Stand.ch.7te%pr Share History

Stand.ch.7te%pr Share Price history. The following table shows end-of-day data STAB historical share prices for Stand.ch.7te%pr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	107.50	107.50	107.50	107.50	0
2024-05-09	107.00	107.50	107.00	107.50	0
2024-05-08	107.00	107.00	107.00	107.00	0
2024-05-07	106.50	107.00	106.50	107.00	0
2024-05-06	106.75	106.75	106.75	106.75	0
2024-05-03	106.50	106.75	106.50	106.75	0
2024-05-02	106.50	107.00	107.00	107.00	13,794
2024-05-01	106.50	106.50	106.50	106.50	0
2024-04-30	107.90	107.90	106.50	106.50	0
2024-04-29	107.90	107.90	107.20	107.20	77,250
2024-04-26	107.70	107.70	106.95	107.20	0
2024-04-25	106.65	106.95	106.65	106.95	4,800
2024-04-24	106.65	106.65	106.65	106.65	0
2024-04-23	106.25	106.65	106.25	106.65	0
2024-04-22	105.80	106.00	106.00	106.00	9,548
2024-04-19	105.80	105.90	105.80	105.90	0
2024-04-18	105.50	106.00	105.50	105.90	0
2024-04-17	105.00	105.00	105.00	105.00	0
2024-04-16	105.00	105.25	105.00	105.00	40,000
2024-04-15	105.25	105.25	105.25	105.25	0
2024-04-12	105.00	105.25	105.00	105.25	0
2024-04-11	105.00	105.25	105.00	105.25	0
2024-04-10	105.25	105.25	105.25	105.25	0
2024-04-09	105.00	105.25	105.00	105.25	0
2024-04-08	105.00	105.15	105.00	105.15	0
2024-04-05	105.00	105.00	105.00	105.00	0
2024-04-04	105.00	105.00	105.00	105.00	0
2024-04-03	104.25	105.00	104.25	105.00	0
2024-04-02	104.25	104.25	104.25	104.25	13,200
2024-04-01	104.25	104.25	104.25	104.25	0
2024-03-29	104.25	104.25	104.25	104.25	0
2024-03-28	104.50	104.50	104.25	104.25	0
2024-03-27	104.50	104.50	104.50	104.50	0
2024-03-26	104.65	104.65	104.50	104.50	10,000
2024-03-25	104.65	104.65	104.65	104.65	0
2024-03-22	104.50	104.65	104.50	104.65	0
2024-03-21	104.35	104.50	104.35	104.50	0
2024-03-20	105.25	105.25	104.25	104.35	0
2024-03-19	105.50	105.50	105.25	105.25	0
2024-03-18	105.50	105.50	105.50	105.50	8,400
2024-03-15	105.50	105.50	105.50	105.50	4,100
2024-03-14	105.50	107.00	105.50	105.50	0
2024-03-13	108.90	108.95	108.90	108.95	4,000
2024-03-12	109.00	109.25	108.95	108.95	0
2024-03-11	108.95	108.95	108.95	108.95	0
2024-03-08	108.90	108.95	108.90	108.95	0
2024-03-07	108.95	108.95	108.95	108.95	0
2024-03-06	108.20	108.95	108.20	108.95	0
2024-03-05	108.90	108.90	108.20	108.20	0
2024-03-04	108.20	108.20	108.20	108.20	0
2024-03-01	108.90	108.90	108.20	108.20	0
2024-02-29	108.90	108.90	108.20	108.20	0
2024-02-28	108.50	108.50	108.00	108.20	0
2024-02-27	108.50	108.50	107.75	108.00	0
2024-02-26	108.30	108.30	107.65	107.75	0
2024-02-23	107.65	107.65	107.65	107.65	0
2024-02-22	106.35	106.40	106.35	106.40	0
2024-02-21	106.35	106.35	106.35	106.35	0
2024-02-20	106.25	106.35	106.25	106.35	0
2024-02-19	106.10	106.25	106.10	106.25	10,000
2024-02-16	105.90	106.10	105.90	106.10	0
2024-02-15	105.50	105.90	105.50	105.90	0
2024-02-14	105.25	105.50	104.75	105.50	0
2024-02-13	104.75	103.70	103.70	103.70	5,000
2024-02-12	105.75	105.75	104.75	104.75	0
2024-02-09	104.75	104.75	104.75	104.75	0
2024-02-08	104.75	104.75	104.75	104.75	0
2024-02-07	105.75	105.75	104.75	104.75	0
2024-02-06	105.75	105.75	104.75	104.75	0
2024-02-05	106.00	106.00	104.75	104.75	0
2024-02-02	105.75	105.75	104.75	104.75	0
2024-02-01	105.75	105.75	104.75	104.75	0
2024-01-31	106.50	106.50	104.75	105.75	0
2024-01-30	106.50	106.50	105.00	106.50	0
2024-01-29	105.00	106.50	105.00	106.50	0
2024-01-26	106.50	106.50	104.75	106.50	0
2024-01-25	106.25	106.50	104.75	104.75	0
2024-01-24	107.15	107.15	105.85	106.25	0
2024-01-23	107.15	108.20	107.15	108.20	0
2024-01-22	106.90	107.40	106.90	107.15	0
2024-01-19	108.50	108.50	107.40	108.50	0
2024-01-18	109.50	109.50	107.40	107.40	0
2024-01-17	108.00	108.00	108.00	108.00	0
2024-01-16	109.50	109.50	108.00	108.00	0
2024-01-15	108.00	108.00	108.00	108.00	0
2024-01-12	108.75	108.75	108.00	108.00	0
2024-01-11	107.00	108.00	107.00	108.00	0
2024-01-10	106.90	107.00	106.90	107.00	0
2024-01-09	106.90	106.90	106.90	106.90	0
2024-01-08	107.00	107.00	106.90	106.90	0
2024-01-05	107.00	107.00	107.00	107.00	0
2024-01-04	106.85	107.00	106.85	107.00	0
2024-01-03	106.35	106.85	106.35	106.85	0
2024-01-02	106.20	106.35	106.20	106.35	0
2024-01-01	106.35	106.35	106.35	106.35	0
2023-12-29	106.00	106.35	106.00	106.35	0
2023-12-28	106.25	106.25	106.25	106.25	0
2023-12-27	106.00	106.25	106.00	106.25	0
2023-12-26	106.00	106.00	106.00	106.00	0
2023-12-25	106.00	106.00	106.00	106.00	0
2023-12-22	105.85	106.00	105.85	106.00	0
2023-12-21	104.00	105.75	104.00	105.75	0
2023-12-20	104.00	104.00	104.00	104.00	0
2023-12-19	104.00	104.00	104.00	104.00	500,000
2023-12-18	103.85	104.00	103.85	104.00	0
2023-12-15	103.85	103.85	103.85	103.85	0
2023-12-14	102.50	103.85	102.50	103.85	0
2023-12-13	101.90	102.50	101.90	102.50	0
2023-12-12	101.90	101.90	101.90	101.90	400,000
2023-12-11	101.75	101.90	101.75	101.90	0
2023-12-08	101.50	101.75	101.50	101.75	0
2023-12-07	101.50	102.00	101.50	101.75	0
2023-12-06	102.00	102.00	102.00	102.00	0
2023-12-05	100.70	102.00	100.70	102.00	0
2023-12-04	101.45	101.45	101.35	101.35	0
2023-12-01	101.75	101.75	101.45	101.45	0
2023-11-30	100.90	101.45	100.90	101.45	0
2023-11-29	101.45	101.45	101.45	101.45	0
2023-11-28	101.10	101.70	101.10	101.55	0
2023-11-27	101.10	101.80	101.10	101.70	0
2023-11-24	101.80	101.80	101.80	101.80	15,000
2023-11-23	101.10	101.80	101.10	101.80	0
2023-11-22	101.55	102.00	102.00	102.00	30,000
2023-11-21	101.55	101.55	100.80	100.90	0
2023-11-20	100.80	100.80	100.80	100.80	0
2023-11-17	101.55	101.50	101.50	101.50	26,101
2023-11-16	101.00	101.00	100.50	100.80	0
2023-11-15	100.25	100.50	100.25	100.50	0
2023-11-14	99.50	100.50	99.50	100.25	200,000
2023-11-13	99.50	99.50	99.50	99.50	0
2023-11-10	99.50	99.50	99.50	99.50	0
2023-11-09	99.25	99.50	99.25	99.50	0
2023-11-08	99.25	99.25	99.25	99.25	0
2023-11-07	99.25	99.25	99.25	99.25	0
2023-11-06	98.75	99.25	98.75	99.25	0
2023-11-03	98.75	98.75	98.75	98.75	0
2023-11-02	98.40	98.75	98.40	98.75	0
2023-11-01	98.40	98.40	98.40	98.40	0
2023-10-31	98.30	98.40	98.30	98.40	200,000
2023-10-30	98.40	98.40	98.40	98.40	0
2023-10-27	98.00	98.50	98.00	98.40	0
2023-10-26	98.40	98.40	98.40	98.40	0
2023-10-25	98.00	99.00	98.00	98.40	0
2023-10-24	99.25	99.25	99.00	99.00	0
2023-10-23	99.35	99.35	99.25	99.25	0
2023-10-20	100.50	100.50	99.35	99.35	0
2023-10-19	100.70	100.70	100.00	100.35	0
2023-10-18	99.75	100.35	99.20	100.35	0
2023-10-17	100.25	100.25	99.75	99.75	0
2023-10-16	100.25	100.25	100.25	100.25	0
2023-10-13	100.25	100.25	100.25	100.25	0
