Tritax Big Box Share History

Tritax Big Box Share Price history. The following table shows end-of-day data BBOX historical share prices for Tritax Big Box, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	146.00	148.10	145.70	147.10	3,962,050
2024-04-24	150.40	150.40	146.20	147.00	2,689,467
2024-04-23	147.50	151.30	147.50	150.60	3,869,380
2024-04-22	145.00	149.80	145.00	149.10	3,602,721
2024-04-19	148.00	148.00	145.70	146.50	9,031,528
2024-04-18	146.90	147.90	145.40	146.80	6,109,728
2024-04-17	147.00	150.40	146.50	146.50	4,675,090
2024-04-16	148.50	149.50	147.20	148.30	4,323,965
2024-04-15	148.00	152.50	148.00	151.20	2,966,551
2024-04-12	148.10	152.10	148.10	150.00	4,008,248
2024-04-11	150.00	151.80	149.30	150.80	19,894,584
2024-04-10	153.60	155.10	148.90	150.00	7,468,397
2024-04-09	151.50	154.10	151.50	152.60	4,777,813
2024-04-08	152.40	154.70	152.20	154.60	4,317,366
2024-04-05	155.10	155.70	151.30	152.50	2,979,356
2024-04-04	154.00	155.90	154.00	155.60	4,230,240
2024-04-03	155.30	156.00	152.60	154.80	16,097,838
2024-04-02	158.00	159.10	154.70	155.60	8,459,474
2024-04-01	157.20	157.20	157.20	157.20	0
2024-03-29	157.20	157.20	157.20	157.20	0
2024-03-28	155.00	158.60	155.00	157.20	5,494,304
2024-03-27	156.00	157.00	155.40	156.60	11,381,030
2024-03-26	155.00	157.80	155.00	157.00	7,092,699
2024-03-25	155.60	157.20	155.00	156.80	8,336,221
2024-03-22	153.70	157.30	153.70	156.20	25,343,168
2024-03-21	152.70	154.70	151.70	154.10	15,315,154
2024-03-20	147.90	151.20	147.90	150.10	5,050,989
2024-03-19	146.40	148.20	146.10	147.60	12,761,310
2024-03-18	148.00	148.20	146.80	147.80	12,792,905
2024-03-15	148.50	149.40	147.30	148.20	23,516,738
2024-03-14	152.00	152.00	147.60	148.30	5,252,344
2024-03-13	149.70	150.70	148.80	149.60	6,601,467
2024-03-12	152.00	152.30	149.30	149.30	5,317,271
2024-03-11	149.80	151.80	148.80	151.80	7,280,707
2024-03-08	146.00	150.60	146.00	149.70	4,081,225
2024-03-07	146.50	149.90	146.20	147.40	5,470,781
2024-03-06	150.00	152.00	146.40	146.40	5,490,783
2024-03-05	146.50	149.50	146.50	148.30	3,265,675
2024-03-04	146.20	149.40	145.80	147.70	3,391,955
2024-03-01	150.00	150.40	147.40	149.50	11,952,696
2024-02-29	146.20	148.20	146.20	146.60	11,292,825
2024-02-28	147.40	149.00	143.20	146.00	7,850,936
2024-02-27	148.80	151.60	147.00	147.80	24,723,328
2024-02-26	149.60	151.70	149.20	150.40	10,127,812
2024-02-23	150.00	152.40	149.10	149.90	13,310,026
2024-02-22	153.40	154.70	150.40	151.10	31,665,727
2024-02-21	154.60	155.80	153.00	153.00	13,702,297
2024-02-20	159.90	159.90	155.00	155.20	5,595,973
2024-02-19	157.00	158.60	156.20	156.50	4,267,982
2024-02-16	157.70	158.20	155.90	157.70	6,983,206
2024-02-15	152.30	156.90	152.30	156.10	8,990,347
2024-02-14	147.00	152.90	147.00	151.40	7,455,673
2024-02-13	153.50	153.60	147.50	148.80	10,200,754
2024-02-12	158.00	160.50	153.20	153.80	11,453,826
2024-02-09	165.00	165.00	159.60	160.20	3,695,437
2024-02-08	162.40	165.30	161.30	162.20	13,057,282
2024-02-07	161.00	165.20	161.00	162.80	9,236,569
2024-02-06	163.10	164.70	161.10	163.50	3,867,156
