Sant Uk.8fepf Share History

Sant Uk.8fepf Share Price history. The following table shows end-of-day data SANB historical share prices for Sant Uk.8fepf, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	131.50	131.50	131.00	131.00	22,134
2024-05-16	131.50	131.50	131.00	131.00	10,199
2024-05-15	131.50	131.50	131.00	131.00	19,800
2024-05-14	131.50	131.50	131.00	131.00	7,685
2024-05-13	131.50	131.50	131.00	131.00	1,526
2024-05-10	131.50	131.50	131.00	131.00	14,400
2024-05-09	131.50	131.50	131.00	131.00	5,273
2024-05-08	131.50	131.50	131.00	131.00	16,174
2024-05-07	131.50	144.00	144.00	144.00	81,015
2024-05-06	131.00	131.00	131.00	131.00	0
2024-05-03	131.50	131.50	131.00	131.00	41,882
2024-05-02	131.50	131.50	131.00	131.00	11,316
2024-05-01	131.50	131.50	131.00	131.00	12,070
2024-04-30	132.00	132.00	131.00	131.00	7,963
2024-04-29	132.00	132.00	131.50	131.50	23,130
2024-04-26	132.00	132.00	131.50	131.50	0
2024-04-25	132.00	132.00	131.50	131.50	9,558
2024-04-24	132.00	132.00	131.50	131.50	4,611
2024-04-23	131.00	131.50	131.00	131.50	14,979
2024-04-22	131.50	131.50	131.00	131.00	1,550
2024-04-19	131.50	131.50	131.00	131.00	14,889
2024-04-18	131.50	131.50	131.00	131.00	21,500
2024-04-17	131.00	131.00	131.00	131.00	5,863
2024-04-16	132.50	132.50	131.00	131.00	4,706
2024-04-15	131.50	131.50	131.50	131.50	22,295
2024-04-12	133.00	133.00	131.50	131.50	13,638
2024-04-11	133.00	133.00	132.00	132.00	32,620
2024-04-10	132.00	132.00	132.00	132.00	64,729
2024-04-09	132.50	132.50	131.50	132.00	13,250
2024-04-08	133.00	133.00	131.50	131.50	7,982
2024-04-05	133.00	133.00	132.00	132.00	8,782
2024-04-04	133.00	133.00	132.00	132.00	23,832
2024-04-03	133.00	133.00	133.00	133.00	9,331
2024-04-02	133.00	133.00	133.00	133.00	7,832
2024-04-01	133.00	133.00	133.00	133.00	0
2024-03-29	133.00	133.00	133.00	133.00	0
2024-03-28	133.00	133.00	133.00	133.00	20,450
2024-03-27	133.00	133.00	133.00	133.00	3,002
2024-03-26	133.50	133.50	133.00	133.00	13,744
2024-03-25	133.50	133.50	133.50	133.50	38,979
2024-03-22	133.50	133.50	133.50	133.50	320
2024-03-21	133.50	133.50	133.50	133.50	9,100
2024-03-20	133.50	133.50	133.50	133.50	63,197
2024-03-19	134.50	134.50	133.50	133.50	12,237
2024-03-18	134.50	134.50	134.50	134.50	37,707
2024-03-15	134.50	134.50	134.50	134.50	26,379
2024-03-14	134.50	134.50	134.50	134.50	1,477
2024-03-13	133.50	134.50	133.50	134.50	4,011
2024-03-12	132.00	133.50	132.00	133.50	9,814
2024-03-11	133.00	133.50	133.00	133.50	30,586
2024-03-08	132.50	133.00	132.50	133.00	10
2024-03-07	134.00	134.00	133.00	133.00	17,254
2024-03-06	136.50	136.50	136.50	136.50	0
2024-03-05	135.00	138.00	138.00	138.00	594
2024-03-04	135.50	137.00	137.00	137.00	26,914
2024-03-01	133.50	134.50	133.50	134.50	19,097
2024-02-29	133.50	134.00	133.50	134.00	18
2024-02-28	133.00	133.50	133.00	133.50	9,676
2024-02-27	133.00	133.00	133.00	133.00	0
2024-02-26	133.00	133.00	133.00	133.00	3
2024-02-23	133.00	133.00	133.00	133.00	13,314
2024-02-22	133.00	133.00	133.00	133.00	0
2024-02-21	133.00	133.00	133.00	133.00	4,320
2024-02-20	133.00	133.00	133.00	133.00	15,342
2024-02-19	133.00	133.00	133.00	133.00	10,786
2024-02-16	133.00	133.00	133.00	133.00	10
2024-02-15	133.00	133.00	133.00	133.00	29
2024-02-14	133.00	133.00	133.00	133.00	37
2024-02-13	133.50	133.50	133.00	133.00	9,732
2024-02-12	133.50	133.50	133.50	133.50	2,396
2024-02-09	133.50	133.50	133.50	133.50	394
2024-02-08	132.50	133.50	132.50	133.50	3,000
2024-02-07	133.50	133.50	133.50	133.50	1,703
2024-02-06	133.50	133.50	133.50	133.50	8,123
2024-02-05	132.50	133.50	132.50	133.50	2,216
2024-02-02	133.50	133.50	133.50	133.50	0
2024-02-01	133.50	133.50	133.50	133.50	14,756
2024-01-31	133.50	133.50	133.50	133.50	1,174
2024-01-30	134.00	134.00	133.50	133.50	9,744
2024-01-29	133.00	134.00	133.00	134.00	15,770
2024-01-26	133.50	133.50	133.00	133.50	7,023
2024-01-25	133.50	133.50	133.00	133.00	11,011
2024-01-24	133.50	133.50	133.50	133.50	15,812
2024-01-23	134.00	134.00	133.50	133.50	3,664
2024-01-22	134.50	134.50	134.00	134.00	4,584
2024-01-19	134.50	134.50	134.50	134.50	7,193
2024-01-18	136.00	136.00	134.50	134.50	186,710
2024-01-17	138.00	138.00	136.00	136.00	12,068
2024-01-16	138.50	138.50	138.50	138.50	14,950
2024-01-15	136.50	138.50	136.50	138.50	45,661
2024-01-12	136.50	136.50	136.50	136.50	6,300
2024-01-11	136.00	136.50	136.00	136.50	0
2024-01-10	136.00	136.00	136.00	136.00	10,503
2024-01-09	135.50	136.00	135.50	136.00	12,042
2024-01-08	135.50	135.50	135.50	135.50	0
2024-01-05	136.50	136.50	135.00	135.50	25,717
2024-01-04	136.50	136.50	136.50	136.50	1,100
2024-01-03	135.00	136.50	135.00	136.50	24,110
2024-01-02	134.50	135.00	134.50	135.00	0
2024-01-01	134.50	134.50	134.50	134.50	0
2023-12-29	134.50	134.50	134.50	134.50	1,357
2023-12-28	133.50	134.50	133.50	134.50	0
2023-12-27	134.00	134.00	133.50	133.50	7,707
2023-12-26	133.50	133.50	133.50	133.50	0
2023-12-25	133.50	133.50	133.50	133.50	0
2023-12-22	133.50	133.50	133.50	133.50	0
2023-12-21	132.50	133.50	132.50	133.50	13,739
2023-12-20	132.50	132.50	132.50	132.50	32,767
2023-12-19	130.50	132.50	130.50	132.50	21,870
2023-12-18	129.50	130.50	129.50	130.50	56,866
2023-12-15	128.00	128.00	128.00	128.00	3,820
2023-12-14	128.50	128.50	127.50	128.00	3,882
2023-12-13	127.00	127.50	127.00	127.50	45,809
2023-12-12	127.00	127.00	127.00	127.00	0
2023-12-11	127.00	127.00	127.00	127.00	460
2023-12-08	127.50	127.50	127.00	127.00	0
2023-12-07	127.50	127.50	127.00	127.00	3,076
2023-12-06	127.00	127.00	127.00	127.00	440
2023-12-05	125.50	127.00	125.50	127.00	0
2023-12-04	127.00	127.50	126.50	126.50	7,566
2023-12-01	127.00	127.00	127.00	127.00	18,950
2023-11-30	127.50	127.50	127.00	127.00	5,001
2023-11-29	127.00	127.00	127.00	127.00	1,703
2023-11-28	127.50	127.50	127.00	127.00	108
2023-11-27	126.50	127.00	126.50	127.00	15,055
2023-11-24	126.50	126.50	126.50	126.50	1,567
2023-11-23	126.50	126.50	126.50	126.50	25,250
2023-11-22	126.50	126.50	126.50	126.50	0
2023-11-21	126.50	126.50	126.50	126.50	6
2023-11-20	127.50	127.50	125.50	126.50	28,075
2023-11-17	127.00	127.50	126.50	127.50	7,499
2023-11-16	125.50	126.50	125.50	126.50	5,138
2023-11-15	125.50	125.50	125.50	125.50	0
2023-11-14	124.50	125.50	124.50	125.50	0
2023-11-13	124.00	124.50	124.00	124.50	5,597
2023-11-10	124.00	124.00	124.00	124.00	0
2023-11-09	122.00	124.00	122.00	124.00	3,579
2023-11-08	121.50	122.00	121.50	122.00	58,919
2023-11-07	121.50	121.50	121.50	121.50	10,000
2023-11-06	121.00	121.50	121.00	121.50	10,394
2023-11-03	121.00	121.00	121.00	121.00	13,516
2023-11-02	121.00	121.00	121.00	121.00	0
2023-11-01	121.00	121.00	121.00	121.00	4,133
2023-10-31	121.00	121.00	121.00	121.00	5,660
2023-10-30	121.00	121.00	121.00	121.00	14,250
2023-10-27	120.00	121.00	120.00	121.00	0
2023-10-26	121.50	121.50	121.00	121.00	56,360
