Stand.chart.8q% Share History

Stand.chart.8q% Share Price history. The following table shows end-of-day data STAC historical share prices for Stand.chart.8q%, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	120.00	120.00	119.25	119.25	0
2024-05-16	119.00	119.25	119.00	119.25	0
2024-05-15	119.00	119.00	119.00	119.00	0
2024-05-14	119.00	119.00	119.00	119.00	0
2024-05-13	119.00	119.00	119.00	119.00	0
2024-05-10	119.00	119.00	119.00	119.00	0
2024-05-09	118.50	119.00	118.50	119.00	0
2024-05-08	118.50	118.50	118.50	118.50	0
2024-05-07	118.50	118.00	118.00	118.00	25,000
2024-05-06	118.50	118.50	118.50	118.50	0
2024-05-03	118.50	118.50	118.50	118.50	0
2024-05-02	118.50	118.50	118.50	118.50	18,000
2024-05-01	118.50	118.50	118.50	118.50	0
2024-04-30	118.85	118.85	118.50	118.50	0
2024-04-29	118.85	118.85	118.85	118.85	0
2024-04-26	118.85	118.85	118.85	118.85	0
2024-04-25	118.85	118.85	118.85	118.85	0
2024-04-24	118.85	118.85	118.85	118.85	0
2024-04-23	118.55	118.85	118.55	118.85	0
2024-04-22	118.40	118.45	118.40	118.45	0
2024-04-19	118.40	118.45	118.40	118.45	0
2024-04-18	118.20	118.50	118.20	118.45	0
2024-04-17	117.85	117.85	117.85	117.85	0
2024-04-16	117.50	117.85	117.50	117.85	0
2024-04-15	117.85	117.85	117.85	117.85	0
2024-04-12	117.50	117.85	117.50	117.85	0
2024-04-11	117.50	117.75	117.50	117.75	0
2024-04-10	117.75	118.00	117.75	117.75	0
2024-04-09	117.75	117.75	117.75	117.75	0
2024-04-08	117.75	117.75	117.75	117.75	0
2024-04-05	117.50	117.75	117.50	117.75	0
2024-04-04	118.75	118.75	117.50	117.75	0
2024-04-03	118.75	118.75	118.25	118.25	0
2024-04-02	118.75	118.75	118.75	118.75	0
2024-04-01	118.75	118.75	118.75	118.75	0
2024-03-29	118.75	118.75	118.75	118.75	0
2024-03-28	118.75	118.75	118.75	118.75	0
2024-03-27	118.85	118.85	118.75	118.75	27,540
2024-03-26	118.85	118.85	118.85	118.85	16,000
2024-03-25	118.85	118.85	118.85	118.85	0
2024-03-22	118.85	118.85	118.85	118.85	0
2024-03-21	118.70	118.85	118.70	118.85	0
2024-03-20	118.35	118.70	118.35	118.70	0
2024-03-19	118.60	118.60	118.35	118.35	0
2024-03-18	118.60	118.60	118.35	118.35	0
2024-03-15	118.35	118.35	118.35	118.35	0
2024-03-14	118.35	119.75	118.35	118.35	0
2024-03-13	122.00	122.50	120.00	122.50	0
2024-03-12	119.00	120.00	118.00	120.00	0
2024-03-11	119.00	119.50	119.00	119.50	0
2024-03-08	119.00	119.00	119.00	119.00	0
2024-03-07	118.75	119.00	118.75	119.00	0
2024-03-06	117.90	118.75	117.90	118.75	0
2024-03-05	116.50	119.20	119.20	119.20	11,891
2024-03-04	117.00	117.00	116.50	116.50	0
2024-03-01	116.60	116.60	116.60	116.60	0
2024-02-29	116.60	116.60	116.60	116.60	0
2024-02-28	116.30	116.60	116.30	116.60	0
2024-02-27	115.60	116.30	115.60	116.30	0
2024-02-26	115.35	115.80	115.35	115.80	0
2024-02-23	115.35	115.35	115.35	115.35	0
2024-02-22	115.20	115.35	115.20	115.35	0
2024-02-21	115.35	115.35	115.35	115.35	0
2024-02-20	115.35	115.35	115.35	115.35	0
2024-02-19	115.35	115.35	115.35	115.35	0
2024-02-16	115.20	115.35	115.20	115.35	0
2024-02-15	115.50	115.50	115.10	115.35	0
2024-02-14	115.20	115.25	115.10	115.25	0
2024-02-13	115.10	115.10	115.10	115.10	0
2024-02-12	115.50	115.50	115.10	115.10	0
2024-02-09	115.50	115.50	115.25	115.25	0
2024-02-08	115.50	115.50	115.50	115.50	0
2024-02-07	115.50	115.50	115.50	115.50	0
2024-02-06	115.50	115.50	115.50	115.50	0
2024-02-05	115.50	115.50	115.50	115.50	0
2024-02-02	115.55	115.55	115.50	115.50	0
2024-02-01	115.65	115.65	115.55	115.55	0
2024-01-31	116.25	116.25	115.65	115.65	0
2024-01-30	116.70	116.70	116.25	116.25	0
2024-01-29	116.60	116.70	116.60	116.70	0
2024-01-26	118.50	118.50	116.60	116.70	0
2024-01-25	117.65	118.00	117.50	117.50	0
2024-01-24	118.65	118.65	117.65	117.65	0
2024-01-23	118.75	118.75	118.65	118.65	0
2024-01-22	118.80	118.80	118.75	118.75	0
2024-01-19	118.90	118.90	118.80	118.90	0
2024-01-18	119.50	119.50	118.80	118.80	0
2024-01-17	119.25	119.25	119.00	119.00	0
2024-01-16	119.25	119.40	119.25	119.40	0
2024-01-15	119.25	119.25	119.25	119.25	0
2024-01-12	119.00	120.00	120.00	120.00	27,738
2024-01-11	117.40	119.00	117.40	119.00	0
2024-01-10	117.00	117.40	117.00	117.40	0
2024-01-09	116.60	116.75	116.60	116.75	0
2024-01-08	117.25	117.25	116.60	116.60	0
2024-01-05	117.50	117.85	116.85	117.25	0
2024-01-04	116.90	117.50	116.90	117.50	0
2024-01-03	116.70	116.90	116.70	116.90	0
2024-01-02	116.20	116.70	116.20	116.70	0
2024-01-01	116.35	116.35	116.35	116.35	0
2023-12-29	116.20	116.35	116.20	116.35	0
2023-12-28	116.00	116.35	116.00	116.35	0
2023-12-27	115.50	116.00	115.50	116.00	0
2023-12-26	115.75	115.75	115.75	115.75	0
2023-12-25	115.75	115.75	115.75	115.75	0
2023-12-22	115.15	115.75	115.15	115.75	0
2023-12-21	114.10	115.15	114.10	115.15	0
2023-12-20	114.10	114.30	114.10	114.30	0
2023-12-19	113.65	114.10	113.65	114.10	140,000
2023-12-18	114.10	114.10	113.65	113.65	0
2023-12-15	113.50	113.65	113.50	113.65	0
2023-12-14	113.50	113.50	113.25	113.50	0
2023-12-13	113.05	113.25	113.05	113.25	0
2023-12-12	113.05	113.05	113.05	113.05	0
2023-12-11	113.10	113.10	113.05	113.05	0
2023-12-08	113.20	113.20	113.10	113.10	0
2023-12-07	113.20	113.20	113.10	113.10	0
2023-12-06	113.10	113.10	113.10	113.10	140,000
2023-12-05	112.00	113.10	112.00	113.10	0
2023-12-04	112.60	112.50	112.50	112.50	50,019
2023-12-01	113.00	113.00	112.60	112.60	0
2023-11-30	112.35	112.60	112.35	112.60	0
2023-11-29	112.60	112.60	112.60	112.60	0
2023-11-28	112.50	112.00	112.00	112.00	20,000
2023-11-27	112.50	112.75	112.50	112.75	0
2023-11-24	112.75	112.75	112.75	112.75	0
2023-11-23	112.50	112.75	112.50	112.75	0
2023-11-22	113.00	113.25	112.75	112.75	0
2023-11-21	113.50	113.50	113.25	113.25	0
2023-11-20	113.50	113.50	113.50	113.50	0
2023-11-17	114.50	114.50	113.50	113.50	0
2023-11-16	114.40	114.50	114.40	114.50	0
2023-11-15	113.90	114.40	113.90	114.40	0
2023-11-14	112.75	113.75	112.75	113.75	0
2023-11-13	112.50	112.75	112.50	112.75	0
2023-11-10	112.25	112.50	112.25	112.50	0
2023-11-09	111.60	112.25	111.60	112.25	0
2023-11-08	111.60	111.60	111.60	111.60	0
2023-11-07	111.60	111.60	111.60	111.60	6,900
2023-11-06	111.50	111.60	111.25	111.60	0
2023-11-03	111.00	111.25	110.50	111.25	0
2023-11-02	110.25	110.50	110.25	110.50	0
2023-11-01	110.25	110.25	110.25	110.25	0
2023-10-31	110.25	110.25	110.25	110.25	0
2023-10-30	110.00	110.25	110.00	110.00	0
2023-10-27	111.00	111.00	110.00	110.00	0
2023-10-26	110.25	110.25	110.00	110.00	0
2023-10-25	111.00	111.50	110.25	110.25	0
2023-10-24	110.50	110.50	110.50	110.50	0
2023-10-23	110.50	110.50	110.50	110.50	0
2023-10-20	111.75	111.75	110.50	110.50	0
2023-10-19	111.75	111.75	109.50	110.75	0
2023-10-18	111.15	111.15	110.65	110.75	0