2024-02-05	164.30	166.10	163.10	163.40	4,884,026
2024-02-02	164.40	168.30	163.90	163.90	5,397,433
2024-02-01	164.80	165.70	162.20	164.70	10,093,807
2024-01-31	167.90	167.90	165.20	166.20	11,061,375
2024-01-30	165.90	166.40	163.80	165.90	5,628,875
2024-01-29	164.00	164.40	160.20	164.10	3,014,085
2024-01-26	160.10	162.90	158.70	162.10	3,579,906
2024-01-25	157.00	160.60	157.00	160.10	4,012,158
2024-01-24	156.00	160.90	156.00	159.10	5,432,641
2024-01-23	156.00	159.30	156.00	156.70	4,827,339
2024-01-22	159.00	160.30	158.10	159.80	4,522,570
2024-01-19	159.40	159.70	156.30	157.00	6,555,351
2024-01-18	158.00	159.40	156.90	157.70	5,200,720
2024-01-17	163.00	163.00	156.40	157.80	4,182,901
2024-01-16	162.50	165.90	162.50	164.60	5,441,992
2024-01-15	170.00	170.00	163.90	165.30	7,025,642
2024-01-12	168.00	170.10	166.80	168.50	14,579,864
2024-01-11	168.50	168.80	165.70	166.40	20,567,762
2024-01-10	164.60	167.20	164.60	166.10	4,989,359
2024-01-09	167.00	167.00	165.20	165.50	2,999,785
2024-01-08	166.00	166.80	162.40	166.80	2,936,219
2024-01-05	164.10	165.90	161.50	164.30	3,530,910
2024-01-04	164.00	166.80	163.90	164.60	4,522,345
2024-01-03	168.90	169.50	165.30	165.60	9,255,064
2024-01-02	169.40	169.90	167.70	168.00	5,453,923
2024-01-01	168.90	168.90	168.90	168.90	0
2023-12-29	173.00	173.00	168.50	168.90	2,248,769
2023-12-28	167.00	171.00	167.00	170.00	5,185,100
2023-12-27	168.60	170.30	168.60	170.30	3,373,505
2023-12-26	169.40	169.40	169.40	169.40	0
2023-12-25	169.40	169.40	169.40	169.40	0
2023-12-22	167.50	170.00	167.50	169.40	2,510,574
2023-12-21	168.20	170.20	167.70	169.20	4,335,693
2023-12-20	167.30	170.20	165.50	169.30	14,345,460
2023-12-19	165.50	167.60	164.70	165.60	4,527,192
2023-12-18	164.30	166.20	163.20	165.50	4,720,053
2023-12-15	169.10	169.30	164.70	164.70	21,004,234
2023-12-14	169.00	171.60	168.20	168.50	12,712,428
2023-12-13	158.70	161.60	158.70	160.70	3,051,580
2023-12-12	160.20	162.20	157.50	158.80	4,141,448
2023-12-11	158.00	160.30	155.80	160.30	5,222,676
2023-12-08	159.00	162.00	158.00	158.20	13,572,843
2023-12-07	162.20	163.80	160.10	161.00	9,693,469
2023-12-06	158.00	162.70	158.00	161.80	5,097,076
2023-12-05	155.80	160.30	155.80	158.70	8,706,349
2023-12-04	156.80	159.10	155.10	155.80	7,587,479
2023-12-01	156.00	156.80	153.30	156.50	3,136,337
2023-11-30	153.00	155.40	152.50	153.10	16,321,748
2023-11-29	153.00	155.60	152.50	154.10	6,173,143
2023-11-28	155.00	155.00	150.80	152.60	2,951,283
2023-11-27	154.50	154.60	152.40	154.40	1,743,352
2023-11-24	154.00	154.00	150.40	152.90	4,998,630
2023-11-23	152.00	153.40	151.20	152.30	4,967,725
2023-11-22	152.70	153.80	150.40	152.90	11,106,040
2023-11-21	156.00	156.00	149.80	149.80	4,546,172
2023-11-20	152.60	155.70	151.80	155.60	6,372,790
2023-11-17	151.10	153.90	151.10	153.00	5,659,394
2023-11-16	153.10	155.00	150.10	150.50	5,473,974
2023-11-15	156.10	159.40	152.40	153.10	7,438,156
2023-11-14	144.20	155.50	144.00	155.50	7,848,052
2023-11-13	145.00	146.60	144.30	144.30	6,059,579
2023-11-10	146.40	146.40	143.90	145.70	3,239,072
2023-11-09	148.00	148.80	144.60	147.10	2,696,057