2023-10-25	120.00	121.00	120.00	121.00	4,984
2023-10-24	121.00	121.00	121.00	121.00	6,234
2023-10-23	121.00	121.00	121.00	121.00	0
2023-10-20	121.50	121.50	121.00	121.00	7,852
2023-10-19	121.00	121.50	121.00	121.00	3,669
2023-10-18	120.50	121.00	120.50	121.00	25
2023-10-17	121.50	121.50	120.50	120.50	51,297
2023-10-16	121.00	121.50	121.00	121.50	21,278
2023-10-13	120.50	121.00	120.50	121.00	21,592
2023-10-12	120.50	120.50	120.50	120.50	1,382
2023-10-11	120.50	120.50	120.50	120.50	8,204
2023-10-10	119.50	120.50	119.50	120.50	11,461
2023-10-09	120.50	120.50	119.50	119.50	14,841
2023-10-06	119.50	120.50	119.50	120.50	20,326
2023-10-05	120.50	120.50	120.00	120.00	5
2023-10-04	121.50	121.50	120.50	120.50	45,207
2023-10-03	122.50	122.50	121.50	121.50	34,000
2023-10-02	122.50	123.00	123.00	123.00	49,402
2023-09-29	122.50	122.50	122.50	122.50	0
2023-09-28	123.50	124.00	122.50	122.50	14,000
2023-09-27	123.00	123.50	123.00	123.50	19,226
2023-09-26	122.50	123.00	122.50	123.00	10,000
2023-09-25	120.50	122.50	120.50	122.50	0
2023-09-22	119.50	120.50	119.50	120.50	14,683
2023-09-21	119.00	119.50	119.00	119.50	8
2023-09-20	119.00	119.00	119.00	119.00	0
2023-09-19	119.00	119.00	119.00	119.00	4,393
2023-09-18	119.00	119.00	119.00	119.00	0
2023-09-15	119.00	119.00	119.00	119.00	657
2023-09-14	119.00	119.00	119.00	119.00	24,702
2023-09-13	119.50	120.00	119.00	119.00	5,000
2023-09-12	119.50	119.50	119.50	119.50	5,000
2023-09-11	119.50	119.50	119.50	119.50	17,882
2023-09-08	119.50	119.50	119.50	119.50	4,193
2023-09-07	121.00	121.00	119.00	119.50	20,144
2023-09-06	122.00	122.00	122.00	122.00	0
2023-09-05	122.00	122.00	122.00	122.00	0
2023-09-04	122.50	122.50	122.00	122.00	19,134
2023-09-01	123.00	123.00	122.50	122.50	18,119
2023-08-31	122.50	123.00	122.50	123.00	16,000
2023-08-30	122.50	122.50	122.50	122.50	23,136
2023-08-29	122.00	122.50	122.00	122.50	14,621
2023-08-28	122.00	122.00	122.00	122.00	0
2023-08-25	120.50	122.00	120.50	122.00	0
2023-08-24	121.00	121.00	121.00	121.00	5,622
2023-08-23	121.00	121.00	121.00	121.00	3,269
2023-08-22	121.00	121.00	121.00	121.00	352
2023-08-21	123.50	123.50	121.00	121.00	20,922
2023-08-18	124.00	124.00	123.50	123.50	13,147
2023-08-17	124.50	124.50	124.00	124.00	0
2023-08-16	124.50	124.50	124.50	124.50	32,949
2023-08-15	124.00	124.50	124.00	124.50	8,000
2023-08-14	124.00	123.00	123.00	123.00	12,097
2023-08-11	124.00	124.00	124.00	124.00	6,003
2023-08-10	124.00	124.00	124.00	124.00	28,009
2023-08-09	124.00	124.00	124.00	124.00	23,366
2023-08-08	124.00	124.00	124.00	124.00	1,189
2023-08-07	124.00	124.00	124.00	124.00	13
2023-08-04	124.00	124.00	124.00	124.00	40
2023-08-03	124.00	124.00	124.00	124.00	3,500
2023-08-02	122.50	124.00	122.50	124.00	1,000
2023-08-01	124.00	124.00	124.00	124.00	1,000
2023-07-31	124.00	124.00	124.00	124.00	21,763
2023-07-28	124.00	124.00	124.00	124.00	4,000
2023-07-27	124.00	124.00	124.00	124.00	0
2023-07-26	124.00	124.00	124.00	124.00	12,948
2023-07-25	123.00	123.00	123.00	123.00	12,885
2023-07-24	123.00	123.00	123.00	123.00	6,341
2023-07-21	122.50	123.00	122.50	123.00	3,000
2023-07-20	122.50	122.50	122.50	122.50	0
2023-07-19	122.00	122.50	122.00	122.50	3,649
2023-07-18	121.00	122.00	121.00	122.00	15,874
2023-07-17	119.00	121.00	119.00	121.00	6,865
2023-07-14	118.00	119.00	118.00	119.00	4,100
2023-07-13	119.00	119.00	119.00	119.00	1,055
2023-07-12	119.00	119.00	119.00	119.00	0
2023-07-11	117.50	119.00	117.50	119.00	9,138
2023-07-10	117.50	118.00	117.50	118.00	568
2023-07-07	117.50	118.00	117.50	118.00	1,000
2023-07-06	117.50	117.50	117.50	117.50	8,098
2023-07-05	117.50	118.00	117.50	117.50	19,757
2023-07-04	118.50	118.50	117.50	117.50	4,166
2023-07-03	118.50	119.00	118.50	118.50	1,342
2023-06-30	119.00	119.00	119.00	119.00	18,633
2023-06-29	119.00	119.00	119.00	119.00	13,266
2023-06-28	119.50	119.50	119.00	119.00	0
2023-06-27	120.50	120.50	119.50	119.50	400
2023-06-26	121.50	121.50	120.50	120.50	25,000
2023-06-23	122.00	122.00	121.50	121.50	14,903
2023-06-22	121.50	122.50	121.50	122.00	10,666
2023-06-21	121.00	121.50	121.00	121.50	2,450
2023-06-20	122.00	122.00	121.00	121.50	2,989
2023-06-19	122.50	122.50	122.00	122.00	23,303
2023-06-16	122.50	122.50	122.50	122.50	2,000
2023-06-15	122.50	122.50	122.50	122.50	0
2023-06-14	123.00	123.00	122.50	122.50	876
2023-06-13	123.00	123.00	123.00	123.00	19,030
2023-06-12	123.00	123.00	123.00	123.00	0
2023-06-09	123.00	123.00	123.00	123.00	1,175
2023-06-08	123.00	123.00	123.00	123.00	6,399
2023-06-07	123.00	123.00	123.00	123.00	0
2023-06-06	123.00	123.00	123.00	123.00	0
2023-06-05	123.50	123.50	123.00	123.00	0
2023-06-02	123.50	123.50	123.50	123.50	1,000
2023-06-01	123.50	123.50	123.50	123.50	155
2023-05-31	123.00	123.50	123.00	123.50	0
2023-05-30	123.00	123.50	123.00	123.50	4,945
2023-05-29	123.50	123.50	123.50	123.50	0
2023-05-26	123.50	123.50	123.50	123.50	429
2023-05-25	124.00	124.00	123.50	123.50	6,000
2023-05-24	124.50	124.50	123.50	124.00	0
2023-05-23	124.50	124.50	124.50	124.50	6,944
2023-05-22	124.50	124.50	124.50	124.50	250
2023-05-19	124.50	125.00	124.50	124.50	4,909
2023-05-18	124.50	125.00	124.50	125.00	15,875
2023-05-17	124.50	125.00	124.50	125.00	0
2023-05-16	124.50	125.00	124.50	125.00	9,000
2023-05-15	124.00	125.00	124.00	125.00	18,174
2023-05-12	124.00	125.00	124.00	125.00	0
2023-05-11	124.00	125.00	124.00	125.00	5,087
2023-05-10	124.00	125.00	124.00	125.00	10,639
2023-05-09	124.00	125.00	124.00	125.00	24,149
2023-05-08	125.00	125.00	125.00	125.00	0
2023-05-05	124.00	125.00	124.00	125.00	235
2023-05-04	124.00	124.50	124.00	124.50	0
2023-05-03	124.00	124.50	124.00	124.50	4,686
2023-05-02	124.00	124.50	124.00	124.50	7,396
2023-05-01	124.50	124.50	124.50	124.50	0
2023-04-28	124.00	124.50	124.00	124.50	0
2023-04-27	124.00	124.50	124.00	124.50	23,850
2023-04-26	124.50	124.50	124.50	124.50	193
2023-04-25	124.00	124.50	124.00	124.50	0
2023-04-24	124.00	124.50	124.00	124.50	3,908
2023-04-21	124.00	124.50	124.00	124.50	0
2023-04-20	123.50	124.50	123.50	124.50	43,800
2023-04-19	123.50	123.50	123.50	123.50	2,345
2023-04-18	123.50	123.50	123.50	123.50	20,003
2023-04-17	123.50	123.50	123.50	123.50	27,063
2023-04-14	123.00	123.50	123.00	123.50	13,061
2023-04-13	123.50	123.50	123.50	123.50	4,466
2023-04-12	121.00	123.50	121.00	123.50	37,915
2023-04-11	119.00	121.00	119.00	121.00	65,961
2023-04-10	119.50	119.50	119.50	119.50	0
2023-04-07	119.50	119.50	119.50	119.50	0
2023-04-06	118.50	119.50	118.50	119.50	7,184
2023-04-05	118.00	118.50	118.00	118.50	82
2023-04-04	118.00	118.50	118.00	118.50	11,161
2023-04-03	118.00	118.00	118.00	118.00	9,002
2023-03-31	118.00	118.00	118.00	118.00	2,438
2023-03-30	117.50	118.00	117.50	118.00	23,755
2023-03-29	117.50	117.50	117.50	117.50	12,446