2023-10-17	110.50	110.65	110.50	110.65	0
2023-10-16	110.25	110.50	110.25	110.50	0
2023-10-13	110.50	110.50	110.00	110.25	0
2023-10-12	110.50	110.50	110.00	110.00	0
2023-10-11	109.85	110.00	109.85	110.00	0
2023-10-10	109.05	109.85	109.05	109.85	0
2023-10-09	109.05	109.05	109.05	109.05	0
2023-10-06	109.25	109.25	108.95	109.05	0
2023-10-05	109.50	109.75	109.25	109.25	0
2023-10-04	110.95	110.95	109.75	109.75	0
2023-10-03	110.95	110.95	110.95	110.95	0
2023-10-02	110.40	110.95	110.40	110.95	0
2023-09-29	110.10	110.95	110.10	110.95	0
2023-09-28	110.80	110.80	110.80	110.80	0
2023-09-27	109.70	110.80	109.60	110.80	0
2023-09-26	109.70	109.70	109.25	109.60	0
2023-09-25	109.25	109.35	109.25	109.35	0
2023-09-22	109.05	109.25	109.05	109.25	0
2023-09-21	108.95	109.05	108.95	109.05	0
2023-09-20	108.85	108.95	108.85	108.95	0
2023-09-19	108.85	108.85	108.75	108.85	0
2023-09-18	108.60	108.75	108.60	108.75	0
2023-09-15	106.90	108.60	106.70	108.60	0
2023-09-14	106.10	106.70	106.10	106.70	0
2023-09-13	109.80	110.00	109.80	110.00	0
2023-09-12	109.80	109.80	109.80	109.80	0
2023-09-11	109.75	109.80	109.75	109.80	0
2023-09-08	109.50	109.75	109.50	109.75	0
2023-09-07	109.50	109.50	109.50	109.50	0
2023-09-06	108.50	110.50	108.50	109.50	0
2023-09-05	107.75	108.50	107.75	108.50	485,553
2023-09-04	107.00	108.00	107.00	108.00	0
2023-09-01	106.85	107.25	106.85	107.25	0
2023-08-31	106.10	106.85	106.10	106.85	0
2023-08-30	105.75	106.10	105.75	106.10	0
2023-08-29	105.50	105.75	105.50	105.75	0
2023-08-28	105.65	105.65	105.65	105.65	0
2023-08-25	105.50	105.65	105.35	105.65	0
2023-08-24	105.25	105.35	105.25	105.35	0
2023-08-23	105.00	105.25	105.00	105.25	0
2023-08-22	105.00	105.50	105.00	105.00	0
2023-08-21	105.00	105.00	104.95	104.95	0
2023-08-18	105.00	105.00	104.95	104.95	0
2023-08-17	105.00	105.00	105.00	105.00	0
2023-08-16	105.00	105.00	105.00	105.00	0
2023-08-15	105.60	105.60	105.00	105.00	0
2023-08-14	105.10	105.35	105.10	105.35	0
2023-08-11	105.20	105.20	105.10	105.10	0
2023-08-10	104.50	105.10	104.50	105.10	0
2023-08-09	104.50	104.50	104.50	104.50	0
2023-08-08	104.50	104.50	104.50	104.50	0
2023-08-07	104.50	104.50	104.50	104.50	0
2023-08-04	105.00	105.00	104.50	104.50	0
2023-08-03	105.00	105.00	105.00	105.00	0
2023-08-02	106.10	106.10	105.00	105.00	0
2023-08-01	105.10	105.30	105.10	105.30	150,000
2023-07-31	105.25	105.25	105.10	105.10	0
2023-07-28	105.50	105.50	105.00	105.25	0
2023-07-27	104.25	105.00	104.25	105.00	0
2023-07-26	104.75	105.00	104.25	104.25	0
2023-07-25	104.50	104.75	104.50	104.75	0
2023-07-24	104.50	104.50	103.75	104.50	0
2023-07-21	104.50	104.50	103.75	103.75	0
2023-07-20	104.50	104.50	103.75	103.75	0
2023-07-19	103.35	103.75	103.35	103.75	0
2023-07-18	102.75	103.35	102.75	103.35	0
2023-07-17	102.50	102.75	102.50	102.75	0
2023-07-14	102.00	102.50	102.00	102.50	0
2023-07-13	102.50	102.50	102.50	102.50	0
2023-07-12	102.50	102.50	102.50	102.50	0
2023-07-11	102.50	102.50	102.50	102.50	0
2023-07-10	102.50	102.50	102.50	102.50	0
2023-07-07	102.50	102.50	102.50	102.50	0
2023-07-06	102.50	102.50	102.50	102.50	0
2023-07-05	102.50	102.75	102.50	102.75	0
2023-07-04	102.75	102.75	102.75	102.75	300,000
2023-07-03	102.50	103.00	102.50	102.75	0
2023-06-30	103.00	103.00	103.00	103.00	0
2023-06-29	103.00	103.00	103.00	103.00	0
2023-06-28	103.75	103.75	103.00	103.00	0
2023-06-27	104.50	104.50	103.75	103.75	0
2023-06-26	104.50	104.50	104.50	104.50	0
2023-06-23	104.50	104.50	104.50	104.50	0
2023-06-22	104.75	104.75	104.50	104.50	0
2023-06-21	104.75	104.75	104.75	104.75	20,000
2023-06-20	105.75	105.75	104.75	104.75	0
2023-06-19	105.75	105.75	105.75	105.75	0
2023-06-16	106.00	106.00	105.75	105.75	0
2023-06-15	106.00	106.00	106.00	106.00	0
2023-06-14	106.00	106.00	106.00	106.00	0
2023-06-13	106.00	106.00	106.00	106.00	0
2023-06-12	105.75	106.00	105.75	106.00	0
2023-06-09	105.50	105.75	105.50	105.75	0
2023-06-08	105.50	105.50	105.50	105.50	0
2023-06-07	105.50	105.50	105.50	105.50	0
2023-06-06	105.50	105.50	105.50	105.50	0
2023-06-05	105.50	105.50	105.50	105.50	0
2023-06-02	105.00	105.50	105.00	105.50	0
2023-06-01	105.00	105.00	105.00	105.00	0
2023-05-31	104.50	105.50	104.50	105.00	0
2023-05-30	104.50	105.50	104.50	105.50	0
2023-05-29	105.50	105.50	105.50	105.50	0
2023-05-26	104.50	105.75	104.50	105.50	0
2023-05-25	106.85	106.85	105.75	105.75	0
2023-05-24	107.85	107.85	106.85	106.85	0
2023-05-23	107.85	107.85	107.85	107.85	0
2023-05-22	107.85	107.85	107.85	107.85	0
2023-05-19	107.85	107.85	107.85	107.85	0
2023-05-18	107.85	107.85	107.85	107.85	0
2023-05-17	107.85	107.85	107.85	107.85	0
2023-05-16	107.85	107.85	107.85	107.85	0
2023-05-15	107.85	107.85	107.85	107.85	110,624
2023-05-12	107.85	107.85	107.85	107.85	0
2023-05-11	107.85	107.85	107.85	107.85	0
2023-05-10	107.85	107.85	107.85	107.85	0
2023-05-09	107.85	107.85	107.85	107.85	0
2023-05-08	107.85	107.85	107.85	107.85	0
2023-05-05	107.85	107.85	107.85	107.85	0
2023-05-04	107.85	107.85	107.85	107.85	0
2023-05-03	107.85	107.85	107.85	107.85	24,000
2023-05-02	107.85	107.85	107.85	107.85	37,674
2023-05-01	107.85	107.85	107.85	107.85	0
2023-04-28	107.85	107.85	107.85	107.85	0
2023-04-27	107.85	107.85	107.85	107.85	0
2023-04-26	107.85	107.85	107.85	107.85	0
2023-04-25	107.85	107.85	107.85	107.85	200,000
2023-04-24	108.20	108.20	107.85	107.85	0
2023-04-21	107.85	107.85	107.85	107.85	0
2023-04-20	107.85	107.85	107.85	107.85	0
2023-04-19	107.85	107.85	107.85	107.85	0
2023-04-18	107.85	107.85	107.85	107.85	150,000
2023-04-17	107.85	107.85	107.85	107.85	0
2023-04-14	107.00	107.85	107.00	107.85	16,000
2023-04-13	107.85	107.85	107.85	107.85	0
2023-04-12	107.85	107.85	107.85	107.85	0
2023-04-11	107.00	107.85	107.00	107.85	351,106
2023-04-10	107.85	107.85	107.85	107.85	0
2023-04-07	107.85	107.85	107.85	107.85	0
2023-04-06	107.85	107.85	107.85	107.85	0
2023-04-05	107.85	107.85	107.85	107.85	0
2023-04-04	107.85	107.85	107.85	107.85	0
2023-04-03	107.85	107.85	107.85	107.85	0
2023-03-31	107.85	107.85	107.85	107.85	0
2023-03-30	107.85	107.85	107.85	107.85	0
2023-03-29	107.85	107.85	107.85	107.85	9,947
2023-03-28	107.85	107.85	107.85	107.85	0
2023-03-27	108.25	108.25	107.85	107.85	0
2023-03-24	109.00	109.00	108.25	108.25	0
2023-03-23	108.90	109.00	108.90	109.00	0
2023-03-22	109.00	109.00	108.90	108.90	0
2023-03-21	108.10	109.00	107.60	109.00	0
2023-03-20	108.50	108.50	107.60	107.60	50
2023-03-17	109.00	109.00	108.50	108.50	0
2023-03-16	109.00	109.00	108.50	108.50	0
2023-03-15	109.25	109.25	109.25	109.25	0
2023-03-14	110.15	110.15	109.25	109.25	107,000
2023-03-13	112.00	112.00	109.65	109.65	0