2023-11-08	144.00	148.00	144.00	146.10	3,357,398
2023-11-07	144.30	148.50	144.30	145.60	5,576,978
2023-11-06	152.70	152.70	144.70	144.80	3,652,950
2023-11-03	148.90	152.40	147.70	151.80	4,161,940
2023-11-02	139.30	148.40	139.10	147.50	22,096,106
2023-11-01	136.90	139.70	135.30	139.70	7,187,429
2023-10-31	132.70	137.20	132.70	136.80	4,769,867
2023-10-30	133.50	134.90	132.50	132.60	2,660,850
2023-10-27	130.00	133.20	129.60	132.60	4,827,524
2023-10-26	129.30	132.10	129.20	130.50	3,773,215
2023-10-25	134.60	134.60	130.20	131.00	4,205,865
2023-10-24	130.00	134.50	130.00	134.30	5,707,986
2023-10-23	131.70	133.60	129.80	132.80	3,995,836
2023-10-20	133.60	134.00	131.80	133.80	10,318,613
2023-10-19	138.00	138.00	133.20	133.90	4,705,611
2023-10-18	141.80	142.40	137.60	137.90	4,811,114
2023-10-17	141.00	142.40	138.90	142.10	9,464,915
2023-10-16	137.20	140.70	137.10	138.90	4,604,097
2023-10-13	145.00	145.00	138.00	138.00	7,520,386
2023-10-12	141.00	144.30	141.00	141.50	4,936,948
2023-10-11	140.00	142.10	140.00	141.90	6,379,307
2023-10-10	139.80	142.30	139.60	141.50	16,117,243
2023-10-09	139.50	139.50	136.30	138.00	7,571,247
2023-10-06	138.00	139.20	135.90	138.10	2,117,630
2023-10-05	136.20	137.80	135.30	137.40	4,798,405
2023-10-04	135.00	137.60	133.80	135.20	15,357,421
2023-10-03	139.90	139.90	136.00	136.30	5,941,228
2023-10-02	141.40	141.40	137.90	139.90	19,307,804
2023-09-29	137.50	141.70	137.50	139.80	6,029,309
2023-09-28	139.00	140.30	136.50	136.50	6,535,806
2023-09-27	144.80	144.80	139.60	140.00	6,223,345
2023-09-26	144.10	145.10	142.50	144.30	5,253,993
2023-09-25	146.00	146.00	143.00	144.40	8,491,521
2023-09-22	143.60	147.10	143.30	146.00	6,096,940
2023-09-21	144.00	147.20	142.40	145.80	7,997,306
2023-09-20	141.00	145.00	141.00	144.60	3,311,338
2023-09-19	137.00	138.60	137.00	138.00	5,026,829
2023-09-18	141.70	142.50	136.40	136.70	2,392,317
2023-09-15	142.50	144.00	140.50	141.30	8,324,897
2023-09-14	141.00	143.00	138.40	143.00	8,789,874
2023-09-13	139.60	139.60	137.40	139.00	3,514,332
2023-09-12	137.30	139.80	137.30	137.90	2,554,756
2023-09-11	137.50	139.90	137.50	138.70	1,469,858
2023-09-08	136.30	139.70	136.30	138.20	1,596,923
2023-09-07	139.00	139.80	137.20	139.10	3,401,533
2023-09-06	138.50	140.70	136.60	139.40	2,076,821
2023-09-05	138.50	138.50	135.70	137.60	3,255,811
2023-09-04	139.00	140.60	137.10	137.60	1,362,304
2023-09-01	141.80	141.80	138.80	139.00	2,147,498
2023-08-31	141.30	144.50	141.20	141.20	4,340,993
2023-08-30	140.00	142.70	139.70	142.00	5,390,030
2023-08-29	137.20	141.20	137.00	139.50	2,962,823
2023-08-28	136.70	136.70	136.70	136.70	0
2023-08-25	137.70	138.20	136.70	136.70	2,164,625
2023-08-24	136.00	142.50	136.00	137.20	3,294,850
2023-08-23	136.50	139.50	134.40	139.50	3,309,366
2023-08-22	133.40	135.10	131.90	134.30	2,304,823
2023-08-21	135.00	135.00	132.00	132.00	14,097,276
2023-08-18	141.30	141.30	134.60	134.80	3,408,361
2023-08-17	142.50	142.80	137.80	137.80	4,066,087
2023-08-16	140.40	143.20	140.20	142.60	4,239,958
2023-08-15	139.70	140.10	136.50	140.10	2,787,189
2023-08-14	139.30	139.60	138.00	139.60	18,281,341
