Lloyds Grp6.475 Share History

Lloyds Grp6.475 Share Price history. The following table shows end-of-day data LLPE historical share prices for Lloyds Grp6.475, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	100.60	100.80	100.60	100.80	0
2024-05-16	100.60	100.60	100.60	100.60	0
2024-05-15	100.60	100.60	100.60	100.60	0
2024-05-14	100.60	100.60	100.60	100.60	0
2024-05-13	100.60	100.60	100.60	100.60	0
2024-05-10	100.60	100.60	100.60	100.60	0
2024-05-09	100.60	100.60	100.60	100.60	0
2024-05-08	100.60	100.60	100.60	100.60	0
2024-05-07	100.60	100.60	100.60	100.60	0
2024-05-06	100.60	100.60	100.60	100.60	0
2024-05-03	100.60	100.60	100.60	100.60	0
2024-05-02	100.60	100.60	100.60	100.60	0
2024-05-01	100.60	100.60	100.60	100.60	0
2024-04-30	100.60	100.60	100.60	100.60	0
2024-04-29	100.60	100.60	100.60	100.60	0
2024-04-26	100.60	100.60	100.60	100.60	0
2024-04-25	100.60	100.60	100.60	100.60	0
2024-04-24	100.60	100.60	100.60	100.60	0
2024-04-23	100.60	100.60	100.60	100.60	0
2024-04-22	100.60	100.60	100.60	100.60	0
2024-04-19	100.60	100.60	100.60	100.60	0
2024-04-18	100.60	101.05	100.55	100.60	0
2024-04-17	100.60	100.60	100.60	100.60	0
2024-04-16	100.60	100.60	100.60	100.60	0
2024-04-15	100.60	100.60	100.60	100.60	0
2024-04-12	100.60	100.60	100.60	100.60	0
2024-04-11	100.60	100.60	100.60	100.60	0
2024-04-10	100.60	100.60	100.60	100.60	0
2024-04-09	100.60	100.60	100.60	100.60	0
2024-04-08	100.60	100.60	100.60	100.60	10,000
2024-04-05	100.60	100.60	100.60	100.60	0
2024-04-04	100.60	100.60	100.60	100.60	0
2024-04-03	100.60	100.60	100.60	100.60	0
2024-04-02	100.60	100.60	100.60	100.60	0
2024-04-01	100.60	100.60	100.60	100.60	0
2024-03-29	100.60	100.60	100.60	100.60	0
2024-03-28	100.60	100.60	100.60	100.60	0
2024-03-27	100.60	100.60	100.60	100.60	0
2024-03-26	100.60	100.60	100.60	100.60	0
2024-03-25	100.70	100.70	100.60	100.60	0
2024-03-22	100.75	100.75	100.50	100.70	0
2024-03-21	100.75	100.75	100.75	100.75	0
2024-03-20	100.75	100.75	100.75	100.75	0
2024-03-19	100.75	100.75	100.75	100.75	0
2024-03-18	100.75	100.75	100.75	100.75	0
2024-03-15	100.85	100.85	100.75	100.75	0
2024-03-14	100.85	100.85	100.85	100.85	0
2024-03-13	100.75	100.85	100.75	100.85	0
2024-03-12	101.00	101.35	100.85	100.85	0
2024-03-11	100.95	100.95	100.85	100.85	0
2024-03-08	100.50	101.00	100.50	100.95	0
2024-03-07	100.50	100.50	100.50	100.50	0
2024-03-06	100.50	100.50	100.50	100.50	0
2024-03-05	100.50	100.50	100.50	100.50	0
2024-03-04	100.50	100.50	100.50	100.50	0
2024-03-01	100.50	100.50	100.50	100.50	0
2024-02-29	100.50	100.50	100.50	100.50	0
2024-02-28	100.50	100.50	100.50	100.50	0
2024-02-27	100.50	100.50	100.50	100.50	0
2024-02-26	100.50	100.50	100.50	100.50	0
2024-02-23	100.50	100.50	100.50	100.50	0
2024-02-22	100.50	100.50	100.50	100.50	0
2024-02-21	100.50	100.50	100.50	100.50	0
2024-02-20	100.50	100.50	100.50	100.50	0
2024-02-19	99.75	100.50	99.75	100.50	0
2024-02-16	99.75	99.75	99.75	99.75	0
2024-02-15	100.00	100.00	99.75	99.75	0
2024-02-14	100.00	100.00	100.00	100.00	15,456
2024-02-13	100.00	100.00	100.00	100.00	0
2024-02-12	100.00	100.00	100.00	100.00	0
2024-02-09	100.00	100.00	100.00	100.00	0
2024-02-08	100.00	100.00	100.00	100.00	0
2024-02-07	100.00	100.00	100.00	100.00	0
2024-02-06	100.00	100.00	100.00	100.00	0
2024-02-05	100.00	100.00	100.00	100.00	0
2024-02-02	100.00	100.00	100.00	100.00	0
2024-02-01	100.00	100.00	100.00	100.00	0
2024-01-31	100.00	100.00	100.00	100.00	0
2024-01-30	100.00	100.25	100.00	100.00	0
2024-01-29	100.25	100.25	100.00	100.00	0
2024-01-26	100.00	100.25	100.00	100.00	0
2024-01-25	100.00	100.25	100.00	100.25	0
2024-01-24	100.00	100.00	100.00	100.00	0
2024-01-23	100.50	100.50	100.00	100.00	0
2024-01-22	101.00	101.00	100.50	100.50	0
2024-01-19	101.25	101.25	101.00	101.25	0
2024-01-18	102.00	102.00	101.00	101.00	0
2024-01-17	102.00	102.00	102.00	102.00	0
2024-01-16	102.00	102.00	102.00	102.00	0
2024-01-15	102.00	102.00	102.00	102.00	0
2024-01-12	102.15	102.00	102.00	102.00	13,106
2024-01-11	101.30	102.00	101.15	102.00	0
2024-01-10	101.00	101.15	101.00	101.15	0
2024-01-09	101.00	101.00	101.00	101.00	0
2024-01-08	101.00	101.00	101.00	101.00	0
2024-01-05	101.00	101.00	101.00	101.00	0
2024-01-04	101.00	101.00	101.00	101.00	0
2024-01-03	101.00	101.00	101.00	101.00	0
2024-01-02	101.00	101.00	101.00	101.00	0
2024-01-01	101.00	101.00	101.00	101.00	0
2023-12-29	101.00	101.00	101.00	101.00	0
2023-12-28	101.00	101.00	101.00	101.00	0
2023-12-27	101.00	101.00	101.00	101.00	0
2023-12-26	101.00	101.00	101.00	101.00	0
2023-12-25	101.00	101.00	101.00	101.00	0
2023-12-22	101.00	101.00	101.00	101.00	0
2023-12-21	101.00	101.00	101.00	101.00	0
2023-12-20	101.00	101.00	101.00	101.00	0
2023-12-19	101.00	101.00	101.00	101.00	0
2023-12-18	101.00	101.00	101.00	101.00	0
2023-12-15	101.00	101.00	101.00	101.00	0
2023-12-14	101.00	101.00	101.00	101.00	0
2023-12-13	101.00	101.00	101.00	101.00	0
2023-12-12	101.00	101.00	101.00	101.00	0
2023-12-11	101.00	101.00	101.00	101.00	0
2023-12-08	101.00	101.00	101.00	101.00	0
2023-12-07	101.00	101.00	101.00	101.00	0
2023-12-06	101.00	101.00	101.00	101.00	0
2023-12-05	101.00	101.00	101.00	101.00	0
2023-12-04	101.00	101.00	101.00	101.00	0
2023-12-01	101.00	101.00	101.00	101.00	0
2023-11-30	101.00	101.00	101.00	101.00	0
2023-11-29	101.00	101.00	101.00	101.00	0
2023-11-28	101.00	101.00	101.00	101.00	0
2023-11-27	101.00	101.00	101.00	101.00	0
2023-11-24	101.00	101.00	101.00	101.00	0
2023-11-23	101.00	101.00	101.00	101.00	0
2023-11-22	101.00	101.00	101.00	101.00	0
2023-11-21	101.00	101.00	101.00	101.00	0
2023-11-20	101.00	101.00	101.00	101.00	0
2023-11-17	101.00	101.00	101.00	101.00	0
2023-11-16	101.00	101.00	101.00	101.00	0
2023-11-15	101.00	101.00	101.00	101.00	0
2023-11-14	101.00	101.00	101.00	101.00	0
2023-11-13	101.00	101.00	101.00	101.00	0
2023-11-10	101.00	101.00	101.00	101.00	0
2023-11-09	101.00	101.00	101.00	101.00	0
2023-11-08	101.00	101.00	101.00	101.00	0
2023-11-07	101.00	101.00	101.00	101.00	0
2023-11-06	101.00	101.00	101.00	101.00	0
2023-11-03	101.00	101.00	101.00	101.00	0
2023-11-02	101.00	101.00	101.00	101.00	0
2023-11-01	101.00	101.00	101.00	101.00	0
2023-10-31	101.00	101.00	101.00	101.00	0
2023-10-30	101.00	101.00	101.00	101.00	0
2023-10-27	101.00	101.00	100.50	101.00	0
2023-10-26	100.50	100.50	100.50	100.50	0
2023-10-25	101.00	101.00	100.50	100.50	0
2023-10-24	100.50	100.50	100.50	100.50	0
2023-10-23	100.50	100.50	100.50	100.50	0
2023-10-20	100.50	100.50	100.50	100.50	0
2023-10-19	100.50	100.50	100.50	100.50	0
2023-10-18	100.50	100.50	100.50	100.50	0