2023-03-10	112.10	112.10	110.50	111.10	0
2023-03-09	112.00	113.25	110.75	111.10	0
2023-03-08	114.95	114.95	114.75	114.75	0
2023-03-07	114.95	114.95	114.90	114.90	0
2023-03-06	114.95	114.95	114.90	114.90	0
2023-03-03	114.95	114.95	114.90	114.90	0
2023-03-02	114.95	114.95	114.90	114.90	0
2023-03-01	114.90	114.90	114.90	114.90	0
2023-02-28	114.90	114.90	114.90	114.90	0
2023-02-27	114.95	114.95	114.90	114.90	0
2023-02-24	114.95	114.95	114.90	114.90	0
2023-02-23	114.95	114.95	114.90	114.90	0
2023-02-22	114.95	115.10	114.90	114.90	0
2023-02-21	114.95	115.10	114.95	115.10	300,000
2023-02-20	114.95	115.10	114.95	115.10	0
2023-02-17	114.95	115.10	114.95	115.10	0
2023-02-16	114.95	115.10	114.95	115.10	0
2023-02-15	115.10	115.10	115.10	115.10	0
2023-02-14	115.10	115.10	115.10	115.10	0
2023-02-13	115.10	115.10	115.10	115.10	0
2023-02-10	115.00	115.20	114.90	115.10	0
2023-02-09	114.90	115.10	114.90	115.10	0
2023-02-08	115.10	115.10	115.10	115.10	0
2023-02-07	115.10	115.10	115.10	115.10	50,000
2023-02-06	114.90	115.10	114.90	115.10	0
2023-02-03	114.90	115.10	114.90	115.10	0
2023-02-02	114.90	115.10	114.90	115.10	0
2023-02-01	114.90	114.95	114.90	114.95	0
2023-01-31	114.90	114.95	114.90	114.95	0
2023-01-30	114.90	114.95	114.90	114.95	0
2023-01-27	114.50	114.95	114.50	114.95	0
2023-01-26	114.50	114.50	114.50	114.50	0
2023-01-25	114.70	114.70	114.50	114.50	0
2023-01-24	117.00	117.00	114.60	114.60	0
2023-01-23	117.00	117.00	115.00	115.50	0
2023-01-20	117.00	117.00	115.00	115.00	0
2023-01-19	115.00	115.00	115.00	115.00	0
2023-01-18	115.00	115.00	115.00	115.00	0
2023-01-17	114.50	115.00	114.50	115.00	1,400,000
2023-01-16	113.00	114.50	113.00	114.50	0
2023-01-13	112.60	113.00	112.60	113.00	0
2023-01-12	112.70	112.70	112.10	112.60	300,000
2023-01-11	112.00	112.10	111.75	112.10	0
2023-01-10	112.00	112.00	111.75	111.75	0
2023-01-09	111.70	111.75	111.60	111.75	0
2023-01-06	112.00	112.00	111.25	111.60	0
2023-01-05	111.10	111.35	111.10	111.35	0
2023-01-04	110.30	111.00	110.30	111.00	0
2023-01-03	110.15	110.40	110.15	110.40	0
2023-01-02	110.15	110.15	110.15	110.15	0
2022-12-30	110.15	110.15	110.15	110.15	0
2022-12-29	110.30	110.30	110.15	110.15	0
2022-12-28	110.30	110.30	110.15	110.15	0
2022-12-27	110.15	110.15	110.15	110.15	0
2022-12-26	110.15	110.15	110.15	110.15	0
2022-12-23	110.30	110.30	110.15	110.15	0
2022-12-22	110.40	110.40	110.15	110.15	0
2022-12-21	110.40	110.25	110.00	110.25	3,000
2022-12-20	111.30	111.30	110.25	110.25	0
2022-12-19	111.30	111.30	110.65	110.65	29,000
2022-12-16	111.30	111.30	110.65	110.65	0
2022-12-15	111.00	111.00	110.50	110.65	0
2022-12-14	110.50	110.50	110.25	110.50	0
2022-12-13	110.00	110.25	109.65	110.25	0
2022-12-12	109.40	109.65	109.40	109.65	0
2022-12-09	109.40	109.40	109.40	109.40	0
2022-12-08	109.30	109.40	109.30	109.40	0
2022-12-07	108.70	109.30	108.60	109.30	0
2022-12-06	108.70	108.70	108.60	108.60	0
2022-12-05	108.70	108.70	108.60	108.60	0
2022-12-02	108.70	108.70	108.60	108.60	0
2022-12-01	108.70	108.70	108.60	108.60	0
2022-11-30	108.70	108.70	108.60	108.60	0
2022-11-29	109.10	109.10	108.60	108.60	0
2022-11-28	109.10	109.10	109.00	109.00	0
2022-11-25	109.10	109.10	108.90	109.00	0
2022-11-24	108.50	108.90	108.50	108.90	0
2022-11-23	108.70	108.70	108.50	108.50	0
2022-11-22	108.70	108.70	108.50	108.50	0
2022-11-21	108.00	108.60	108.00	108.60	0
2022-11-18	108.00	106.50	106.50	106.50	595
2022-11-17	108.25	109.00	108.25	109.00	0
2022-11-16	108.50	109.25	108.50	109.00	0
2022-11-15	108.50	109.25	108.50	109.25	20,000
2022-11-14	108.50	109.25	108.50	109.25	0
2022-11-11	109.75	109.75	109.25	109.25	0
2022-11-10	109.50	109.75	109.25	109.75	0
2022-11-09	109.75	109.75	109.50	109.50	0
2022-11-08	109.75	109.75	109.75	109.75	0
2022-11-07	110.25	110.25	109.75	109.75	0
2022-11-04	109.00	110.25	109.00	110.25	0
2022-11-03	110.25	110.25	110.25	110.25	0
2022-11-02	110.25	110.25	110.25	110.25	0
2022-11-01	111.00	111.00	110.25	110.25	0
2022-10-31	111.00	111.00	111.00	111.00	0
2022-10-28	111.40	111.40	111.00	111.00	0
2022-10-27	111.40	111.40	111.40	111.40	0
2022-10-26	111.40	111.40	111.40	111.40	0
2022-10-25	111.30	111.40	111.30	111.40	0
2022-10-24	112.00	112.00	111.40	111.40	0
2022-10-21	111.40	111.40	111.40	111.40	0
2022-10-20	111.40	111.40	111.40	111.40	0
2022-10-19	111.50	111.50	111.40	111.40	0
2022-10-18	111.40	111.40	111.40	111.40	0
2022-10-17	111.40	111.40	111.40	111.40	0
2022-10-14	110.50	111.40	110.50	111.40	0
2022-10-13	110.50	110.50	110.50	110.50	0
2022-10-12	110.85	110.85	110.50	110.50	0
2022-10-11	111.35	111.35	110.85	110.85	0
2022-10-10	111.50	111.50	110.00	111.50	0
2022-10-07	111.50	111.50	110.00	111.50	0
2022-10-06	111.00	111.75	110.00	111.50	0
2022-10-05	112.20	112.20	110.00	111.75	0
2022-10-04	112.20	112.20	112.20	112.20	0
2022-10-03	112.20	112.45	110.50	112.20	0
2022-09-30	113.25	113.25	111.00	112.75	0
2022-09-29	113.80	113.80	111.30	113.25	0
2022-09-28	113.35	113.80	111.00	113.40	0
2022-09-27	114.25	114.25	112.00	113.35	0
2022-09-26	115.65	115.65	113.30	114.25	0
2022-09-23	116.15	116.15	114.00	116.15	0
2022-09-22	116.25	116.25	114.00	116.15	0
2022-09-21	116.65	116.65	116.25	116.25	0
2022-09-20	116.80	116.90	114.50	116.65	0
2022-09-19	116.90	116.90	116.90	116.90	0
2022-09-16	116.80	116.90	114.50	116.90	0
2022-09-15	116.80	116.90	114.50	116.90	0
2022-09-14	117.10	117.10	116.90	116.90	0
2022-09-13	117.20	117.20	114.70	117.10	0
2022-09-12	117.10	117.10	117.10	117.10	0
2022-09-09	117.20	117.20	114.70	117.10	0
2022-09-08	117.20	118.95	117.10	117.10	0
2022-09-07	121.75	121.75	120.00	120.70	0
2022-09-06	122.00	122.00	121.75	121.75	0
2022-09-05	122.50	122.50	122.00	122.00	0
2022-09-02	122.65	122.65	121.00	122.50	0
2022-09-01	122.50	122.50	122.50	122.50	0
2022-08-31	122.65	122.65	122.50	122.50	0
2022-08-30	122.65	122.65	121.00	122.65	0
2022-08-29	122.65	122.65	122.65	122.65	0
2022-08-26	122.65	122.65	121.00	122.65	0
2022-08-25	122.65	122.65	121.00	122.65	0
2022-08-24	123.00	123.00	121.00	122.65	0
2022-08-23	123.40	123.40	121.00	123.00	0
2022-08-22	123.75	124.25	122.00	123.50	0
2022-08-19	123.90	124.40	122.00	124.25	0
2022-08-18	123.90	124.40	122.00	124.40	0
2022-08-17	124.75	124.75	124.75	124.75	0
2022-08-16	124.60	124.75	122.20	124.75	0
2022-08-15	124.50	124.50	122.00	124.50	0
2022-08-12	124.50	124.50	124.50	124.50	0
2022-08-11	124.00	124.50	121.50	124.50	0
2022-08-10	124.00	124.00	121.50	124.00	0
2022-08-09	124.00	124.00	124.00	124.00	0
2022-08-08	124.25	124.25	121.50	124.00	0
2022-08-05	124.50	124.50	121.50	123.90	0
2022-08-04	124.25	124.25	121.50	123.25	0