2023-10-12	99.50	100.25	99.50	100.25	0
2023-10-11	99.10	99.75	98.85	99.75	0
2023-10-10	98.50	99.10	98.50	99.10	0
2023-10-09	99.35	99.35	98.50	98.50	0
2023-10-06	100.00	100.00	99.35	99.35	0
2023-10-05	102.00	102.00	99.75	99.75	0
2023-10-04	102.50	102.50	101.25	101.25	0
2023-10-03	102.50	102.50	101.75	101.75	0
2023-10-02	102.50	102.50	101.75	101.75	0
2023-09-29	102.50	102.50	101.75	101.75	0
2023-09-28	102.70	102.70	101.75	101.75	0
2023-09-27	101.60	101.85	101.35	101.85	0
2023-09-26	101.50	101.50	101.25	101.35	0
2023-09-25	100.85	101.25	100.85	101.25	0
2023-09-22	100.65	100.85	100.65	100.85	0
2023-09-21	100.65	100.65	100.50	100.65	0
2023-09-20	100.50	101.50	101.50	101.50	10,000
2023-09-19	100.50	100.50	100.25	100.35	0
2023-09-18	100.30	100.30	100.15	100.25	0
2023-09-15	98.80	100.30	98.80	100.15	0
2023-09-14	98.50	98.80	98.50	98.80	0
2023-09-13	101.25	101.50	101.25	101.50	0
2023-09-12	101.25	101.25	101.25	101.25	0
2023-09-11	101.25	101.25	101.25	101.25	0
2023-09-08	101.25	101.25	101.00	101.25	0
2023-09-07	100.60	101.00	100.60	101.00	0
2023-09-06	100.10	100.60	100.10	100.60	0
2023-09-05	100.00	100.10	100.00	100.10	22,000
2023-09-04	99.75	100.00	99.75	100.00	0
2023-09-01	99.75	99.75	99.75	99.75	0
2023-08-31	99.40	99.75	99.40	99.75	0
2023-08-30	98.50	99.40	98.50	99.40	0
2023-08-29	98.50	98.50	98.00	98.50	0
2023-08-28	98.00	98.00	98.00	98.00	0
2023-08-25	97.40	98.00	97.40	98.00	0
2023-08-24	97.40	97.40	97.40	97.40	0
2023-08-23	97.40	97.40	97.40	97.40	0
2023-08-22	96.45	97.40	96.45	97.40	50,000
2023-08-21	97.35	97.35	96.45	96.45	0
2023-08-18	97.35	97.35	97.35	97.35	0
2023-08-17	98.75	98.75	97.35	97.35	0
2023-08-16	99.60	99.60	98.25	98.25	0
2023-08-15	99.80	99.80	98.50	98.50	0
2023-08-14	98.65	98.65	98.60	98.60	0
2023-08-11	99.80	99.80	98.65	98.65	0
2023-08-10	99.50	99.50	98.80	98.95	0
2023-08-09	98.80	98.80	98.80	98.80	0
2023-08-08	98.80	98.80	98.80	98.80	0
2023-08-07	100.20	100.20	98.80	98.80	0
2023-08-04	100.20	100.20	99.35	99.35	0
2023-08-03	99.35	99.35	99.35	99.35	0
2023-08-02	100.20	100.20	99.35	99.35	0
2023-08-01	99.10	99.45	99.10	99.35	0
2023-07-31	99.85	99.85	99.10	99.10	0
2023-07-28	99.70	99.85	99.35	99.85	0
2023-07-27	98.95	99.60	98.45	99.35	0
2023-07-26	99.85	99.85	98.95	98.95	0
2023-07-25	99.25	99.35	99.25	99.35	0
2023-07-24	99.00	99.25	99.00	99.25	0
2023-07-21	99.00	99.00	98.75	99.00	0
2023-07-20	99.50	99.50	98.75	98.75	0
2023-07-19	96.00	99.00	96.00	99.00	0
2023-07-18	95.50	96.00	95.50	96.00	0
2023-07-17	95.50	95.50	95.50	95.50	0
2023-07-14	95.50	95.75	95.50	95.50	0
2023-07-13	95.50	95.50	95.50	95.50	0
2023-07-12	95.50	95.50	95.50	95.50	0
2023-07-11	95.25	95.50	95.25	95.50	0
2023-07-10	95.25	95.50	95.25	95.50	0
2023-07-07	95.75	95.75	95.50	95.50	0
2023-07-06	95.40	95.75	95.40	95.75	0
2023-07-05	95.40	95.65	95.40	95.40	0
2023-07-04	95.65	95.65	95.65	95.65	0
2023-07-03	95.40	95.85	95.40	95.65	0
2023-06-30	95.85	95.85	95.85	95.85	0
2023-06-29	96.05	96.05	95.85	95.85	0
2023-06-28	96.75	96.75	96.05	96.05	0
2023-06-27	97.50	97.50	96.75	96.75	0
2023-06-26	98.50	98.50	97.50	97.50	0
2023-06-23	98.50	98.50	98.50	98.50	0
2023-06-22	98.60	98.60	98.50	98.50	0
2023-06-21	98.60	98.60	98.60	98.60	0
2023-06-20	99.75	99.75	98.50	98.50	0
2023-06-19	99.75	99.75	99.75	99.75	0
2023-06-16	99.75	99.75	99.75	99.75	0
2023-06-15	99.75	99.75	99.75	99.75	0
2023-06-14	99.75	99.75	99.75	99.75	0
2023-06-13	100.75	100.75	99.75	99.75	0
2023-06-12	99.65	99.75	99.65	99.75	0
2023-06-09	99.85	99.85	99.50	99.65	0
2023-06-08	99.85	99.85	99.50	99.50	0
2023-06-07	99.00	99.50	99.00	99.50	0
2023-06-06	99.00	99.00	99.00	99.00	197,000
2023-06-05	99.00	99.00	99.00	99.00	0
2023-06-02	98.60	98.60	98.60	98.60	0
2023-06-01	98.60	98.60	98.60	98.60	0
2023-05-31	99.10	99.10	98.60	98.60	0
2023-05-30	99.50	99.50	98.50	98.60	0
2023-05-29	99.50	99.50	99.50	99.50	0
2023-05-26	99.50	99.50	99.50	99.50	0
2023-05-25	99.50	99.50	99.50	99.50	0
2023-05-24	101.75	101.75	99.50	99.50	0
2023-05-23	101.00	101.00	101.00	101.00	0
2023-05-22	101.75	101.75	101.00	101.00	0
2023-05-19	101.75	101.75	101.00	101.00	0
2023-05-18	101.75	101.75	101.00	101.00	4,085
2023-05-17	101.75	101.75	101.00	101.00	0
2023-05-16	101.75	101.75	101.00	101.00	0
2023-05-15	101.75	101.75	101.00	101.00	77,838
2023-05-12	101.75	101.75	101.00	101.00	0
2023-05-11	101.75	101.75	101.00	101.00	0
2023-05-10	101.75	101.75	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	101.50	101.50	101.00	101.00	0
2023-05-02	101.50	101.50	101.25	101.25	0
2023-05-01	101.25	101.25	101.25	101.25	0
2023-04-28	101.25	101.25	101.00	101.25	0
2023-04-27	100.75	101.00	100.50	101.00	0
2023-04-26	100.40	100.50	100.40	100.50	10,000
2023-04-25	100.50	100.50	100.25	100.40	0
2023-04-24	100.50	100.50	100.00	100.25	0
2023-04-21	100.25	100.25	100.00	100.00	0
2023-04-20	100.25	100.25	100.00	100.00	57,374
2023-04-19	100.25	100.25	100.00	100.00	0
2023-04-18	100.25	100.25	100.00	100.00	125,000
2023-04-17	100.25	100.25	100.00	100.00	0
2023-04-14	100.00	100.00	99.75	100.00	30,000
2023-04-13	100.25	100.25	100.00	100.00	0
2023-04-12	100.25	100.25	100.00	100.00	0
2023-04-11	100.00	100.00	99.75	100.00	267,150
2023-04-10	99.75	99.75	99.75	99.75	0
2023-04-07	99.75	99.75	99.75	99.75	0
2023-04-06	99.75	99.75	99.75	99.75	2,840
2023-04-05	99.75	99.75	99.75	99.75	0
2023-04-04	99.75	99.75	99.75	99.75	0
2023-04-03	99.75	99.75	99.75	99.75	0
2023-03-31	99.75	99.75	99.75	99.75	0
2023-03-30	99.75	99.75	99.75	99.75	0
2023-03-29	99.75	99.75	99.75	99.75	0
2023-03-28	99.75	99.75	99.75	99.75	0
2023-03-27	99.75	99.75	99.75	99.75	0
2023-03-24	100.25	100.25	99.75	99.75	0
2023-03-23	100.65	100.65	100.00	100.00	0
2023-03-22	101.00	101.00	100.65	100.65	0
2023-03-21	99.50	101.00	99.50	101.00	0
2023-03-20	101.40	101.40	98.90	99.50	0
2023-03-17	101.90	101.90	101.50	101.50	0
2023-03-16	101.90	101.90	101.50	101.50	0
2023-03-15	101.90	102.15	101.90	102.15	11,300
2023-03-14	102.55	102.55	102.15	102.15	0
2023-03-13	103.15	103.15	102.55	102.55	0
2023-03-10	103.50	103.50	103.05	103.25	0
2023-03-09	102.80	103.90	102.80	103.25	0
2023-03-08	105.80	105.80	105.65	105.65	0
2023-03-07	105.80	105.80	105.80	105.80	0
2023-03-06	105.80	105.80	105.80	105.80	0
2023-03-03	105.80	105.80	105.80	105.80	0
2023-03-02	105.80	105.80	105.80	105.80	0
2023-03-01	105.80	105.80	105.80	105.80	0
2023-02-28	105.80	105.80	105.80	105.80	0
2023-02-27	105.80	105.80	105.80	105.80	0
2023-02-24	105.80	105.80	105.80	105.80	0
2023-02-23	105.80	105.80	105.80	105.80	0