2023-10-17	100.50	100.50	100.50	100.50	0
2023-10-16	100.50	100.50	100.50	100.50	0
2023-10-13	100.50	100.50	100.50	100.50	0
2023-10-12	100.25	100.50	100.25	100.50	0
2023-10-11	100.50	100.50	100.50	100.50	0
2023-10-10	100.50	100.50	100.50	100.50	0
2023-10-09	100.50	100.50	100.50	100.50	0
2023-10-06	100.50	100.50	100.50	100.50	0
2023-10-05	100.50	100.50	100.50	100.50	0
2023-10-04	100.50	100.50	100.50	100.50	0
2023-10-03	100.50	100.50	100.50	100.50	0
2023-10-02	100.25	100.50	100.25	100.50	0
2023-09-29	100.25	100.50	100.25	100.50	0
2023-09-28	100.50	100.50	100.50	100.50	0
2023-09-27	100.50	100.50	100.50	100.50	0
2023-09-26	100.50	100.50	100.50	100.50	0
2023-09-25	100.50	100.50	100.50	100.50	0
2023-09-22	100.50	100.50	100.50	100.50	0
2023-09-21	100.50	100.55	100.50	100.50	0
2023-09-20	100.50	100.55	100.50	100.55	0
2023-09-19	100.50	100.65	100.50	100.55	0
2023-09-18	100.50	100.65	100.50	100.65	0
2023-09-15	100.50	100.65	100.50	100.65	0
2023-09-14	100.50	100.65	100.50	100.65	0
2023-09-13	100.90	100.90	100.65	100.65	0
2023-09-12	100.90	100.90	100.90	100.90	0
2023-09-11	101.25	101.25	100.90	100.90	0
2023-09-08	101.25	101.25	100.90	100.90	0
2023-09-07	100.75	100.90	100.75	100.90	0
2023-09-06	100.75	100.75	100.75	100.75	0
2023-09-05	100.60	100.75	100.60	100.75	0
2023-09-04	100.60	100.75	100.60	100.75	0
2023-09-01	100.60	100.75	100.50	100.75	0
2023-08-31	100.60	100.60	100.50	100.50	0
2023-08-30	100.60	100.60	100.50	100.50	0
2023-08-29	100.60	100.60	100.50	100.50	0
2023-08-28	100.50	100.50	100.50	100.50	0
2023-08-25	100.60	100.60	100.50	100.50	0
2023-08-24	100.50	100.50	100.50	100.50	0
2023-08-23	100.50	100.50	100.50	100.50	0
2023-08-22	101.00	101.00	100.50	100.50	0
2023-08-21	101.10	101.10	101.00	101.00	0
2023-08-18	101.00	101.00	101.00	101.00	0
2023-08-17	101.00	101.20	101.00	101.00	0
2023-08-16	101.60	101.70	101.60	101.70	0
2023-08-15	101.60	101.70	101.60	101.70	0
2023-08-14	101.85	101.85	101.70	101.70	0
2023-08-11	101.60	101.85	101.60	101.85	0
2023-08-10	101.60	101.85	101.60	101.85	0
2023-08-09	101.60	101.85	101.60	101.85	0
2023-08-08	101.85	101.85	101.85	101.85	0
2023-08-07	101.60	101.85	101.60	101.85	0
2023-08-04	101.60	101.85	101.60	101.85	0
2023-08-03	101.85	101.85	101.85	101.85	0
2023-08-02	101.45	101.85	101.45	101.85	0
2023-08-01	101.85	101.85	101.85	101.85	0
2023-07-31	101.85	101.85	101.85	101.85	0
2023-07-28	101.60	101.85	101.60	101.85	0
2023-07-27	101.50	101.85	101.50	101.85	0
2023-07-26	101.50	101.50	101.50	101.50	0
2023-07-25	101.50	101.50	101.50	101.50	0
2023-07-24	101.50	101.50	101.50	101.50	0
2023-07-21	101.50	101.50	101.50	101.50	0
2023-07-20	101.50	101.50	101.50	101.50	0
2023-07-19	101.35	101.50	101.35	101.50	0
2023-07-18	100.75	101.35	100.75	101.35	0
2023-07-17	100.60	100.75	100.60	100.75	0
2023-07-14	100.00	100.60	100.00	100.60	0
2023-07-13	100.60	100.60	100.60	100.60	0
2023-07-12	100.50	100.60	100.50	100.60	0
2023-07-11	100.60	100.60	100.60	100.60	0
2023-07-10	100.60	100.60	100.60	100.60	0
2023-07-07	100.60	100.60	100.60	100.60	0
2023-07-06	100.90	100.90	100.60	100.60	0
2023-07-05	100.90	100.90	100.90	100.90	0
2023-07-04	100.90	100.90	100.90	100.90	0
2023-07-03	100.90	100.90	100.90	100.90	0
2023-06-30	100.90	100.90	100.90	100.90	0
2023-06-29	100.90	100.90	100.90	100.90	0
2023-06-28	100.90	100.90	100.90	100.90	0
2023-06-27	101.00	101.00	100.90	100.90	0
2023-06-26	101.00	101.00	101.00	101.00	0
2023-06-23	101.00	101.00	101.00	101.00	0
2023-06-22	101.00	101.00	101.00	101.00	0
2023-06-21	101.00	101.00	101.00	101.00	0
2023-06-20	101.00	101.00	101.00	101.00	0
2023-06-19	101.00	101.00	101.00	101.00	0
2023-06-16	101.00	101.00	101.00	101.00	0
2023-06-15	101.00	101.00	101.00	101.00	0
2023-06-14	101.00	101.00	101.00	101.00	0
2023-06-13	101.00	101.00	101.00	101.00	0
2023-06-12	101.00	101.00	101.00	101.00	0
2023-06-09	101.00	101.00	101.00	101.00	0
2023-06-08	101.00	101.00	101.00	101.00	0
2023-06-07	101.00	101.00	101.00	101.00	0
2023-06-06	101.00	101.00	101.00	101.00	0
2023-06-05	101.00	101.00	101.00	101.00	0
2023-06-02	101.00	101.00	101.00	101.00	0
2023-06-01	101.00	101.00	101.00	101.00	0
2023-05-31	101.00	101.00	101.00	101.00	0
2023-05-30	101.00	101.00	101.00	101.00	0
2023-05-29	101.00	101.00	101.00	101.00	0
2023-05-26	101.00	101.00	101.00	101.00	0
2023-05-25	101.75	101.75	101.65	101.65	0
2023-05-24	101.75	101.75	101.65	101.65	0
2023-05-23	101.75	101.75	101.75	101.75	0
2023-05-22	101.75	101.75	101.75	101.75	0
2023-05-19	101.75	101.75	101.75	101.75	0
2023-05-18	101.50	101.75	101.40	101.75	0
2023-05-17	101.50	101.50	101.40	101.40	0
2023-05-16	101.50	101.50	101.25	101.40	0
2023-05-15	101.25	101.25	101.00	101.00	0
2023-05-12	101.25	101.25	101.00	101.00	0
2023-05-11	101.25	101.25	101.00	101.00	0
2023-05-10	101.25	101.25	101.00	101.00	0
2023-05-09	101.25	101.25	101.00	101.00	0
2023-05-08	101.00	101.00	101.00	101.00	0
2023-05-05	101.25	101.25	101.00	101.00	0
2023-05-04	101.25	101.25	101.00	101.00	0
2023-05-03	101.25	101.25	101.00	101.00	0
2023-05-02	101.25	101.25	101.00	101.00	0
2023-05-01	101.00	101.00	101.00	101.00	0
2023-04-28	101.25	101.25	101.00	101.00	0
2023-04-27	101.25	101.25	101.00	101.00	0
2023-04-26	101.00	101.00	101.00	101.00	0
2023-04-25	101.25	101.25	101.00	101.00	0
2023-04-24	101.25	101.25	101.00	101.00	0
2023-04-21	101.25	101.25	101.00	101.00	0
2023-04-20	101.25	101.25	101.00	101.00	0
2023-04-19	101.25	101.25	101.00	101.00	0
2023-04-18	101.25	101.25	101.00	101.00	6,070
2023-04-17	101.25	101.25	101.00	101.00	0
2023-04-14	101.00	101.10	100.70	101.00	0
2023-04-13	101.25	101.25	100.85	100.85	0
2023-04-12	100.50	100.00	100.00	100.00	200
2023-04-11	100.50	100.75	100.50	100.70	0
2023-04-10	100.50	100.50	100.50	100.50	0
2023-04-07	100.50	100.50	100.50	100.50	0
2023-04-06	100.50	100.75	100.50	100.50	0
2023-04-05	100.50	100.75	100.50	100.50	0
2023-04-04	100.50	100.75	100.50	100.50	0
2023-04-03	100.25	100.75	100.25	100.50	0
2023-03-31	100.25	100.25	100.25	100.25	0
2023-03-30	100.25	100.25	100.00	100.25	0
2023-03-29	100.25	100.25	100.00	100.00	0
2023-03-28	100.25	100.25	100.00	100.00	8,353
2023-03-27	100.25	100.25	100.00	100.00	0
2023-03-24	100.25	100.25	100.00	100.00	0
2023-03-23	100.25	100.25	100.00	100.00	0
2023-03-22	100.25	100.25	100.00	100.00	0
2023-03-21	99.00	100.00	98.75	100.00	0
2023-03-20	99.75	99.75	98.25	98.75	0
2023-03-17	99.75	99.75	99.00	99.00	0
2023-03-16	99.75	99.75	99.00	99.00	0
2023-03-15	99.55	99.55	98.80	98.80	0
2023-03-14	99.55	99.55	98.80	98.80	0
2023-03-13	100.40	100.40	98.80	98.80	0
2023-03-10	100.75	100.75	100.40	101.00	0