2022-08-03	123.00	123.25	123.00	123.25	0
2022-08-02	121.75	123.00	119.50	123.00	0
2022-08-01	119.75	121.75	117.50	121.75	0
2022-07-29	119.15	120.00	117.00	120.00	0
2022-07-28	119.25	119.40	119.25	119.25	0
2022-07-27	119.00	119.50	117.00	119.25	0
2022-07-26	119.25	119.50	117.00	119.25	0
2022-07-25	119.25	119.50	117.00	119.50	0
2022-07-22	119.25	119.50	117.00	119.50	0
2022-07-21	119.00	119.50	117.00	119.50	0
2022-07-20	119.25	119.50	117.00	119.50	0
2022-07-19	119.15	119.50	117.00	119.50	0
2022-07-18	119.15	119.40	117.00	119.40	0
2022-07-15	119.40	119.40	117.00	119.40	0
2022-07-14	119.40	119.40	119.40	119.40	0
2022-07-13	120.50	120.50	119.40	119.40	0
2022-07-12	121.15	121.15	119.30	120.50	0
2022-07-11	121.40	121.40	119.80	120.65	0
2022-07-08	120.90	120.90	120.90	120.90	0
2022-07-07	121.40	121.40	119.80	120.90	0
2022-07-06	123.00	123.00	120.00	120.90	0
2022-07-05	124.30	124.30	121.00	121.00	0
2022-07-04	124.80	124.80	122.00	124.30	0
2022-07-01	125.30	125.30	124.80	124.80	0
2022-06-30	126.00	126.00	124.00	125.30	0
2022-06-29	126.35	126.60	124.50	126.00	0
2022-06-28	126.85	126.85	125.00	126.60	0
2022-06-27	127.40	127.40	125.00	126.85	0
2022-06-24	127.40	127.40	125.00	127.40	0
2022-06-23	127.40	127.40	125.00	127.40	0
2022-06-22	127.40	127.40	127.40	127.40	0
2022-06-21	128.00	128.15	125.30	127.40	0
2022-06-20	128.55	128.55	125.60	128.15	0
2022-06-17	128.75	128.75	126.00	128.55	0
2022-06-16	130.75	130.75	128.75	128.75	0
2022-06-15	132.00	132.00	129.00	130.75	0
2022-06-14	132.10	132.10	129.20	131.75	0
2022-06-13	132.60	132.60	130.00	132.10	0
2022-06-10	132.60	132.60	130.00	132.50	0
2022-06-09	132.60	132.60	130.00	132.60	0
2022-06-08	132.60	132.60	132.60	132.60	0
2022-06-07	132.80	132.80	130.00	132.80	0
2022-06-06	132.55	132.80	132.55	132.80	0
2022-06-03	132.55	132.55	132.55	132.55	0
2022-06-02	132.55	132.55	132.55	132.55	0
2022-06-01	132.55	132.55	132.55	132.55	0
2022-05-31	132.60	132.60	129.60	132.55	0
2022-05-30	132.60	132.60	129.60	132.55	0
2022-05-27	132.60	132.60	129.60	132.55	0
2022-05-26	132.60	132.60	129.60	132.55	0
2022-05-25	132.60	132.60	129.60	132.55	0
2022-05-24	132.60	132.60	129.60	132.55	0
2022-05-23	133.00	133.00	130.00	132.60	0
2022-05-20	133.00	133.00	130.00	132.80	0
2022-05-19	133.50	133.50	130.50	132.80	0
2022-05-18	133.50	133.50	130.50	133.05	0
2022-05-17	133.50	133.50	130.50	133.25	0
2022-05-16	133.50	133.50	130.50	133.50	0
2022-05-13	133.50	133.50	130.50	133.50	0
2022-05-12	134.80	134.80	131.80	133.50	0
2022-05-11	134.95	134.95	134.40	134.40	0
2022-05-10	135.50	135.50	133.00	134.95	0
2022-05-09	136.25	136.25	133.50	135.30	0
2022-05-06	136.75	136.75	134.00	136.25	0
2022-05-05	136.90	136.90	136.60	136.60	0
2022-05-04	137.25	137.25	134.50	136.90	0
2022-05-03	137.25	137.25	134.50	137.00	0
2022-05-02	137.00	137.00	137.00	137.00	0
2022-04-29	137.25	137.25	134.50	137.00	0
2022-04-28	137.50	137.50	135.00	137.00	0
2022-04-27	137.50	137.50	135.00	137.25	0
2022-04-26	138.00	138.00	137.25	137.25	0
2022-04-25	138.60	138.60	135.70	138.00	0
2022-04-22	138.60	138.60	135.70	138.10	0
2022-04-21	138.10	138.10	138.10	138.10	0
2022-04-20	138.10	138.10	138.10	138.10	0
2022-04-19	138.60	138.60	135.70	138.10	0
2022-04-18	138.10	138.10	138.10	138.10	0
2022-04-15	138.10	138.10	138.10	138.10	0
2022-04-14	138.90	138.90	136.10	138.10	0
2022-04-13	139.20	139.20	136.20	138.30	0
2022-04-12	138.95	138.95	136.20	138.35	0
2022-04-11	138.70	138.70	135.70	138.35	0
2022-04-08	138.10	138.35	136.20	138.35	0
2022-04-07	139.20	139.20	136.20	138.35	0
2022-04-06	139.20	139.20	136.20	138.35	0
2022-04-05	139.00	139.00	136.20	138.35	0
2022-04-04	139.20	139.20	136.20	138.35	0
2022-04-01	139.20	139.20	136.20	138.35	0
2022-03-31	138.70	138.70	135.90	138.35	0
2022-03-30	138.70	138.70	135.90	138.20	0
2022-03-29	138.70	138.70	135.90	138.20	0
2022-03-28	138.50	138.50	135.50	138.20	0
2022-03-25	138.50	138.50	135.50	138.00	0
2022-03-24	138.50	138.50	135.50	138.00	0
2022-03-23	138.50	138.50	135.50	138.00	0
2022-03-22	138.50	138.50	135.50	137.85	0
2022-03-21	138.50	138.50	135.50	137.85	0
2022-03-18	137.75	137.85	137.75	137.85	0
2022-03-17	138.50	138.50	135.50	137.75	0
2022-03-16	137.50	137.75	134.50	137.75	0
2022-03-15	137.50	137.50	134.50	137.00	0
2022-03-14	137.50	137.50	134.50	137.00	0
2022-03-11	137.50	137.50	134.50	137.00	0
2022-03-10	136.50	137.00	136.50	137.00	0
2022-03-09	140.50	140.65	138.00	140.65	0
2022-03-08	141.00	141.00	138.00	140.50	0
2022-03-07	141.30	141.30	138.60	140.75	0
2022-03-04	141.30	141.50	139.00	141.30	0
2022-03-03	141.30	141.50	138.60	141.50	0
2022-03-02	140.20	141.30	138.40	141.30	0
2022-03-01	140.20	140.20	140.20	140.20	0
2022-02-28	141.50	141.50	138.60	140.20	0
2022-02-25	141.50	141.50	138.60	141.50	0
2022-02-24	141.70	141.70	139.00	141.50	0
2022-02-23	141.80	142.20	140.00	142.20	0
2022-02-22	141.80	141.80	140.00	141.80	0
2022-02-21	142.80	142.80	141.80	141.80	0
2022-02-18	142.80	142.80	142.80	142.80	0
2022-02-17	143.00	143.00	140.00	142.80	0
2022-02-16	143.00	143.00	140.00	143.00	0
2022-02-15	142.75	142.75	140.00	142.75	0
2022-02-14	143.25	143.25	140.50	142.75	0
2022-02-11	143.60	143.60	143.25	143.25	0
2022-02-10	143.50	144.00	143.50	143.90	0
2022-02-09	143.50	143.50	143.50	143.50	0
2022-02-08	144.25	144.25	143.50	144.25	0
2022-02-07	145.25	145.25	143.50	144.25	0
2022-02-04	146.50	146.50	145.25	145.25	0
2022-02-03	147.00	147.00	146.50	146.50	0
2022-02-02	147.00	147.00	147.00	147.00	0
2022-02-01	147.00	147.00	144.00	147.00	0
2022-01-31	147.00	147.00	144.00	147.00	0
2022-01-28	147.00	147.00	144.00	147.00	0
2022-01-27	147.00	147.00	144.00	147.00	0
2022-01-26	147.25	147.50	147.25	147.50	0
2022-01-25	147.00	147.25	147.00	147.25	0
2022-01-24	149.40	149.40	146.80	147.00	0
2022-01-21	149.40	149.40	146.80	149.15	0
2022-01-20	149.40	149.40	149.40	149.40	0
2022-01-19	149.40	149.40	146.80	149.40	0
2022-01-18	149.40	149.40	146.80	149.40	0
2022-01-17	149.40	149.40	146.80	149.40	0
2022-01-14	149.40	149.40	146.80	149.40	0
2022-01-13	149.15	149.40	149.15	149.40	0
2022-01-12	149.15	149.15	149.15	149.15	0
2022-01-11	149.15	149.15	146.30	149.15	0
2022-01-10	148.90	149.15	148.90	149.15	0
2022-01-07	148.75	148.75	148.75	148.75	0
2022-01-06	149.70	149.70	147.40	148.75	0
2022-01-05	149.70	149.70	147.40	149.20	0
2022-01-04	149.20	149.20	149.20	149.20	0
2022-01-03	149.20	149.20	149.20	149.20	0
2021-12-31	149.70	149.70	147.40	149.20	0
2021-12-30	149.20	149.20	149.20	149.20	0
2021-12-29	149.20	149.20	149.20	149.20	0
2021-12-28	149.20	149.20	149.20	149.20	0
2021-12-27	149.20	149.20	149.20	149.20	0
2021-12-24	149.70	149.70	147.40	149.20	0