2023-08-11	145.00	145.00	139.10	139.10	14,036,751
2023-08-10	139.00	143.90	139.00	142.00	6,206,484
2023-08-09	144.00	144.00	141.30	142.30	2,258,195
2023-08-08	141.00	142.90	140.80	141.10	2,788,336
2023-08-07	140.00	141.90	139.20	141.10	4,229,848
2023-08-04	140.10	141.10	137.30	141.10	33,379,287
2023-08-03	137.90	142.50	136.00	140.40	11,019,188
2023-08-02	135.00	137.20	134.40	135.40	3,380,348
2023-08-01	141.00	141.00	136.80	137.70	5,315,438
2023-07-31	137.00	140.20	136.00	138.10	3,984,215
2023-07-28	142.90	142.90	137.10	137.30	3,325,743
2023-07-27	144.10	144.10	139.40	140.40	17,504,359
2023-07-26	140.50	142.00	138.60	142.00	3,725,436
2023-07-25	139.90	141.00	138.70	140.20	3,367,764
2023-07-24	140.30	143.60	139.60	139.60	4,707,799
2023-07-21	140.50	141.70	139.30	141.00	3,958,395
2023-07-20	142.00	146.20	140.00	140.30	7,792,918
2023-07-19	136.40	143.10	136.40	142.70	7,100,722
2023-07-18	129.20	132.50	128.90	131.80	18,378,772
2023-07-17	130.00	131.20	129.20	129.50	1,767,048
2023-07-14	130.00	133.60	130.00	131.50	2,846,307
2023-07-13	135.00	135.00	131.90	132.50	2,393,128
2023-07-12	125.10	133.30	125.10	132.60	3,138,685
2023-07-11	127.90	128.60	126.70	128.60	3,045,886
2023-07-10	128.00	128.00	123.80	125.90	3,850,935
2023-07-07	126.20	126.20	123.80	125.40	2,300,463
2023-07-06	128.80	130.70	125.30	125.40	3,195,603
2023-07-05	129.00	131.00	128.70	131.00	20,678,477
2023-07-04	127.90	130.40	127.60	130.30	5,482,232
2023-07-03	127.20	127.80	125.00	127.50	6,688,853
2023-06-30	125.70	126.30	124.30	125.00	3,290,481
2023-06-29	127.50	127.80	123.60	124.70	6,172,239
2023-06-28	125.60	127.80	124.20	127.80	12,798,622
2023-06-27	123.90	126.40	123.60	124.50	6,295,390
2023-06-26	125.00	125.10	121.80	123.60	5,500,733
2023-06-23	129.00	129.20	124.30	124.30	3,834,392
2023-06-22	131.20	131.20	127.30	129.30	4,734,498
2023-06-21	133.70	133.70	130.80	131.40	5,215,745
2023-06-20	134.10	134.70	132.40	134.20	5,718,335
2023-06-19	136.50	137.20	134.20	134.70	4,692,841
2023-06-16	138.10	139.10	136.50	137.60	6,842,311
2023-06-15	138.00	138.50	135.40	136.40	5,464,525
2023-06-14	134.70	139.30	134.70	137.70	14,619,107
2023-06-13	138.00	138.90	135.10	136.80	9,539,737
2023-06-12	141.00	141.00	138.30	139.10	3,886,770
2023-06-09	141.80	141.90	140.40	140.90	2,432,444
2023-06-08	146.00	146.00	141.90	141.90	2,621,524
2023-06-07	144.00	144.30	142.70	142.90	2,979,263
2023-06-06	144.10	145.10	142.20	144.80	2,580,558
2023-06-05	145.20	147.20	144.10	144.60	3,940,661
2023-06-02	140.00	145.80	140.00	145.60	4,301,405
2023-06-01	140.20	141.90	138.80	141.20	2,605,925
2023-05-31	138.80	141.20	137.70	140.00	8,103,131
2023-05-30	136.80	141.10	136.80	139.00	6,541,631
2023-05-29	138.10	138.10	138.10	138.10	0
2023-05-26	141.00	141.00	137.30	138.10	6,602,803
2023-05-25	141.70	141.70	137.70	137.70	3,295,896
2023-05-24	145.00	145.00	140.40	141.00	5,125,856
2023-05-23	142.10	148.00	142.10	146.30	6,445,658
2023-05-22	146.00	146.00	142.20	143.50	12,889,768
2023-05-19	144.70	144.70	142.40	143.90	4,663,218
2023-05-18	151.00	151.00	143.00	143.20	3,363,835
