	149.00	149.00	0
2020-12-17	149.00	149.00	149.00	149.00	0
2020-12-16	149.00	149.00	149.00	149.00	0
2020-12-15	149.00	149.00	149.00	149.00	0
2020-12-14	149.00	149.00	149.00	149.00	0
2020-12-11	149.00	149.00	149.00	149.00	0
2020-12-10	148.50	149.00	148.50	149.00	0
2020-12-09	148.50	148.50	148.50	148.50	0
2020-12-08	148.50	148.50	148.50	148.50	0
2020-12-07	148.50	148.50	148.50	148.50	1,367
2020-12-04	148.50	148.50	148.50	148.50	346
2020-12-03	148.00	148.50	148.00	148.50	0
2020-12-02	148.00	148.00	148.00	148.00	0
2020-12-01	148.00	148.00	148.00	148.00	0
2020-11-30	148.00	148.00	148.00	148.00	0
2020-11-27	142.50	148.00	142.50	148.00	11,000
2020-11-26	142.50	142.50	142.50	142.50	0
2020-11-25	142.50	142.50	142.50	142.50	0
2020-11-24	142.50	142.50	142.50	142.50	0
2020-11-23	142.50	142.50	142.50	142.50	0
2020-11-20	142.50	142.50	142.50	142.50	0
2020-11-19	139.00	142.50	139.00	142.50	0
2020-11-18	142.50	142.50	142.50	142.50	0
2020-11-17	139.00	142.50	139.00	142.50	0
2020-11-16	142.50	142.50	142.50	142.50	1,000
2020-11-13	142.50	142.50	142.50	142.50	0
2020-11-12	142.50	142.50	142.50	142.50	0
2020-11-11	143.00	143.50	143.00	143.50	3,000
2020-11-10	141.00	143.00	141.00	143.00	0
2020-11-09	139.00	139.00	139.00	139.00	0
2020-11-06	139.00	139.00	139.00	139.00	1,500
2020-11-05	139.00	139.00	139.00	139.00	0
2020-11-04	139.00	139.00	139.00	139.00	0
2020-11-03	139.00	139.00	139.00	139.00	0
2020-11-02	139.00	139.00	139.00	139.00	0
2020-10-30	139.00	139.00	139.00	139.00	0
2020-10-29	139.00	139.00	139.00	139.00	600
2020-10-28	139.00	139.00	139.00	139.00	0
2020-10-27	139.00	139.00	139.00	139.00	0
2020-10-26	139.00	139.00	139.00	139.00	0
2020-10-23	139.00	139.00	139.00	139.00	0
2020-10-22	139.00	139.00	139.00	139.00	0
2020-10-21	139.00	139.00	139.00	139.00	0
2020-10-20	139.00	139.00	139.00	139.00	0
2020-10-16	139.00	139.00	139.00	139.00	0
2020-10-15	139.00	139.00	139.00	139.00	0
2020-10-14	139.00	139.00	139.00	139.00	0
2020-10-13	139.00	139.00	139.00	139.00	0
2020-10-12	139.00	139.00	139.00	139.00	0
2020-10-09	139.00	139.00	139.00	139.00	0
2020-10-08	139.00	139.00	139.00	139.00	0
2020-10-07	139.00	139.00	139.00	139.00	0
2020-10-06	139.00	139.00	139.00	139.00	0
2020-10-05	139.00	139.00	139.00	139.00	0
2020-10-02	139.00	139.00	139.00	139.00	0
2020-10-01	139.00	139.00	139.00	139.00	0
2020-09-30	139.00	139.00	139.00	139.00	0
2020-09-29	138.50	139.00	138.50	139.00	0
2020-09-28	135.00	138.50	135.00	138.50	0
2020-09-25	138.50	138.50	138.50	138.50	0
2020-09-24	138.50	138.50	138.50	138.50	0
2020-09-23	135.00	138.50	135.00	138.50	0
2020-09-22	138.50	138.50	138.50	138.50	0
2020-09-21	138.50	138.50	138.50	138.50	0
2020-09-18	135.00	138.50	135.00	138.50	6,100
2020-09-17	138.00	138.50	138.00	138.50	0
2020-09-16	135.00	138.00	135.00	138.00	0
2020-09-15	138.00	138.00	138.00	138.00	0
2020-09-14	138.00	138.00	138.00	138.00	0
2020-09-11	138.00	138.00	138.00	138.00	0