2023-03-09	101.25	101.25	101.00	101.00	0
2023-03-08	101.25	101.25	101.00	101.00	0
2023-03-07	101.25	101.25	101.00	101.00	0
2023-03-06	101.25	101.25	101.00	101.00	0
2023-03-03	101.25	101.25	101.00	101.00	0
2023-03-02	101.25	101.25	101.00	101.00	0
2023-03-01	101.00	101.00	101.00	101.00	0
2023-02-28	101.00	101.00	101.00	101.00	0
2023-02-27	101.25	101.25	101.00	101.00	0
2023-02-24	101.25	101.25	101.00	101.00	0
2023-02-23	101.25	101.25	101.00	101.00	0
2023-02-22	101.25	101.25	101.00	101.00	0
2023-02-21	101.25	101.25	101.00	101.00	0
2023-02-20	101.25	101.25	101.00	101.00	0
2023-02-17	101.25	101.25	101.00	101.00	0
2023-02-16	100.75	101.50	100.75	101.00	0
2023-02-15	102.25	102.25	102.25	102.25	0
2023-02-14	102.25	102.25	102.25	102.25	0
2023-02-13	102.25	102.25	102.25	102.25	0
2023-02-10	102.00	102.25	102.00	102.25	0
2023-02-09	102.00	102.25	102.00	102.25	0
2023-02-08	102.25	102.25	102.25	102.25	0
2023-02-07	102.25	102.25	102.25	102.25	0
2023-02-06	102.00	102.25	102.00	102.25	0
2023-02-03	102.00	102.25	102.00	102.25	0
2023-02-02	102.00	102.25	102.00	102.25	0
2023-02-01	102.25	102.25	102.25	102.25	0
2023-01-31	102.00	102.25	102.00	102.25	0
2023-01-30	102.00	102.25	102.00	102.25	0
2023-01-27	102.00	102.25	102.00	102.25	0
2023-01-26	102.00	102.25	102.00	102.25	0
2023-01-25	102.00	102.25	102.00	102.25	0
2023-01-24	102.00	102.25	102.00	102.25	0
2023-01-23	102.00	102.25	102.00	102.25	0
2023-01-20	102.00	102.25	102.00	102.25	0
2023-01-19	102.25	102.25	102.25	102.25	0
2023-01-18	102.25	102.25	102.25	102.25	0
2023-01-17	102.25	102.25	102.25	102.25	0
2023-01-16	102.25	102.25	102.25	102.25	0
2023-01-13	102.25	102.25	102.25	102.25	0
2023-01-12	102.00	102.25	102.00	102.25	0
2023-01-11	102.00	102.25	102.00	102.25	0
2023-01-10	102.00	102.25	102.00	102.25	0
2023-01-09	102.00	102.25	102.00	102.25	0
2023-01-06	102.00	102.25	102.00	102.25	0
2023-01-05	101.50	102.25	101.50	102.25	0
2023-01-04	101.00	101.50	101.00	101.50	0
2023-01-03	101.00	101.00	101.00	101.00	0
2023-01-02	101.00	101.00	101.00	101.00	0
2022-12-30	101.00	101.00	101.00	101.00	0
2022-12-29	101.00	101.00	101.00	101.00	0
2022-12-28	101.00	101.00	101.00	101.00	0
2022-12-27	101.00	101.00	101.00	101.00	0
2022-12-26	101.00	101.00	101.00	101.00	0
2022-12-23	101.00	101.00	101.00	101.00	0
2022-12-22	101.00	101.00	101.00	101.00	0
2022-12-21	101.00	101.00	101.00	101.00	0
2022-12-20	101.00	101.00	101.00	101.00	0
2022-12-19	101.00	101.00	101.00	101.00	0
2022-12-16	101.00	101.00	101.00	101.00	0
2022-12-15	101.00	101.00	101.00	101.00	0
2022-12-14	101.00	101.00	101.00	101.00	0
2022-12-13	101.00	101.00	101.00	101.00	0
2022-12-12	101.00	101.00	101.00	101.00	0
2022-12-09	101.00	101.00	101.00	101.00	0
2022-12-08	101.00	101.00	101.00	101.00	0
2022-12-07	101.00	101.00	101.00	101.00	0
2022-12-06	100.90	101.00	100.90	101.00	0
2022-12-05	101.50	101.50	100.65	100.90	0
2022-12-02	100.50	100.65	100.40	100.65	0
2022-12-01	99.75	100.40	99.75	100.40	0
2022-11-30	99.75	99.75	99.75	99.75	0
2022-11-29	99.75	99.75	99.75	99.75	0
2022-11-28	99.75	99.75	99.75	99.75	0
2022-11-25	99.75	99.75	99.75	99.75	0
2022-11-24	99.75	99.75	99.75	99.75	0
2022-11-23	99.75	99.75	99.75	99.75	0
2022-11-22	99.75	99.75	99.75	99.75	0
2022-11-21	99.75	99.75	99.75	99.75	0
2022-11-18	99.80	100.00	99.75	99.75	0
2022-11-17	99.90	100.00	99.90	100.00	0
2022-11-16	99.90	100.00	99.90	100.00	0
2022-11-15	99.90	100.00	99.90	100.00	300,000
2022-11-14	99.90	100.00	99.90	100.00	0
2022-11-11	99.90	100.00	99.90	100.00	0
2022-11-10	100.00	100.00	100.00	100.00	0
2022-11-09	99.90	100.00	99.90	100.00	0
2022-11-08	100.00	100.15	100.00	100.00	0
2022-11-07	100.15	100.15	100.15	100.15	0
2022-11-04	100.00	100.15	100.00	100.15	0
2022-11-03	100.00	100.15	100.00	100.15	0
2022-11-02	100.00	100.15	100.00	100.15	0
2022-11-01	100.00	100.15	100.00	100.15	0
2022-10-31	99.75	100.15	99.75	100.15	0
2022-10-28	99.75	99.75	99.70	99.75	0
2022-10-27	99.75	99.75	99.70	99.70	0
2022-10-26	99.25	99.70	99.25	99.70	0
2022-10-25	99.50	99.50	99.25	99.25	0
2022-10-24	99.00	99.25	99.00	99.25	0
2022-10-21	99.05	99.20	99.05	99.20	0
2022-10-20	99.20	99.20	99.20	99.20	0
2022-10-19	99.00	99.20	98.85	99.20	0
2022-10-18	98.85	98.85	98.85	98.85	0
2022-10-17	98.85	98.85	98.85	98.85	0
2022-10-14	98.85	98.85	98.85	98.85	0
2022-10-13	98.85	98.85	98.85	98.85	0
2022-10-12	98.85	98.85	98.85	98.85	0
2022-10-11	98.85	98.85	98.85	98.85	0
2022-10-10	98.85	98.85	96.00	98.85	0
2022-10-07	98.85	98.85	96.00	98.85	0
2022-10-06	99.20	99.20	96.20	98.85	0
2022-10-05	99.10	99.10	96.20	99.10	0
2022-10-04	99.10	99.10	99.10	99.10	0
2022-10-03	99.10	99.10	96.20	99.10	0
2022-09-30	100.40	100.40	98.00	99.10	0
2022-09-29	100.40	100.40	100.25	100.25	0
2022-09-28	100.75	100.75	98.00	100.40	0
2022-09-27	100.75	100.75	98.00	100.75	0
2022-09-26	101.25	101.25	98.50	100.75	0
2022-09-23	101.85	101.85	99.00	101.75	0
2022-09-22	102.00	102.00	99.00	101.85	0
2022-09-21	102.00	102.00	102.00	102.00	0
2022-09-20	102.00	102.35	99.70	102.00	0
2022-09-19	102.35	102.35	102.35	102.35	0
2022-09-16	102.35	102.35	99.70	102.35	0
2022-09-15	102.85	102.85	100.00	102.35	0
2022-09-14	102.85	102.85	102.85	102.85	0
2022-09-13	103.00	103.00	100.00	102.85	0
2022-09-12	103.00	103.00	103.00	103.00	0
2022-09-09	103.00	103.00	103.00	103.00	1,123
2022-09-08	103.15	103.15	100.30	103.00	0
2022-09-07	103.15	103.15	100.30	103.15	0
2022-09-06	103.15	103.15	103.15	103.15	0
2022-09-05	103.15	103.15	103.15	103.15	0
2022-09-02	104.65	104.65	103.00	103.15	0
2022-09-01	104.50	104.50	104.50	104.50	0
2022-08-31	104.65	104.65	104.50	104.50	0
2022-08-30	104.65	104.65	103.00	104.65	0
2022-08-29	104.65	104.65	104.65	104.65	0
2022-08-26	104.65	104.65	103.00	104.65	0
2022-08-25	104.65	104.65	103.00	104.65	0
2022-08-24	104.75	104.75	103.00	104.65	0
2022-08-23	105.75	105.75	103.00	105.75	0
2022-08-22	106.00	106.00	103.00	105.85	0
2022-08-19	106.00	106.00	103.00	106.00	0
2022-08-18	106.00	106.25	103.50	106.00	0
2022-08-17	106.25	106.25	106.25	106.25	0
2022-08-16	106.00	106.25	103.50	106.25	0
2022-08-15	106.00	106.25	103.00	106.25	0
2022-08-12	106.25	106.25	106.00	106.00	0
2022-08-11	106.00	106.25	103.00	106.25	0
2022-08-10	106.00	106.25	103.50	106.25	0
2022-08-09	106.00	106.25	106.00	106.25	0
2022-08-08	105.75	106.00	103.00	106.00	0
2022-08-05	105.50	105.75	103.00	105.75	0
2022-08-04	105.00	105.50	102.00	105.50	0
2022-08-03	105.00	105.00	105.00	105.00	0
2022-08-02	104.10	105.00	101.20	105.00	0
2022-08-01	104.10	104.10	101.20	104.10	0
2022-07-29	104.10	104.10	101.20	104.10	0
2022-07-28	104.10	104.10	104.10	104.10	0