2023-05-17	145.00	148.30	145.00	147.50	2,757,244
2023-05-16	145.00	148.70	145.00	148.10	3,998,232
2023-05-15	149.00	149.10	145.70	147.80	11,607,653
2023-05-12	147.00	147.60	144.90	145.70	1,749,054
2023-05-11	149.00	149.00	146.20	146.90	17,294,765
2023-05-10	147.10	148.30	146.20	147.80	2,801,888
2023-05-09	153.00	153.10	145.70	145.90	12,162,728
2023-05-08	153.90	153.90	153.90	153.90	0
2023-05-05	149.00	155.50	149.00	153.90	2,715,282
2023-05-04	155.00	155.00	149.80	151.80	3,252,083
2023-05-03	152.10	153.80	151.50	152.80	2,523,369
2023-05-02	153.80	154.30	151.80	152.10	3,555,608
2023-05-01	155.10	155.10	155.10	155.10	0
2023-04-28	150.80	155.40	150.20	155.10	8,506,316
2023-04-27	148.10	151.70	148.10	150.60	2,602,785
2023-04-26	148.00	150.20	147.00	149.50	2,875,428
2023-04-25	148.80	148.80	146.60	148.20	2,323,903
2023-04-24	149.20	149.90	148.00	148.10	3,328,739
2023-04-21	147.50	149.40	147.00	148.70	6,201,082
2023-04-20	147.00	149.80	145.50	147.90	5,352,325
2023-04-19	147.30	147.30	141.20	145.90	4,051,772
2023-04-18	148.50	149.80	145.60	146.70	3,959,509
2023-04-17	152.20	152.20	147.10	148.70	2,945,288
2023-04-14	147.80	151.70	147.80	148.30	3,536,579
2023-04-13	146.00	148.90	146.00	148.30	4,639,181
2023-04-12	146.00	149.40	145.70	147.90	6,959,386
2023-04-11	147.00	148.50	145.70	146.40	3,551,608
2023-04-10	145.50	145.50	145.50	145.50	0
2023-04-07	145.50	145.50	145.50	145.50	0
2023-04-06	140.00	145.60	139.70	145.50	4,696,045
2023-04-05	141.90	141.90	138.50	139.40	5,676,958
2023-04-04	142.40	143.00	140.80	141.50	6,008,642
2023-04-03	141.80	143.60	141.00	142.00	9,827,761
2023-03-31	139.70	140.50	138.10	139.90	8,043,275
2023-03-30	137.60	139.70	136.80	139.30	8,547,963
2023-03-29	131.60	134.90	130.90	133.50	5,611,859
2023-03-28	133.80	134.00	128.40	130.60	5,561,156
2023-03-27	135.10	135.10	132.00	132.60	6,645,426
2023-03-24	133.00	134.40	131.70	132.40	4,266,347
2023-03-23	135.90	136.40	133.90	135.50	8,219,718
2023-03-22	135.00	136.20	132.40	134.80	5,252,997
2023-03-21	137.40	138.20	135.60	136.30	3,780,134
2023-03-20	134.00	138.20	132.60	137.40	4,393,785
2023-03-17	137.00	139.00	134.20	135.50	13,225,350
2023-03-16	139.00	139.90	135.20	137.30	5,909,397
2023-03-15	138.00	139.70	135.60	137.70	7,300,444
2023-03-14	138.00	141.20	137.60	138.00	5,675,000
2023-03-13	137.50	138.70	133.60	136.40	12,398,114
2023-03-10	137.90	137.90	133.30	137.30	8,976,112
2023-03-09	140.90	140.90	136.30	137.50	8,789,760
2023-03-08	146.00	146.00	141.30	143.00	6,593,523
2023-03-07	149.30	152.30	146.40	146.40	15,941,620
2023-03-06	147.00	150.90	146.50	150.90	5,487,089
2023-03-03	149.40	149.40	146.60	147.30	6,338,863
2023-03-02	147.00	149.40	146.10	147.50	6,321,905
2023-03-01	153.00	153.00	146.50	147.00	10,280,322
2023-02-28	150.20	151.00	148.50	149.70	5,323,498
2023-02-27	149.60	151.10	149.60	150.10	3,422,822
2023-02-24	152.00	152.40	149.50	149.50	7,764,479
2023-02-23	148.30	150.90	148.10	150.90	7,394,513
2023-02-22	150.20	150.60	146.80	148.30	5,475,674
2023-02-21	155.50	155.50	149.70	149.80	6,839,971
2023-02-20	155.50	155.50	152.80	153.70	3,302,868