2023-02-22	105.80	106.05	105.80	105.80	0
2023-02-21	105.80	106.05	105.80	106.05	218,850
2023-02-20	105.80	106.05	105.80	106.05	18,500
2023-02-17	105.80	106.05	105.80	106.05	0
2023-02-16	105.80	106.05	105.80	106.05	0
2023-02-15	106.15	106.15	106.05	106.05	0
2023-02-14	106.15	106.15	106.15	106.15	0
2023-02-13	106.15	106.15	106.15	106.15	0
2023-02-10	106.00	106.15	105.90	106.15	0
2023-02-09	105.90	106.15	105.90	106.15	0
2023-02-08	106.15	106.15	106.15	106.15	0
2023-02-07	106.15	106.15	106.15	106.15	0
2023-02-06	105.90	106.15	105.90	106.15	0
2023-02-03	105.90	106.15	105.90	106.15	0
2023-02-02	105.90	106.15	105.90	106.15	0
2023-02-01	105.90	105.90	105.90	105.90	0
2023-01-31	105.90	105.90	105.90	105.90	0
2023-01-30	105.90	105.90	105.90	105.90	0
2023-01-27	105.90	105.90	105.90	105.90	0
2023-01-26	105.90	105.90	105.90	105.90	0
2023-01-25	105.95	105.95	105.90	105.90	33,300
2023-01-24	105.95	105.95	105.90	105.90	0
2023-01-23	105.95	105.95	105.90	105.90	0
2023-01-20	105.95	105.95	105.90	105.90	0
2023-01-19	105.95	105.95	105.90	105.90	0
2023-01-18	105.95	105.95	105.95	105.95	0
2023-01-17	105.75	105.95	105.75	105.95	0
2023-01-16	105.10	105.75	105.10	105.75	0
2023-01-13	105.10	105.10	105.10	105.10	0
2023-01-12	106.25	106.25	104.85	105.10	0
2023-01-11	105.05	106.10	105.05	106.10	0
2023-01-10	105.05	105.05	105.05	105.05	0
2023-01-09	105.50	105.50	105.05	105.05	0
2023-01-06	106.00	106.00	105.20	105.25	0
2023-01-05	105.00	105.25	105.00	105.20	0
2023-01-04	102.50	105.00	102.50	105.00	0
2023-01-03	102.50	102.50	102.50	102.50	0
2023-01-02	102.50	102.50	102.50	102.50	0
2022-12-30	102.50	102.50	102.50	102.50	0
2022-12-29	102.50	102.50	102.50	102.50	0
2022-12-28	102.50	102.50	102.50	102.50	0
2022-12-27	102.50	102.50	102.50	102.50	0
2022-12-26	102.50	102.50	102.50	102.50	0
2022-12-23	102.50	102.50	102.50	102.50	0
2022-12-22	102.50	102.50	102.50	102.50	0
2022-12-21	102.50	102.50	102.50	102.50	0
2022-12-20	102.75	102.75	102.50	102.50	0
2022-12-19	102.75	102.75	102.75	102.75	0
2022-12-16	102.75	102.75	102.75	102.75	0
2022-12-15	103.25	103.25	102.75	102.75	0
2022-12-14	102.15	103.25	102.15	103.25	0
2022-12-13	102.00	102.15	102.00	102.15	0
2022-12-12	102.00	102.00	101.85	102.00	0
2022-12-09	101.75	101.85	101.75	101.85	0
2022-12-08	102.00	102.00	101.75	101.75	0
2022-12-07	101.50	102.00	101.50	102.00	0
2022-12-06	100.50	101.50	100.50	101.50	0
2022-12-05	102.00	102.00	100.50	100.50	0
2022-12-02	100.00	100.50	100.00	100.50	0
2022-12-01	99.85	100.00	99.85	100.00	0
2022-11-30	99.10	99.85	98.60	99.85	100,000
2022-11-29	99.25	99.25	98.50	98.60	0
2022-11-28	99.25	99.25	99.00	99.00	0
2022-11-25	98.50	99.00	98.50	99.00	8,944
2022-11-24	97.75	98.50	97.75	98.50	0
2022-11-23	97.10	97.75	97.10	97.75	0
2022-11-22	97.25	97.25	97.10	97.10	200,000
2022-11-21	96.50	97.25	96.50	97.25	0
2022-11-18	98.50	98.50	97.00	97.00	0
2022-11-17	98.25	98.25	98.00	98.00	0
2022-11-16	98.25	98.25	98.00	98.00	0
2022-11-15	98.25	98.25	98.00	98.00	20,000
2022-11-14	98.25	98.25	98.00	98.00	0
2022-11-11	98.25	98.25	98.00	98.00	0
2022-11-10	96.70	98.00	96.70	98.00	0
2022-11-09	98.50	98.50	96.70	96.70	0
2022-11-08	98.50	98.50	98.00	98.00	0
2022-11-07	98.00	98.00	98.00	98.00	0
2022-11-04	99.00	99.00	98.00	98.00	19,698
2022-11-03	98.50	98.50	98.25	98.25	0
2022-11-02	98.50	98.50	98.25	98.25	0
2022-11-01	98.50	98.50	98.25	98.25	200,000
2022-10-31	98.25	98.25	97.75	98.25	0
2022-10-28	98.25	98.25	97.75	97.75	0
2022-10-27	97.35	97.75	97.35	97.75	0
2022-10-26	97.35	97.35	97.35	97.35	0
2022-10-25	96.70	97.35	96.70	97.35	0
2022-10-24	98.00	98.00	97.35	97.35	0
2022-10-21	98.00	98.00	97.50	97.50	0
2022-10-20	97.50	97.50	97.50	97.50	0
2022-10-19	97.50	97.50	97.50	97.50	0
2022-10-18	98.00	98.00	97.50	97.50	0
2022-10-17	98.00	98.00	97.50	97.50	0
2022-10-14	97.45	97.50	97.45	97.50	0
2022-10-13	97.45	97.45	97.45	97.45	0
2022-10-12	97.35	97.45	97.35	97.45	0
2022-10-11	97.35	97.60	97.35	97.35	0
2022-10-10	97.35	97.95	96.20	97.60	0
2022-10-07	97.35	98.10	96.50	97.95	0
2022-10-06	100.00	100.25	97.50	98.10	0
2022-10-05	99.50	99.50	98.00	99.25	0
2022-10-04	99.00	99.50	99.00	99.50	0
2022-10-03	101.20	101.20	99.50	100.70	0
2022-09-30	101.35	101.35	99.50	101.35	0
2022-09-29	102.60	102.60	101.35	101.35	0
2022-09-28	102.25	102.60	99.70	102.60	0
2022-09-27	101.50	102.35	100.00	102.35	0
2022-09-26	102.50	103.25	101.00	101.75	0
2022-09-23	103.80	103.80	101.60	103.25	0
2022-09-22	104.80	104.80	102.80	103.80	0
2022-09-21	105.15	105.15	104.80	104.80	0
2022-09-20	105.15	105.15	102.80	105.15	0
2022-09-19	105.15	105.15	105.15	105.15	0
2022-09-16	105.15	105.15	102.80	105.15	0
2022-09-15	106.05	106.05	103.30	105.15	0
2022-09-14	106.15	106.15	105.65	105.65	0
2022-09-13	106.15	106.15	103.50	106.15	0
2022-09-12	106.15	106.15	106.15	106.15	0
2022-09-09	106.15	106.15	103.50	106.15	0
2022-09-08	106.15	107.65	106.15	106.15	0
2022-09-07	110.15	110.15	107.50	109.50	0
2022-09-06	110.25	110.25	110.15	110.15	0
2022-09-05	110.25	110.25	110.25	110.25	0
2022-09-02	110.35	110.35	107.50	110.25	0
2022-09-01	110.50	110.50	110.35	110.35	0
2022-08-31	110.75	110.75	110.50	110.50	0
2022-08-30	110.75	111.00	108.50	110.75	0
2022-08-29	111.00	111.00	111.00	111.00	0
2022-08-26	110.75	111.00	108.50	111.00	0
2022-08-25	110.60	111.00	108.00	111.00	0
2022-08-24	112.65	112.65	110.60	110.60	0
2022-08-23	113.00	113.00	111.50	112.65	0
2022-08-22	113.60	113.75	111.50	113.15	0
2022-08-19	113.75	113.75	111.50	113.60	0
2022-08-18	113.90	113.90	111.50	113.75	0
2022-08-17	114.25	114.25	114.25	114.25	0
2022-08-16	114.60	114.60	111.70	114.25	0
2022-08-15	114.25	114.25	111.50	114.00	0
2022-08-12	114.00	114.00	114.00	114.00	0
2022-08-11	113.10	114.00	110.10	114.00	0
2022-08-10	113.80	113.80	111.50	113.80	0
2022-08-09	113.50	113.80	113.50	113.80	0
2022-08-08	113.75	113.75	111.00	113.50	0
2022-08-05	112.60	113.35	109.60	113.35	0
2022-08-04	111.65	111.80	109.30	111.80	0
2022-08-03	110.50	111.65	110.50	111.65	0
2022-08-02	109.50	110.50	106.50	110.50	0
2022-08-01	106.80	109.25	104.20	109.25	0
2022-07-29	106.35	106.60	103.70	106.60	0
2022-07-28	106.35	106.35	106.35	106.35	0
2022-07-27	106.00	106.35	103.20	106.35	0
2022-07-26	105.90	106.10	103.20	106.10	0
2022-07-25	105.90	106.00	103.20	106.00	0
2022-07-22	105.90	106.00	103.20	106.00	0
2022-07-21	105.80	106.00	103.20	106.00	0
2022-07-20	105.90	106.00	103.20	106.00	0
2022-07-19	105.65	106.00	103.20	106.00	0
2022-07-18	105.65	105.75	103.20	105.75	0
2022-07-15	105.65	105.75	103.00	105.75	0