2022-07-27	104.10	104.10	101.20	104.10	0
2022-07-26	104.10	104.10	101.20	104.10	0
2022-07-25	104.10	104.10	101.20	104.10	0
2022-07-22	104.10	104.10	101.20	104.10	0
2022-07-21	104.20	104.20	101.20	104.10	0
2022-07-20	104.10	104.10	101.20	104.10	0
2022-07-19	104.10	104.10	101.20	104.10	0
2022-07-18	104.10	104.10	101.20	104.10	0
2022-07-15	104.10	104.10	101.20	104.10	0
2022-07-14	104.10	104.10	104.10	104.10	0
2022-07-13	104.10	104.10	104.10	104.10	0
2022-07-12	104.10	104.10	101.20	104.10	0
2022-07-11	104.10	104.10	101.20	104.10	0
2022-07-08	104.10	104.10	104.10	104.10	0
2022-07-07	104.10	104.10	101.20	104.10	0
2022-07-06	105.10	105.10	103.00	104.10	0
2022-07-05	105.25	105.25	103.00	105.10	0
2022-07-04	105.25	105.25	103.00	105.25	0
2022-07-01	105.35	105.35	105.25	105.25	0
2022-06-30	105.35	105.35	103.00	105.35	0
2022-06-29	105.50	105.50	103.00	105.35	0
2022-06-28	105.50	105.50	103.00	105.50	0
2022-06-27	105.50	105.50	103.00	105.50	0
2022-06-24	105.50	105.50	103.00	105.50	0
2022-06-23	105.50	105.50	103.00	105.50	0
2022-06-22	105.50	105.50	105.50	105.50	0
2022-06-21	105.65	105.65	103.00	105.50	0
2022-06-20	105.65	105.65	103.00	105.65	0
2022-06-17	105.90	105.90	103.00	105.65	0
2022-06-16	106.90	106.90	105.90	105.90	0
2022-06-15	108.00	108.00	106.00	106.90	0
2022-06-14	108.10	108.10	106.00	108.00	0
2022-06-13	108.20	108.20	106.00	108.10	0
2022-06-10	108.20	108.20	106.00	108.20	0
2022-06-09	108.20	108.20	106.00	108.20	0
2022-06-08	108.20	108.20	108.20	108.20	0
2022-06-07	108.30	108.30	106.00	108.20	0
2022-06-06	108.30	108.30	108.30	108.30	0
2022-06-03	108.30	108.30	108.30	108.30	0
2022-06-02	108.30	108.30	108.30	108.30	0
2022-06-01	108.30	108.30	108.30	108.30	0
2022-05-31	108.10	108.30	105.60	108.30	0
2022-05-30	108.10	108.10	105.60	108.10	0
2022-05-27	108.30	108.30	105.80	108.10	0
2022-05-26	108.40	108.40	106.00	108.30	0
2022-05-25	108.40	108.40	106.00	108.40	0
2022-05-24	108.40	108.40	106.00	108.40	0
2022-05-23	108.40	108.40	106.00	108.40	0
2022-05-20	108.40	108.40	106.00	108.40	0
2022-05-19	108.70	108.70	106.20	108.40	0
2022-05-18	108.70	108.70	106.20	108.60	0
2022-05-17	108.70	108.70	106.20	108.60	0
2022-05-16	108.70	108.70	106.20	108.60	0
2022-05-13	108.70	108.70	106.20	108.60	0
2022-05-12	109.00	109.00	106.50	108.70	0
2022-05-11	109.25	109.25	109.00	109.00	519
2022-05-10	109.25	109.25	107.00	109.25	0
2022-05-09	109.25	109.25	107.00	109.25	0
2022-05-06	109.25	109.25	107.00	109.25	0
2022-05-05	109.25	109.25	109.25	109.25	0
2022-05-04	108.95	109.25	106.70	109.25	0
2022-05-03	108.95	108.95	106.70	108.95	0
2022-05-02	108.95	108.95	108.95	108.95	0
2022-04-29	108.95	108.95	106.70	108.95	0
2022-04-28	108.95	108.95	106.70	108.95	0
2022-04-27	108.95	108.95	106.70	108.95	0
2022-04-26	108.95	108.95	108.95	108.95	0
2022-04-25	108.95	108.95	106.70	108.95	0
2022-04-22	108.95	108.95	106.70	108.95	0
2022-04-21	108.95	108.95	108.95	108.95	0
2022-04-20	108.95	108.95	108.95	108.95	0
2022-04-19	108.85	108.95	106.60	108.95	83,000
2022-04-18	108.85	108.85	108.85	108.85	0
2022-04-15	108.85	108.85	108.85	108.85	0
2022-04-14	108.85	108.85	106.60	108.85	0
2022-04-13	108.75	108.85	106.50	108.85	0
2022-04-12	108.75	108.75	106.50	108.75	0
2022-04-11	108.50	108.75	105.50	108.75	0
2022-04-08	108.50	108.75	105.80	108.25	0
2022-04-07	107.80	107.80	105.80	107.80	0
2022-04-06	107.30	107.80	105.50	107.80	0
2022-04-05	107.30	107.40	105.50	107.40	0
2022-04-04	107.50	107.50	105.30	107.40	0
2022-04-01	107.30	107.40	105.50	107.40	0
2022-03-31	107.30	107.40	105.50	107.40	0
2022-03-30	107.30	107.40	105.50	107.40	0
2022-03-29	107.30	107.40	105.50	107.40	0
2022-03-28	107.15	107.40	105.50	107.40	0
2022-03-25	107.10	107.25	105.20	107.25	0
2022-03-24	107.10	107.10	105.20	107.10	0
2022-03-23	106.50	107.10	104.00	107.10	0
2022-03-22	106.50	106.50	104.00	106.50	0
2022-03-21	106.50	106.50	104.00	106.50	0
2022-03-18	106.50	106.50	106.50	106.50	0
2022-03-17	106.50	106.50	104.00	106.50	0
2022-03-16	106.50	106.50	104.00	106.50	0
2022-03-15	106.50	106.50	104.00	106.50	0
2022-03-14	106.50	106.50	104.00	106.50	0
2022-03-11	106.50	106.50	104.00	106.50	0
2022-03-10	106.50	106.50	106.50	106.50	0
2022-03-09	106.50	106.50	104.00	106.50	0
2022-03-08	106.50	106.50	104.00	106.50	0
2022-03-07	106.70	106.70	104.40	106.50	0
2022-03-04	106.70	106.70	104.40	106.70	0
2022-03-03	106.70	106.70	104.40	106.70	0
2022-03-02	106.70	106.70	104.40	106.70	0
2022-03-01	106.70	106.70	106.70	106.70	0
2022-02-28	106.70	106.70	104.40	106.70	0
2022-02-25	106.70	106.70	104.40	106.70	0
2022-02-24	106.70	106.70	104.40	106.70	0
2022-02-23	106.90	106.90	104.40	106.90	0
2022-02-22	106.90	106.90	104.40	106.90	0
2022-02-21	106.90	106.90	106.90	106.90	0
2022-02-18	106.70	106.90	106.70	106.90	0
2022-02-17	106.50	107.50	104.00	106.70	0
2022-02-16	108.75	109.75	107.50	109.00	0
2022-02-15	109.00	109.50	106.50	109.50	0
2022-02-14	109.55	109.55	107.10	109.00	0
2022-02-11	109.30	109.30	109.30	109.30	0
2022-02-10	109.30	109.30	109.30	109.30	0
2022-02-09	109.30	109.30	109.30	109.30	0
2022-02-08	109.55	109.55	109.30	109.55	0
2022-02-07	109.55	109.55	107.10	109.55	0
2022-02-04	109.55	109.55	109.55	109.55	0
2022-02-03	109.75	109.75	109.55	109.55	0
2022-02-02	109.75	109.75	109.75	109.75	0
2022-02-01	109.75	109.75	107.50	109.75	0
2022-01-31	109.75	109.75	107.50	109.75	0
2022-01-28	109.75	109.75	107.50	109.75	0
2022-01-27	109.75	109.75	107.50	109.75	0
2022-01-26	109.75	109.75	109.75	109.75	0
2022-01-25	109.75	109.75	109.75	109.75	0
2022-01-24	111.00	111.00	108.50	110.40	0
2022-01-21	111.00	111.00	108.50	111.00	0
2022-01-20	111.75	111.75	111.00	111.00	0
2022-01-19	112.00	112.00	109.50	111.75	0
2022-01-18	112.00	112.00	109.50	111.75	0
2022-01-17	112.00	112.00	109.50	111.75	0
2022-01-14	112.00	112.00	109.50	111.75	0
2022-01-13	111.75	111.75	111.75	111.75	0
2022-01-12	111.75	111.75	111.75	111.75	0
2022-01-11	112.00	112.00	109.50	111.75	0
2022-01-10	111.75	111.75	111.75	111.75	0
2022-01-07	111.75	111.75	111.75	111.75	0
2022-01-06	112.00	112.00	109.50	111.75	0
2022-01-05	112.00	112.00	109.50	111.75	0
2022-01-04	111.75	111.75	111.75	111.75	0
2022-01-03	111.75	111.75	111.75	111.75	0
2021-12-31	112.00	112.00	109.50	111.75	0
2021-12-30	111.75	111.75	111.75	111.75	0
2021-12-29	111.75	111.75	111.75	111.75	0
2021-12-28	111.75	111.75	111.75	111.75	0
2021-12-27	111.75	111.75	111.75	111.75	0
2021-12-24	112.00	112.00	109.50	111.75	0
2021-12-23	111.75	111.75	111.75	111.75	0
2021-12-22	111.75	111.75	111.75	111.75	0
2021-12-21	112.00	112.00	111.75	111.75	0
2021-12-20	112.00	112.00	109.50	112.00	0