2023-02-17	153.00	155.30	150.10	154.30	10,520,876
2023-02-16	152.90	155.00	151.40	153.10	11,775,733
2023-02-15	151.50	152.20	150.40	151.50	3,731,642
2023-02-14	151.00	154.20	151.00	152.30	4,807,944
2023-02-13	151.70	152.60	150.80	152.60	5,248,837
2023-02-10	155.50	155.50	150.70	152.20	5,628,232
2023-02-09	155.60	158.00	153.60	154.20	4,976,877
2023-02-08	156.30	159.10	155.70	156.10	8,863,726
2023-02-07	156.00	158.60	153.80	156.10	10,295,724
2023-02-06	161.00	161.10	155.40	159.80	2,916,677
2023-02-03	168.30	168.30	161.00	162.40	4,237,611
2023-02-02	155.20	168.60	155.20	168.30	6,942,378
2023-02-01	157.60	158.50	155.30	156.20	2,540,720
2023-01-31	158.60	158.60	155.80	155.80	10,868,503
2023-01-30	158.50	159.60	156.60	158.70	5,907,730
2023-01-27	158.20	159.20	154.70	159.20	7,255,991
2023-01-26	152.00	157.40	152.00	156.20	14,505,817
2023-01-25	150.00	153.40	146.60	153.40	9,676,289
2023-01-24	147.80	150.10	147.00	148.70	7,129,260
2023-01-23	149.10	149.70	147.70	149.30	6,453,388
2023-01-20	150.40	151.40	148.30	148.70	6,518,861
2023-01-19	153.20	153.20	149.60	150.80	2,674,237
2023-01-18	155.80	155.80	151.80	151.80	5,255,501
2023-01-17	154.00	157.00	153.00	154.50	4,434,425
2023-01-16	153.90	158.00	153.90	157.00	2,956,243
2023-01-13	154.10	155.30	153.30	153.90	3,467,646
2023-01-12	148.60	154.40	148.60	153.00	5,954,239
2023-01-11	143.70	150.20	143.20	148.70	3,790,859
2023-01-10	148.80	148.80	143.00	143.60	4,964,286
2023-01-09	146.30	148.70	144.70	148.20	2,856,956
2023-01-06	146.50	146.50	142.40	145.80	3,117,363
2023-01-05	146.00	148.70	144.70	145.10	3,216,941
2023-01-04	144.50	148.30	142.50	147.50	6,738,246
2023-01-03	140.00	144.60	139.10	143.30	9,979,970
2023-01-02	138.60	138.60	138.60	138.60	0
2022-12-30	140.00	142.00	138.60	138.60	1,463,524
2022-12-29	139.20	141.10	136.60	140.30	5,037,787
2022-12-28	138.60	141.00	138.00	139.10	3,845,895
2022-12-27	138.20	138.20	138.20	138.20	0
2022-12-26	138.20	138.20	138.20	138.20	0
2022-12-23	136.70	139.50	136.40	138.20	2,833,075
2022-12-22	138.40	138.90	136.50	137.00	4,873,370
2022-12-21	136.40	139.30	136.10	138.10	5,693,383
2022-12-20	136.30	137.90	134.00	135.90	4,956,619
2022-12-19	139.70	140.90	137.90	138.70	4,408,834
2022-12-16	149.80	149.90	137.90	139.00	18,337,644
2022-12-15	150.50	153.00	149.50	149.90	7,884,996
2022-12-14	149.90	153.00	148.00	151.80	8,596,397
2022-12-13	145.50	152.60	143.50	149.10	10,731,736
2022-12-12	144.80	146.20	141.00	144.70	5,458,193
2022-12-09	145.00	146.60	142.70	145.90	5,240,366
2022-12-08	147.90	149.40	144.30	145.20	6,971,707
2022-12-07	148.00	149.70	147.80	148.00	4,858,872
2022-12-06	153.00	153.00	148.00	149.10	6,830,452
2022-12-05	148.70	151.30	147.00	149.20	5,801,763
2022-12-02	145.70	149.90	145.00	147.40	6,019,408
2022-12-01	146.20	148.40	144.60	145.60	6,467,444
2022-11-30	147.80	148.20	142.10	143.00	9,019,224
2022-11-29	147.00	148.40	145.00	146.30	13,327,146
2022-11-28	149.70	150.50	145.50	146.20	3,398,681
2022-11-25	153.00	153.00	146.20	149.30	4,744,593
2022-11-24	149.00	155.00	148.50	151.50	2,941,170
2022-11-23	150.70	150.80	145.70	148.30	7,494,633