2023-03-28	117.50	117.50	117.50	117.50	10,719
2023-03-27	117.50	117.50	117.50	117.50	23,767
2023-03-24	117.50	117.50	117.50	117.50	0
2023-03-23	117.50	117.50	117.50	117.50	8,000
2023-03-22	117.50	118.00	117.50	117.50	5,697
2023-03-21	117.00	117.50	117.00	117.50	580
2023-03-20	121.00	121.00	115.50	117.00	93,052
2023-03-17	121.50	121.50	120.50	120.50	0
2023-03-16	121.50	121.50	120.50	120.50	4,891
2023-03-15	123.50	123.50	120.50	120.50	8,500
2023-03-14	124.50	124.50	123.50	123.50	3,184
2023-03-13	126.00	126.00	124.50	124.50	29,616
2023-03-10	126.00	126.00	125.50	125.50	3,529
2023-03-09	126.00	128.00	126.00	126.00	388
2023-03-08	130.00	130.00	130.00	130.00	93
2023-03-07	129.50	130.00	129.50	130.00	28,468
2023-03-06	129.00	129.50	129.00	129.50	4,961
2023-03-03	129.00	129.00	129.00	129.00	9,000
2023-03-02	129.00	129.00	129.00	129.00	11,609
2023-03-01	129.00	129.00	129.00	129.00	155
2023-02-28	129.50	129.50	129.00	129.00	9,328
2023-02-27	129.00	129.50	129.00	129.50	179
2023-02-24	129.00	129.50	129.00	129.50	0
2023-02-23	129.00	129.50	129.00	129.50	0
2023-02-22	129.00	129.50	129.00	129.50	2,372
2023-02-21	129.00	129.50	129.00	129.50	7
2023-02-20	129.00	129.50	129.00	129.50	3,233
2023-02-17	129.00	129.50	129.00	129.50	1,447
2023-02-16	129.00	129.00	129.00	129.00	5,000
2023-02-15	129.00	129.00	129.00	129.00	21,039
2023-02-14	129.50	129.50	129.00	129.00	108
2023-02-13	129.50	129.50	129.50	129.50	6,613
2023-02-10	128.00	129.50	128.00	129.50	15,878
2023-02-09	128.00	129.00	128.00	129.00	11,009
2023-02-08	128.50	128.50	128.50	128.50	2,312
2023-02-07	128.50	128.50	128.50	128.50	1,737
2023-02-06	128.00	128.50	128.00	128.50	2,183
2023-02-03	127.50	128.50	127.50	128.50	14,775
2023-02-02	127.00	127.50	127.00	127.50	3,846
2023-02-01	127.00	127.00	127.00	127.00	1,116
2023-01-31	127.00	127.00	127.00	127.00	1,521
2023-01-30	127.00	127.00	127.00	127.00	1,552
2023-01-27	126.50	127.00	126.50	127.00	7,900
2023-01-26	125.50	126.50	125.50	126.50	41,675
2023-01-25	125.00	125.50	125.00	125.50	21,602
2023-01-24	124.50	125.00	124.50	125.00	11,195
2023-01-23	124.00	124.50	124.00	124.50	7,382
2023-01-20	124.00	124.50	124.00	124.50	3,750
2023-01-19	124.50	124.50	124.50	124.50	1,342
2023-01-18	124.50	124.50	124.50	124.50	9,478
2023-01-17	124.50	124.50	124.50	124.50	8,675
2023-01-16	124.50	124.50	124.50	124.50	25,070
2023-01-13	124.50	124.50	124.50	124.50	3,204
2023-01-12	124.00	124.50	124.00	124.50	2,523
2023-01-11	124.00	124.50	124.00	124.50	8,447
2023-01-10	124.00	124.00	124.00	124.00	14,010
2023-01-09	124.00	124.00	124.00	124.00	335
2023-01-06	124.00	124.00	123.50	124.00	393
2023-01-05	122.50	123.50	122.50	123.50	7,000
2023-01-04	121.00	121.50	121.00	121.50	10,290
2023-01-03	121.00	121.50	121.00	121.50	1,000
2023-01-02	121.00	121.00	121.00	121.00	0
2022-12-30	121.00	121.00	121.00	121.00	1,521
2022-12-29	120.50	121.00	120.50	121.00	0
2022-12-28	120.50	121.00	120.50	121.00	0
2022-12-27	120.50	120.50	120.50	120.50	0
2022-12-26	120.50	120.50	120.50	120.50	0
2022-12-23	119.50	120.50	119.50	120.50	1,000
2022-12-22	119.50	120.00	119.50	120.00	6,560
2022-12-21	119.50	119.50	119.50	119.50	5,000
2022-12-20	119.50	119.50	119.50	119.50	3,127
2022-12-19	120.00	120.00	119.50	119.50	9,157
2022-12-16	121.00	121.00	120.00	120.00	21,000
2022-12-15	121.00	121.00	121.00	121.00	23,070
2022-12-14	120.00	121.00	120.00	121.00	22,194
2022-12-13	119.50	120.00	119.50	120.00	41,737
2022-12-12	119.50	119.50	119.50	119.50	7,374
2022-12-09	119.50	119.50	119.50	119.50	22,399
2022-12-08	119.50	119.50	119.50	119.50	8,457
2022-12-07	119.50	119.50	119.50	119.50	35,000
2022-12-06	119.50	119.50	119.50	119.50	439
2022-12-05	120.00	120.00	119.00	119.50	51,316
2022-12-02	118.50	119.00	118.50	119.00	4,127
2022-12-01	118.50	118.50	118.50	118.50	0
2022-11-30	116.50	118.50	116.50	118.50	0
2022-11-29	116.50	116.50	116.50	116.50	800
2022-11-28	115.50	116.50	113.00	116.50	72,814
2022-11-25	115.00	115.50	115.00	115.50	5,591
2022-11-24	115.00	115.00	115.00	115.00	77,101
2022-11-23	115.00	115.00	115.00	115.00	33,752
2022-11-22	115.00	115.00	115.00	115.00	24,230
2022-11-21	115.00	115.00	115.00	115.00	24,785
2022-11-18	116.00	116.00	114.50	115.00	56,305
2022-11-17	114.50	114.50	114.50	114.50	1,728
2022-11-16	114.00	114.50	114.00	114.50	25,065
2022-11-15	114.00	114.00	114.00	114.00	18,750
2022-11-14	114.00	114.00	114.00	114.00	0
2022-11-11	113.00	114.00	113.00	114.00	102,687
2022-11-10	112.50	113.00	112.50	113.00	13,172
2022-11-09	112.00	112.50	112.00	112.50	5,915
2022-11-08	112.00	112.50	112.00	112.50	5,034
2022-11-07	112.50	112.50	112.50	112.50	19,823
2022-11-04	111.00	112.50	111.00	112.50	55,220
2022-11-03	111.00	111.50	111.00	111.50	39,720
2022-11-02	111.00	111.50	111.00	111.50	13,448
2022-11-01	110.50	111.50	110.50	111.50	27,057
2022-10-31	110.50	110.50	110.50	110.50	0
2022-10-28	110.50	110.50	110.50	110.50	108,770
2022-10-27	110.50	110.50	110.50	110.50	21,413
2022-10-26	110.50	110.50	110.50	110.50	32,174
2022-10-25	110.00	110.50	110.00	110.50	12,466
2022-10-24	111.00	111.00	110.50	110.50	28,321
2022-10-21	110.50	110.50	110.50	110.50	11,856
2022-10-20	110.50	110.50	110.50	110.50	35,131
2022-10-19	111.00	111.00	110.50	110.50	24,308
2022-10-18	110.50	110.50	110.50	110.50	18,868
2022-10-17	110.50	110.50	110.50	110.50	14,442
2022-10-14	110.50	110.50	110.50	110.50	19,178
2022-10-13	110.50	110.50	110.50	110.50	9,319
2022-10-12	110.50	110.50	110.50	110.50	0
2022-10-11	110.50	110.50	110.50	110.50	877
2022-10-10	110.50	110.50	108.00	110.50	26,941
2022-10-07	110.50	110.50	108.00	110.50	13,456
2022-10-06	110.00	110.50	107.00	110.50	2,242
2022-10-05	111.00	111.00	108.00	110.50	51,783
2022-10-04	111.00	111.00	110.50	110.50	126,448
2022-10-03	111.50	111.50	109.00	111.00	13,485
2022-09-30	111.50	111.50	109.00	111.00	19,009
2022-09-29	111.00	111.00	111.00	111.00	11,338
2022-09-28	111.50	111.50	109.00	111.00	26,121
2022-09-27	111.00	111.00	108.00	111.00	45,492
2022-09-26	112.00	112.00	109.00	110.50	75,598
2022-09-23	114.50	114.50	113.00	114.00	28,852
2022-09-22	115.00	115.00	113.00	114.50	27,294
2022-09-21	115.50	115.50	115.00	115.00	9,438
2022-09-20	116.00	116.50	114.00	115.50	2,388
2022-09-19	116.50	116.50	116.50	116.50	0
2022-09-16	116.00	116.50	114.00	116.50	5,196
2022-09-15	116.00	116.50	114.00	116.50	8,243
2022-09-14	116.50	116.50	116.50	116.50	9,273
2022-09-13	117.50	117.50	116.00	116.50	11,659
2022-09-12	117.50	117.50	117.50	117.50	4,853
2022-09-09	118.50	118.50	116.00	117.50	53,528
2022-09-08	118.50	120.50	118.50	118.50	12,311
2022-09-07	124.50	124.50	122.00	122.50	1,221
2022-09-06	126.50	126.50	124.50	124.50	10,357
2022-09-05	126.50	126.50	126.50	126.50	10,460
2022-09-02	126.50	126.50	124.00	126.50	3,982
2022-09-01	126.50	126.50	126.50	126.50	0
2022-08-31	127.50	127.50	126.50	126.50	10,692