2021-12-17	112.00	112.00	109.50	112.00	0
2021-12-16	112.00	112.00	109.50	112.00	0
2021-12-15	112.00	112.00	109.50	112.00	0
2021-12-14	112.00	112.00	109.50	112.00	0
2021-12-13	112.00	112.00	109.50	112.00	0
2021-12-10	112.00	112.00	109.50	112.00	5,507,074
2021-12-09	112.00	112.00	112.00	112.00	0
2021-12-08	112.00	112.00	109.50	112.00	0
2021-12-07	112.00	112.00	109.50	112.00	0
2021-12-06	112.00	112.00	112.00	112.00	0
2021-12-03	112.00	112.00	109.50	112.00	0
2021-12-02	112.00	112.00	109.50	112.00	426,000
2021-12-01	112.00	112.00	109.50	112.00	0
2021-11-30	112.00	112.00	109.50	112.00	0
2021-11-29	112.00	112.00	109.50	112.00	0
2021-11-26	112.00	112.00	109.50	112.00	0
2021-11-25	112.00	112.00	109.50	112.00	0
2021-11-24	112.00	112.00	109.50	112.00	0
2021-11-23	112.00	112.00	109.50	112.00	0
2021-11-22	112.00	112.00	112.00	112.00	3,691,546
2021-11-19	112.00	112.00	109.50	112.00	0
2021-11-18	112.00	112.00	109.50	112.00	0
2021-11-17	112.00	112.00	112.00	112.00	0
2021-11-16	112.00	112.00	109.50	112.00	0
2021-11-15	112.00	112.00	109.50	112.00	0
2021-11-12	112.00	112.00	109.50	112.00	0
2021-11-11	110.50	112.25	110.50	112.00	0
2021-11-10	110.00	110.00	107.00	110.00	0
2021-11-09	110.00	110.00	107.00	110.00	0
2021-11-08	110.00	110.00	107.00	110.00	0
2021-11-05	110.00	110.00	110.00	110.00	0
2021-11-04	110.00	110.00	110.00	110.00	0
2021-11-03	110.00	110.00	107.00	110.00	0
2021-11-02	110.00	110.00	107.00	109.90	0
2021-11-01	110.00	110.00	107.00	109.90	0
2021-10-29	110.00	110.00	107.00	109.90	0
2021-10-28	111.00	111.00	108.00	110.40	0
2021-10-27	110.25	110.25	108.00	110.25	0
2021-10-26	110.25	110.25	108.00	110.25	0
2021-10-25	110.25	110.25	108.00	110.25	0
2021-10-22	110.25	110.25	108.00	110.25	0
2021-10-21	110.25	110.40	108.00	110.25	0
2021-10-20	110.25	110.25	110.25	110.25	0
2021-10-19	110.25	110.25	108.00	110.25	0
2021-10-18	110.25	110.25	110.25	110.25	0
2021-10-15	110.25	110.25	108.00	110.25	0
2021-10-14	110.25	110.25	108.00	110.25	0
2021-10-13	110.25	110.25	108.00	110.25	0
2021-10-12	110.25	110.25	110.25	110.25	0
2021-10-11	110.50	110.50	108.00	110.25	0
2021-10-08	110.50	110.50	110.50	110.50	0
2021-10-07	110.80	110.80	110.50	110.50	0
2021-10-06	110.80	110.80	108.00	110.80	0
2021-10-05	110.90	110.90	108.00	110.80	0
2021-10-04	111.00	111.00	108.00	110.90	0
2021-10-01	111.00	111.35	108.70	110.90	0
2021-09-30	111.50	111.50	108.70	111.35	0
2021-09-29	111.50	111.50	109.00	111.50	0
2021-09-28	112.00	112.00	110.00	111.50	0
2021-09-27	112.00	112.00	110.00	112.00	0
2021-09-24	112.00	112.00	112.00	112.00	0
2021-09-23	112.00	112.00	110.00	112.00	0
2021-09-22	112.00	112.00	110.00	112.00	0
2021-09-21	112.00	112.00	110.00	112.00	0
2021-09-20	112.00	112.00	112.00	112.00	0
2021-09-17	112.00	112.00	110.00	112.00	0
2021-09-16	111.45	112.00	111.45	112.00	0
2021-09-15	111.00	111.45	108.90	111.45	0
2021-09-14	111.45	112.50	112.50	112.50	7,971
2021-09-13	111.00	111.45	108.90	111.45	0
2021-09-10	111.35	111.45	111.35	111.45	0
2021-09-09	111.00	111.35	108.70	111.35	0
2021-09-08	111.35	111.35	111.35	111.35	0
2021-09-07	111.35	111.35	111.35	111.35	0
2021-09-06	111.00	111.35	108.00	111.35	0
2021-09-03	111.00	111.35	108.70	111.35	0
2021-09-02	111.00	111.35	108.70	111.35	0
2021-09-01	111.00	111.35	108.70	111.35	0
2021-08-31	111.00	111.35	108.70	111.35	0
2021-08-30	111.35	111.35	111.35	111.35	0
2021-08-27	111.00	111.35	108.70	111.35	0
2021-08-26	111.00	111.35	108.70	111.35	0
2021-08-25	110.85	111.35	108.50	111.35	0
2021-08-24	110.85	111.10	108.50	111.10	0
2021-08-23	110.85	111.10	108.50	111.10	0
2021-08-20	110.50	111.10	110.50	111.10	0
2021-08-19	112.75	112.75	110.50	110.50	0
2021-08-18	114.00	114.00	112.00	114.00	0
2021-08-17	114.00	114.00	112.00	114.00	0
2021-08-16	114.00	114.00	112.00	113.95	0
2021-08-13	113.75	113.85	113.75	113.85	0
2021-08-12	113.75	113.75	113.75	113.75	0
2021-08-11	113.75	113.75	113.75	113.75	0
2021-08-10	113.75	113.75	113.75	113.75	0
2021-08-09	115.00	115.00	112.00	113.75	0
2021-08-06	115.00	115.00	112.00	113.75	0
2021-08-05	115.00	115.00	112.00	113.75	0
2021-08-04	114.15	114.15	113.75	113.75	0
2021-08-03	116.10	116.10	114.15	114.95	0
2021-08-02	114.75	114.95	114.75	114.95	0
2021-07-30	115.90	115.90	113.80	114.75	0
2021-07-29	114.40	114.65	114.40	114.65	0
2021-07-28	114.15	114.40	113.30	114.40	0
2021-07-27	114.00	114.15	113.00	114.15	0
2021-07-26	114.00	114.00	114.00	114.00	0
2021-07-23	114.00	114.00	113.00	114.00	0
2021-07-22	113.50	114.00	112.00	114.00	0
2021-07-21	112.25	113.50	110.50	113.50	0
2021-07-20	112.25	112.25	110.50	112.25	0
2021-07-19	112.25	112.25	110.50	112.25	0
2021-07-16	112.25	112.25	110.50	112.25	0
2021-07-15	112.25	112.25	110.50	112.25	0
2021-07-14	112.25	112.25	110.50	112.25	0
2021-07-13	112.00	112.25	110.00	112.25	0
2021-07-12	112.00	112.00	110.00	112.00	0
2021-07-09	112.00	112.00	110.00	112.00	0
2021-07-08	112.00	112.00	110.00	112.00	0
2021-07-07	111.50	112.00	109.00	112.00	0
2021-07-06	111.50	111.50	109.00	111.50	0
2021-07-05	111.50	111.50	109.00	111.50	0
2021-07-02	111.50	111.50	111.50	111.50	0
2021-07-01	111.50	111.50	111.50	111.50	0
2021-06-30	111.50	111.50	111.50	111.50	0
2021-06-29	111.75	111.75	109.00	111.50	0
2021-06-28	112.00	112.00	109.00	111.75	0
2021-06-25	111.50	111.75	109.00	111.75	0
2021-06-24	111.50	111.50	109.00	111.50	0
2021-06-23	111.50	111.50	111.50	111.50	0
2021-06-22	111.50	111.50	111.50	111.50	12,000
2021-06-21	111.50	111.50	111.50	111.50	0
2021-06-18	111.50	111.50	109.00	111.50	0
2021-06-17	111.50	111.50	109.00	111.50	0
2021-06-16	111.35	111.35	111.35	111.35	0
2021-06-15	111.00	111.35	108.40	111.35	0
2021-06-14	111.00	111.00	108.40	111.00	0
2021-06-11	111.00	111.00	108.40	111.00	0
2021-06-10	111.00	111.00	111.00	111.00	0
2021-06-09	110.90	111.00	108.40	111.00	0
2021-06-08	111.00	111.00	108.40	111.00	0
2021-06-07	111.00	111.00	108.40	110.95	0
2021-06-04	111.00	111.00	108.40	110.85	0
2021-06-03	111.00	111.00	108.40	110.85	0
2021-06-02	110.55	110.70	108.40	110.70	0
2021-06-01	110.55	110.55	108.40	110.55	0
2021-05-28	110.55	110.55	110.55	110.55	0
2021-05-27	110.55	110.55	108.40	110.55	0
2021-05-26	110.55	110.55	108.40	110.55	0
2021-05-25	110.55	110.55	108.40	110.55	0
2021-05-24	110.10	110.55	110.10	110.55	0
2021-05-21	109.95	110.10	107.50	110.10	0
2021-05-20	109.95	110.10	107.20	110.10	0
2021-05-19	109.95	109.95	109.95	109.95	0
2021-05-18	109.95	109.95	107.20	109.95	0
2021-05-17	109.70	109.95	107.20	109.95	0
2021-05-14	109.95	109.95	109.95	109.95	0
2021-05-13	109.70	109.95	107.20	109.95	0
2021-05-12	109.95	109.95	109.95	109.95	0