2021-12-23	149.20	149.20	149.20	149.20	0
2021-12-22	149.20	149.20	149.20	149.20	0
2021-12-21	149.45	149.45	149.20	149.20	0
2021-12-20	149.70	149.70	147.40	149.45	0
2021-12-17	149.70	149.70	147.40	149.45	0
2021-12-16	149.70	149.70	147.40	149.45	0
2021-12-15	149.70	149.70	147.40	149.60	0
2021-12-14	149.60	149.60	147.20	149.60	0
2021-12-13	149.60	149.60	147.20	149.50	0
2021-12-10	149.60	149.60	147.20	149.50	0
2021-12-09	149.40	149.50	149.40	149.50	0
2021-12-08	149.15	149.40	146.30	149.40	0
2021-12-07	149.15	149.15	146.30	149.05	0
2021-12-06	149.05	149.05	149.05	149.05	0
2021-12-03	149.15	149.15	146.30	149.05	0
2021-12-02	149.15	149.15	146.30	149.05	0
2021-12-01	149.00	149.05	146.00	149.05	0
2021-11-30	150.00	150.00	147.00	148.90	0
2021-11-29	150.00	150.00	147.00	149.50	0
2021-11-26	150.00	150.00	147.00	149.50	0
2021-11-25	149.50	150.00	147.00	149.50	0
2021-11-24	150.00	150.00	147.00	149.50	0
2021-11-23	150.00	150.00	147.00	149.50	0
2021-11-22	150.00	150.00	147.00	149.50	0
2021-11-19	150.00	150.00	147.00	149.50	0
2021-11-18	150.00	150.00	147.00	149.50	0
2021-11-17	148.75	149.50	148.75	149.50	0
2021-11-16	150.00	150.00	150.00	150.00	2,695
2021-11-15	149.10	149.10	146.20	148.75	0
2021-11-12	149.10	149.10	146.20	148.10	0
2021-11-11	146.85	148.00	146.85	148.00	0
2021-11-10	146.85	146.85	144.00	146.85	0
2021-11-09	146.85	146.85	144.00	146.85	0
2021-11-08	146.85	146.85	144.00	146.85	0
2021-11-05	146.85	146.85	146.85	146.85	0
2021-11-04	146.85	146.85	146.85	146.85	0
2021-11-03	146.35	146.85	143.70	146.85	0
2021-11-02	146.75	146.75	144.50	146.35	27,380
2021-11-01	146.75	146.75	144.50	146.75	0
2021-10-29	146.75	146.75	144.50	146.75	4,100
2021-10-28	146.00	146.75	144.50	146.75	0
2021-10-27	146.75	146.75	144.50	146.75	0
2021-10-26	146.75	146.75	144.50	146.75	0
2021-10-25	146.75	146.75	144.50	146.75	0
2021-10-22	146.75	146.75	144.50	146.75	0
2021-10-21	146.75	146.75	144.50	146.75	0
2021-10-20	146.75	146.75	146.75	146.75	0
2021-10-19	146.50	146.75	144.00	146.75	0
2021-10-18	146.25	146.50	146.25	146.50	0
2021-10-15	146.25	146.25	143.50	146.25	0
2021-10-14	146.25	146.25	143.50	146.25	0
2021-10-13	146.00	146.25	143.00	146.25	0
2021-10-12	146.00	146.00	145.50	145.75	0
2021-10-11	147.75	147.75	145.00	146.00	0
2021-10-08	148.75	148.75	147.75	147.75	0
2021-10-07	149.00	149.00	148.75	148.75	0
2021-10-06	150.00	150.00	148.00	149.00	0
2021-10-05	150.75	150.75	148.00	150.00	0
2021-10-04	151.00	151.00	148.00	150.75	0
2021-10-01	150.75	150.75	148.00	150.75	0
2021-09-30	150.75	151.00	148.00	150.75	0
2021-09-29	151.00	151.00	148.00	150.75	0
2021-09-28	151.60	151.60	149.20	151.00	0
2021-09-27	151.60	151.60	149.20	151.60	0
2021-09-24	152.00	152.00	151.60	151.60	0
2021-09-23	152.00	152.00	150.00	152.00	0
2021-09-22	151.50	152.00	149.00	152.00	13,700
2021-09-21	151.50	151.50	149.00	151.50	0
2021-09-20	151.75	151.75	151.50	151.50	0
2021-09-17	151.75	151.75	149.50	151.75	0
2021-09-16	151.75	151.75	151.75	151.75	0
2021-09-15	151.75	151.75	149.50	151.75	0
2021-09-14	151.50	151.75	151.50	151.75	0
2021-09-13	151.75	151.75	149.50	151.50	0
2021-09-10	151.75	151.75	151.75	151.75	0
2021-09-09	152.00	152.75	151.50	151.75	0
2021-09-08	155.40	155.40	155.40	155.40	0
2021-09-07	155.15	155.40	155.15	155.40	0
2021-09-06	155.00	155.65	153.30	155.15	0
2021-09-03	155.65	155.65	153.30	155.15	0
2021-09-02	155.65	155.65	153.30	155.15	0
2021-09-01	155.70	155.70	152.70	155.15	0
2021-08-31	155.35	155.35	152.70	154.85	150,000
2021-08-30	154.85	154.85	154.85	154.85	0
2021-08-27	155.35	155.35	152.70	154.85	0
2021-08-26	155.35	155.35	152.70	154.85	0
2021-08-25	155.25	155.25	152.50	154.85	0
2021-08-24	155.10	155.10	152.20	154.65	0
2021-08-23	155.10	155.10	152.20	154.50	0
2021-08-20	154.50	154.50	154.50	154.50	0
2021-08-19	154.75	154.75	152.00	154.50	0
2021-08-18	154.75	154.75	152.00	154.40	0
2021-08-17	154.25	154.40	151.50	154.40	0
2021-08-16	154.25	154.25	151.50	154.15	0
2021-08-13	154.15	154.15	154.15	154.15	0
2021-08-12	154.15	154.15	154.15	154.15	0
2021-08-11	154.15	154.15	154.15	154.15	0
2021-08-10	155.15	155.15	154.90	154.90	0
2021-08-09	155.15	155.15	153.30	155.15	0
2021-08-06	155.15	155.15	153.30	155.15	0
2021-08-05	155.00	155.15	153.00	155.15	0
2021-08-04	154.50	155.00	154.50	155.00	0
2021-08-03	154.25	154.50	151.50	154.50	0
2021-08-02	154.00	154.00	154.00	154.00	0
2021-07-30	154.85	155.10	153.70	154.00	0
2021-07-29	153.75	154.85	153.75	154.85	0
2021-07-28	153.75	153.75	153.00	153.75	0
2021-07-27	153.60	153.75	152.70	153.75	0
2021-07-26	153.60	153.60	153.60	153.60	0
2021-07-23	153.45	153.60	152.40	153.60	0
2021-07-22	153.00	153.45	151.50	153.45	0
2021-07-21	153.00	153.00	151.50	153.00	0
2021-07-20	152.50	153.00	150.50	153.00	0
2021-07-19	152.50	152.50	150.50	152.50	0
2021-07-16	152.50	152.50	150.50	152.50	0
2021-07-15	152.50	152.50	150.50	152.50	0
2021-07-14	152.50	152.50	150.50	152.50	0
2021-07-13	152.50	152.50	150.50	152.50	0
2021-07-12	152.50	152.50	150.50	152.50	0
2021-07-09	152.50	152.50	150.50	152.50	0
2021-07-08	152.85	152.85	151.20	152.50	0
2021-07-07	152.85	152.85	151.20	152.85	0
2021-07-06	152.40	152.85	150.30	152.85	120,000
2021-07-05	152.40	152.40	150.30	152.40	0
2021-07-02	152.00	152.40	152.00	152.40	0
2021-07-01	152.00	152.00	152.00	152.00	0
2021-06-30	152.00	152.00	152.00	152.00	0
2021-06-29	152.00	152.00	150.00	152.00	0
2021-06-28	152.25	152.50	152.50	152.50	5,513
2021-06-25	151.75	152.00	150.00	152.00	0
2021-06-24	151.25	151.75	149.00	151.75	0
2021-06-23	150.85	151.25	150.85	151.25	0
2021-06-22	150.85	150.85	150.85	150.85	0
2021-06-21	150.60	150.85	150.60	150.75	0
2021-06-18	150.60	150.60	147.70	150.60	0
2021-06-17	151.00	151.00	148.50	150.60	0
2021-06-16	151.00	151.00	151.00	151.00	0
2021-06-15	150.90	151.00	148.30	151.00	0
2021-06-14	150.90	150.90	148.30	150.65	0
2021-06-11	150.90	150.90	148.30	150.65	0
2021-06-10	150.50	150.65	150.50	150.65	0
2021-06-09	150.00	150.50	147.80	150.50	0
2021-06-08	149.75	150.15	147.50	150.15	0
2021-06-07	149.60	149.75	147.20	149.75	0
2021-06-04	149.60	149.60	147.20	149.30	0
2021-06-03	149.60	149.60	147.20	149.30	0
2021-06-02	149.45	149.45	146.90	149.30	0
2021-06-01	149.45	149.45	146.90	149.15	0
2021-05-28	149.15	149.15	149.15	149.15	0
2021-05-27	149.45	149.45	146.90	149.15	0
2021-05-26	149.35	149.35	146.70	149.15	0
2021-05-25	149.35	149.35	146.70	148.95	130,000
2021-05-24	148.75	148.95	148.75	148.95	0
2021-05-21	148.50	148.75	146.50	148.75	5,560
2021-05-20	148.45	148.75	146.00	148.75	0
2021-05-19	148.45	148.45	148.45	148.45	0
2021-05-18	148.15	148.45	146.00	148.45	0
2021-05-17	147.00	147.00	147.00	147.00	11,966