2022-08-30	127.50	127.50	125.00	127.50	22,161
2022-08-29	128.00	128.00	128.00	128.00	0
2022-08-26	128.50	128.50	127.00	128.00	2
2022-08-25	128.50	128.50	127.00	128.50	11,323
2022-08-24	128.50	128.50	127.00	128.50	800
2022-08-23	128.50	128.50	127.00	128.50	17,080
2022-08-22	129.00	129.00	127.00	128.50	0
2022-08-19	130.00	130.00	127.00	129.00	1,249
2022-08-18	130.00	130.00	127.00	129.50	500
2022-08-17	129.50	129.50	129.50	129.50	6
2022-08-16	129.50	129.50	127.00	129.50	5,000
2022-08-15	129.00	129.50	126.00	129.50	0
2022-08-12	129.00	129.00	129.00	129.00	4,566
2022-08-11	129.00	129.00	126.00	129.00	7,000
2022-08-10	129.00	129.00	126.00	129.00	0
2022-08-09	128.50	129.00	128.50	129.00	489
2022-08-08	129.00	129.00	126.00	128.50	33,145
2022-08-05	129.00	129.00	126.00	128.50	13,625
2022-08-04	128.00	128.00	126.00	128.00	5,969
2022-08-03	127.00	128.00	127.00	128.00	15,394
2022-08-02	125.00	127.00	122.00	127.00	16,048
2022-08-01	122.50	125.00	120.00	125.00	16,933
2022-07-29	122.00	122.50	119.00	122.50	11,722
2022-07-28	121.00	121.50	120.50	121.50	41,503
2022-07-27	120.50	121.00	118.00	121.00	27,122
2022-07-26	120.50	120.50	118.00	120.50	6,906
2022-07-25	120.50	120.50	118.00	120.50	403
2022-07-22	120.50	120.50	118.00	120.50	20,348
2022-07-21	121.00	121.00	118.00	120.50	0
2022-07-20	120.50	120.50	118.00	120.50	8,317
2022-07-19	120.50	120.50	118.00	120.50	9,263
2022-07-18	120.50	120.50	118.00	120.50	14,125
2022-07-15	120.50	120.50	118.00	120.50	18,784
2022-07-14	120.50	120.50	120.50	120.50	5,820
2022-07-13	120.50	120.50	120.50	120.50	820
2022-07-12	120.50	120.50	118.00	120.50	17,409
2022-07-11	121.00	121.00	119.00	120.50	8,487
2022-07-08	121.00	121.00	121.00	121.00	13,000
2022-07-07	121.00	121.00	119.00	121.00	22,600
2022-07-06	122.00	122.00	119.00	121.00	17,045
2022-07-05	123.50	123.50	121.00	122.50	4,332
2022-07-04	124.50	124.50	122.00	123.50	323
2022-07-01	124.50	124.50	124.00	124.00	16,607
2022-06-30	125.00	125.50	123.00	124.50	0
2022-06-29	127.00	124.00	124.00	124.00	20,193
2022-06-28	126.00	126.50	124.00	126.50	49,014
2022-06-27	125.50	126.00	125.00	126.00	14,366
2022-06-24	125.50	125.50	124.00	125.50	3,675
2022-06-23	125.50	125.50	124.00	125.50	1,071
2022-06-22	125.50	125.50	125.50	125.50	13,880
2022-06-21	126.00	126.00	124.00	125.50	14,322
2022-06-20	126.50	126.50	125.00	126.00	36,401
2022-06-17	128.00	128.00	125.00	126.50	17,270
2022-06-16	130.50	130.50	128.00	128.00	46,184
2022-06-15	132.00	132.00	130.00	130.50	23,932
2022-06-14	133.00	133.00	130.00	132.00	8,807
2022-06-13	133.00	133.00	130.00	132.50	379
2022-06-10	133.00	133.00	133.00	133.00	19,000
2022-06-09	133.50	133.50	131.00	133.50	3,511
2022-06-08	133.50	133.50	133.50	133.50	21,130
2022-06-07	133.50	133.50	131.00	133.50	10,000
2022-06-06	133.50	133.50	133.50	133.50	18,987
2022-06-03	133.50	133.50	133.50	133.50	0
2022-06-02	133.50	133.50	133.50	133.50	0
2022-06-01	133.50	133.50	133.50	133.50	11,975
2022-05-31	132.50	133.50	131.00	133.50	65,225
2022-05-30	133.50	133.50	131.00	133.00	20,000
2022-05-27	133.50	133.50	131.00	133.50	377
2022-05-26	134.00	134.00	132.00	134.00	38,002
2022-05-25	134.00	134.00	132.00	134.00	6,861
2022-05-24	134.00	134.00	132.00	134.00	11,444
2022-05-23	134.00	134.00	132.00	134.00	25,122
2022-05-20	134.00	134.50	132.00	134.00	35,642
2022-05-19	134.50	134.50	132.00	134.00	5,508
2022-05-18	136.50	136.50	134.00	134.50	35,351
2022-05-17	136.50	136.50	134.00	136.50	9,322
2022-05-16	136.50	136.50	134.00	136.50	4,026
2022-05-13	136.00	136.50	133.00	136.50	21,334
2022-05-12	139.00	139.00	135.50	135.50	39,997
2022-05-11	138.00	138.00	138.00	138.00	9,609
2022-05-10	138.00	138.00	138.00	138.00	11,084
2022-05-09	139.00	139.00	136.00	138.00	8,120
2022-05-06	139.50	139.50	137.00	139.00	52
2022-05-05	140.00	140.00	139.50	139.50	0
2022-05-04	140.00	140.00	137.00	140.00	4,500
2022-05-03	140.00	140.00	137.00	140.00	12,971
2022-05-02	140.00	140.00	140.00	140.00	0
2022-04-29	140.00	140.00	137.00	140.00	0
2022-04-28	140.00	140.00	137.00	140.00	0
2022-04-27	140.00	140.00	137.00	140.00	0
2022-04-26	140.05	140.05	140.05	140.05	0
2022-04-25	140.15	140.15	137.30	140.05	0
2022-04-22	140.15	140.15	137.30	140.15	0
2022-04-21	139.90	140.15	139.90	140.15	0
2022-04-20	139.90	139.90	139.90	139.90	0
2022-04-19	140.15	140.15	137.30	139.90	0
2022-04-18	139.90	139.90	139.90	139.90	0
2022-04-15	139.90	139.90	139.90	139.90	0
2022-04-14	140.15	140.15	137.30	139.90	0
2022-04-13	140.70	140.70	137.70	139.90	0
2022-04-12	140.35	140.35	137.70	140.10	0
2022-04-11	140.00	140.10	137.00	140.10	0
2022-04-08	139.75	140.10	137.70	140.10	0
2022-04-07	140.35	140.35	137.70	140.10	0
2022-04-06	140.25	140.25	137.50	140.10	0
2022-04-05	140.25	140.25	137.50	140.00	0
2022-04-04	140.00	140.25	137.50	140.00	0
2022-04-01	140.25	140.25	137.50	140.00	0
2022-03-31	140.00	140.00	137.00	140.00	0
2022-03-30	140.00	140.00	137.00	139.50	0
2022-03-29	140.00	140.00	137.00	139.50	0
2022-03-28	139.75	139.75	137.00	139.50	0
2022-03-25	139.50	139.50	136.50	139.00	0
2022-03-24	139.50	139.50	136.50	139.00	0
2022-03-23	139.50	139.50	136.50	139.00	0
2022-03-22	139.50	139.50	136.50	139.00	0
2022-03-21	139.50	139.50	136.50	139.00	0
2022-03-18	139.00	139.00	139.00	139.00	0
2022-03-17	139.50	139.50	136.50	139.00	0
2022-03-16	139.00	139.00	136.00	139.00	0
2022-03-15	139.00	139.00	136.00	138.65	0
2022-03-14	139.00	139.00	136.00	138.65	0
2022-03-11	139.00	139.00	136.00	138.65	0
2022-03-10	138.65	138.65	138.65	138.65	0
2022-03-09	142.75	142.75	140.00	142.55	0
2022-03-08	143.00	143.00	140.00	142.75	0
2022-03-07	143.00	143.00	140.00	142.75	0
2022-03-04	143.00	141.00	141.00	141.00	7,500
2022-03-03	143.00	143.25	140.50	143.00	0
2022-03-02	142.85	143.25	140.00	143.25	0
2022-03-01	143.10	143.10	142.85	142.85	0
2022-02-28	143.10	143.10	140.20	143.10	0
2022-02-25	143.00	143.10	140.00	143.10	0
2022-02-24	143.00	143.15	140.30	143.00	0
2022-02-23	143.30	143.30	140.30	143.30	0
2022-02-22	143.30	143.30	140.30	143.30	0
2022-02-21	144.00	141.00	141.00	141.00	4,500
2022-02-18	144.75	144.75	144.75	144.75	0
2022-02-17	144.00	144.75	141.00	144.75	0
2022-02-16	144.75	144.75	142.50	144.75	0
2022-02-15	144.00	145.00	143.00	144.75	0
2022-02-14	145.10	145.10	143.20	145.00	0
2022-02-11	145.25	145.25	145.10	145.10	0
2022-02-10	145.25	145.25	145.25	145.25	0
2022-02-09	145.25	145.25	145.25	145.25	0
2022-02-08	146.85	146.85	145.25	146.85	0
2022-02-07	147.75	147.75	145.50	146.85	0
2022-02-04	147.75	147.75	147.75	147.75	0
2022-02-03	148.50	148.50	147.75	147.75	0
2022-02-02	148.50	148.50	148.50	148.50	0
2022-02-01	148.50	148.50	145.50	148.50	0
2022-01-31	148.50	148.50	145.50	148.50	0
2022-01-28	148.50	148.50	145.50	148.50	0
2022-01-27	148.50	148.50	145.50	148.50	0
2022-01-26	148.50	148.50	148.50	148.50	0
2022-01-25	148.50	148.50	148.50	148.50	0