2022-11-22	153.90	154.00	149.80	150.60	5,177,240
2022-11-21	152.70	154.20	151.00	153.70	4,424,093
2022-11-18	152.40	154.40	150.70	153.30	12,468,034
2022-11-17	150.00	150.80	147.50	148.60	9,006,673
2022-11-16	149.00	149.70	145.60	147.60	5,503,402
2022-11-15	149.40	154.40	148.90	149.50	6,683,948
2022-11-14	155.00	155.00	148.60	149.40	8,315,174
2022-11-11	153.30	159.50	151.00	151.70	6,580,899
2022-11-10	138.40	153.00	136.80	151.70	7,417,120
2022-11-09	139.80	141.00	137.40	140.20	8,076,046
2022-11-08	141.50	141.80	137.40	140.80	2,941,883
2022-11-07	139.00	142.80	138.40	140.60	6,171,259
2022-11-04	137.10	140.50	135.70	139.00	4,844,738
2022-11-03	139.20	139.20	135.60	137.60	3,459,258
2022-11-02	141.90	142.40	138.60	141.70	5,440,895
2022-11-01	142.00	146.00	141.20	141.40	4,825,641
2022-10-31	141.90	141.90	138.20	140.30	5,496,353
2022-10-28	142.00	142.00	139.50	141.00	4,190,165
2022-10-27	140.50	145.00	139.10	144.00	6,057,229
2022-10-26	141.00	142.40	139.40	140.70	31,040,769
2022-10-25	135.60	141.50	133.50	141.00	8,921,653
2022-10-24	131.60	135.20	129.10	134.40	7,996,783
2022-10-21	131.60	134.10	128.80	130.50	4,951,262
2022-10-20	129.40	133.10	128.00	131.50	11,142,630
2022-10-19	133.50	133.80	128.90	130.80	6,810,665
2022-10-18	137.00	137.20	133.30	133.40	8,931,438
2022-10-17	131.20	136.90	130.70	136.00	12,625,501
2022-10-14	130.70	134.00	128.50	131.70	12,129,869
2022-10-13	125.90	133.40	124.10	128.00	16,037,950
2022-10-12	127.20	129.50	124.70	126.30	8,643,655
2022-10-11	129.10	130.10	126.20	127.20	5,362,661
2022-10-10	130.80	132.50	129.00	129.00	4,768,198
2022-10-07	132.60	135.90	131.30	132.00	7,514,640
2022-10-06	133.70	134.80	131.10	134.00	7,473,371
2022-10-05	135.30	136.00	129.80	130.80	5,898,972
2022-10-04	137.60	140.40	134.60	135.40	19,934,860
2022-10-03	131.70	137.40	130.70	135.70	6,310,192
2022-09-30	128.90	135.80	127.80	135.80	9,048,692
2022-09-29	133.30	133.80	126.20	128.30	11,924,158
2022-09-28	125.40	133.70	120.10	133.70	17,334,518
2022-09-27	136.00	136.70	125.70	125.70	19,434,431
2022-09-26	138.30	138.90	133.80	134.70	7,070,054
2022-09-23	144.30	145.50	135.20	139.40	18,175,872
2022-09-22	156.30	156.40	148.00	148.00	14,105,174
2022-09-21	156.00	158.80	155.80	157.90	6,693,821
2022-09-20	162.00	162.20	155.50	156.90	14,712,585
2022-09-19	162.90	162.90	162.90	162.90	0
2022-09-16	162.30	163.80	159.60	162.90	9,393,122
2022-09-15	162.00	164.20	161.80	162.90	10,476,955
2022-09-14	166.00	166.00	160.90	162.60	10,030,468
2022-09-13	171.00	171.50	163.60	163.60	10,430,506
2022-09-12	167.40	170.10	166.00	170.10	6,227,572
2022-09-09	163.00	167.20	163.00	166.40	3,988,316
2022-09-08	164.00	164.90	162.40	163.00	8,204,647
2022-09-07	162.10	164.70	162.10	164.00	6,542,487
2022-09-06	161.00	164.60	161.00	163.40	8,003,082
2022-09-05	162.30	163.10	160.60	161.40	4,135,491
2022-09-02	159.60	164.40	158.80	164.00	4,380,876
2022-09-01	165.70	165.70	158.30	158.30	9,321,707
2022-08-31	171.40	172.00	164.80	166.50	10,288,036
2022-08-30	171.60	174.50	169.90	172.20	7,132,470
2022-08-29	171.40	171.40	171.40	171.40	0