2021-05-14	146.50	146.50	146.50	146.50	0
2021-05-13	147.25	147.25	144.50	146.50	0
2021-05-12	146.50	146.75	146.50	146.75	0
2021-05-11	147.00	147.00	144.00	146.50	0
2021-05-10	146.35	146.50	143.70	146.50	0
2021-05-07	146.35	146.35	143.70	146.35	0
2021-05-06	146.35	146.35	143.70	146.35	0
2021-05-05	146.35	146.35	143.70	146.10	0
2021-05-04	146.15	146.15	143.30	146.10	0
2021-04-30	146.15	146.15	143.30	145.40	0
2021-04-29	145.35	145.40	142.70	145.40	0
2021-04-28	143.60	144.85	143.60	144.85	0
2021-04-27	144.25	144.25	141.50	143.60	2,275,000
2021-04-26	144.25	144.25	141.50	143.50	0
2021-04-23	144.25	144.25	141.50	143.25	0
2021-04-22	143.10	143.25	143.10	143.25	0
2021-04-21	144.00	144.00	141.00	142.85	0
2021-04-20	142.75	142.75	142.75	142.75	0
2021-04-19	143.15	143.15	140.30	142.75	0
2021-04-16	143.00	143.00	140.00	142.40	0
2021-04-15	141.65	142.25	138.80	142.25	0
2021-04-14	141.50	141.65	138.50	141.65	0
2021-04-13	141.25	141.50	138.50	141.50	0
2021-04-12	141.25	141.25	138.50	141.25	0
2021-04-09	140.75	141.25	138.50	141.00	0
2021-04-08	140.10	142.10	142.10	142.10	13,750
2021-04-07	139.50	140.10	136.50	140.10	0
2021-04-06	139.35	139.40	139.35	139.40	0
2021-04-01	139.35	139.35	139.35	139.35	0
2021-03-31	139.10	139.25	136.20	139.25	0
2021-03-30	139.10	139.10	139.10	139.10	27,500
2021-03-29	139.10	139.10	136.20	139.10	0
2021-03-26	139.10	139.10	136.20	139.10	0
2021-03-25	139.05	139.05	136.10	139.05	0
2021-03-24	139.05	139.05	136.10	139.05	0
2021-03-23	139.05	141.10	141.10	141.10	163,750
2021-03-22	139.05	140.00	140.00	140.00	15,000
2021-03-19	139.05	139.05	136.10	139.05	0
2021-03-18	139.50	139.50	137.00	139.15	0
2021-03-17	139.50	139.50	137.00	139.50	0
2021-03-16	139.25	139.50	139.25	139.50	0
2021-03-15	139.50	139.50	137.00	139.25	0
2021-03-12	139.25	139.25	139.25	139.25	0
2021-03-11	139.25	139.25	139.25	139.25	0
2021-03-10	143.25	143.25	140.50	143.25	0
2021-03-09	143.25	143.25	143.25	143.25	0
2021-03-08	142.75	143.25	140.50	143.25	0
2021-03-05	142.75	142.75	142.75	142.75	0
2021-03-04	144.25	144.25	141.50	142.75	5,000
2021-03-03	144.25	144.25	141.50	143.75	0
2021-03-02	144.25	144.40	141.80	143.75	0
2021-03-01	144.80	145.25	143.00	144.75	0
2021-02-26	145.75	145.75	143.00	144.80	0
2021-02-25	146.00	146.00	143.00	145.50	0
2021-02-24	146.50	146.50	144.00	146.00	0
2021-02-23	146.50	146.50	146.50	146.50	0
2021-02-22	147.00	147.00	144.00	146.50	0
2021-02-19	147.00	147.00	144.00	146.50	0
2021-02-18	147.00	147.00	144.00	146.50	0
2021-02-17	147.00	147.00	144.00	146.50	0
2021-02-16	145.85	146.50	143.70	146.50	0
2021-02-15	145.25	145.85	143.00	145.85	0
2021-02-12	145.25	145.50	142.50	145.50	0
2021-02-11	145.00	145.25	142.00	145.25	0
2021-02-10	145.00	145.00	142.00	144.50	0
2021-02-09	145.00	145.00	142.00	144.50	0
2021-02-08	145.00	145.00	142.00	144.25	0
2021-02-05	144.25	144.25	144.25	144.25	0
2021-02-04	145.00	145.00	142.00	144.25	0
2021-02-03	145.00	145.00	142.00	144.25	0
2021-02-02	144.25	144.25	142.00	144.25	0
2021-02-01	144.25	144.25	144.25	144.25	0
2021-01-29	144.25	144.25	144.25	144.25	0
2021-01-28	145.25	145.25	144.00	144.25	0
2021-01-27	147.10	147.10	144.20	145.25	0
2021-01-26	145.35	145.35	145.35	145.35	0
2021-01-25	147.10	147.10	144.20	145.35	0
2021-01-22	144.20	145.35	143.80	145.35	0
2021-01-21	143.25	144.20	143.25	144.20	0
2021-01-20	142.50	142.50	140.00	142.50	0
2021-01-19	140.75	141.25	138.30	141.25	0
2021-01-18	140.65	140.80	140.65	140.80	0
2021-01-15	140.50	140.65	140.50	140.65	0
2021-01-14	140.50	140.50	138.00	140.50	0
2021-01-13	140.50	140.50	138.00	140.50	0
2021-01-12	140.50	140.50	138.00	140.50	0
2021-01-11	140.50	140.50	138.00	140.50	0
2021-01-08	140.50	140.50	138.00	140.00	0
2021-01-07	139.00	140.00	139.00	140.00	0
2021-01-06	138.50	139.00	138.50	139.00	0
2021-01-05	138.10	138.50	136.20	138.50	0
2021-01-04	138.10	138.10	136.20	138.10	0
2020-12-31	138.10	138.10	138.10	138.10	0
2020-12-30	138.10	138.10	136.20	138.10	0
2020-12-29	138.00	138.10	138.00	138.10	0
2020-12-24	137.50	138.00	136.00	138.00	0
2020-12-23	138.00	138.00	138.00	138.00	0
2020-12-22	138.00	138.50	136.00	138.00	0
2020-12-21	139.25	139.25	136.50	138.50	0
2020-12-18	139.25	139.25	136.50	139.00	0
2020-12-17	137.75	138.75	137.75	138.25	0
2020-12-16	136.75	137.75	136.25	137.75	0
2020-12-15	136.75	136.75	134.00	136.75	0
2020-12-14	136.50	136.75	134.00	136.75	0
2020-12-11	136.50	136.50	134.00	136.50	0
2020-12-10	136.50	136.50	134.00	136.50	0
2020-12-09	136.50	136.50	136.50	136.50	0
2020-12-08	136.50	136.50	134.00	136.50	0
2020-12-07	136.50	136.50	136.50	136.50	0
2020-12-04	136.00	136.50	136.00	136.50	0
2020-12-03	135.50	136.00	135.50	136.00	0
2020-12-02	135.50	135.50	133.00	135.50	0
2020-12-01	135.50	135.50	133.00	135.50	0
2020-11-30	135.50	135.50	133.00	135.50	0
2020-11-27	136.00	136.00	133.00	135.50	0
2020-11-26	136.00	136.00	133.00	135.50	0
2020-11-25	135.50	135.50	133.00	135.25	0
2020-11-24	135.50	135.50	133.00	135.25	0
2020-11-23	134.75	135.00	134.75	135.00	0
2020-11-20	134.75	134.75	134.75	134.75	0
2020-11-19	133.50	134.75	130.50	134.75	0
2020-11-18	132.85	133.00	130.20	133.00	0
2020-11-17	133.00	133.00	130.50	132.85	0
2020-11-16	132.40	133.00	130.30	133.00	0
2020-11-13	132.25	132.40	130.00	132.40	0
2020-11-12	131.75	132.25	131.75	132.25	0
2020-11-11	130.50	131.50	130.50	131.50	0
2020-11-10	130.10	130.10	127.20	130.10	0
2020-11-09	130.10	130.10	127.20	130.10	0
2020-11-06	130.10	130.10	127.20	130.10	0
2020-11-05	130.20	130.20	127.20	130.20	0
2020-11-04	130.00	130.20	130.00	130.20	0
2020-11-03	130.00	130.00	127.00	130.00	0
2020-11-02	130.00	130.00	127.00	130.00	0
2020-10-30	130.00	130.00	127.00	130.00	0
2020-10-29	129.50	130.00	127.00	130.00	0
2020-10-28	130.50	130.50	127.50	129.75	0
2020-10-27	130.20	130.50	130.20	130.50	200,000
2020-10-26	129.80	127.20	127.20	127.20	10,000
2020-10-23	129.80	129.80	126.80	129.80	0
2020-10-22	129.20	129.80	126.40	129.80	0
2020-10-21	129.20	129.30	126.40	129.30	0
2020-10-20	129.30	129.30	129.30	129.30	0
2020-10-16	128.65	129.20	126.00	129.20	0
2020-10-15	131.00	131.00	126.00	128.60	0
2020-10-14	128.65	128.65	126.00	128.60	0
2020-10-13	128.25	128.60	128.25	128.60	0
2020-10-12	128.30	128.30	125.30	128.25	0
2020-10-09	130.00	130.00	125.00	128.25	0
2020-10-08	128.30	128.30	125.30	128.25	0
2020-10-07	128.25	128.25	128.25	128.25	0
2020-10-06	128.30	128.30	125.30	128.25	0
2020-10-05	128.30	128.30	125.30	128.15	0
2020-10-02	128.30	128.30	125.30	128.15	0
2020-10-01	128.10	128.15	125.10	128.15	0
2020-09-30	127.80	128.05	125.00	128.05	0
2020-09-29	127.75	127.80	125.00	127.80	0
2020-09-28	126.90	127.75	124.00	127.75	0