2022-01-24	150.00	150.00	147.00	148.50	0
2022-01-21	150.00	150.00	147.00	149.50	0
2022-01-20	149.50	149.50	149.50	149.50	0
2022-01-19	150.00	150.00	147.00	149.50	0
2022-01-18	150.00	150.00	147.00	149.50	12,000
2022-01-17	150.00	150.00	147.00	149.50	0
2022-01-14	150.00	150.00	147.00	149.50	0
2022-01-13	149.00	149.00	149.00	149.00	0
2022-01-12	149.00	149.00	149.00	149.00	0
2022-01-11	149.25	149.25	146.50	149.00	0
2022-01-10	148.75	149.00	148.75	149.00	0
2022-01-07	148.75	148.75	148.75	148.75	0
2022-01-06	149.00	149.00	146.00	148.75	0
2022-01-05	149.00	149.00	146.00	148.50	0
2022-01-04	148.50	148.50	148.50	148.50	0
2022-01-03	148.50	148.50	148.50	148.50	0
2021-12-31	149.00	149.00	146.00	148.50	0
2021-12-30	148.50	148.50	148.50	148.50	0
2021-12-29	148.50	148.50	148.50	148.50	0
2021-12-28	148.50	148.50	148.50	148.50	0
2021-12-27	148.50	148.50	148.50	148.50	0
2021-12-24	149.00	149.00	146.00	148.50	0
2021-12-23	148.50	148.50	148.50	148.50	0
2021-12-22	148.50	148.50	148.50	148.50	0
2021-12-21	148.75	148.75	148.50	148.50	0
2021-12-20	149.25	149.25	146.50	148.75	0
2021-12-17	149.25	149.25	146.50	149.00	0
2021-12-16	149.25	149.25	146.50	149.00	0
2021-12-15	149.25	149.25	146.50	149.25	0
2021-12-14	148.75	149.25	146.50	149.25	0
2021-12-13	148.75	149.00	146.50	149.00	0
2021-12-10	148.75	149.00	146.50	149.00	0
2021-12-09	149.00	149.00	149.00	149.00	0
2021-12-08	148.75	149.00	146.50	149.00	0
2021-12-07	148.75	149.00	146.50	149.00	0
2021-12-06	149.00	149.00	149.00	149.00	0
2021-12-03	148.75	149.00	146.50	149.00	0
2021-12-02	149.75	149.75	147.50	149.00	0
2021-12-01	150.25	150.25	147.50	149.75	0
2021-11-30	150.25	150.25	147.50	150.00	0
2021-11-29	150.25	150.25	147.50	150.00	0
2021-11-26	150.25	150.25	147.50	150.00	0
2021-11-25	150.25	150.25	147.50	150.25	0
2021-11-24	150.50	150.50	147.50	150.25	0
2021-11-23	150.25	150.25	147.50	150.25	0
2021-11-22	150.25	150.25	147.50	150.25	0
2021-11-19	150.25	150.25	147.50	150.25	0
2021-11-18	150.25	150.25	147.50	150.25	0
2021-11-17	150.00	150.25	150.00	150.25	0
2021-11-16	150.25	150.25	147.50	150.00	0
2021-11-15	150.25	150.25	147.50	150.00	0
2021-11-12	150.25	150.25	147.50	149.75	0
2021-11-11	148.75	149.40	148.75	149.40	0
2021-11-10	147.90	148.50	145.80	148.50	0
2021-11-09	147.50	147.90	145.00	147.90	0
2021-11-08	147.50	147.50	145.00	147.50	0
2021-11-05	147.20	147.50	147.20	147.50	0
2021-11-04	147.10	147.20	147.10	147.20	0
2021-11-03	147.10	147.10	144.20	147.10	0
2021-11-02	147.10	147.10	144.20	147.10	0
2021-11-01	147.10	147.10	144.20	147.10	0
2021-10-29	147.10	147.10	144.20	147.10	0
2021-10-28	147.00	147.10	144.20	147.10	0
2021-10-27	147.10	147.10	144.20	147.10	0
2021-10-26	147.10	147.10	144.20	147.10	0
2021-10-25	147.10	147.10	144.20	147.10	0
2021-10-22	147.10	147.10	144.20	147.10	0
2021-10-21	147.10	147.10	144.20	147.10	0
2021-10-20	147.10	147.10	147.10	147.10	0
2021-10-19	147.10	147.10	144.20	147.10	0
2021-10-18	147.10	147.10	147.10	147.10	0
2021-10-15	147.10	147.10	144.20	147.10	0
2021-10-14	146.50	147.10	144.00	147.10	0
2021-10-13	146.50	146.50	144.00	146.50	0
2021-10-12	146.50	146.50	146.50	146.50	0
2021-10-11	147.50	147.50	145.00	146.50	0
2021-10-08	147.75	147.75	147.50	147.50	0
2021-10-07	149.00	149.00	147.75	147.75	0
2021-10-06	149.25	149.25	147.50	149.00	0
2021-10-05	149.25	149.25	147.50	149.25	0
2021-10-04	149.25	149.25	147.50	149.25	0
2021-10-01	149.25	149.25	147.50	149.25	0
2021-09-30	149.25	149.25	147.50	149.25	0
2021-09-29	149.25	149.25	147.50	149.25	0
2021-09-28	149.25	149.25	147.50	149.25	0
2021-09-27	149.25	149.25	147.50	149.25	0
2021-09-24	149.25	149.25	149.25	149.25	0
2021-09-23	149.25	149.25	147.50	149.25	0
2021-09-22	149.25	149.25	147.50	149.25	0
2021-09-21	149.25	149.25	147.50	149.25	0
2021-09-20	149.25	149.25	149.25	149.25	0
2021-09-17	149.25	149.25	147.50	149.25	0
2021-09-16	149.25	149.25	149.25	149.25	0
2021-09-15	149.00	149.25	147.00	149.25	0
2021-09-14	148.50	149.00	148.50	149.00	0
2021-09-13	148.50	148.50	146.00	148.50	0
2021-09-10	148.50	148.50	148.50	148.50	0
2021-09-09	150.00	150.00	148.50	148.50	0
2021-09-08	152.50	152.50	152.50	152.50	0
2021-09-07	152.05	152.50	152.05	152.50	0
2021-09-06	152.00	152.20	149.40	152.05	0
2021-09-03	152.20	152.20	149.40	152.05	0
2021-09-02	152.20	152.20	149.40	152.05	0
2021-09-01	152.20	152.20	149.40	152.05	0
2021-08-31	152.20	152.20	149.40	152.05	0
2021-08-30	152.05	152.05	152.05	152.05	0
2021-08-27	152.20	152.20	149.40	152.05	0
2021-08-26	152.20	152.20	149.40	152.05	0
2021-08-25	152.20	152.20	149.40	152.05	0
2021-08-24	152.00	152.05	149.20	152.05	0
2021-08-23	152.00	152.00	149.20	151.95	0
2021-08-20	151.95	151.95	151.95	151.95	0
2021-08-19	152.00	152.00	149.20	151.95	0
2021-08-18	152.00	152.00	149.20	151.95	0
2021-08-17	152.00	152.00	149.20	151.95	0
2021-08-16	152.00	152.00	149.20	151.95	0
2021-08-13	152.00	152.00	151.95	151.95	0
2021-08-12	152.00	152.00	152.00	152.00	0
2021-08-11	152.25	152.25	152.00	152.00	0
2021-08-10	152.25	152.25	152.25	152.25	0
2021-08-09	152.25	152.25	149.50	152.25	0
2021-08-06	152.25	152.25	149.50	152.25	0
2021-08-05	152.25	152.25	149.50	152.25	0
2021-08-04	152.25	152.25	152.25	152.25	0
2021-08-03	152.25	152.25	149.50	152.25	0
2021-08-02	152.25	152.25	152.25	152.25	0
2021-07-30	153.25	153.25	151.50	152.25	0
2021-07-29	152.00	153.25	152.00	153.25	0
2021-07-28	151.25	152.00	150.00	152.00	0
2021-07-27	151.25	151.25	150.00	151.25	0
2021-07-26	151.25	151.25	151.25	151.25	0
2021-07-23	151.25	151.25	150.00	151.25	0
2021-07-22	150.35	151.25	148.20	151.25	0
2021-07-21	150.15	150.35	147.80	150.35	0
2021-07-20	149.75	150.15	147.00	150.15	0
2021-07-19	149.75	149.75	147.00	149.60	0
2021-07-16	149.75	149.75	147.00	149.60	0
2021-07-15	149.35	149.60	146.50	149.60	0
2021-07-14	149.10	149.35	146.20	149.35	0
2021-07-13	149.10	149.10	146.20	149.10	0
2021-07-12	149.10	149.10	146.20	149.10	0
2021-07-09	149.10	149.10	146.20	149.10	0
2021-07-08	149.10	149.10	146.20	149.10	0
2021-07-07	148.85	149.10	146.00	149.10	0
2021-07-06	148.35	148.85	145.70	148.85	0
2021-07-05	148.00	148.35	145.50	148.35	0
2021-07-02	147.75	148.25	147.75	148.25	0
2021-07-01	147.25	147.75	147.25	147.75	0
2021-06-30	147.25	147.25	147.25	147.25	0
2021-06-29	146.75	147.25	144.50	147.25	0
2021-06-28	146.75	146.75	144.50	146.75	0
2021-06-25	146.75	146.75	144.50	146.75	0
2021-06-24	146.65	146.75	144.30	146.75	0
2021-06-23	146.50	146.65	146.50	146.65	0
2021-06-22	146.40	146.50	146.40	146.50	0
2021-06-21	146.00	146.40	146.00	146.00	0
2021-06-18	145.50	146.00	143.00	146.00	0
2021-06-17	144.50	145.50	142.00	145.50	0
2021-06-16	144.50	144.50	144.50	144.50	0
2021-06-15	144.00	144.50	141.00	144.50	0
2021-06-14	144.00	144.00	141.00	144.00	0
2021-06-11	144.00	144.00	141.00	144.00	0
2021-06-10	143.40	144.00	143.40	144.00	0