2022-07-14	106.25	106.25	105.65	105.65	0
2022-07-13	106.90	106.90	106.25	106.25	0
2022-07-12	107.25	107.25	104.50	106.90	0
2022-07-11	107.50	107.50	105.00	107.00	0
2022-07-08	107.50	107.50	107.25	107.25	0
2022-07-07	106.50	107.50	105.00	107.50	0
2022-07-06	108.00	108.00	105.00	106.50	0
2022-07-05	109.50	109.50	107.00	107.75	0
2022-07-04	111.00	111.00	108.00	108.00	0
2022-07-01	110.80	110.80	110.25	110.25	0
2022-06-30	111.50	111.50	109.00	110.80	0
2022-06-29	111.50	111.50	109.00	111.25	0
2022-06-28	111.40	111.40	108.80	111.35	0
2022-06-27	110.90	111.25	108.80	111.25	0
2022-06-24	110.50	110.90	109.00	110.90	0
2022-06-23	110.50	110.50	109.00	110.50	0
2022-06-22	110.50	110.50	110.50	110.50	0
2022-06-21	110.50	110.50	109.00	110.50	0
2022-06-20	110.85	110.85	109.70	110.50	0
2022-06-17	110.80	110.85	109.70	110.85	0
2022-06-16	115.35	115.35	110.85	110.85	1,000
2022-06-15	115.85	115.85	113.00	115.35	0
2022-06-14	116.50	116.50	114.00	115.75	0
2022-06-13	117.00	117.00	115.00	116.50	0
2022-06-10	117.00	117.00	115.00	117.00	0
2022-06-09	117.00	117.00	115.00	117.00	0
2022-06-08	117.00	117.00	117.00	117.00	0
2022-06-07	116.50	116.75	114.00	116.75	0
2022-06-06	116.00	116.50	116.00	116.50	0
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	116.00	116.00	116.00	116.00	0
2022-05-31	115.20	116.00	112.60	116.00	0
2022-05-30	115.25	115.25	112.70	115.20	0
2022-05-27	115.50	115.50	113.20	115.25	0
2022-05-26	115.50	115.50	113.20	115.50	0
2022-05-25	115.50	115.50	113.20	115.50	0
2022-05-24	115.50	115.50	113.20	115.50	0
2022-05-23	115.40	115.50	113.00	115.50	0
2022-05-20	115.20	115.40	112.60	115.40	0
2022-05-19	115.30	115.30	112.60	115.20	0
2022-05-18	116.00	116.00	114.00	115.30	0
2022-05-17	116.00	116.00	114.00	116.00	0
2022-05-16	116.00	116.00	114.00	116.00	0
2022-05-13	116.00	116.00	114.00	116.00	0
2022-05-12	117.50	117.75	115.50	116.00	0
2022-05-11	118.75	118.75	117.75	117.75	0
2022-05-10	120.00	120.00	117.50	118.75	0
2022-05-09	120.00	120.00	117.50	120.00	0
2022-05-06	122.50	122.50	120.00	120.00	0
2022-05-05	121.85	121.85	121.75	121.75	0
2022-05-04	123.10	123.10	120.20	121.85	0
2022-05-03	123.10	123.10	120.20	121.85	0
2022-05-02	121.85	121.85	121.85	121.85	0
2022-04-29	123.10	123.10	120.20	121.85	0
2022-04-28	123.10	123.10	120.20	122.60	0
2022-04-27	123.60	123.60	121.20	123.10	0
2022-04-26	123.75	123.75	123.60	123.60	0
2022-04-25	123.75	123.75	121.50	123.75	12,230
2022-04-22	123.75	123.75	121.50	123.75	0
2022-04-21	123.75	123.75	123.75	123.75	0
2022-04-20	123.75	123.75	123.75	123.75	0
2022-04-19	123.75	123.75	121.50	123.75	0
2022-04-18	123.75	123.75	123.75	123.75	0
2022-04-15	123.75	123.75	123.75	123.75	0
2022-04-14	123.75	123.75	121.50	123.75	0
2022-04-13	124.50	124.50	121.50	123.75	0
2022-04-12	123.75	123.75	121.50	123.75	0
2022-04-11	123.00	123.75	120.50	123.75	32,762
2022-04-08	123.25	123.75	121.50	123.75	0
2022-04-07	123.85	123.85	121.70	123.75	0
2022-04-06	123.85	123.85	121.70	123.85	0
2022-04-05	123.85	123.85	121.70	123.85	0
2022-04-04	123.00	124.00	122.00	123.85	0
2022-04-01	124.00	124.00	122.00	124.00	0
2022-03-31	123.50	124.00	121.00	124.00	0
2022-03-30	123.30	123.50	120.60	123.50	0
2022-03-29	123.15	123.30	120.30	123.30	0
2022-03-28	123.05	123.15	120.10	123.15	0
2022-03-25	123.05	123.05	120.10	123.05	0
2022-03-24	123.05	123.05	120.10	123.05	0
2022-03-23	123.15	123.15	120.30	123.05	0
2022-03-22	123.15	123.15	120.30	123.15	0
2022-03-21	123.15	123.15	120.30	123.15	0
2022-03-18	123.05	123.15	123.05	123.15	8,772
2022-03-17	123.00	123.05	120.00	123.05	0
2022-03-16	122.90	122.90	120.00	122.90	0
2022-03-15	122.40	122.80	119.80	122.80	0
2022-03-14	122.40	122.40	119.80	122.40	0
2022-03-11	122.40	122.40	119.80	122.40	0
2022-03-10	122.30	122.40	122.30	122.40	0
2022-03-09	125.30	125.30	122.60	125.30	0
2022-03-08	125.30	125.30	122.60	125.30	0
2022-03-07	125.30	125.30	122.60	125.30	0
2022-03-04	125.30	125.30	122.60	125.30	0
2022-03-03	125.15	125.30	122.30	125.30	11,500
2022-03-02	125.00	125.00	122.00	124.65	0
2022-03-01	125.10	125.10	124.85	124.85	0
2022-02-28	125.25	125.25	122.50	125.10	0
2022-02-25	125.00	125.10	122.00	125.10	0
2022-02-24	125.00	125.00	122.00	124.85	0
2022-02-23	125.35	125.45	122.70	125.45	0
2022-02-22	125.85	125.85	123.00	125.35	0
2022-02-21	126.50	126.50	125.75	125.75	0
2022-02-18	126.75	126.75	126.50	126.50	0
2022-02-17	126.70	126.85	124.00	126.75	0
2022-02-16	126.85	126.85	124.00	126.85	0
2022-02-15	126.85	126.85	124.00	126.85	0
2022-02-14	126.85	126.85	124.00	126.85	0
2022-02-11	127.85	127.85	126.85	126.85	0
2022-02-10	127.35	127.85	127.35	127.85	0
2022-02-09	126.75	127.35	126.75	127.35	0
2022-02-08	128.00	128.00	126.75	128.00	0
2022-02-07	129.00	129.00	127.00	128.00	0
2022-02-04	130.15	130.15	129.00	129.00	0
2022-02-03	130.15	130.15	130.15	130.15	0
2022-02-02	130.00	130.15	130.00	130.15	0
2022-02-01	130.00	130.00	127.00	130.00	0
2022-01-31	130.00	130.00	127.00	130.00	0
2022-01-28	130.00	130.25	127.50	130.00	0
2022-01-27	130.00	131.00	131.00	131.00	2,799
2022-01-26	130.75	130.75	130.75	130.75	0
2022-01-25	130.50	130.75	130.50	130.75	0
2022-01-24	132.00	132.00	129.00	130.50	0
2022-01-21	132.00	132.00	129.00	131.50	0
2022-01-20	132.00	132.00	132.00	132.00	0
2022-01-19	132.20	132.20	129.00	132.00	0
2022-01-18	132.35	132.35	129.70	132.20	0
2022-01-17	132.35	134.00	134.00	134.00	1,895
2022-01-14	132.35	132.35	129.70	132.35	0
2022-01-13	132.00	132.10	132.00	132.10	0
2022-01-12	132.00	132.00	132.00	132.00	0
2022-01-11	132.25	132.25	129.50	132.00	0
2022-01-10	131.75	132.00	131.75	132.00	0
2022-01-07	131.50	131.75	131.50	131.75	0
2022-01-06	132.00	132.00	129.00	131.50	0
2022-01-05	132.00	132.00	129.00	131.50	0
2022-01-04	131.50	131.50	131.50	131.50	0
2022-01-03	131.50	131.50	131.50	131.50	0
2021-12-31	132.00	132.00	129.00	131.50	0
2021-12-30	131.50	131.50	131.50	131.50	0
2021-12-29	131.50	131.50	131.50	131.50	0
2021-12-28	131.50	131.50	131.50	131.50	0
2021-12-27	131.50	131.50	131.50	131.50	0
2021-12-24	132.00	132.00	129.00	131.50	0
2021-12-23	131.50	131.50	131.50	131.50	0
2021-12-22	131.50	131.50	131.50	131.50	0
2021-12-21	131.75	131.75	131.50	131.50	0
2021-12-20	132.00	132.00	129.00	131.75	0
2021-12-17	132.00	132.00	129.00	131.75	0
2021-12-16	132.00	132.00	129.00	131.75	0
2021-12-15	132.35	132.35	129.70	132.00	0
2021-12-14	132.25	132.35	129.50	132.35	0
2021-12-13	132.25	132.25	129.50	132.25	0
2021-12-10	132.25	132.25	129.50	132.25	0
2021-12-09	132.25	132.25	132.25	132.25	0
2021-12-08	132.25	132.25	129.50	132.25	0