2020-09-25	126.50	126.90	123.50	126.90	0
2020-09-24	126.75	126.75	123.50	126.75	0
2020-09-23	126.50	126.75	123.50	126.75	0
2020-09-22	126.50	126.75	123.50	126.75	0
2020-09-21	127.20	127.60	124.50	126.75	0
2020-09-18	127.20	127.60	124.50	127.60	0
2020-09-17	127.20	127.60	124.50	127.60	0
2020-09-16	127.20	127.60	124.50	127.60	0
2020-09-15	127.20	127.60	124.50	127.60	0
2020-09-14	127.35	127.60	127.35	127.60	0
2020-09-11	127.20	127.35	124.00	127.35	0
2020-09-10	127.20	129.35	127.20	131.35	0
2020-09-09	131.00	131.35	128.00	131.35	0
2020-09-08	131.25	131.25	131.25	131.25	0
2020-09-07	131.00	131.25	127.50	131.25	0
2020-09-04	132.50	132.50	130.00	130.75	0
2020-09-03	132.25	132.25	129.50	132.00	0
2020-09-02	131.75	131.75	128.50	131.75	0
2020-09-01	132.25	132.25	129.50	131.25	0
2020-08-28	132.25	132.25	129.50	131.75	0
2020-08-27	131.65	132.15	129.30	131.75	0
2020-08-26	130.65	131.15	128.30	131.15	0
2020-08-25	130.65	130.65	128.30	130.65	0
2020-08-24	130.65	130.65	128.30	130.65	0
2020-08-21	130.50	130.65	128.00	130.65	0
2020-08-20	130.50	130.50	128.00	130.50	0
2020-08-19	129.20	130.50	127.00	130.50	0
2020-08-18	129.00	129.85	126.50	129.85	0
2020-08-17	129.00	129.50	126.50	129.50	0
2020-08-14	129.00	129.50	126.50	129.50	0
2020-08-13	128.70	129.50	126.50	129.50	0
2020-08-12	128.70	129.35	126.50	129.35	0
2020-08-11	128.70	129.35	126.50	129.35	0
2020-08-10	129.25	129.35	129.25	129.35	0
2020-08-07	128.70	129.25	126.20	129.25	0
2020-08-06	129.10	129.10	129.10	129.10	0
2020-08-05	128.70	129.10	125.20	129.10	0
2020-08-04	128.70	128.70	125.20	128.70	0
2020-08-03	128.70	128.70	125.20	128.70	0
2020-07-31	129.00	129.00	125.50	128.70	0
2020-07-30	129.40	129.40	128.75	129.40	0
2020-07-29	129.40	129.40	129.40	129.40	0
2020-07-28	129.40	129.40	126.00	129.40	0
2020-07-27	129.40	129.40	126.00	129.40	0
2020-07-24	129.40	129.40	126.00	129.40	0
2020-07-23	129.40	129.40	126.00	129.40	0
2020-07-22	129.40	129.40	126.00	129.40	0
2020-07-21	129.40	129.40	126.00	129.40	0
2020-07-20	129.40	129.40	126.00	129.40	0
2020-07-17	129.35	129.40	126.00	129.40	0
2020-07-16	129.20	129.35	125.70	129.25	0
2020-07-15	129.20	129.20	125.70	129.10	0
2020-07-14	129.20	129.20	125.70	129.10	0
2020-07-13	129.00	129.10	125.50	129.10	0
2020-07-10	128.75	129.00	125.50	129.00	0
2020-07-09	126.50	128.50	123.00	128.50	0
2020-07-08	126.50	126.50	123.00	126.50	0
2020-07-07	125.90	126.50	123.00	126.50	0
2020-07-06	124.50	126.20	124.50	126.20	0
2020-07-03	124.50	124.50	121.00	124.50	0
2020-07-02	124.10	124.35	120.70	124.35	0
2020-07-01	124.00	124.00	120.50	124.00	0
2020-06-30	124.00	124.00	120.50	124.00	0
2020-06-29	123.70	124.00	120.50	123.85	0
2020-06-26	123.70	123.85	120.50	123.85	0
2020-06-25	123.70	123.85	120.50	123.85	0
2020-06-24	123.50	123.85	120.50	123.75	0
2020-06-23	123.50	123.75	120.50	123.75	0
2020-06-22	123.50	123.75	120.50	123.75	0
2020-06-19	123.50	123.75	120.00	123.75	0
2020-06-18	123.40	123.50	120.00	123.50	0
2020-06-17	123.20	123.45	119.70	123.20	0
2020-06-16	123.20	123.20	119.70	123.20	0
2020-06-15	123.20	123.20	119.70	123.20	0
2020-06-12	123.20	123.20	119.70	123.20	0
2020-06-11	123.20	124.00	124.00	123.20	207
2020-06-10	122.80	122.90	122.80	122.90	0
2020-06-09	121.70	123.00	119.50	122.80	0
2020-06-08	121.70	122.85	119.50	122.85	0
2020-06-05	122.60	122.85	122.60	122.85	0
2020-06-04	121.50	122.60	118.00	122.60	0
2020-06-03	121.75	122.00	121.75	122.00	0
2020-06-02	121.25	121.75	118.00	121.75	0
2020-06-01	121.25	121.75	117.00	121.75	0
2020-05-29	121.00	121.00	116.80	120.65	0
2020-05-28	118.40	120.65	118.40	120.65	0
2020-05-27	118.40	118.40	115.00	118.40	0
2020-05-26	117.00	118.40	115.00	118.40	0
2020-05-22	117.75	118.00	117.75	117.75	0
2020-05-21	117.75	117.75	115.00	117.75	0
2020-05-20	116.00	117.75	115.00	117.75	0
2020-05-19	116.50	117.75	112.00	117.75	0
2020-05-18	116.50	116.50	112.00	116.25	0
2020-05-15	116.00	116.25	111.50	116.25	0
2020-05-14	117.50	117.50	116.00	116.00	0
2020-05-13	117.50	117.50	113.00	117.50	0
2020-05-12	117.50	117.50	113.00	117.50	0
2020-05-11	117.50	117.50	113.00	117.50	0
2020-05-07	117.50	117.50	113.00	117.50	0
2020-05-06	117.50	117.50	113.00	117.50	0
2020-05-05	117.20	117.50	117.20	117.50	40,000
2020-05-04	117.20	117.20	117.20	117.20	0
2020-05-01	117.75	117.75	113.50	117.20	0
2020-04-30	117.75	117.75	117.75	117.75	0
2020-04-29	117.75	117.75	117.75	117.75	0
2020-04-28	117.75	117.75	113.50	117.75	0
2020-04-27	117.75	117.75	113.50	117.75	0
2020-04-24	117.75	117.75	113.50	117.75	0
2020-04-23	117.75	117.75	113.50	117.75	0
2020-04-22	117.75	117.75	117.75	117.75	0
2020-04-21	118.60	118.60	117.75	117.75	200,000
2020-04-20	117.30	118.60	113.50	118.60	0
2020-04-17	117.30	119.00	117.65	117.65	11,002
2020-04-16	117.30	117.30	112.80	117.30	0
2020-04-15	117.50	117.50	117.30	117.30	12,536
2020-04-14	114.20	117.50	109.70	114.20	0
2020-04-09	113.30	114.20	108.80	114.20	0
2020-04-08	113.00	113.30	108.50	113.30	0
2020-04-07	109.00	113.00	109.00	109.00	0
2020-04-06	109.00	109.00	105.00	109.00	0
2020-04-03	109.25	109.25	105.00	109.25	0
2020-04-03	109.25	109.25	105.00	109.00	0
2020-04-02	109.25	109.25	109.25	109.25	0
2020-04-02	109.25	109.25	105.00	109.25	0
2020-04-01	111.00	109.25	109.25	109.25	0
2020-04-01	111.00	111.00	107.00	111.00	0
2020-03-31	110.50	110.75	106.00	110.50	0
2020-03-30	110.50	110.50	110.50	110.50	0
2020-03-27	110.00	110.50	105.50	110.00	0
2020-03-26	107.50	109.50	107.50	107.50	0
2020-03-25	107.50	108.70	103.00	107.50	8,230
2020-03-24	106.50	107.00	102.50	106.50	0
2020-03-23	107.70	107.70	103.20	107.60	0
2020-03-20	104.50	106.25	100.00	104.50	0
2020-03-19	104.90	104.90	101.80	104.90	0
2020-03-18	105.00	105.75	103.50	105.75	0
2020-03-17	116.00	116.50	108.00	117.00	0
2020-03-16	120.70	120.70	117.00	120.60	0
2020-03-13	121.70	121.70	119.20	120.60	0
2020-03-12	128.00	128.00	122.50	132.00	0
2020-03-11	133.00	133.00	132.00	133.40	0
2020-03-10	133.40	133.40	133.40	133.40	0
2020-03-09	135.50	135.75	133.40	137.25	0
2020-03-06	137.40	137.40	136.00	137.25	0
2020-03-05	136.50	137.50	134.50	136.50	0
2020-03-04	136.25	136.50	134.00	136.25	0
2020-03-03	136.25	136.25	136.25	136.25	0
2020-03-02	136.00	136.25	136.00	136.00	0
2020-02-28	136.50	136.00	136.00	136.75	25,000
2020-02-27	137.25	137.25	135.00	137.25	0
2020-02-26	140.00	140.25	137.50	140.25	0
2020-02-25	141.00	141.00	141.00	141.00	0
2020-02-24	142.00	142.00	140.00	141.50	0
2020-02-21	141.50	141.50	139.00	141.50	0
2020-02-20	141.40	141.40	141.40	141.40	0
2020-02-19	141.25	141.40	139.00	141.40	0
2020-02-18	141.40	141.40	141.25	141.25	0
2020-02-17	141.30	141.40	139.10	141.40	0