2020-09-10	138.00	138.00	138.00	138.00	0
2020-09-09	138.00	138.00	138.00	138.00	0
2020-09-08	138.00	138.00	138.00	138.00	2,400
2020-09-07	138.00	138.00	138.00	138.00	67
2020-09-04	135.50	138.00	135.50	138.00	5,000
2020-09-03	135.50	135.50	135.50	135.50	0
2020-09-02	135.50	135.50	135.50	135.50	0
2020-09-01	135.50	135.50	135.50	135.50	0
2020-08-28	131.00	135.50	131.00	135.50	0
2020-08-27	135.50	135.50	135.50	135.50	1,500
2020-08-26	135.00	135.50	135.00	135.50	0
2020-08-25	135.00	135.00	135.00	135.00	0
2020-08-24	135.00	135.00	135.00	135.00	0
2020-08-21	135.00	135.00	135.00	135.00	0
2020-08-20	135.00	135.00	135.00	135.00	9,000
2020-08-19	134.50	135.00	134.50	135.00	0
2020-08-18	133.50	134.50	133.50	134.50	5,000
2020-08-17	133.50	133.50	133.50	133.50	624
2020-08-14	129.00	133.50	129.00	133.50	0
2020-08-13	133.50	133.50	133.50	133.50	0
2020-08-12	133.50	133.50	133.50	133.50	0
2020-08-11	133.50	133.50	133.50	133.50	0
2020-08-10	133.50	133.50	133.50	133.50	0
2020-08-07	133.50	133.50	133.50	133.50	2
2020-08-06	133.50	133.50	133.50	133.50	0
2020-08-05	133.50	133.50	133.50	133.50	0
2020-08-04	133.50	133.50	133.50	133.50	0
2020-08-03	133.50	133.50	133.50	133.50	0
2020-07-31	133.50	133.50	133.50	133.50	0
2020-07-30	133.50	133.50	133.50	133.50	0
2020-07-29	129.00	133.50	129.00	133.50	0
2020-07-28	133.50	133.50	133.50	133.50	0
2020-07-27	133.50	133.50	133.50	133.50	0
2020-07-24	133.50	133.50	133.50	133.50	471
2020-07-23	133.50	133.50	133.50	133.50	0
2020-07-22	133.50	133.50	133.50	133.50	0
2020-07-21	133.50	133.50	133.50	133.50	0
2020-07-20	133.50	133.50	133.50	133.50	0
2020-07-17	133.50	133.50	133.50	133.50	1,000
2020-07-16	133.50	133.50	133.50	133.50	0
2020-07-15	133.50	133.50	133.50	133.50	0
2020-07-14	133.50	133.50	133.50	133.50	0
2020-07-13	133.50	133.50	133.50	133.50	0
2020-07-10	133.50	133.50	133.50	133.50	0
2020-07-09	133.50	133.50	133.50	133.50	5,000
2020-07-08	133.00	133.50	133.00	133.50	0
2020-07-07	133.00	133.00	133.00	133.00	0
2020-07-06	133.00	133.00	133.00	133.00	0
2020-07-03	133.00	133.00	133.00	133.00	0
2020-07-02	129.00	133.00	129.00	133.00	0
2020-07-01	132.50	133.00	132.50	133.00	0
2020-06-30	132.50	132.50	132.50	132.50	0
2020-06-29	132.50	132.50	132.50	132.50	0
2020-06-26	132.50	132.50	132.50	132.50	0
2020-06-25	132.50	132.50	132.50	132.50	0
2020-06-24	129.00	132.50	129.00	132.50	0
2020-06-23	132.50	132.50	132.50	132.50	0
2020-06-22	132.50	132.50	132.50	132.50	0
2020-06-19	132.50	132.50	132.50	132.50	0
2020-06-18	132.50	132.50	132.50	132.50	0
2020-06-17	132.50	132.50	132.50	132.50	0
2020-06-16	132.50	132.50	132.50	132.00	0
2020-06-15	132.00	132.00	132.00	132.00	0
2020-06-12	132.00	132.00	132.00	132.00	0
2020-06-11	132.50	132.50	132.50	132.50	5,000
2020-06-10	129.00	132.50	129.00	132.50	5,000
2020-06-09	129.00	124.00	124.00	129.00	3,771
2020-06-08	129.00	129.00	129.00	129.00	0
2020-06-05	129.00	129.00	129.00	129.00	542
2020-06-04	129.00	129.00	129.00	129.00	0