2021-12-07	132.25	132.25	129.50	132.25	0
2021-12-06	132.15	132.25	132.15	132.25	0
2021-12-03	132.15	132.15	129.30	132.15	0
2021-12-02	132.15	132.15	129.30	132.15	0
2021-12-01	132.00	132.15	129.00	132.15	0
2021-11-30	133.00	133.00	130.00	132.00	0
2021-11-29	133.00	133.00	130.00	132.50	0
2021-11-26	133.00	133.00	130.00	132.50	0
2021-11-25	132.50	133.00	130.00	132.50	0
2021-11-24	133.00	133.00	130.00	132.50	0
2021-11-23	133.00	133.00	130.00	132.50	0
2021-11-22	133.00	133.00	130.00	132.50	0
2021-11-19	133.00	133.00	130.00	132.50	0
2021-11-18	133.00	133.00	130.00	132.50	0
2021-11-17	132.50	132.50	132.50	132.50	0
2021-11-16	133.00	133.00	130.00	132.50	0
2021-11-15	132.25	132.50	129.50	132.50	0
2021-11-12	132.25	132.25	129.50	132.20	0
2021-11-11	131.60	132.10	131.60	132.10	0
2021-11-10	131.60	131.60	129.00	131.60	0
2021-11-09	131.60	131.60	129.00	131.60	0
2021-11-08	131.60	131.60	129.00	131.60	0
2021-11-05	131.60	131.60	131.60	131.60	0
2021-11-04	131.60	131.60	131.60	131.60	0
2021-11-03	131.10	131.60	128.20	131.60	0
2021-11-02	131.25	131.25	128.50	131.10	0
2021-11-01	131.25	131.25	128.50	131.25	0
2021-10-29	131.25	131.25	128.50	131.25	0
2021-10-28	131.00	131.25	128.50	131.25	0
2021-10-27	131.25	131.25	128.50	131.25	0
2021-10-26	131.25	131.25	128.50	131.25	0
2021-10-25	131.25	131.25	128.50	131.25	0
2021-10-22	131.25	131.25	128.50	131.25	0
2021-10-21	131.25	131.25	128.50	131.25	0
2021-10-20	131.25	131.25	131.25	131.25	0
2021-10-19	131.25	131.25	128.50	131.25	0
2021-10-18	131.25	130.00	130.00	130.00	7,500
2021-10-15	131.10	131.25	128.20	131.25	0
2021-10-14	130.35	130.95	127.70	130.95	0
2021-10-13	130.15	130.35	127.30	130.35	0
2021-10-12	131.25	131.25	129.75	129.90	0
2021-10-11	133.85	134.35	131.25	131.25	100,000
2021-10-08	134.85	134.85	134.35	134.35	0
2021-10-07	135.35	135.35	134.85	134.85	0
2021-10-06	136.00	136.00	133.00	135.35	0
2021-10-05	135.75	135.75	133.00	135.50	0
2021-10-04	136.00	136.00	133.00	135.75	0
2021-10-01	135.60	135.75	133.00	135.75	0
2021-09-30	135.60	135.75	133.00	135.60	0
2021-09-29	136.10	136.10	133.20	135.60	0
2021-09-28	136.10	136.10	133.20	135.85	125,000
2021-09-27	136.10	136.10	133.20	136.10	0
2021-09-24	136.10	136.10	136.10	136.10	0
2021-09-23	136.10	136.10	133.20	136.10	0
2021-09-22	136.00	136.10	133.00	136.10	0
2021-09-21	136.00	136.00	133.00	136.00	0
2021-09-20	136.10	136.10	136.00	136.00	0
2021-09-17	136.10	136.10	133.20	136.10	0
2021-09-16	136.10	136.10	136.10	136.10	0
2021-09-15	136.10	136.10	133.20	136.10	0
2021-09-14	136.00	136.10	136.00	136.10	61,512
2021-09-13	136.15	136.15	133.30	136.00	0
2021-09-10	136.15	136.15	136.15	136.15	0
2021-09-09	136.15	137.50	136.00	136.15	0
2021-09-08	139.65	139.65	139.65	139.65	0
2021-09-07	139.65	139.65	139.65	139.65	0
2021-09-06	140.00	140.15	137.30	139.65	0
2021-09-03	140.15	140.15	137.30	139.65	0
2021-09-02	140.15	140.15	137.30	139.65	0
2021-09-01	140.30	140.00	140.00	140.00	3,579
2021-08-31	140.15	140.15	137.30	139.65	175,000
2021-08-30	139.65	139.65	139.65	139.65	0
2021-08-27	140.15	140.15	137.30	139.65	0
2021-08-26	140.15	140.15	137.30	139.65	0
2021-08-25	140.00	140.00	137.00	139.65	0
2021-08-24	140.00	140.00	137.00	139.50	380,000
2021-08-23	140.00	140.00	137.00	139.50	0
2021-08-20	139.50	139.50	139.50	139.50	0
2021-08-19	139.75	139.75	137.00	139.50	0
2021-08-18	139.75	139.75	137.00	139.50	0
2021-08-17	139.25	139.50	136.50	139.50	100,000
2021-08-16	139.25	139.25	136.50	139.25	0
2021-08-13	139.25	139.25	139.25	139.25	0
2021-08-12	139.25	139.25	139.25	139.25	0
2021-08-11	139.25	139.25	139.25	139.25	0
2021-08-10	139.85	139.85	139.75	139.75	0
2021-08-09	139.85	139.85	137.70	139.85	0
2021-08-06	139.85	139.85	137.70	139.85	0
2021-08-05	139.75	139.85	137.50	139.85	0
2021-08-04	139.25	139.75	139.25	139.75	0
2021-08-03	139.15	139.25	136.30	139.25	0
2021-08-02	138.70	138.90	138.70	138.90	0
2021-07-30	139.40	139.50	137.70	138.70	0
2021-07-29	139.15	139.40	139.15	139.40	0
2021-07-28	139.00	139.15	137.00	139.15	0
2021-07-27	139.00	139.00	137.00	139.00	0
2021-07-26	138.75	138.75	138.75	138.75	0
2021-07-23	138.85	138.85	136.70	138.75	0
2021-07-22	138.15	139.50	139.50	139.50	3,163
2021-07-21	138.00	138.15	136.00	138.15	0
2021-07-20	136.50	138.00	135.00	138.00	100,000
2021-07-19	137.25	137.25	135.50	136.50	0
2021-07-16	137.25	137.25	135.50	137.25	0
2021-07-15	137.25	137.25	135.50	137.25	0
2021-07-14	137.25	137.25	135.50	137.25	0
2021-07-13	137.25	137.25	135.50	137.25	0
2021-07-12	137.75	137.75	135.50	137.25	0
2021-07-09	137.65	137.75	135.30	137.75	0
2021-07-08	137.65	137.65	135.30	137.65	0
2021-07-07	137.65	137.65	135.30	137.65	0
2021-07-06	137.50	137.65	135.00	137.65	100,000
2021-07-05	137.50	137.50	135.00	137.50	16,400
2021-07-02	136.75	137.50	136.75	137.50	0
2021-07-01	136.75	136.75	136.75	136.75	0
2021-06-30	136.75	136.75	136.75	136.75	0
2021-06-29	136.75	136.75	134.50	136.75	0
2021-06-28	136.25	136.75	134.50	136.75	0
2021-06-25	136.15	136.25	134.30	136.25	0
2021-06-24	136.05	136.15	134.10	136.15	0
2021-06-23	135.75	136.05	135.75	136.05	0
2021-06-22	135.75	135.75	135.75	135.75	0
2021-06-21	135.50	135.75	135.50	135.50	0
2021-06-18	135.25	135.50	133.00	135.50	0
2021-06-17	135.45	135.50	132.90	135.50	0
2021-06-16	135.75	135.75	135.35	135.45	13,300
2021-06-15	135.35	135.75	132.70	135.60	0
2021-06-14	135.35	135.35	132.70	135.35	0
2021-06-11	135.85	135.85	133.70	135.35	0
2021-06-10	135.70	135.85	135.70	135.85	0
2021-06-09	135.00	135.70	133.20	135.70	0
2021-06-08	135.50	135.60	133.00	135.60	154,050
2021-06-07	135.30	135.30	132.60	135.00	0
2021-06-04	135.30	135.30	132.60	134.55	0
2021-06-03	135.30	135.30	132.60	134.55	0
2021-06-02	135.20	135.20	132.40	134.55	0
2021-06-01	135.20	134.50	134.50	134.45	4,320
2021-05-28	134.45	134.45	134.45	134.45	0
2021-05-27	135.20	135.20	132.40	134.45	0
2021-05-26	135.20	135.20	132.40	134.45	0
2021-05-25	135.20	135.20	132.40	134.30	0
2021-05-24	134.10	134.30	134.10	134.30	0
2021-05-21	134.00	134.10	132.20	134.10	0
2021-05-20	134.00	134.10	132.00	134.10	0
2021-05-19	134.00	134.00	134.00	134.00	0
2021-05-18	133.90	133.90	133.90	133.90	11,186
2021-05-17	132.50	133.90	129.50	133.90	0
2021-05-14	132.50	132.50	132.50	132.50	0
2021-05-13	132.75	132.75	129.50	132.50	0
2021-05-12	132.50	132.75	132.50	132.75	20,000
2021-05-11	133.25	133.25	131.00	132.50	0
2021-05-10	133.00	134.00	134.00	134.00	10,000
2021-05-07	133.00	133.00	131.00	133.00	0
2021-05-06	133.00	133.00	131.00	133.00	0
2021-05-05	133.00	133.00	131.00	133.00	0