2021-06-09	141.25	143.40	140.50	143.40	0
2021-06-08	142.00	142.25	140.00	142.25	0
2021-06-07	141.50	142.00	139.00	142.00	0
2021-06-04	141.50	141.50	139.00	141.50	0
2021-06-03	141.50	141.50	139.00	141.50	0
2021-06-02	141.25	141.50	138.50	141.50	0
2021-06-01	141.25	141.25	138.50	141.25	0
2021-05-28	141.25	141.25	141.25	141.25	0
2021-05-27	141.25	141.25	138.50	141.25	0
2021-05-26	141.25	141.25	138.50	141.25	0
2021-05-25	141.25	141.25	138.50	141.25	0
2021-05-24	141.25	141.25	141.25	141.25	0
2021-05-21	141.00	141.25	138.50	141.25	0
2021-05-20	141.00	141.25	138.00	141.25	0
2021-05-19	141.00	141.00	141.00	141.00	0
2021-05-18	140.75	140.75	138.00	140.75	0
2021-05-17	140.75	140.75	138.00	140.75	0
2021-05-14	140.75	140.75	140.75	140.75	0
2021-05-13	140.75	140.75	138.00	140.75	0
2021-05-12	140.50	140.75	140.50	140.75	0
2021-05-11	140.50	140.50	138.00	140.50	0
2021-05-10	139.50	140.50	137.00	140.50	0
2021-05-07	139.50	139.50	137.00	139.50	0
2021-05-06	139.50	139.50	137.00	139.50	0
2021-05-05	139.50	139.50	137.00	139.50	0
2021-05-04	139.10	139.50	136.20	139.50	0
2021-04-30	138.75	139.10	136.00	139.10	0
2021-04-29	138.75	138.75	136.00	138.75	0
2021-04-28	138.40	138.75	138.40	138.75	0
2021-04-27	138.40	138.40	136.00	138.40	0
2021-04-26	138.40	138.40	136.00	138.40	0
2021-04-23	138.40	138.40	136.00	138.40	0
2021-04-22	138.25	138.40	138.25	138.40	0
2021-04-21	138.40	138.40	136.00	138.25	0
2021-04-20	138.25	138.25	138.25	138.25	0
2021-04-19	138.25	138.25	136.00	138.25	0
2021-04-16	138.25	138.25	136.00	138.15	0
2021-04-15	137.30	138.15	134.30	138.15	0
2021-04-14	137.20	137.30	134.30	137.30	0
2021-04-13	137.05	137.20	134.30	137.20	26,452
2021-04-12	137.05	137.15	134.30	137.15	0
2021-04-09	137.05	137.15	134.30	137.15	0
2021-04-08	136.80	137.15	136.80	137.15	0
2021-04-07	136.50	136.80	134.10	136.80	0
2021-04-06	136.60	136.80	136.60	136.80	0
2021-04-01	136.60	136.60	136.60	136.60	0
2021-03-31	136.10	136.35	133.50	136.35	0
2021-03-30	136.25	136.25	136.25	136.25	0
2021-03-29	136.10	136.25	133.50	136.25	0
2021-03-26	136.10	136.25	133.50	136.25	0
2021-03-25	136.10	136.25	133.50	136.25	0
2021-03-24	136.10	136.25	133.50	136.25	0
2021-03-23	136.25	136.25	136.25	136.25	0
2021-03-22	136.25	136.25	136.25	136.25	0
2021-03-19	136.10	136.25	133.50	136.25	0
2021-03-18	136.10	136.25	133.50	136.25	0
2021-03-17	136.10	136.25	133.50	136.25	0
2021-03-16	136.10	136.25	136.10	136.25	0
2021-03-15	136.10	136.10	133.20	136.10	0
2021-03-12	136.10	136.10	136.10	136.10	0
2021-03-11	136.10	136.10	136.10	136.10	0
2021-03-10	136.10	136.10	133.20	136.10	0
2021-03-09	136.25	136.25	136.10	136.10	0
2021-03-08	136.10	136.25	133.20	136.25	0
2021-03-05	136.10	136.10	136.10	136.10	0
2021-03-04	137.75	137.75	136.00	136.10	0
2021-03-03	139.75	139.75	137.00	139.75	0
2021-03-02	139.85	139.85	137.20	139.75	0
2021-03-01	140.35	140.35	137.50	140.25	0
2021-02-26	140.50	140.50	137.50	140.35	0
2021-02-25	140.50	140.75	138.00	140.50	0
2021-02-24	140.50	140.75	138.00	140.75	0
2021-02-23	140.50	140.75	140.50	140.75	0
2021-02-22	141.25	141.25	139.00	140.50	0
2021-02-19	141.25	141.25	139.00	141.25	0
2021-02-18	142.00	142.00	139.00	141.25	0
2021-02-17	141.25	141.25	139.00	141.25	0
2021-02-16	141.25	141.25	139.00	141.25	0
2021-02-15	141.00	141.25	139.00	141.25	0
2021-02-12	141.00	141.00	139.00	141.00	0
2021-02-11	141.00	141.00	139.00	141.00	0
2021-02-10	141.00	141.00	139.00	140.50	0
2021-02-09	140.50	140.50	139.00	140.50	0
2021-02-08	140.50	140.50	139.00	140.50	0
2021-02-05	140.50	140.50	140.50	140.50	0
2021-02-04	140.50	140.50	139.00	140.50	0
2021-02-03	140.50	140.50	139.00	140.50	0
2021-02-02	140.50	140.50	139.00	140.50	0
2021-02-01	140.35	140.50	140.35	140.50	0
2021-01-29	140.35	140.35	140.35	140.35	0
2021-01-28	140.50	140.50	139.00	140.35	0
2021-01-27	141.60	141.60	139.00	140.35	0
2021-01-26	139.95	140.10	139.95	140.10	0
2021-01-25	140.60	140.60	138.20	139.95	0
2021-01-22	138.30	139.85	138.10	139.85	0
2021-01-21	137.70	138.30	137.70	138.30	0
2021-01-20	137.25	137.70	134.50	137.70	0
2021-01-19	136.75	137.00	134.00	137.00	0
2021-01-18	136.75	136.75	136.75	136.75	0
2021-01-15	136.60	136.75	136.60	136.75	0
2021-01-14	136.60	136.60	134.00	136.60	0
2021-01-13	136.60	136.60	134.00	136.60	0
2021-01-12	136.60	136.60	134.00	136.60	0
2021-01-11	136.60	136.60	134.00	136.60	0
2021-01-08	136.60	136.60	134.00	136.60	0
2021-01-07	136.10	136.60	136.10	136.60	0
2021-01-06	136.10	136.10	136.10	136.10	0
2021-01-05	136.10	136.10	133.20	136.10	0
2021-01-04	136.10	136.10	133.20	136.10	0
2020-12-31	136.10	136.10	136.10	136.10	0
2020-12-30	136.10	136.10	133.20	136.10	0
2020-12-29	136.10	136.10	136.10	136.10	0
2020-12-24	136.10	136.10	133.20	136.10	0
2020-12-23	136.10	136.10	136.10	136.10	0
2020-12-22	136.10	136.10	133.20	136.10	0
2020-12-21	136.00	136.10	133.00	136.10	0
2020-12-18	135.75	138.50	138.50	138.50	21,133
2020-12-17	135.75	135.75	135.75	135.75	0
2020-12-16	135.75	135.75	135.25	135.75	0
2020-12-15	135.75	135.75	133.00	135.75	0
2020-12-14	135.75	135.75	133.00	135.75	0
2020-12-11	135.75	135.75	133.00	135.75	0
2020-12-10	135.75	135.75	133.00	135.75	0
2020-12-09	135.75	135.75	135.75	135.75	0
2020-12-08	135.75	135.75	133.00	135.75	29,981
2020-12-07	135.75	135.75	135.75	135.75	0
2020-12-04	135.75	135.75	135.75	135.75	0
2020-12-03	135.75	135.75	135.75	135.75	0
2020-12-02	135.00	135.75	132.50	135.75	0
2020-12-01	134.60	135.25	132.50	135.25	0
2020-11-30	134.60	134.85	132.00	134.85	0
2020-11-27	135.00	135.00	132.00	134.60	0
2020-11-26	135.00	135.00	132.00	134.60	0
2020-11-25	134.60	134.60	132.00	134.60	0
2020-11-24	134.60	134.60	132.00	134.60	0
2020-11-23	134.60	134.60	134.60	134.60	0
2020-11-20	134.60	134.60	134.60	134.60	0
2020-11-19	134.10	134.60	131.20	134.60	0
2020-11-18	133.75	134.10	131.00	134.10	0
2020-11-17	133.25	133.50	130.50	133.50	0
2020-11-16	133.25	133.25	130.50	133.25	0
2020-11-13	133.00	133.25	130.00	133.25	0
2020-11-12	133.00	133.00	133.00	133.00	0
2020-11-11	131.10	132.75	131.10	132.75	0
2020-11-10	131.10	131.10	128.20	131.10	0
2020-11-09	131.10	131.10	128.20	131.10	0
2020-11-06	131.10	131.10	128.20	131.10	0
2020-11-05	130.45	131.20	128.00	131.20	0
2020-11-04	130.45	130.45	130.45	130.45	0
2020-11-03	130.45	130.45	128.00	130.45	0
2020-11-02	130.45	130.45	128.00	130.45	0
2020-10-30	130.45	130.45	128.00	130.45	0
2020-10-29	130.35	130.45	128.00	130.45	0
2020-10-28	129.85	130.35	127.00	130.35	0
2020-10-27	129.85	129.85	129.85	129.85	0
2020-10-26	129.85	129.85	127.00	129.85	0
2020-10-23	129.70	129.85	126.70	129.85	0
2020-10-22	129.00	129.70	126.50	129.70	0
2020-10-21	129.00	129.25	126.50	129.25	0
2020-10-20	129.00	129.25	129.00	129.25	0
2020-10-16	128.50	129.00	125.50	129.00	0
2020-10-15	129.50	129.50	125.50	128.50	0
2020-10-14	128.50	128.50	125.50	128.50	0
2020-10-13	128.30	128.50	128.30	128.50	0