2020-06-03	129.00	129.00	129.00	129.00	0
2020-06-02	129.00	129.00	129.00	129.00	0
2020-06-01	129.00	129.00	129.00	129.00	0
2020-05-29	129.00	129.00	129.00	129.00	0
2020-05-28	129.00	129.00	129.00	129.00	2,240
2020-05-27	129.00	129.00	129.00	129.00	0
2020-05-26	129.00	129.00	129.00	129.00	0
2020-05-22	129.00	129.00	129.00	129.00	0
2020-05-21	129.00	129.00	129.00	129.00	0
2020-05-20	129.00	129.00	129.00	129.00	0
2020-05-19	129.00	129.00	126.00	129.00	0
2020-05-18	129.00	129.00	129.00	129.00	0
2020-05-15	129.00	129.00	129.00	129.00	0
2020-05-14	129.00	129.00	129.00	129.00	0
2020-05-13	129.00	129.00	129.00	129.00	0
2020-05-12	129.00	129.00	129.00	129.00	0
2020-05-11	129.00	129.00	129.00	129.00	0
2020-05-07	129.00	129.00	129.00	129.00	0
2020-05-06	129.00	129.00	129.00	129.00	0
2020-05-05	129.00	129.00	129.00	129.00	4,000
2020-05-04	129.00	129.00	129.00	129.00	0
2020-05-01	129.00	129.00	129.00	129.00	0
2020-04-30	129.00	129.00	129.00	129.00	0
2020-04-29	129.00	129.00	129.00	129.00	0
2020-04-28	129.00	129.00	129.00	129.00	0
2020-04-27	129.00	129.00	129.00	129.00	0
2020-04-24	129.00	129.00	129.00	129.00	0
2020-04-23	129.00	129.00	129.00	129.00	0
2020-04-22	129.00	129.00	129.00	129.00	0
2020-04-21	129.00	129.00	129.00	129.00	0
2020-04-20	129.00	129.00	129.00	129.00	0
2020-04-17	127.00	129.00	127.00	129.00	0
2020-04-16	127.00	127.00	127.00	127.00	0
2020-04-15	127.00	127.00	127.00	127.00	0
2020-04-14	127.00	127.00	127.00	127.00	0
2020-04-09	127.00	127.00	127.00	127.00	0
2020-04-08	127.00	127.00	127.00	127.00	0
2020-04-07	127.00	127.00	127.00	127.00	0
2020-04-06	129.00	130.00	124.00	129.00	0
2020-04-03	129.00	129.00	129.00	129.00	0
2020-04-03	129.00	129.00	129.00	129.00	0
2020-04-02	129.00	129.00	129.00	129.00	0
2020-04-02	129.00	129.00	129.00	129.00	0
2020-04-01	129.00	129.00	129.00	129.00	0
2020-04-01	129.00	129.00	129.00	129.00	0
2020-03-31	129.00	129.00	129.00	129.00	0
2020-03-30	129.00	129.00	129.00	129.00	0
2020-03-27	129.00	129.00	129.00	129.00	0
2020-03-26	129.00	129.00	129.00	129.00	369
2020-03-25	129.00	129.00	129.00	129.00	0
2020-03-24	129.00	129.00	129.00	129.00	0
2020-03-23	129.00	129.00	129.00	129.00	0
2020-03-20	129.00	129.00	129.00	129.00	0
2020-03-19	129.00	129.00	129.00	129.00	0
2020-03-18	129.50	129.50	128.50	131.00	0
2020-03-17	131.00	131.00	131.00	131.00	0
2020-03-16	136.00	136.00	131.00	138.00	0
2020-03-13	138.00	138.00	138.00	138.00	0
2020-03-12	140.50	140.50	137.00	141.00	0
2020-03-11	141.00	141.00	141.00	141.00	0
2020-03-10	141.00	141.00	141.00	141.00	0
2020-03-09	141.00	141.00	141.00	141.00	0
2020-03-06	140.50	141.00	140.50	141.00	0
2020-03-05	140.50	140.50	140.50	140.50	0
2020-03-04	144.00	144.00	140.50	144.00	0
2020-03-03	144.00	144.00	144.00	144.00	0
2020-03-02	144.00	144.00	144.00	144.00	5,000
2020-02-28	144.00	144.00	144.00	144.00	2,000
2020-02-27	144.00	144.00	144.00	144.00	0
2020-02-26	144.00	144.00	144.00	144.00	0