2021-05-11	109.70	109.95	107.20	109.95	0
2021-05-10	109.70	109.95	107.20	109.95	0
2021-05-07	109.70	109.95	107.20	109.95	0
2021-05-06	109.70	109.95	107.20	109.95	0
2021-05-05	109.70	109.95	107.20	109.95	0
2021-05-04	109.70	109.95	107.20	109.95	0
2021-04-30	109.70	109.95	107.20	109.95	0
2021-04-29	109.70	109.95	107.20	109.95	0
2021-04-28	109.95	109.95	109.95	109.95	0
2021-04-27	109.70	109.95	107.20	109.95	0
2021-04-26	109.70	109.95	107.20	109.95	12,932
2021-04-23	109.70	109.95	107.20	109.95	0
2021-04-22	109.95	109.95	109.95	109.95	0
2021-04-21	109.70	109.95	107.20	109.95	0
2021-04-20	109.95	109.95	109.95	109.95	0
2021-04-19	109.70	109.95	107.20	109.95	0
2021-04-16	109.70	109.95	107.20	109.95	0
2021-04-15	109.70	109.95	107.20	109.95	0
2021-04-14	109.70	109.95	107.20	109.95	0
2021-04-13	109.70	109.95	107.20	109.95	0
2021-04-12	109.70	109.95	107.20	109.95	0
2021-04-09	109.35	109.95	106.70	109.95	0
2021-04-08	109.35	109.35	109.35	109.35	0
2021-04-07	109.35	109.35	106.70	109.35	0
2021-04-06	109.35	109.35	109.35	109.35	0
2021-04-01	109.35	109.35	109.35	109.35	0
2021-03-31	109.35	109.35	106.70	109.35	0
2021-03-30	109.35	109.35	109.35	109.35	0
2021-03-29	109.35	109.35	106.70	109.35	0
2021-03-26	109.35	109.35	106.70	109.35	0
2021-03-25	109.35	109.35	106.70	109.35	0
2021-03-24	109.35	109.35	106.70	109.35	0
2021-03-23	109.35	109.35	109.35	109.35	0
2021-03-22	109.35	109.35	109.35	109.35	0
2021-03-19	109.35	109.35	106.70	109.35	0
2021-03-18	109.35	109.35	106.70	109.35	0
2021-03-17	109.35	109.35	106.70	109.35	0
2021-03-16	109.35	109.35	109.35	109.35	0
2021-03-15	109.35	109.35	106.70	109.35	0
2021-03-12	109.35	109.35	109.35	109.35	0
2021-03-11	109.35	109.35	109.35	109.35	0
2021-03-10	109.35	109.35	106.70	109.35	0
2021-03-09	109.35	109.35	109.35	109.35	0
2021-03-08	109.35	109.35	106.70	109.35	0
2021-03-05	109.35	109.35	109.35	109.35	0
2021-03-04	109.35	109.35	106.70	109.35	0
2021-03-03	109.35	109.35	106.70	109.35	0
2021-03-02	109.35	109.35	106.70	109.35	0
2021-03-01	109.00	109.50	107.00	109.35	0
2021-02-26	110.25	110.55	108.60	109.50	0
2021-02-25	110.25	110.75	109.00	110.55	0
2021-02-24	110.25	110.75	109.00	110.75	0
2021-02-23	110.75	110.75	110.75	110.75	0
2021-02-22	110.25	110.75	109.00	110.75	0
2021-02-19	110.25	110.75	109.00	110.75	0
2021-02-18	111.00	111.50	109.00	110.75	0
2021-02-17	110.25	110.75	109.00	110.75	0
2021-02-16	110.25	110.75	109.00	110.75	0
2021-02-15	110.25	110.75	108.50	110.75	0
2021-02-12	110.35	110.60	108.50	110.50	0
2021-02-11	110.90	111.15	108.50	110.60	0
2021-02-10	110.90	113.00	113.00	111.15	3,408
2021-02-09	110.90	111.15	108.50	111.15	0
2021-02-08	110.90	111.15	108.50	111.15	0
2021-02-05	111.15	111.15	111.15	111.15	0
2021-02-04	110.80	111.15	108.50	111.15	0
2021-02-03	110.80	111.05	108.00	111.05	0
2021-02-02	110.80	110.80	108.00	110.80	0
2021-02-01	110.50	110.50	110.50	110.50	0
2021-01-29	110.50	110.50	110.50	110.50	0
2021-01-28	110.80	110.80	108.00	110.50	0
2021-01-27	110.80	110.80	108.00	110.50	0
2021-01-26	110.80	110.80	110.80	110.80	0
2021-01-25	110.80	110.80	108.00	110.80	0
2021-01-22	112.00	112.00	110.80	110.80	0
2021-01-21	111.75	112.00	111.75	112.00	0
2021-01-20	110.50	111.75	109.00	111.75	0
2021-01-19	110.25	110.50	108.00	110.50	0
2021-01-18	110.25	110.25	110.25	110.25	0
2021-01-15	110.25	110.25	110.25	110.25	0
2021-01-14	110.25	110.25	108.00	110.25	0
2021-01-13	109.95	110.50	108.00	110.25	0
2021-01-12	109.95	109.95	108.00	109.95	0
2021-01-11	109.95	109.95	108.00	109.95	0
2021-01-08	108.95	109.95	106.00	109.95	0
2021-01-07	108.95	108.95	108.95	108.95	0
2021-01-06	108.95	108.95	108.95	108.95	0
2021-01-05	108.95	108.95	106.00	108.95	0
2021-01-04	108.85	108.95	106.00	108.95	0
2020-12-31	108.85	108.85	108.85	108.85	0
2020-12-30	108.85	108.85	106.00	108.85	0
2020-12-29	108.85	108.85	108.85	108.85	0
2020-12-24	108.85	108.85	106.00	108.85	0
2020-12-23	108.75	108.85	108.75	108.85	0
2020-12-22	108.75	108.75	106.00	108.75	0
2020-12-21	108.75	108.75	106.00	108.75	0
2020-12-18	108.75	108.75	106.00	108.75	0
2020-12-17	108.75	108.75	108.75	108.75	0
2020-12-16	108.75	108.75	108.75	108.75	0
2020-12-15	108.75	108.75	106.00	108.75	0
2020-12-14	108.75	108.75	106.00	108.75	0
2020-12-11	108.75	108.75	106.00	108.75	0
2020-12-10	108.75	108.75	106.00	108.75	0
2020-12-09	108.75	108.75	108.75	108.75	0
2020-12-08	108.75	108.75	106.00	108.75	0
2020-12-07	108.75	108.75	108.75	108.75	0
2020-12-04	108.75	108.75	108.75	108.75	0
2020-12-03	108.75	108.75	108.75	108.75	0
2020-12-02	108.75	108.75	106.00	108.75	0
2020-12-01	108.75	108.75	106.00	108.75	20,000
2020-11-30	108.75	108.75	106.00	108.75	0
2020-11-27	109.00	109.00	106.00	108.75	0
2020-11-26	109.00	109.00	106.00	108.75	0
2020-11-25	108.75	108.75	106.00	108.75	0
2020-11-24	108.75	108.75	106.00	108.75	0
2020-11-23	108.75	108.75	108.75	108.75	0
2020-11-20	108.75	108.75	108.75	108.75	0
2020-11-19	108.75	108.75	106.00	108.75	0
2020-11-18	108.75	108.75	106.00	108.75	0
2020-11-17	108.75	108.75	106.00	108.75	0
2020-11-16	108.75	108.75	106.00	108.75	0
2020-11-13	108.75	108.75	106.00	108.75	0
2020-11-12	108.75	108.75	108.75	108.75	0
2020-11-11	108.75	108.75	108.75	108.75	0
2020-11-10	108.75	108.75	106.00	108.75	0
2020-11-09	108.75	108.75	106.00	108.75	0
2020-11-06	108.75	108.75	106.00	108.75	0
2020-11-05	108.50	108.50	105.50	108.50	0
2020-11-04	108.50	108.50	108.50	108.50	0
2020-11-03	108.50	108.50	105.50	108.50	0
2020-11-02	108.50	108.50	105.50	108.50	0
2020-10-30	108.50	108.50	105.50	108.50	0
2020-10-29	108.50	108.50	105.50	108.50	0
2020-10-28	108.50	108.50	105.50	108.50	0
2020-10-27	108.50	108.50	108.50	108.50	0
2020-10-26	107.90	108.50	105.50	108.50	0
2020-10-23	107.40	107.90	104.80	107.90	0
2020-10-22	107.40	107.40	104.80	107.40	0
2020-10-21	107.40	107.40	104.80	107.40	0
2020-10-20	107.40	107.40	107.40	107.40	0
2020-10-16	107.25	107.40	104.50	107.40	0
2020-10-15	105.00	107.25	102.00	107.25	0
2020-10-14	107.25	107.25	104.50	107.25	0
2020-10-13	107.00	107.25	107.00	107.25	0
2020-10-12	107.00	107.00	104.00	107.00	0
2020-10-09	105.00	107.00	102.00	107.00	0
2020-10-08	107.00	107.00	104.00	107.00	0
2020-10-07	107.00	107.00	107.00	107.00	0
2020-10-06	107.00	107.00	104.00	107.00	0
2020-10-05	107.00	107.00	104.00	107.00	0
2020-10-02	107.00	107.00	104.00	107.00	0
2020-10-01	107.00	107.00	104.00	107.00	0
2020-09-30	107.00	107.00	104.00	107.00	0
2020-09-29	107.00	107.00	104.00	107.00	0
2020-09-28	107.00	107.00	104.00	107.00	0
2020-09-25	107.00	107.00	104.00	107.00	28,000
2020-09-24	107.00	107.00	104.00	107.00	0