2020-10-12	128.30	128.30	125.30	128.30	0
2020-10-09	129.50	129.50	124.50	128.15	0
2020-10-08	128.30	128.30	125.30	128.15	0
2020-10-07	128.00	128.00	128.00	128.00	0
2020-10-06	128.30	128.30	125.30	128.00	0
2020-10-05	128.30	128.30	125.30	127.90	0
2020-10-02	128.30	128.30	125.30	127.90	0
2020-10-01	128.30	128.30	125.30	127.90	0
2020-09-30	128.30	128.30	125.30	127.90	0
2020-09-29	128.00	128.00	125.00	127.90	0
2020-09-28	127.50	127.75	124.50	127.75	0
2020-09-25	127.10	127.50	124.20	127.50	0
2020-09-24	127.10	127.10	124.20	127.10	0
2020-09-23	126.20	127.10	123.50	127.10	0
2020-09-22	126.20	126.35	123.50	126.35	0
2020-09-21	128.50	128.50	125.50	126.35	0
2020-09-18	128.50	128.50	125.50	128.25	0
2020-09-17	128.00	128.25	124.50	128.25	0
2020-09-16	128.00	128.00	124.50	127.75	0
2020-09-15	128.00	128.00	124.50	127.75	0
2020-09-14	127.75	127.75	127.75	127.75	0
2020-09-11	128.00	128.00	124.50	127.75	0
2020-09-10	128.00	128.00	124.50	127.75	0
2020-09-09	128.00	128.00	124.50	127.75	0
2020-09-08	127.75	127.75	127.75	127.75	0
2020-09-07	128.00	128.00	124.50	127.75	0
2020-09-04	128.00	128.00	124.50	127.75	0
2020-09-03	127.00	129.00	127.00	127.75	0
2020-09-02	132.00	132.00	128.50	131.50	0
2020-09-01	133.00	133.00	129.50	131.50	0
2020-08-28	132.50	132.50	129.00	132.00	0
2020-08-27	131.00	131.75	127.50	131.75	0
2020-08-26	131.00	131.00	127.50	131.00	0
2020-08-25	131.00	131.00	127.50	131.00	0
2020-08-24	131.00	131.00	127.50	131.00	0
2020-08-21	131.00	131.00	127.50	131.00	0
2020-08-20	131.00	131.00	127.50	131.00	0
2020-08-19	131.00	131.00	127.50	131.00	0
2020-08-18	131.00	131.00	127.50	131.00	0
2020-08-17	131.00	131.00	127.50	131.00	0
2020-08-14	131.00	131.00	127.50	131.00	0
2020-08-13	131.00	131.00	127.50	131.00	0
2020-08-12	131.00	131.00	127.50	131.00	0
2020-08-11	131.00	131.00	127.50	131.00	0
2020-08-10	131.00	131.00	131.00	131.00	0
2020-08-07	131.00	131.00	127.50	131.00	0
2020-08-06	130.65	130.90	130.65	130.90	0
2020-08-05	130.50	130.65	127.30	130.65	0
2020-08-04	130.50	130.65	127.30	130.65	0
2020-08-03	130.50	130.75	127.50	130.65	0
2020-07-31	130.50	130.75	127.50	130.75	0
2020-07-30	131.50	131.50	130.75	132.50	0
2020-07-29	132.50	132.50	132.50	132.50	0
2020-07-28	133.50	133.50	130.00	132.50	0
2020-07-27	133.50	133.50	130.00	132.75	0
2020-07-24	133.50	133.50	130.00	132.75	0
2020-07-23	133.50	133.50	130.00	132.75	0
2020-07-22	133.50	133.50	130.00	132.75	0
2020-07-21	133.50	133.50	130.00	132.75	0
2020-07-20	133.50	133.50	130.00	132.75	0
2020-07-17	133.50	133.50	130.00	132.75	0
2020-07-16	132.50	132.50	130.00	132.50	0
2020-07-15	132.50	132.50	130.00	132.50	0
2020-07-14	132.50	132.50	130.00	132.50	0
2020-07-13	132.50	132.50	130.00	132.50	0
2020-07-10	132.50	132.50	130.00	132.50	0
2020-07-09	132.00	132.50	129.00	132.50	0
2020-07-08	132.00	132.00	129.00	132.00	0
2020-07-07	131.75	132.00	128.50	132.00	0
2020-07-06	131.00	131.75	131.00	131.75	0
2020-07-03	130.50	131.00	127.50	131.00	0
2020-07-02	130.25	130.75	127.00	130.75	0
2020-07-01	130.25	130.25	127.00	130.00	0
2020-06-30	129.00	130.00	125.50	128.75	0
2020-06-29	128.20	128.35	125.00	128.35	0
2020-06-26	128.20	128.35	125.00	128.35	0
2020-06-25	128.20	128.35	125.00	128.35	0
2020-06-24	128.20	128.35	125.00	128.35	0
2020-06-23	128.20	128.35	125.00	128.35	0
2020-06-22	128.20	128.35	125.00	128.35	0
2020-06-19	128.20	128.35	125.00	128.35	0
2020-06-18	128.60	128.60	124.70	128.35	0
2020-06-17	128.60	128.60	124.70	128.60	0
2020-06-16	128.60	128.60	124.70	128.60	0
2020-06-15	128.75	128.75	125.00	128.60	0
2020-06-12	128.75	128.75	125.00	128.75	0
2020-06-11	129.00	129.00	125.50	128.75	0
2020-06-10	128.50	128.75	128.50	128.75	0
2020-06-09	129.50	129.50	126.50	128.50	0
2020-06-08	129.50	129.50	126.50	129.50	0
2020-06-05	128.90	129.50	128.90	129.50	0
2020-06-04	128.90	128.90	125.30	128.90	0
2020-06-03	128.00	128.90	128.00	128.90	0
2020-06-02	128.00	128.00	124.00	128.00	0
2020-06-01	127.50	128.00	124.00	128.00	0
2020-05-29	127.50	128.00	124.00	128.00	0
2020-05-28	126.00	128.00	126.00	128.00	0
2020-05-27	126.50	126.50	122.50	126.50	0
2020-05-26	126.50	126.50	122.50	126.50	0
2020-05-22	126.25	126.25	126.25	126.25	0
2020-05-21	126.50	126.50	122.50	126.25	0
2020-05-20	126.00	126.50	122.00	126.25	0
2020-05-19	126.25	126.25	122.00	126.25	0
2020-05-18	126.25	126.25	122.00	126.25	0
2020-05-15	125.90	126.25	122.00	126.25	0
2020-05-14	126.25	126.25	125.90	125.90	0
2020-05-13	126.25	126.50	122.50	126.25	0
2020-05-12	127.00	127.00	122.50	126.50	0
2020-05-11	127.00	127.25	123.00	127.00	0
2020-05-07	127.00	127.25	123.00	127.25	0
2020-05-06	126.25	127.25	123.00	127.25	0
2020-05-05	127.25	127.25	126.50	126.50	0
2020-05-04	129.00	129.00	127.25	127.25	0
2020-05-01	129.50	129.50	125.00	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	128.75	128.75	125.00	128.75	0
2020-04-27	128.75	128.75	125.00	128.75	0
2020-04-24	128.75	128.75	125.00	128.75	0
2020-04-23	128.75	128.75	125.00	128.75	0
2020-04-22	128.75	128.75	128.75	128.75	0
2020-04-21	128.75	128.75	128.75	128.75	0
2020-04-20	128.75	128.75	125.00	128.75	0
2020-04-17	128.75	128.75	125.00	128.75	0
2020-04-16	128.75	128.75	125.00	128.75	0
2020-04-15	129.10	129.10	128.75	128.75	0
2020-04-14	126.00	129.10	121.50	126.00	0
2020-04-09	124.75	126.00	121.00	126.00	0
2020-04-08	124.25	124.75	120.00	124.75	0
2020-04-07	117.50	124.00	117.50	117.50	0
2020-04-06	116.25	117.50	112.00	116.25	0
2020-04-03	115.90	116.50	112.00	115.90	0
2020-04-03	115.90	116.50	112.00	116.25	0
2020-04-02	116.50	115.90	115.90	115.90	0
2020-04-02	116.50	116.50	112.00	116.50	0
2020-04-01	118.50	116.50	116.50	116.50	0
2020-04-01	118.50	118.50	114.00	118.50	0
2020-03-31	118.00	118.00	114.00	118.00	0
2020-03-30	118.00	118.00	118.00	118.00	0
2020-03-27	118.40	118.40	114.00	118.40	0
2020-03-26	117.50	118.40	117.50	117.50	0
2020-03-25	116.25	118.00	112.50	116.25	0
2020-03-24	117.50	117.50	113.00	117.50	0
2020-03-23	119.50	119.50	116.00	119.50	9,400
2020-03-20	120.50	120.50	116.00	120.00	0
2020-03-19	119.25	119.25	116.50	119.25	10,000
2020-03-18	119.50	119.50	117.00	119.50	0
2020-03-17	123.50	123.75	119.50	123.50	40,000
2020-03-16	128.00	128.00	124.50	128.00	0
2020-03-13	128.20	128.25	125.70	127.35	0
2020-03-12	131.40	131.40	129.00	131.40	0
2020-03-11	132.15	132.15	131.40	132.45	0
2020-03-10	132.75	132.75	132.45	132.75	0
2020-03-09	133.50	133.75	131.50	135.05	0
2020-03-06	135.80	135.00	135.00	135.05	11,596
2020-03-05	134.20	137.00	134.20	138.85	0
2020-03-04	138.35	138.85	137.00	138.85	0
2020-03-03	138.85	138.85	138.85	138.85	0
2020-03-02	139.00	139.00	138.85	139.00	0
2020-02-28	140.00	140.00	139.25	140.50	0
2020-02-27	140.60	140.75	138.50	140.75	0
2020-02-26	142.40	142.40	140.00	142.75	0
2020-02-25	142.75	142.75	142.75	142.75	0
2020-02-24	142.50	142.75	140.50	142.50	0