2020-02-25	145.50	145.50	144.00	145.50	0
2020-02-24	145.50	145.50	145.50	145.50	0
2020-02-21	146.00	146.00	145.00	145.50	0
2020-02-20	146.00	146.00	146.00	146.00	0
2020-02-19	146.00	146.00	146.00	146.00	0
2020-02-18	146.00	146.00	146.00	146.00	0
2020-02-17	146.00	146.00	146.00	146.00	0
2020-02-14	146.00	146.00	146.00	146.00	0
2020-02-13	146.00	146.00	146.00	146.00	0
2020-02-12	146.00	146.00	146.00	146.00	0
2020-02-11	146.00	146.00	146.00	146.00	0
2020-02-10	146.00	146.00	146.00	146.00	0
2020-02-07	146.00	146.00	146.00	146.00	1
2020-02-06	146.00	146.00	146.00	146.00	0
2020-02-05	146.00	146.00	146.00	146.00	2,000
2020-02-04	146.00	146.00	146.00	146.00	0
2020-02-03	146.00	146.00	146.00	146.00	0
2020-01-31	146.00	146.00	146.00	146.00	0
2020-01-30	146.00	146.00	146.00	146.00	0
2020-01-29	146.00	146.00	146.00	146.00	0
2020-01-28	146.00	146.00	146.00	146.00	0
2020-01-27	146.00	146.00	146.00	146.00	0
2020-01-24	146.00	146.00	146.00	146.00	0
2020-01-23	146.00	146.00	146.00	146.00	0
2020-01-22	146.00	146.00	146.00	146.00	0
2020-01-21	146.00	146.00	146.00	146.00	0
2020-01-20	146.00	146.00	146.00	146.00	0
2020-01-17	146.00	146.00	146.00	146.00	0
2020-01-16	146.00	146.00	146.00	146.00	0
2020-01-15	146.00	146.00	146.00	146.00	0
2020-01-14	146.00	146.00	146.00	146.00	0
2020-01-13	146.00	146.00	146.00	146.00	0
2020-01-10	146.00	146.00	146.00	146.00	14,857
2020-01-09	146.00	146.00	146.00	146.00	0
2020-01-08	146.00	146.00	146.00	146.00	0
2020-01-07	146.00	146.00	146.00	146.00	0
2020-01-06	144.00	146.50	144.00	146.00	0
2020-01-03	144.00	144.00	144.00	144.00	0
2020-01-02	144.00	144.00	144.00	144.00	0
2019-12-31	144.00	144.00	144.00	144.00	0
2019-12-30	144.00	144.00	144.00	144.00	0
2019-12-27	143.00	144.00	142.00	144.00	0
2019-12-24	144.00	144.00	144.00	144.00	0
2019-12-23	144.00	144.00	144.00	144.00	0
2019-12-20	144.00	144.00	144.00	144.00	0
2019-12-19	144.00	144.00	144.00	144.00	1,373
2019-12-18	144.00	144.00	144.00	144.00	0
2019-12-17	144.00	144.00	144.00	144.00	9,305
2019-12-16	144.00	144.00	144.00	144.00	4,643
2019-12-13	144.00	144.00	144.00	144.00	0
2019-12-12	144.00	144.00	144.00	144.00	22
2019-12-11	143.00	144.00	142.00	144.00	0
2019-12-10	144.00	144.00	144.00	144.00	0
2019-12-09	144.00	144.00	144.00	144.00	549
2019-12-06	144.00	144.00	144.00	144.00	0
2019-12-05	144.00	144.00	144.00	144.00	0
2019-12-04	144.00	144.00	144.00	144.00	0
2019-12-03	144.00	144.00	144.00	144.00	0
2019-12-02	144.00	144.00	144.00	144.00	1,000
2019-11-29	144.00	144.00	144.00	144.00	3,044
2019-11-28	144.00	144.00	144.00	144.00	0
2019-11-27	142.00	144.00	142.00	144.00	0
2019-11-26	142.00	142.00	142.00	142.00	0
2019-11-25	142.00	142.00	142.00	142.00	0
2019-11-22	142.00	142.00	142.00	142.00	0
2019-11-21	142.00	142.00	142.00	142.00	0
2019-11-20	142.00	142.00	142.00	142.00	0
2019-11-19	142.00	142.00	142.00	142.00	0
2019-11-18	143.00	143.00	140.00	142.00	0