2021-05-04	132.90	133.00	130.80	133.00	29,000
2021-04-30	132.60	132.90	130.20	132.90	0
2021-04-29	132.25	132.60	129.50	132.60	0
2021-04-28	130.95	131.65	130.95	131.65	0
2021-04-27	131.35	131.35	128.70	130.95	3,300,000
2021-04-26	131.35	131.35	128.70	130.85	0
2021-04-23	131.35	131.35	128.70	130.60	0
2021-04-22	130.35	130.60	130.35	130.60	0
2021-04-21	131.10	131.10	128.20	130.10	0
2021-04-20	130.10	130.10	130.10	130.10	0
2021-04-19	131.10	131.10	128.20	130.10	0
2021-04-16	131.00	131.00	128.00	130.10	0
2021-04-15	129.15	130.00	126.30	130.00	0
2021-04-14	128.65	129.15	126.00	129.15	0
2021-04-13	128.65	128.65	126.00	128.50	18,719
2021-04-12	128.65	128.65	126.00	128.50	0
2021-04-09	128.15	128.50	125.30	128.50	0
2021-04-08	127.25	128.15	127.25	128.15	0
2021-04-07	126.00	127.25	123.00	127.25	0
2021-04-06	125.50	125.50	125.50	125.50	0
2021-04-01	125.50	125.50	125.50	125.50	0
2021-03-31	124.75	125.50	122.00	125.50	0
2021-03-30	124.75	124.75	124.75	124.75	20,540
2021-03-29	124.75	124.75	122.00	124.75	0
2021-03-26	124.75	124.75	122.00	124.75	0
2021-03-25	124.75	124.75	122.00	124.75	0
2021-03-24	124.75	124.75	122.00	124.75	0
2021-03-23	124.75	124.75	124.75	124.75	0
2021-03-22	124.75	124.75	124.75	124.75	0
2021-03-19	124.75	124.75	122.00	124.75	0
2021-03-18	124.75	124.75	122.00	124.75	0
2021-03-17	124.75	124.75	122.00	124.75	0
2021-03-16	124.75	124.75	124.75	124.75	0
2021-03-15	124.75	124.75	122.00	124.75	0
2021-03-12	124.75	124.75	124.75	124.75	0
2021-03-11	124.75	124.75	124.75	124.75	0
2021-03-10	128.25	128.25	125.50	128.00	0
2021-03-09	128.15	128.15	128.00	128.00	0
2021-03-08	128.25	128.25	125.50	128.15	0
2021-03-05	128.25	128.25	128.25	128.25	0
2021-03-04	128.00	128.25	126.00	128.25	0
2021-03-03	128.00	128.00	126.00	128.00	0
2021-03-02	128.25	128.25	125.50	128.00	0
2021-03-01	128.50	128.75	126.00	128.25	40,000
2021-02-26	130.50	130.50	128.00	128.50	0
2021-02-25	130.50	130.50	128.00	130.50	0
2021-02-24	130.50	130.50	128.00	130.50	0
2021-02-23	130.50	130.50	130.50	130.50	0
2021-02-22	130.50	130.50	128.00	130.50	0
2021-02-19	130.50	130.50	128.00	130.50	0
2021-02-18	130.00	130.50	127.00	130.50	0
2021-02-17	130.50	130.50	128.00	130.50	0
2021-02-16	130.50	130.50	128.00	130.50	0
2021-02-15	130.50	130.50	128.00	130.50	0
2021-02-12	130.50	130.50	128.00	130.50	0
2021-02-11	130.50	130.50	128.00	130.50	0
2021-02-10	130.50	130.50	128.00	130.50	0
2021-02-09	130.30	130.30	127.60	130.25	0
2021-02-08	130.15	130.15	127.30	129.80	0
2021-02-05	129.40	129.40	129.40	129.40	0
2021-02-04	130.15	130.15	127.30	129.40	0
2021-02-03	130.15	130.15	127.30	129.40	0
2021-02-02	129.25	129.40	127.00	129.40	0
2021-02-01	129.25	129.25	129.25	129.25	0
2021-01-29	129.25	129.25	129.25	129.25	0
2021-01-28	129.50	129.50	127.00	129.25	0
2021-01-27	130.25	130.25	127.50	129.25	0
2021-01-26	129.50	129.50	129.50	129.50	0
2021-01-25	130.25	130.25	127.50	129.50	0
2021-01-22	129.60	129.60	129.25	129.50	0
2021-01-21	128.00	129.85	128.00	129.85	0
2021-01-20	126.25	128.20	128.20	128.20	22,000
2021-01-19	125.50	127.50	127.50	127.50	22,252
2021-01-18	125.00	125.50	125.00	125.50	0
2021-01-15	125.00	125.00	125.00	125.00	0
2021-01-14	125.00	125.00	123.00	125.00	0
2021-01-13	124.50	125.00	122.00	125.00	0
2021-01-12	124.75	124.75	122.00	124.50	0
2021-01-11	124.75	124.75	122.00	124.75	0
2021-01-08	124.00	124.50	121.00	124.50	0
2021-01-07	123.50	124.00	123.50	124.00	0
2021-01-06	123.40	123.50	123.40	123.50	0
2021-01-05	123.10	123.40	120.20	123.40	0
2021-01-04	123.10	123.10	120.20	123.00	0
2020-12-31	122.85	123.00	122.85	123.00	0
2020-12-30	123.10	123.10	120.20	122.85	0
2020-12-29	122.75	122.85	122.75	122.85	0
2020-12-24	122.75	122.75	120.00	122.75	0
2020-12-23	122.75	122.75	122.75	122.75	0
2020-12-22	122.75	122.75	120.00	122.75	0
2020-12-21	122.85	122.85	120.00	122.75	0
2020-12-18	122.40	122.85	119.50	122.85	0
2020-12-17	122.45	122.45	122.45	122.45	0
2020-12-16	122.45	122.45	122.45	122.45	0
2020-12-15	122.40	122.45	119.50	122.45	20,800
2020-12-14	122.40	122.70	120.00	122.45	0
2020-12-11	122.30	122.70	120.00	122.70	0
2020-12-10	122.10	122.60	120.00	122.60	0
2020-12-09	122.50	122.50	122.50	122.50	20,000
2020-12-08	122.25	122.50	119.50	122.50	0
2020-12-07	121.85	122.25	121.85	122.25	0
2020-12-04	121.85	121.85	121.85	121.85	0
2020-12-03	121.85	121.85	121.85	121.85	0
2020-12-02	121.85	121.85	119.00	121.85	0
2020-12-01	121.25	121.85	119.00	121.85	0
2020-11-30	121.25	121.50	119.00	121.50	0
2020-11-27	121.50	121.50	119.00	121.50	0
2020-11-26	121.00	121.50	118.00	121.50	0
2020-11-25	120.75	121.25	118.00	121.25	0
2020-11-24	120.75	120.75	118.00	120.75	0
2020-11-23	120.25	120.75	120.25	120.75	0
2020-11-20	120.25	120.25	120.25	120.25	0
2020-11-19	120.25	120.25	118.00	120.25	0
2020-11-18	119.50	119.50	116.50	119.50	0
2020-11-17	118.75	119.50	116.50	119.50	0
2020-11-16	118.50	118.75	116.00	118.75	0
2020-11-13	118.50	118.50	116.00	118.50	0
2020-11-12	118.25	118.50	118.25	118.50	0
2020-11-11	117.75	118.00	117.75	118.00	24,000
2020-11-10	117.65	117.75	115.00	117.75	0
2020-11-09	117.65	117.75	114.80	117.75	0
2020-11-06	117.65	117.65	114.80	117.65	0
2020-11-05	117.50	117.80	114.50	117.80	0
2020-11-04	117.50	117.50	117.50	117.50	0
2020-11-03	117.50	117.50	114.50	117.50	0
2020-11-02	117.50	117.50	114.50	117.50	0
2020-10-30	117.50	117.50	114.50	117.50	0
2020-10-29	117.50	117.50	114.50	117.50	0
2020-10-28	118.30	118.30	115.30	117.50	0
2020-10-27	117.55	119.00	119.00	119.00	190,852
2020-10-26	118.00	118.00	115.00	117.55	0
2020-10-23	117.70	117.70	114.70	117.40	0
2020-10-22	117.50	117.50	114.50	117.25	0
2020-10-21	117.50	117.50	114.50	117.15	0
2020-10-20	117.15	117.15	117.15	117.15	0
2020-10-16	116.75	116.75	114.00	116.75	0
2020-10-15	119.00	119.00	114.00	115.60	0
2020-10-14	116.75	116.75	114.00	115.60	0
2020-10-13	115.35	115.60	115.35	115.60	0
2020-10-12	116.50	116.50	113.50	115.35	0
2020-10-09	118.00	118.00	113.00	115.35	0
2020-10-08	117.20	117.20	114.20	115.35	0
2020-10-07	115.60	115.70	115.60	115.70	0
2020-10-06	116.50	116.50	113.50	115.60	0
2020-10-05	116.50	116.50	113.50	115.25	0
2020-10-02	116.50	116.50	113.50	115.25	0
2020-10-01	116.20	116.20	113.20	115.25	0
2020-09-30	116.00	116.00	113.00	115.10	0
2020-09-29	115.00	115.00	112.00	115.00	0
2020-09-28	114.00	114.35	111.00	114.35	36,000
2020-09-25	113.70	113.75	110.70	113.75	0
2020-09-24	114.20	114.20	110.70	113.60	0
2020-09-23	113.50	113.60	110.00	113.60	0
2020-09-22	112.50	113.25	109.00	113.25	0