2020-02-21	142.50	142.50	140.50	142.50	0
2020-02-20	142.35	142.50	142.35	142.50	0
2020-02-19	142.35	142.35	140.50	142.35	0
2020-02-18	142.35	142.35	142.35	142.35	0
2020-02-17	142.35	142.35	140.50	142.35	0
2020-02-14	142.35	142.35	140.50	142.35	0
2020-02-13	141.75	142.35	141.75	142.35	0
2020-02-12	141.85	141.85	139.50	141.75	0
2020-02-11	141.85	141.85	139.50	141.75	0
2020-02-10	141.85	141.85	139.50	141.75	0
2020-02-07	141.85	141.85	139.50	141.75	0
2020-02-06	141.85	141.85	139.50	141.75	0
2020-02-05	141.85	141.85	141.75	141.75	0
2020-02-04	142.00	142.00	139.50	141.85	10,501
2020-02-03	141.60	141.60	141.60	141.60	0
2020-01-31	141.85	141.85	139.50	141.60	0
2020-01-30	141.60	141.60	139.50	141.60	0
2020-01-29	141.60	141.60	139.50	141.60	0
2020-01-28	141.85	141.85	139.50	141.60	0
2020-01-27	141.85	141.85	139.50	141.85	0
2020-01-24	141.85	141.85	139.50	141.85	0
2020-01-23	141.85	141.85	139.50	141.85	0
2020-01-22	141.85	141.85	141.85	141.85	0
2020-01-21	141.85	141.85	141.85	141.85	0
2020-01-20	141.85	141.85	139.50	141.85	0
2020-01-17	142.05	142.05	141.85	141.85	0
2020-01-16	142.05	142.05	142.05	142.05	0
2020-01-15	141.85	142.05	139.90	142.05	0
2020-01-14	141.85	142.05	139.90	142.05	0
2020-01-13	141.85	142.05	139.90	142.05	0
2020-01-10	141.85	142.05	139.50	142.05	0
2020-01-09	141.85	141.85	139.50	141.85	0
2020-01-08	141.85	141.85	141.85	141.85	0
2020-01-07	141.85	141.85	141.85	141.85	0
2020-01-06	141.85	141.85	139.50	141.85	0
2020-01-03	141.85	141.85	139.50	141.85	0
2020-01-02	141.85	141.85	139.50	141.85	0
2019-12-31	141.85	141.85	141.85	141.85	0
2019-12-30	141.85	141.85	139.50	141.85	0
2019-12-27	141.85	141.85	139.50	141.85	0
2019-12-24	141.70	141.85	139.50	141.85	0
2019-12-23	141.70	141.85	139.50	141.85	0
2019-12-20	141.70	141.85	139.20	141.85	0
2019-12-19	141.40	141.70	139.00	141.70	0
2019-12-18	141.40	141.40	139.00	141.25	0
2019-12-17	140.75	141.25	138.50	141.25	0
2019-12-16	140.25	140.50	138.00	140.50	0
2019-12-13	140.20	140.25	137.90	140.25	0
2019-12-12	140.00	140.00	137.50	139.95	0
2019-12-11	140.00	140.00	137.50	139.75	0
2019-12-10	140.00	140.00	137.50	140.00	0
2019-12-09	140.00	140.00	137.50	140.00	0
2019-12-06	140.00	140.00	137.50	140.00	0
2019-12-05	140.00	140.00	137.50	140.00	0
2019-12-04	140.00	140.00	137.50	140.00	0
2019-12-03	140.00	140.00	137.50	140.00	0
2019-12-02	140.00	140.00	137.50	140.00	0
2019-11-29	140.00	140.00	140.00	140.00	0
2019-11-28	140.25	140.25	140.00	140.00	0
2019-11-27	140.25	140.25	138.00	140.25	0
2019-11-26	139.90	140.25	139.90	140.25	0
2019-11-25	139.90	139.90	139.90	139.90	0
2019-11-22	140.00	140.00	137.50	139.90	0
2019-11-21	140.00	140.00	137.50	139.90	0
2019-11-20	139.90	139.90	139.90	139.90	0
2019-11-19	140.00	140.00	137.50	139.90	0
2019-11-18	140.10	140.10	139.90	139.90	0
2019-11-15	140.10	140.10	137.70	140.10	0
2019-11-14	140.00	140.10	140.00	140.10	0
2019-11-13	140.25	140.25	140.00	140.00	0
2019-11-12	139.35	140.25	137.20	140.25	0
2019-11-11	138.65	139.35	137.00	139.35	0
2019-11-08	138.65	138.90	137.00	138.90	0
2019-11-07	138.65	138.90	138.65	138.90	0
2019-11-06	138.65	138.65	136.50	138.65	0
2019-11-05	138.65	138.65	136.50	138.65	0
2019-11-04	138.65	138.65	136.50	138.65	0
2019-11-01	138.65	138.65	138.65	138.65	0
2019-10-31	138.65	138.65	136.50	138.65	0
2019-10-30	138.65	138.65	136.50	138.65	0
2019-10-29	138.15	138.50	135.80	138.15	0
2019-10-28	138.15	138.15	135.80	138.15	0
2019-10-25	138.00	138.15	135.50	138.15	0
2019-10-24	138.00	138.00	135.50	138.00	0
2019-10-23	138.00	138.00	135.50	138.00	0
2019-10-22	137.75	138.00	135.50	138.00	0
2019-10-21	137.75	137.75	135.50	137.75	0
2019-10-18	138.00	138.00	135.50	137.75	29,800
2019-10-17	138.00	138.00	135.50	137.75	0
2019-10-16	138.00	138.00	135.50	137.75	0
2019-10-15	137.60	138.00	135.50	138.00	0
2019-10-14	136.75	137.60	135.50	137.60	0
2019-10-11	136.75	136.75	136.75	136.75	0
2019-10-10	136.75	136.75	134.50	136.75	0
2019-10-09	136.75	136.75	134.50	136.75	0
2019-10-08	136.75	136.75	136.75	136.75	0
2019-10-07	136.50	136.75	134.00	136.75	0
2019-10-04	136.45	136.50	136.45	136.50	0
2019-10-03	136.35	136.45	136.35	136.45	0
2019-10-02	136.35	136.35	136.35	136.35	0
2019-10-01	136.35	136.35	136.35	136.35	0
2019-09-30	136.25	136.35	136.25	136.35	0
2019-09-27	136.25	136.25	136.25	136.25	0
2019-09-26	136.50	136.50	134.00	136.25	0
2019-09-25	136.25	136.25	136.25	136.25	0
2019-09-24	136.15	136.25	136.15	136.25	30,000
2019-09-23	136.15	136.15	134.00	136.15	0
2019-09-20	136.25	136.25	134.00	136.15	0
2019-09-19	136.00	136.00	136.00	136.00	0
2019-09-18	135.75	136.00	134.00	136.00	0
2019-09-17	136.25	136.25	134.00	136.00	0
2019-09-16	135.75	135.75	135.75	135.75	0
2019-09-13	135.75	135.75	134.00	135.75	0
2019-09-12	135.75	135.75	135.75	135.75	0
2019-09-11	135.75	135.75	134.00	135.75	0
2019-09-10	136.15	136.15	134.00	135.75	0
2019-09-09	136.15	136.15	134.00	135.75	0
2019-09-06	135.75	135.75	135.75	135.75	0
2019-09-05	135.75	135.75	135.75	135.75	0
2019-09-04	140.25	140.25	138.00	139.75	0
2019-09-03	138.60	141.00	139.50	139.75	10,156
2019-09-02	138.50	138.60	138.50	138.60	0
2019-08-30	138.05	138.05	136.00	138.05	0
2019-08-29	138.05	138.05	138.05	138.05	0
2019-08-28	138.05	138.05	138.05	138.05	0
2019-08-27	138.05	138.05	136.00	138.05	0
2019-08-23	138.05	138.05	138.05	138.05	0
2019-08-22	138.00	138.05	136.00	138.05	0
2019-08-21	138.00	138.10	136.20	138.00	0
2019-08-20	138.10	138.10	138.10	138.10	0
2019-08-19	138.00	138.10	136.20	138.10	0
2019-08-16	138.10	138.10	138.10	138.10	0
2019-08-15	138.10	138.10	138.10	138.10	0
2019-08-14	138.00	138.10	136.20	138.10	0
2019-08-13	138.00	138.10	138.00	138.10	0
2019-08-12	138.00	138.00	138.00	138.00	0
2019-08-09	137.25	138.00	137.25	138.00	0
2019-08-08	136.95	137.25	136.95	137.25	0
2019-08-07	136.95	136.95	136.95	136.95	0
2019-08-06	136.95	136.95	135.00	136.95	0
2019-08-05	136.95	137.10	135.30	136.95	0
2019-08-02	136.95	137.10	135.30	137.10	0
2019-08-01	137.10	137.10	137.10	137.10	0
2019-07-31	137.05	137.10	137.05	137.10	0
2019-07-30	136.85	137.05	136.85	137.05	18,000
2019-07-29	136.85	136.85	135.00	136.85	0
2019-07-26	136.85	136.85	136.85	136.85	0
2019-07-25	136.40	136.85	136.40	136.85	0
2019-07-24	136.30	136.40	134.20	136.40	0
2019-07-23	136.25	136.40	136.25	136.40	0
2019-07-22	136.25	136.25	136.25	136.25	0
2019-07-19	136.25	136.25	136.25	136.25	0
2019-07-18	136.25	136.25	134.00	136.25	0
2019-07-17	136.25	136.25	136.25	136.25	0
2019-07-16	136.25	136.25	136.25	136.25	0
2019-07-15	136.25	136.25	136.25	136.25	38,050
2019-07-12	136.25	136.25	134.00	136.25	0
2019-07-11	136.50	136.50	134.00	136.25	0
2019-07-10	136.20	136.25	134.00	136.25	0
2019-07-09	136.20	136.20	136.20	136.20	0
2019-07-08	136.20	136.20	136.20	136.20	0
2019-07-05	136.10	136.20	136.10	136.20	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