2019-11-15	142.00	142.00	142.00	142.00	0
2019-11-14	142.00	142.00	142.00	142.00	0
2019-11-13	142.00	142.00	142.00	142.00	0
2019-11-12	142.00	142.00	142.00	142.00	0
2019-11-11	142.00	142.00	142.00	142.00	0
2019-11-08	142.00	142.00	142.00	142.00	0
2019-11-07	142.00	142.00	142.00	142.00	0
2019-11-06	142.00	142.00	142.00	142.00	0
2019-11-05	142.00	142.00	142.00	142.00	1
2019-11-04	142.00	142.00	142.00	142.00	2
2019-11-01	142.00	142.00	142.00	142.00	0
2019-10-31	142.00	142.00	142.00	142.00	0
2019-10-30	142.00	142.00	142.00	142.00	0
2019-10-29	142.00	142.00	142.00	142.00	0
2019-10-28	142.00	142.00	142.00	142.00	0
2019-10-25	143.00	143.00	140.00	142.00	0
2019-10-24	142.00	142.00	142.00	142.00	0
2019-10-23	142.00	142.00	142.00	142.00	0
2019-10-22	142.00	142.00	142.00	142.00	0
2019-10-21	142.00	142.00	142.00	142.00	0
2019-10-18	142.00	142.00	142.00	142.00	0
2019-10-17	142.00	143.00	140.00	142.00	0
2019-10-16	142.00	142.00	142.00	142.00	0
2019-10-15	142.00	142.00	142.00	142.00	0
2019-10-14	142.00	142.00	142.00	142.00	0
2019-10-11	142.00	142.00	142.00	142.00	0
2019-10-10	142.00	142.00	142.00	142.00	0
2019-10-09	142.00	142.00	142.00	142.00	0
2019-10-08	142.00	142.00	142.00	142.00	0
2019-10-07	142.00	142.00	142.00	142.00	0
2019-10-04	142.00	142.00	142.00	142.00	0
2019-10-03	142.00	142.00	142.00	142.00	0
2019-10-02	142.00	142.00	142.00	142.00	0
2019-10-01	142.00	142.00	142.00	142.00	0
2019-09-30	142.00	142.00	142.00	142.00	0
2019-09-27	142.00	142.00	142.00	142.00	0
2019-09-26	142.00	142.00	142.00	142.00	0
2019-09-25	142.00	142.00	142.00	142.00	0
2019-09-24	142.00	142.00	142.00	142.00	0
2019-09-23	142.00	142.00	142.00	142.00	0
2019-09-20	142.00	142.00	142.00	142.00	0
2019-09-19	142.00	142.00	142.00	142.00	1,402
2019-09-18	139.50	143.50	139.50	142.00	14
2019-09-17	139.50	139.50	139.50	139.50	0
2019-09-16	139.50	139.50	139.50	139.50	0
2019-09-13	139.50	139.50	139.50	139.50	0
2019-09-12	139.50	139.50	139.50	139.50	2,047
2019-09-11	139.50	139.50	139.50	139.50	0
2019-09-10	139.50	139.50	139.50	139.50	0
2019-09-09	139.50	139.50	139.50	139.50	0
2019-09-06	139.50	139.50	139.50	139.50	0
2019-09-05	139.00	139.50	139.00	139.50	0
2019-09-04	139.00	139.00	139.00	139.00	0
2019-09-03	139.00	139.00	139.00	139.00	0
2019-09-02	139.00	139.00	139.00	139.00	0
2019-08-30	139.00	139.00	139.00	139.00	0
2019-08-29	136.50	139.00	136.50	139.00	0
2019-08-28	139.00	139.00	139.00	139.00	0
2019-08-27	139.00	139.00	139.00	139.00	0
2019-08-23	139.00	139.00	139.00	139.00	0
2019-08-22	139.00	139.00	139.00	139.00	0
2019-08-21	138.50	139.00	138.50	139.00	11
2019-08-20	138.50	138.50	138.50	138.50	0
2019-08-19	138.50	138.50	138.50	138.50	0
2019-08-16	138.50	141.50	137.00	138.50	0
2019-08-15	139.00	139.00	138.50	138.50	0
2019-08-14	139.00	139.00	139.00	139.00	0
2019-08-13	139.00	139.00	139.00	139.00	0
2019-08-12	139.00	139.00	139.00	139.00	0
2019-08-09	139.00	139.00	139.00	139.00	2,087