2020-09-21	114.50	114.50	111.00	112.50	0
2020-09-18	114.50	114.50	111.00	114.50	0
2020-09-17	114.50	114.50	111.00	114.50	0
2020-09-16	114.50	114.50	111.00	114.50	0
2020-09-15	114.50	114.50	111.00	114.50	0
2020-09-14	114.50	114.50	114.50	114.50	0
2020-09-11	115.00	115.00	111.50	114.50	0
2020-09-10	114.50	115.50	113.00	117.25	0
2020-09-09	117.70	116.00	116.00	117.25	10,000
2020-09-08	117.10	117.10	117.10	117.10	0
2020-09-07	117.50	117.50	114.00	117.10	0
2020-09-04	117.50	117.50	114.00	117.00	0
2020-09-03	117.50	117.50	114.00	117.00	0
2020-09-02	117.50	117.50	114.00	117.00	0
2020-09-01	117.50	117.50	114.00	117.00	0
2020-08-28	117.50	117.50	114.00	117.00	0
2020-08-27	117.50	117.50	114.00	117.00	0
2020-08-26	117.50	117.50	114.00	117.00	0
2020-08-25	117.50	117.50	114.00	117.00	0
2020-08-24	117.50	117.50	114.00	117.00	0
2020-08-21	116.25	117.00	113.50	117.00	0
2020-08-20	116.25	116.25	113.50	116.25	0
2020-08-19	115.50	116.25	113.00	116.25	0
2020-08-18	115.50	116.00	113.00	116.00	0
2020-08-17	115.50	116.00	113.00	116.00	0
2020-08-14	115.50	116.00	113.00	116.00	0
2020-08-13	115.50	116.00	113.00	116.00	0
2020-08-12	115.50	116.00	113.00	116.00	0
2020-08-11	115.50	116.00	113.00	116.00	0
2020-08-10	116.00	116.00	116.00	116.00	0
2020-08-07	115.50	116.15	113.30	116.00	0
2020-08-06	115.50	116.15	115.50	116.15	0
2020-08-05	114.50	115.50	113.00	115.50	0
2020-08-04	114.50	115.50	113.00	115.50	0
2020-08-03	114.50	115.50	113.00	115.50	0
2020-07-31	114.50	115.50	113.00	115.50	0
2020-07-30	116.25	116.25	115.50	116.25	0
2020-07-29	116.50	116.50	116.25	116.25	0
2020-07-28	116.50	116.50	114.00	116.50	0
2020-07-27	116.50	116.50	114.00	116.50	0
2020-07-24	116.75	116.75	114.00	116.50	0
2020-07-23	116.75	116.75	114.00	116.50	0
2020-07-22	116.75	116.75	114.00	116.50	0
2020-07-21	116.75	116.75	114.00	116.50	0
2020-07-20	116.75	116.75	114.00	116.50	0
2020-07-17	116.75	116.75	114.00	116.50	0
2020-07-16	115.25	115.25	112.50	115.25	0
2020-07-15	115.25	115.25	112.50	115.25	0
2020-07-14	115.25	115.25	112.50	115.25	0
2020-07-13	115.25	115.25	112.50	115.25	0
2020-07-10	115.75	115.75	113.50	115.25	0
2020-07-09	115.50	115.75	113.00	115.75	0
2020-07-08	115.50	115.50	113.00	115.50	0
2020-07-07	114.85	115.50	112.70	115.50	0
2020-07-06	114.75	114.85	114.75	114.85	0
2020-07-03	114.25	114.75	111.50	114.75	0
2020-07-02	112.10	114.25	111.00	114.25	0
2020-07-01	111.90	113.20	111.00	113.20	0
2020-06-30	111.90	113.20	111.00	113.20	0
2020-06-29	112.50	113.60	111.20	113.60	0
2020-06-26	112.00	113.60	111.20	113.35	0
2020-06-25	112.00	113.35	111.20	113.35	0
2020-06-24	112.00	113.35	111.20	113.35	0
2020-06-23	112.50	113.60	111.20	113.35	0
2020-06-22	112.50	113.60	111.20	113.60	0
2020-06-19	112.50	113.60	111.20	113.60	0
2020-06-18	113.50	114.25	111.50	113.60	0
2020-06-17	112.50	114.25	111.00	113.00	0
2020-06-16	112.50	113.00	111.00	113.00	0
2020-06-15	113.50	114.00	111.00	113.00	0
2020-06-12	113.50	114.00	111.00	114.00	0
2020-06-11	113.75	117.00	117.00	114.00	1,999
2020-06-10	114.25	114.25	114.25	114.25	0
2020-06-09	115.70	115.70	111.20	114.25	0
2020-06-08	115.70	115.70	111.20	115.10	44,000
2020-06-05	114.00	115.10	113.40	115.10	0
2020-06-04	114.15	114.15	110.50	114.00	0
2020-06-03	113.65	114.15	113.65	114.15	0
2020-06-02	113.65	113.65	110.50	113.65	0
2020-06-01	113.00	113.65	110.00	113.65	0
2020-05-29	112.00	113.25	110.00	113.25	0
2020-05-28	112.60	113.25	112.35	113.25	0
2020-05-27	112.60	112.60	110.00	112.60	0
2020-05-26	111.10	112.60	109.50	112.60	0
2020-05-22	112.25	112.35	112.25	112.25	0
2020-05-21	111.65	112.50	109.50	112.25	0
2020-05-20	110.50	112.25	109.00	111.90	0
2020-05-19	112.25	112.25	109.00	112.25	0
2020-05-18	112.25	112.25	109.00	112.25	0
2020-05-15	112.25	112.25	109.00	112.25	0
2020-05-14	112.50	112.50	112.25	112.25	0
2020-05-13	112.75	112.75	109.00	112.50	0
2020-05-12	112.75	112.75	109.00	112.75	0
2020-05-11	112.75	112.75	109.00	112.75	16,800
2020-05-07	112.75	112.75	109.00	112.75	0
2020-05-06	112.75	112.75	109.00	112.75	0
2020-05-05	112.75	112.75	112.75	112.75	0
2020-05-04	113.00	113.00	112.75	112.75	0
2020-05-01	113.25	113.25	109.00	113.00	0
2020-04-30	113.50	113.50	113.25	113.50	0
2020-04-29	113.00	113.50	113.00	113.50	0
2020-04-28	113.00	113.00	109.00	113.00	0
2020-04-27	112.75	113.00	109.00	113.00	0
2020-04-24	112.75	112.75	109.00	112.75	0
2020-04-23	112.75	112.75	109.00	112.75	0
2020-04-22	112.75	112.75	112.75	112.75	0
2020-04-21	113.25	113.25	112.75	112.75	0
2020-04-20	113.00	113.25	109.50	113.25	0
2020-04-17	113.00	113.25	109.00	113.25	0
2020-04-16	113.00	113.00	109.00	113.00	0
2020-04-15	113.75	113.75	113.00	113.00	0
2020-04-14	108.00	113.75	105.00	108.00	0
2020-04-09	106.50	108.00	105.00	108.00	0
2020-04-08	103.50	106.50	100.00	106.50	0
2020-04-07	100.00	103.50	100.00	99.75	0
2020-04-06	97.50	99.25	93.00	97.50	0
2020-04-03	98.50	98.50	94.00	98.50	0
2020-04-03	98.50	98.50	94.00	97.50	17,400
2020-04-02	98.50	98.50	98.50	98.50	0
2020-04-02	98.50	98.50	94.00	98.50	0
2020-04-01	99.50	98.50	98.50	98.50	0
2020-04-01	99.50	99.50	96.00	99.50	0
2020-03-31	99.00	99.25	95.50	99.25	0
2020-03-30	99.25	102.00	102.00	99.25	2,000
2020-03-27	99.25	99.75	95.50	99.25	5,800
2020-03-26	97.50	98.50	97.50	97.50	0
2020-03-25	95.75	97.00	91.50	95.30	0
2020-03-24	93.75	94.50	90.00	93.75	0
2020-03-23	97.20	97.20	93.20	97.10	0
2020-03-20	95.50	95.75	91.50	95.25	0
2020-03-19	98.50	98.50	94.75	98.25	0
2020-03-18	102.00	102.00	99.00	102.50	0
2020-03-17	111.00	111.00	107.00	111.50	0
2020-03-16	115.00	115.00	111.50	115.00	0
2020-03-13	115.20	115.50	112.70	114.35	0
2020-03-12	119.00	119.00	116.50	122.50	0
2020-03-11	122.65	123.25	122.40	123.15	20,000
2020-03-10	122.65	123.15	122.65	122.65	0
2020-03-09	125.00	125.00	123.00	126.50	0
2020-03-06	126.50	126.50	125.50	126.50	0
2020-03-05	125.50	126.50	123.50	125.50	0
2020-03-04	124.75	125.50	123.40	125.20	0
2020-03-03	124.75	125.20	124.75	124.75	0
2020-03-02	124.90	124.90	124.75	124.90	0
2020-02-28	125.75	125.75	125.00	126.25	0
2020-02-27	127.00	127.00	125.00	127.00	0
2020-02-26	128.75	129.00	127.00	129.25	0
2020-02-25	129.50	129.50	129.25	129.50	11,000
2020-02-24	130.00	130.00	128.50	130.00	0
2020-02-21	130.00	130.00	128.50	130.00	0
2020-02-20	130.00	130.00	130.00	130.00	0
2020-02-19	130.00	130.00	128.50	130.00	0
2020-02-18	130.00	130.00	130.00	130.00	0
2020-02-17	130.00	130.00	128.50	130.00	0
2020-02-14	130.00	130.00	128.50	130.00	0
2020-02-13	129.50	130.00	129.50	130.00	0
2020-02-12	129.50	129.00	129.00	129.50	50,000