2020-09-23	106.50	107.00	103.00	107.00	0
2020-09-22	106.50	106.50	103.00	106.50	0
2020-09-21	106.50	106.50	103.00	106.50	0
2020-09-18	106.50	106.50	103.00	106.50	0
2020-09-17	106.50	106.50	103.00	106.50	0
2020-09-16	106.50	106.50	106.50	106.50	0
2020-09-15	106.50	106.50	103.00	106.50	0
2020-09-14	106.50	106.50	106.50	106.50	0
2020-09-11	106.50	106.50	103.00	106.50	0
2020-09-10	106.50	106.50	103.00	106.50	0
2020-09-09	105.50	106.50	102.50	106.50	12,000
2020-09-08	106.25	106.25	106.25	106.25	0
2020-09-07	105.50	106.25	102.50	106.25	80,000
2020-09-04	105.50	106.25	102.50	106.25	0
2020-09-03	105.50	106.25	102.50	106.25	0
2020-09-02	105.50	106.25	102.50	106.25	0
2020-09-01	105.50	106.25	102.50	106.25	0
2020-08-28	105.50	106.25	102.50	106.25	0
2020-08-27	105.50	106.25	102.50	106.25	0
2020-08-26	105.50	106.25	102.50	106.25	0
2020-08-25	105.50	106.25	102.50	106.25	0
2020-08-24	105.50	106.25	102.50	106.25	0
2020-08-21	105.50	106.25	102.50	106.25	0
2020-08-20	106.25	106.50	103.00	106.25	0
2020-08-19	107.50	107.50	103.00	107.50	0
2020-08-18	107.50	107.50	103.00	107.50	38,600
2020-08-17	107.50	107.50	103.00	107.50	0
2020-08-14	107.50	107.50	103.00	107.50	0
2020-08-13	107.50	107.50	107.50	107.50	0
2020-08-12	107.50	107.50	103.00	107.50	0
2020-08-11	107.50	107.50	103.00	107.50	0
2020-08-10	107.50	107.50	107.50	107.50	0
2020-08-07	107.50	107.50	103.00	107.50	0
2020-08-06	107.50	107.50	107.50	107.50	0
2020-08-05	107.50	107.50	103.00	107.50	0
2020-08-04	107.50	107.50	107.50	107.50	0
2020-08-03	107.50	107.50	103.00	107.50	0
2020-07-31	107.50	107.50	103.00	107.50	0
2020-07-30	109.75	109.75	107.50	109.75	0
2020-07-29	109.75	109.75	109.75	109.75	0
2020-07-28	110.00	110.00	106.50	109.75	0
2020-07-27	110.00	110.00	106.50	109.75	0
2020-07-24	110.00	110.00	106.50	109.75	0
2020-07-23	110.00	110.00	106.50	109.75	0
2020-07-22	110.00	107.10	107.10	109.75	400
2020-07-21	110.00	110.00	106.50	109.75	0
2020-07-20	110.00	110.00	106.50	109.75	0
2020-07-17	110.00	110.00	106.50	109.75	0
2020-07-16	110.00	110.00	106.50	109.75	0
2020-07-15	110.00	110.00	106.50	109.75	0
2020-07-14	110.00	110.00	106.50	109.75	0
2020-07-13	110.00	110.00	106.50	109.75	0
2020-07-10	110.00	110.00	106.50	109.75	0
2020-07-09	110.50	110.50	107.50	110.50	0
2020-07-08	110.50	110.50	107.50	109.75	0
2020-07-07	110.50	110.50	107.50	109.75	0
2020-07-06	108.25	109.75	108.25	109.75	0
2020-07-03	109.00	109.00	105.50	108.25	0
2020-07-02	107.60	108.00	105.00	108.00	0
2020-07-01	107.60	107.60	105.00	107.60	0
2020-06-30	107.60	107.60	105.00	107.60	0
2020-06-29	107.60	107.60	105.00	107.60	0
2020-06-26	107.60	107.60	105.00	107.60	0
2020-06-25	107.60	107.60	105.00	107.60	0
2020-06-24	107.60	107.60	105.00	107.60	0
2020-06-23	107.60	107.60	105.00	107.60	0
2020-06-22	107.60	107.60	105.00	107.60	0
2020-06-19	107.50	107.60	105.00	107.60	0
2020-06-18	107.50	107.50	105.00	107.50	0
2020-06-17	107.50	107.50	105.00	107.50	0
2020-06-16	107.75	107.75	105.00	107.50	0
2020-06-15	107.75	107.75	105.00	107.75	0
2020-06-12	107.75	107.75	105.00	107.75	0
2020-06-11	107.75	107.75	105.00	107.75	0
2020-06-10	107.75	107.75	107.75	107.75	0
2020-06-09	108.00	108.00	105.00	107.75	0
2020-06-08	108.00	108.00	105.00	107.50	0
2020-06-05	107.50	107.50	107.50	107.50	0
2020-06-04	106.50	107.00	104.00	107.00	0
2020-06-03	106.50	106.50	106.50	106.50	0
2020-06-02	106.50	106.50	104.00	106.50	0
2020-06-01	106.50	106.50	104.00	106.50	0
2020-05-29	104.50	106.50	100.00	106.50	0
2020-05-28	104.25	106.50	104.25	106.50	0
2020-05-27	104.50	104.50	100.00	104.25	0
2020-05-26	104.50	104.50	100.00	104.25	0
2020-05-22	104.50	104.50	104.25	104.50	0
2020-05-21	104.25	104.50	100.00	104.50	0
2020-05-20	104.00	104.25	100.00	104.25	0
2020-05-19	104.25	104.25	100.00	104.25	0
2020-05-18	104.00	104.00	99.50	104.00	0
2020-05-15	104.00	104.00	99.50	103.50	0
2020-05-14	103.25	103.50	103.25	103.50	0
2020-05-13	103.25	103.25	99.00	103.25	0
2020-05-12	103.25	103.25	99.00	103.25	0
2020-05-11	102.75	103.25	98.50	103.25	0
2020-05-07	102.75	102.75	98.50	102.75	0
2020-05-06	102.50	102.75	98.00	102.75	0
2020-05-05	102.00	102.50	102.00	102.50	0
2020-05-04	102.00	102.00	102.00	102.00	0
2020-05-01	102.50	102.50	98.00	102.00	0
2020-04-30	101.50	102.00	101.50	101.50	0
2020-04-29	101.40	101.50	101.40	101.50	0
2020-04-28	101.40	101.40	98.00	101.40	0
2020-04-27	101.40	101.40	98.00	101.40	0
2020-04-24	101.40	101.40	98.00	101.40	0
2020-04-23	101.00	101.40	98.00	101.40	0
2020-04-22	101.00	101.00	101.00	101.00	0
2020-04-21	101.60	101.60	101.00	101.00	0
2020-04-20	102.00	102.00	98.00	101.60	0
2020-04-17	101.40	101.50	98.00	101.50	0
2020-04-16	101.40	101.40	98.00	101.40	0
2020-04-15	101.75	101.75	101.40	101.40	0
2020-04-14	100.00	101.75	96.00	100.00	0
2020-04-09	100.00	100.00	96.00	100.00	0
2020-04-08	100.35	100.35	96.00	100.00	0
2020-04-07	99.00	100.35	99.00	99.00	9,923
2020-04-06	97.75	99.00	93.50	97.75	0
2020-04-03	97.75	97.75	93.50	97.75	0
2020-04-03	97.75	97.75	93.50	97.75	0
2020-04-02	97.75	97.75	97.75	97.75	0
2020-04-02	97.75	97.75	93.50	97.75	0
2020-04-01	98.00	97.75	97.75	97.75	0
2020-04-01	98.00	98.00	93.50	98.00	0
2020-03-31	96.75	97.75	93.00	96.25	0
2020-03-30	96.50	96.50	96.50	96.50	0
2020-03-27	98.00	98.00	93.00	98.00	0
2020-03-26	97.00	98.00	96.65	97.00	0
2020-03-25	95.50	96.50	91.00	95.50	0
2020-03-24	93.85	95.25	89.00	93.85	0
2020-03-23	96.25	96.30	92.10	96.30	0
2020-03-20	95.25	96.00	90.50	94.50	0
2020-03-19	94.50	94.50	90.50	94.50	0
2020-03-18	97.25	97.25	95.00	97.25	0
2020-03-17	102.00	102.00	99.00	102.00	0
2020-03-16	104.00	104.00	101.50	104.00	0
2020-03-13	104.00	104.00	102.00	104.00	0
2020-03-12	105.80	105.80	103.80	105.65	0
2020-03-11	106.00	106.00	105.90	106.00	0
2020-03-10	106.00	106.00	106.00	106.00	0
2020-03-09	106.50	106.50	104.50	106.90	0
2020-03-06	106.90	106.90	105.00	106.90	0
2020-03-05	106.90	106.90	105.00	106.90	0
2020-03-04	106.80	106.90	105.00	106.90	0
2020-03-03	106.75	106.75	106.75	106.75	0
2020-03-02	106.65	106.75	106.65	106.65	0
2020-02-28	107.50	107.50	106.65	107.50	0
2020-02-27	107.50	107.50	105.50	107.50	0
2020-02-26	108.00	108.00	106.00	108.00	0
2020-02-25	108.00	108.00	108.00	108.00	0
2020-02-24	108.75	108.75	107.00	108.75	0
2020-02-21	108.75	108.75	107.00	108.75	0
2020-02-20	108.75	108.75	108.75	108.75	0
2020-02-19	108.70	108.75	107.00	108.75	0
2020-02-18	108.70	108.70	108.70	108.70	0
2020-02-17	108.65	108.70	107.00	108.70	0
2020-02-14	108.65	108.65	107.00	108.65	0
2020-02-13	109.75	109.85	108.60	108.65	0
2020-02-12	111.00	111.05	109.50	111.05	0
2020-02-11	111.00	111.00	109.50	111.00	0