2020-02-14	141.00	141.30	138.80	141.30	0
2020-02-13	140.75	141.15	140.75	141.15	0
2020-02-12	141.00	141.00	138.50	140.75	0
2020-02-11	141.00	141.00	138.50	140.65	0
2020-02-10	141.00	141.00	138.50	140.65	0
2020-02-07	141.00	141.00	138.50	140.65	0
2020-02-06	141.00	141.00	138.50	140.65	0
2020-02-05	140.65	140.65	140.65	140.65	0
2020-02-04	140.50	140.65	138.50	140.65	0
2020-02-03	140.50	140.50	140.50	140.50	0
2020-01-31	140.65	140.65	138.50	140.50	0
2020-01-30	140.50	140.50	138.50	140.50	0
2020-01-29	140.50	140.50	138.50	140.50	0
2020-01-28	141.10	141.10	138.70	140.50	0
2020-01-27	141.10	141.10	138.70	140.85	0
2020-01-24	140.75	141.00	138.50	140.85	0
2020-01-23	140.75	140.85	138.50	140.85	29,200
2020-01-22	140.75	140.75	140.75	140.75	0
2020-01-21	140.80	140.80	140.60	140.60	0
2020-01-20	140.95	140.95	138.50	140.80	0
2020-01-17	140.75	140.75	140.75	140.75	0
2020-01-16	140.45	140.75	140.45	140.75	0
2020-01-15	140.60	140.60	138.20	140.45	0
2020-01-14	139.50	140.10	137.00	140.10	0
2020-01-13	139.50	139.50	137.00	138.95	0
2020-01-10	139.50	139.50	137.00	138.95	0
2020-01-09	138.85	138.85	137.00	138.85	0
2020-01-08	138.35	138.85	138.35	138.85	0
2020-01-07	138.35	138.35	138.35	138.35	0
2020-01-06	138.35	138.35	136.00	138.35	0
2020-01-03	138.35	138.35	136.00	138.35	0
2020-01-02	138.35	138.35	136.00	138.35	0
2019-12-31	138.35	138.35	138.35	138.35	0
2019-12-30	138.35	138.35	136.00	138.35	0
2019-12-27	138.35	138.35	136.00	138.35	0
2019-12-24	138.35	138.35	136.00	138.35	0
2019-12-23	137.85	138.35	135.70	138.35	0
2019-12-20	137.85	137.85	135.70	137.85	0
2019-12-19	137.85	137.85	135.70	137.85	0
2019-12-18	137.85	137.85	135.70	137.85	0
2019-12-17	137.75	137.85	135.50	137.85	0
2019-12-16	137.75	137.75	135.50	137.75	0
2019-12-13	137.50	137.50	135.00	137.50	0
2019-12-12	137.50	137.00	137.00	137.15	14,638
2019-12-11	137.50	137.50	135.00	137.25	0
2019-12-10	137.50	137.50	135.00	137.30	0
2019-12-09	137.50	137.50	135.00	137.40	0
2019-12-06	137.50	137.50	135.00	137.40	0
2019-12-05	137.50	137.50	135.00	137.40	0
2019-12-04	137.50	137.50	135.00	137.40	0
2019-12-03	137.50	137.50	135.00	137.40	0
2019-12-02	137.50	137.50	135.00	137.40	0
2019-11-29	137.60	137.60	137.40	137.40	0
2019-11-28	137.60	137.60	137.60	137.60	0
2019-11-27	137.60	137.60	135.20	137.60	0
2019-11-26	137.25	137.45	137.25	137.45	0
2019-11-25	137.25	137.25	137.25	137.25	0
2019-11-22	137.25	137.25	135.00	137.25	0
2019-11-21	137.60	137.60	135.20	137.25	0
2019-11-20	137.75	137.75	137.35	137.35	0
2019-11-19	137.80	137.80	135.60	137.75	0
2019-11-18	137.30	137.30	137.30	137.30	0
2019-11-15	137.80	137.80	135.60	137.30	0
2019-11-14	137.00	137.30	136.90	137.30	0
2019-11-13	137.00	137.00	137.00	137.00	0
2019-11-12	136.50	137.00	134.00	137.00	0
2019-11-11	135.85	135.85	133.50	135.70	0
2019-11-08	135.85	135.85	133.50	135.25	0
2019-11-07	135.25	135.25	135.25	135.25	0
2019-11-06	135.60	135.60	133.20	135.25	0
2019-11-05	135.20	135.20	133.20	134.95	0
2019-11-04	135.75	135.75	133.50	135.20	0
2019-11-01	134.85	134.95	134.85	134.95	0
2019-10-31	134.85	134.95	133.00	134.95	0
2019-10-30	134.35	136.00	136.00	134.85	22,000
2019-10-29	134.35	134.35	132.00	134.35	0
2019-10-28	134.35	134.35	132.00	134.35	0
2019-10-25	134.35	134.35	132.00	134.35	0
2019-10-24	134.35	134.35	132.00	134.35	0
2019-10-23	134.35	134.35	132.00	134.35	0
2019-10-22	134.10	134.35	131.70	134.35	0
2019-10-21	134.10	134.10	131.70	134.10	0
2019-10-18	134.00	134.10	131.50	134.10	0
2019-10-17	134.00	134.10	131.50	134.10	0
2019-10-16	134.10	134.10	131.70	134.10	0
2019-10-15	134.50	134.50	132.00	134.25	0
2019-10-14	134.25	134.25	132.00	134.25	0
2019-10-11	134.10	134.25	134.10	134.25	0
2019-10-10	134.10	134.10	131.70	134.10	0
2019-10-09	134.10	134.10	131.70	134.10	0
2019-10-08	133.90	134.10	133.90	134.10	0
2019-10-07	133.90	133.90	131.50	133.90	0
2019-10-04	133.90	133.90	133.90	133.90	0
2019-10-03	133.75	133.90	133.75	133.90	0
2019-10-02	133.65	133.75	133.65	133.75	0
2019-10-01	133.00	133.65	133.00	133.65	0
2019-09-30	133.00	133.00	133.00	133.00	0
2019-09-27	133.50	133.50	133.00	133.00	0
2019-09-26	133.50	133.50	131.00	133.50	0
2019-09-25	133.35	133.50	133.35	133.50	0
2019-09-24	133.35	133.35	133.35	133.35	0
2019-09-23	133.25	133.35	131.00	133.35	0
2019-09-20	133.25	133.25	131.00	133.25	0
2019-09-19	133.25	133.25	133.25	133.25	0
2019-09-18	133.25	133.25	131.00	133.25	0
2019-09-17	133.25	133.25	131.00	133.25	0
2019-09-16	133.00	133.25	133.00	133.25	0
2019-09-13	133.00	133.00	131.00	133.00	0
2019-09-12	133.00	133.00	133.00	133.00	0
2019-09-11	137.50	137.50	136.00	137.50	0
2019-09-10	137.50	137.50	136.00	137.50	0
2019-09-09	137.50	137.50	136.00	137.50	0
2019-09-06	137.50	137.50	137.50	137.50	0
2019-09-05	137.65	137.65	137.50	137.50	0
2019-09-04	137.75	137.75	136.00	137.65	0
2019-09-03	136.85	137.75	134.70	137.75	0
2019-09-02	136.85	136.85	136.85	136.85	0
2019-08-30	136.85	136.85	134.70	136.85	0
2019-08-29	136.85	136.85	136.85	136.85	0
2019-08-28	136.90	136.90	136.75	136.85	0
2019-08-27	137.05	137.40	135.00	137.40	0
2019-08-23	137.05	137.05	137.05	137.05	0
2019-08-22	137.05	137.05	135.00	137.05	0
2019-08-21	137.05	137.30	135.50	137.05	0
2019-08-20	137.30	137.30	137.30	137.30	0
2019-08-19	137.05	137.30	135.50	137.30	0
2019-08-16	137.30	137.30	137.30	137.30	0
2019-08-15	137.30	137.30	137.30	137.30	0
2019-08-14	137.00	137.50	135.40	137.30	0
2019-08-13	137.20	137.20	137.20	137.20	0
2019-08-12	137.00	137.20	137.00	137.20	0
2019-08-09	137.00	137.00	137.00	137.00	7,600
2019-08-08	137.00	137.00	137.00	137.00	0
2019-08-07	137.00	137.00	137.00	137.00	0
2019-08-06	137.25	137.25	135.00	137.00	0
2019-08-05	137.50	137.55	135.10	137.25	0
2019-08-02	138.00	138.00	136.00	137.55	0
2019-08-01	137.90	137.90	137.90	137.90	0
2019-07-31	137.15	137.75	137.15	137.75	0
2019-07-30	137.00	137.25	136.50	137.15	0
2019-07-29	137.00	137.00	135.00	137.00	0
2019-07-26	136.00	137.00	136.00	137.00	0
2019-07-25	136.00	136.00	136.00	136.00	0
2019-07-24	136.00	136.00	134.00	136.00	0
2019-07-23	135.35	136.00	135.35	136.00	0
2019-07-22	135.00	135.35	135.00	135.35	0
2019-07-19	135.00	135.00	135.00	135.00	0
2019-07-18	134.50	135.00	133.00	135.00	0
2019-07-17	134.50	134.50	134.50	134.50	0
2019-07-16	134.50	134.50	134.50	134.50	0
2019-07-15	134.50	134.50	134.50	134.50	0
2019-07-12	134.15	134.50	132.50	134.50	0
2019-07-11	134.00	134.25	132.00	134.25	0
2019-07-10	134.00	134.00	132.00	134.00	0
2019-07-09	134.10	134.10	134.00	134.00	0
2019-07-08	134.10	134.10	134.10	134.10	0
2019-07-05	134.65	134.75	134.10	134.10	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