2020-02-11	129.50	129.50	127.50	129.50	0
2020-02-10	129.50	129.50	127.50	129.50	0
2020-02-07	129.50	129.50	127.50	129.50	0
2020-02-06	129.50	129.50	127.50	129.50	0
2020-02-05	129.75	129.75	129.50	129.50	0
2020-02-04	129.50	129.75	127.50	129.75	0
2020-02-03	129.50	129.50	129.50	129.50	0
2020-01-31	129.75	129.75	127.50	129.75	0
2020-01-30	129.75	129.75	127.50	129.75	0
2020-01-29	129.75	129.75	127.50	129.75	0
2020-01-28	130.00	130.00	127.50	129.75	0
2020-01-27	130.00	130.00	127.50	130.00	0
2020-01-24	130.00	130.00	127.50	130.00	0
2020-01-23	130.10	130.10	127.70	130.10	0
2020-01-22	130.00	130.10	130.00	130.10	0
2020-01-21	129.90	129.90	129.90	129.90	0
2020-01-20	129.90	129.90	127.50	129.90	0
2020-01-17	129.90	129.90	129.90	129.90	0
2020-01-16	129.65	129.90	129.65	129.90	0
2020-01-15	129.65	129.65	127.30	129.65	0
2020-01-14	129.00	129.15	126.50	129.15	0
2020-01-13	128.50	128.50	126.50	128.50	0
2020-01-10	128.50	128.50	126.50	128.50	0
2020-01-09	128.50	128.50	126.50	128.50	0
2020-01-08	128.00	128.50	128.00	128.50	0
2020-01-07	128.00	128.00	128.00	128.00	0
2020-01-06	128.00	128.00	125.50	128.00	0
2020-01-03	127.75	128.00	125.50	128.00	0
2020-01-02	127.50	127.75	125.00	127.75	0
2019-12-31	127.50	127.50	127.50	127.50	0
2019-12-30	127.50	127.50	125.00	127.50	0
2019-12-27	127.50	127.50	125.00	127.50	0
2019-12-24	127.00	127.50	125.00	127.50	0
2019-12-23	127.00	127.00	125.00	127.00	0
2019-12-20	126.50	127.00	124.00	127.00	0
2019-12-19	125.35	126.50	123.20	126.50	0
2019-12-18	125.35	125.35	123.20	125.35	0
2019-12-17	125.25	125.35	123.00	125.35	0
2019-12-16	125.25	125.25	123.00	125.25	0
2019-12-13	125.10	125.25	122.70	125.25	0
2019-12-12	125.35	125.35	123.00	124.85	0
2019-12-11	125.35	125.35	123.00	125.25	0
2019-12-10	125.35	125.35	123.00	125.35	0
2019-12-09	125.35	125.35	123.00	125.35	0
2019-12-06	125.35	125.35	123.00	125.35	0
2019-12-05	125.35	125.35	123.00	125.35	0
2019-12-04	125.35	125.35	123.00	125.35	0
2019-12-03	125.50	125.50	123.00	125.35	0
2019-12-02	125.35	125.35	123.00	125.35	0
2019-11-29	125.85	125.85	125.35	125.35	0
2019-11-28	125.85	125.85	125.85	125.85	0
2019-11-27	125.85	125.85	123.70	125.85	0
2019-11-26	125.40	125.85	125.40	125.85	0
2019-11-25	125.40	125.40	125.40	125.40	0
2019-11-22	125.40	125.40	123.00	125.40	0
2019-11-21	125.60	125.60	123.20	125.40	0
2019-11-20	125.75	125.75	125.60	125.60	0
2019-11-19	125.55	125.75	123.10	125.75	0
2019-11-18	125.15	125.15	125.15	125.15	0
2019-11-15	125.55	125.55	123.10	125.15	0
2019-11-14	125.25	125.25	125.15	125.15	0
2019-11-13	125.10	125.25	125.10	125.25	0
2019-11-12	125.00	125.00	123.00	125.00	0
2019-11-11	124.75	125.00	122.50	125.00	0
2019-11-08	124.75	124.75	122.50	124.75	0
2019-11-07	124.75	124.75	124.75	124.75	0
2019-11-06	124.75	124.75	122.50	124.75	0
2019-11-05	125.00	125.00	122.50	124.75	0
2019-11-04	125.00	125.00	123.00	125.00	0
2019-11-01	124.85	125.00	122.70	125.00	0
2019-10-31	124.60	124.85	122.20	124.85	0
2019-10-30	124.60	124.65	122.20	124.60	0
2019-10-29	124.60	124.60	122.20	123.75	0
2019-10-28	124.60	124.60	122.20	123.75	0
2019-10-25	124.60	124.60	122.20	123.75	0
2019-10-24	124.60	124.60	122.20	123.50	0
2019-10-23	124.60	124.60	122.20	123.50	0
2019-10-22	123.40	123.50	122.20	123.50	0
2019-10-21	123.40	123.50	122.20	123.50	0
2019-10-18	124.50	124.50	122.00	123.50	0
2019-10-17	124.50	124.50	122.00	123.45	0
2019-10-16	124.60	124.60	122.20	123.45	0
2019-10-15	123.25	124.60	122.20	123.35	0
2019-10-14	122.25	124.00	124.00	122.10	25,000
2019-10-11	121.95	122.10	121.95	122.10	0
2019-10-10	122.10	122.10	119.70	121.85	0
2019-10-09	122.10	122.10	119.70	121.85	0
2019-10-08	121.75	122.00	121.75	121.85	0
2019-10-07	122.15	122.15	119.80	121.75	0
2019-10-04	121.75	121.75	121.75	121.75	0
2019-10-03	121.65	121.75	121.65	121.75	0
2019-10-02	121.90	121.90	121.65	121.65	0
2019-10-01	121.10	121.90	121.10	121.90	0
2019-09-30	121.10	121.10	121.10	121.10	0
2019-09-27	121.10	121.10	121.10	121.10	0
2019-09-26	121.10	121.10	119.50	121.10	0
2019-09-25	121.10	121.10	121.10	121.10	0
2019-09-24	121.10	121.10	121.10	121.10	0
2019-09-23	120.60	121.10	119.50	121.10	0
2019-09-20	121.10	121.10	119.50	121.10	0
2019-09-19	121.10	121.10	121.10	121.10	0
2019-09-18	120.35	121.10	119.50	121.10	0
2019-09-17	121.10	121.10	119.50	121.10	0
2019-09-16	121.10	121.10	121.10	121.10	0
2019-09-13	121.10	121.10	119.50	121.10	0
2019-09-12	121.10	121.10	121.10	121.10	0
2019-09-11	124.60	124.60	123.00	124.60	0
2019-09-10	124.75	124.75	123.00	124.60	0
2019-09-09	124.75	124.75	123.00	124.75	0
2019-09-06	124.75	124.75	124.75	124.75	0
2019-09-05	124.75	124.75	124.75	124.75	0
2019-09-04	125.00	125.00	123.00	124.75	0
2019-09-03	124.00	124.75	122.00	124.75	0
2019-09-02	123.50	125.20	124.00	124.00	21,653
2019-08-30	123.45	123.45	121.00	123.45	0
2019-08-29	123.45	123.45	123.45	123.45	0
2019-08-28	123.40	123.45	123.40	123.45	0
2019-08-27	123.40	123.40	121.00	123.40	0
2019-08-23	123.40	123.40	123.40	123.40	0
2019-08-22	123.40	123.40	121.00	123.40	0
2019-08-21	123.40	123.75	121.70	123.40	0
2019-08-20	123.75	123.75	123.75	123.75	0
2019-08-19	123.40	123.75	121.70	123.75	0
2019-08-16	123.75	123.75	123.75	123.75	0
2019-08-15	123.75	123.75	123.75	123.75	0
2019-08-14	123.40	123.75	121.70	123.75	0
2019-08-13	123.65	123.75	123.65	123.75	0
2019-08-12	123.75	123.75	123.65	123.65	0
2019-08-09	123.75	123.75	123.75	123.75	0
2019-08-08	123.50	123.75	123.50	123.75	0
2019-08-07	123.50	123.50	123.50	123.50	0
2019-08-06	123.50	123.50	121.00	123.50	0
2019-08-05	125.00	125.00	123.00	123.50	0
2019-08-02	125.00	125.00	123.00	124.65	0
2019-08-01	124.65	124.65	124.65	124.65	0
2019-07-31	122.85	624.50	122.85	124.50	0
2019-07-30	122.85	122.85	122.85	122.85	0
2019-07-29	122.75	122.85	121.00	122.85	0
2019-07-26	122.50	122.75	122.50	122.75	0
2019-07-25	122.50	122.75	122.50	122.50	0
2019-07-24	121.75	122.50	120.80	122.50	0
2019-07-23	122.25	122.40	122.25	122.40	0
2019-07-22	121.75	122.25	121.75	122.25	0
2019-07-19	121.75	121.75	121.75	121.75	0
2019-07-18	121.50	121.75	119.50	121.75	0
2019-07-17	121.75	121.75	121.75	121.75	0
2019-07-16	121.50	121.75	121.50	121.75	0
2019-07-15	121.75	121.75	121.50	121.50	0
2019-07-12	121.50	121.75	119.20	121.75	0
2019-07-11	120.50	121.60	118.50	121.60	13,400
2019-07-10	120.65	120.90	118.50	120.90	0
2019-07-09	120.65	120.75	120.65	120.75	0
2019-07-08	119.15	120.65	119.15	120.65	0
2019-07-05	119.00	119.15	119.00	119.15	0

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795