2020-02-10	111.00	111.00	109.50	111.00	0
2020-02-07	111.00	111.00	109.50	111.00	0
2020-02-06	111.00	111.00	109.50	111.00	0
2020-02-05	111.00	111.00	111.00	111.00	0
2020-02-04	111.00	111.00	109.50	111.00	0
2020-02-03	111.00	111.00	111.00	111.00	0
2020-01-31	111.40	111.40	109.50	111.00	0
2020-01-30	111.00	111.00	109.50	111.00	0
2020-01-29	111.00	111.00	109.50	111.00	0
2020-01-28	111.00	111.00	109.50	111.00	0
2020-01-27	111.00	111.10	109.70	111.00	0
2020-01-24	111.10	111.10	109.70	111.10	0
2020-01-23	111.10	111.10	109.70	111.10	0
2020-01-22	111.10	111.10	111.10	111.10	0
2020-01-21	111.10	111.10	111.10	111.10	0
2020-01-20	111.00	111.10	109.70	111.10	0
2020-01-17	111.15	111.25	111.10	111.10	0
2020-01-16	111.15	111.15	111.15	111.15	0
2020-01-15	110.75	111.15	109.80	111.15	0
2020-01-14	110.75	111.15	109.80	111.15	0
2020-01-13	111.00	111.15	109.80	111.15	0
2020-01-10	111.75	111.75	111.00	111.75	0
2020-01-09	111.75	112.00	112.00	111.75	17,262
2020-01-08	111.70	112.00	112.00	111.75	17,633
2020-01-07	111.65	111.70	111.65	111.70	0
2020-01-06	111.10	111.65	110.00	111.65	0
2020-01-03	111.05	111.10	110.00	111.10	0
2020-01-02	110.80	111.05	110.00	111.05	6,249
2019-12-31	110.75	110.80	110.75	110.80	0
2019-12-30	110.50	110.75	110.00	110.75	0
2019-12-27	110.50	110.50	110.00	110.50	0
2019-12-24	110.45	110.50	110.00	110.50	0
2019-12-23	110.45	110.45	110.00	110.45	0
2019-12-20	110.45	110.45	110.00	110.45	0
2019-12-19	109.95	110.45	109.00	110.45	0
2019-12-18	109.95	109.95	109.00	109.95	0
2019-12-17	108.90	109.95	107.50	109.95	0
2019-12-16	108.80	109.15	107.50	109.15	0
2019-12-13	108.80	109.05	107.50	109.05	0
2019-12-12	108.80	109.05	107.50	109.05	0
2019-12-11	108.80	109.05	107.50	109.05	0
2019-12-10	108.80	109.05	107.50	109.05	0
2019-12-09	108.80	109.05	107.00	109.05	0
2019-12-06	108.80	108.80	107.00	108.80	0
2019-12-05	108.80	108.80	107.00	108.80	0
2019-12-04	108.80	108.80	107.00	108.80	0
2019-12-03	110.00	110.00	107.00	108.80	0
2019-12-02	108.80	108.80	107.00	108.80	0
2019-11-29	108.80	108.80	108.80	108.80	0
2019-11-28	108.80	108.80	108.80	108.80	0
2019-11-27	108.80	108.80	107.00	108.80	0
2019-11-26	108.80	108.80	108.80	108.80	0
2019-11-25	108.80	108.80	108.80	108.80	0
2019-11-22	108.80	108.80	107.00	108.80	0
2019-11-21	108.80	108.80	107.00	108.80	0
2019-11-20	108.80	108.80	108.80	108.80	0
2019-11-19	108.75	108.80	107.00	108.80	0
2019-11-18	108.75	108.75	108.75	108.75	0
2019-11-15	108.75	108.75	107.00	108.75	0
2019-11-14	108.75	108.75	108.75	108.75	0
2019-11-13	108.75	108.75	108.75	108.75	0
2019-11-12	108.70	108.75	107.00	108.75	0
2019-11-11	108.70	108.70	107.00	108.70	0
2019-11-08	108.70	108.70	107.00	108.70	0
2019-11-07	108.10	108.70	108.10	108.70	0
2019-11-06	107.70	108.10	106.00	108.10	0
2019-11-05	108.10	108.10	106.00	108.10	0
2019-11-04	107.70	108.10	106.00	108.10	0
2019-11-01	107.70	108.10	107.70	108.10	0
2019-10-31	107.70	108.10	106.00	108.10	0
2019-10-30	107.20	108.10	105.00	108.10	0
2019-10-29	107.20	107.35	105.00	107.35	0
2019-10-28	107.20	107.35	105.00	107.35	0
2019-10-25	107.20	107.35	105.00	107.35	0
2019-10-24	107.00	107.35	105.00	107.35	0
2019-10-23	107.00	107.25	105.00	107.25	0
2019-10-22	107.50	107.50	105.00	107.25	0
2019-10-21	107.50	107.50	105.00	107.25	0
2019-10-18	107.50	107.50	105.00	107.25	0
2019-10-17	107.50	107.50	104.50	107.25	0
2019-10-16	106.85	107.00	104.50	107.00	0
2019-10-15	106.85	106.85	104.50	106.85	0
2019-10-14	106.85	106.85	104.50	106.85	0
2019-10-11	106.85	106.85	106.85	106.85	0
2019-10-10	106.85	106.85	104.50	106.85	0
2019-10-09	106.85	106.85	104.50	106.85	0
2019-10-08	106.85	106.85	106.85	106.85	0
2019-10-07	106.85	106.85	104.50	106.85	0
2019-10-04	106.75	106.85	106.75	106.85	0
2019-10-03	106.75	106.75	106.75	106.75	0
2019-10-02	106.75	106.75	106.75	106.75	0
2019-10-01	106.75	106.75	106.75	106.75	0
2019-09-30	106.75	106.75	106.75	106.75	0
2019-09-27	106.70	106.75	106.70	106.75	0
2019-09-26	106.60	106.70	104.30	106.70	0
2019-09-25	106.70	106.70	106.70	106.70	0
2019-09-24	106.70	106.70	106.70	106.70	0
2019-09-23	106.60	106.70	104.30	106.70	0
2019-09-20	106.45	106.60	104.30	106.60	0
2019-09-19	106.60	106.60	106.60	106.60	0
2019-09-18	106.60	106.60	104.30	106.60	0
2019-09-17	106.40	106.60	104.30	106.60	0
2019-09-16	106.40	106.55	106.40	106.55	0
2019-09-13	106.35	106.40	104.00	106.40	0
2019-09-12	106.35	106.35	106.35	106.35	0
2019-09-11	106.35	106.35	104.00	106.35	0
2019-09-10	106.35	106.35	104.00	106.35	0
2019-09-09	106.35	106.35	104.00	106.35	0
2019-09-06	106.35	106.35	106.35	106.35	0
2019-09-05	106.30	106.35	106.30	106.35	0
2019-09-04	106.30	106.30	104.00	106.30	0
2019-09-03	106.30	106.30	104.00	106.30	0
2019-09-02	106.30	106.30	106.30	106.30	0
2019-08-30	106.30	106.30	104.00	106.30	0
2019-08-29	106.30	106.30	106.30	106.30	0
2019-08-28	106.25	106.30	106.25	106.30	0
2019-08-27	106.25	106.25	104.00	106.25	0
2019-08-23	106.25	106.25	106.25	106.25	0
2019-08-22	106.25	106.25	104.00	106.25	0
2019-08-21	106.25	106.25	104.00	106.25	0
2019-08-20	106.50	106.50	106.25	106.25	0
2019-08-19	106.25	106.50	104.50	106.50	0
2019-08-16	106.50	106.50	106.50	106.50	0
2019-08-15	107.30	107.40	106.50	106.50	0
2019-08-14	109.15	109.15	107.00	109.15	0
2019-08-13	109.10	109.15	109.10	109.15	0
2019-08-12	109.00	109.10	109.00	109.10	0
2019-08-09	109.00	109.00	109.00	109.00	0
2019-08-08	109.00	109.00	109.00	109.00	0
2019-08-07	109.00	109.00	109.00	109.00	0
2019-08-06	108.50	109.00	106.00	109.00	0
2019-08-05	108.50	108.50	106.00	108.50	0
2019-08-02	108.50	108.50	106.00	108.50	0
2019-08-01	108.50	108.50	108.50	108.50	0
2019-07-31	108.45	108.50	108.45	108.50	0
2019-07-30	108.45	108.45	108.45	108.45	0
2019-07-29	108.40	108.45	106.00	108.45	0
2019-07-26	108.35	108.40	108.35	108.40	0
2019-07-25	108.35	108.35	108.35	108.35	0
2019-07-24	108.25	108.35	106.00	108.35	0
2019-07-23	108.25	108.25	108.25	108.25	0
2019-07-22	108.25	108.25	108.25	108.25	0
2019-07-19	108.25	108.25	108.25	108.25	0
2019-07-18	108.25	108.25	106.00	108.25	9,928
2019-07-17	108.25	108.25	108.25	108.25	0
2019-07-16	108.25	108.25	108.25	108.25	0
2019-07-15	108.25	108.25	108.25	108.25	0
2019-07-12	108.25	108.25	106.00	108.25	0
2019-07-11	109.00	109.00	106.00	108.25	0
2019-07-10	108.25	108.25	106.00	108.25	0
2019-07-09	108.25	108.25	108.25	108.25	0
2019-07-08	108.25	108.25	108.25	108.25	0
2019-07-05	108.25	108.25	108.25	108.25	0

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

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

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