2019-08-08	140.00	140.00	139.00	139.00	0
2019-08-07	141.00	141.00	140.00	140.00	0
2019-08-06	141.00	141.00	141.00	141.00	0
2019-08-05	141.00	141.00	141.00	141.00	0
2019-08-02	141.00	141.00	141.00	141.00	0
2019-08-01	141.50	141.50	141.50	141.50	0
2019-07-31	141.50	141.50	141.50	141.50	0
2019-07-30	140.50	141.50	140.50	141.50	0
2019-07-29	140.50	140.50	140.50	140.50	0
2019-07-26	140.50	140.50	140.50	140.50	0
2019-07-25	140.50	140.50	140.50	140.50	0
2019-07-24	140.50	140.50	140.50	140.50	0
2019-07-23	140.50	140.50	140.50	140.50	0
2019-07-22	140.50	140.50	140.50	140.50	0
2019-07-19	140.50	140.50	140.50	140.50	0
2019-07-18	140.50	140.50	140.50	140.50	0
2019-07-17	140.50	140.50	140.50	140.50	0
2019-07-16	140.50	140.50	140.50	140.50	0
2019-07-15	140.50	140.50	140.50	140.50	0
2019-07-12	140.50	140.50	140.50	140.50	0
2019-07-11	140.50	140.50	140.50	140.50	0
2019-07-10	141.00	141.00	140.50	140.50	0
2019-07-09	141.00	141.00	141.00	141.00	0
2019-07-08	141.00	141.00	141.00	141.00	0
2019-07-05	141.00	141.00	141.00	141.00	0
2019-07-04	140.50	141.00	140.50	141.00	1,139
2019-07-03	140.50	140.50	140.50	140.50	0
2019-07-02	140.50	140.50	140.50	140.50	0
2019-07-01	140.00	141.00	140.00	140.50	0
2019-06-28	138.50	140.00	138.50	140.00	5,000
2019-06-27	138.50	138.50	138.50	138.50	0
2019-06-26	138.50	138.50	138.50	138.50	0
2019-06-25	138.50	138.50	138.50	138.50	0
2019-06-24	138.50	138.50	138.50	138.50	0
2019-06-21	138.50	138.50	138.50	138.50	0
2019-06-20	138.50	138.50	138.50	138.50	3,952
2019-06-19	139.50	139.50	139.50	139.50	0
2019-06-18	139.00	139.50	137.00	139.50	0
2019-06-17	139.00	139.50	137.00	139.50	0
2019-06-14	139.50	139.50	139.50	139.50	0
2019-06-13	139.50	139.50	137.00	139.50	0
2019-06-12	139.00	139.50	139.00	139.50	0
2019-06-11	139.00	139.00	139.00	139.00	0
2019-06-10	139.00	139.00	139.00	139.00	0
2019-06-07	139.00	139.00	139.00	139.00	0
2019-06-06	139.00	139.00	139.00	139.00	0
2019-06-05	139.00	139.00	139.00	139.00	0
2019-06-04	138.50	139.00	138.50	139.00	0
2019-06-03	138.50	138.50	138.50	138.50	0
2019-05-31	138.50	138.50	138.50	138.50	0
2019-05-30	138.50	138.50	138.50	138.50	0
2019-05-29	139.00	139.00	136.00	138.50	0
2019-05-28	139.00	139.00	138.50	138.50	0
2019-05-24	139.00	139.00	139.00	139.00	0
2019-05-23	139.00	139.00	139.00	139.00	6,398
2019-05-22	139.00	139.00	139.00	139.00	0
2019-05-21	139.00	139.00	139.00	139.00	0
2019-05-20	139.00	139.00	139.00	139.00	0
2019-05-17	139.00	139.00	139.00	139.00	0
2019-05-16	139.00	139.00	139.00	139.00	0
2019-05-15	139.00	139.00	139.00	139.00	2,000
2019-05-14	139.00	139.00	139.00	139.00	0
2019-05-13	139.00	139.00	139.00	139.00	0
2019-05-10	139.50	139.50	139.00	139.00	0
2019-05-09	139.50	139.50	139.50	139.50	0
2019-05-08	139.50	139.50	139.50	139.50	0
2019-05-07	140.00	140.00	139.50	139.50	0
2019-05-03	140.00	140.00	140.00	140.00	0
2019-05-02	140.00	140.00	140.00	140.00	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874