2022-08-26	174.30	174.50	171.40	171.40	4,080,320
2022-08-25	174.60	175.50	171.50	173.20	2,923,473
2022-08-24	175.70	176.10	172.80	174.10	3,899,005
2022-08-23	180.60	180.60	175.80	176.00	10,887,623
2022-08-22	183.10	183.10	178.10	179.50	6,153,433
2022-08-19	188.00	188.00	182.20	182.80	7,855,446
2022-08-18	185.60	187.90	184.90	187.90	3,794,972
2022-08-17	192.60	192.60	185.20	186.60	4,040,049
2022-08-16	195.00	195.00	190.70	191.80	4,860,705
2022-08-15	193.40	196.40	191.80	195.00	2,799,341
2022-08-12	191.70	193.70	190.20	193.70	2,925,627
2022-08-11	191.20	193.00	190.00	191.70	3,021,488
2022-08-10	187.00	193.00	185.80	191.50	8,440,080
2022-08-09	191.80	193.50	186.50	186.80	5,141,652
2022-08-08	190.00	192.70	187.50	190.80	2,697,783
2022-08-05	193.50	194.20	186.90	187.50	7,742,497
2022-08-04	195.00	195.30	191.90	193.40	23,918,713
2022-08-03	194.70	196.10	194.10	194.10	4,409,000
2022-08-02	198.90	198.90	193.60	195.10	2,845,251
2022-08-01	196.60	198.20	195.90	196.80	2,375,512
2022-07-29	193.00	199.00	192.40	197.20	5,023,246
2022-07-28	189.90	193.00	187.10	192.00	6,146,143
2022-07-27	191.70	192.20	186.70	187.00	7,275,218
2022-07-26	194.00	194.00	190.50	191.20	2,859,117
2022-07-25	196.40	197.30	193.10	193.90	3,977,004
2022-07-22	192.60	199.40	191.50	197.30	4,461,961
2022-07-21	188.70	193.70	188.70	192.70	2,791,545
2022-07-20	188.50	191.50	187.50	189.80	8,161,138
2022-07-19	186.60	188.20	185.90	187.70	5,092,144
2022-07-18	186.00	187.60	185.60	186.50	2,841,725
2022-07-15	183.40	185.90	182.60	185.90	4,002,652
2022-07-14	185.00	185.60	181.20	182.60	3,520,740
2022-07-13	183.70	187.20	183.40	185.90	15,045,331
2022-07-12	181.60	185.90	180.30	183.90	4,854,033
2022-07-11	182.00	183.50	181.00	182.40	7,126,596
2022-07-08	185.40	185.40	182.20	184.50	3,704,693
2022-07-07	182.40	185.80	181.10	185.10	5,389,879
2022-07-06	183.00	184.60	181.30	181.80	11,206,311
2022-07-05	180.50	182.00	179.20	181.40	5,479,076
2022-07-04	180.10	180.70	175.80	179.10	6,542,510
2022-07-01	180.70	182.60	176.70	178.50	5,457,046
2022-06-30	185.10	185.70	180.90	181.50	5,893,031
2022-06-29	192.30	192.30	185.70	188.50	9,535,936
2022-06-28	193.00	196.20	191.70	194.20	4,147,356
2022-06-27	192.50	195.20	191.90	194.00	3,134,133
2022-06-24	187.00	192.60	186.30	191.80	3,464,079
2022-06-23	190.50	190.70	184.10	186.50	3,910,092
2022-06-22	187.20	191.30	184.30	190.00	9,353,392
2022-06-21	191.50	191.50	186.30	188.20	8,286,417
2022-06-20	191.70	194.00	190.50	191.20	11,521,853
2022-06-17	186.20	194.30	185.50	191.30	14,422,239
2022-06-16	184.10	185.90	182.30	185.70	13,015,834
2022-06-15	181.40	186.30	181.40	185.00	6,630,153
2022-06-14	188.30	188.30	180.30	181.10	7,958,339
2022-06-13	194.50	195.10	186.40	186.80	6,202,676
2022-06-10	195.60	196.20	192.90	195.00	4,140,947
2022-06-09	198.30	199.00	194.50	196.50	4,291,873
2022-06-08	201.20	201.40	197.80	199.20	3,911,614
2022-06-07	202.20	202.60	198.80	200.00	5,483,594
2022-06-06	201.20	202.40	198.70	202.00	6,362,183
2022-06-03	200.00	200.00	200.00	200.00	0
2022-06-02	200.00	200.00	200.00	200.00	0
2022-06-01	205.60	205.60	199.60	200.00	5,993,791
2022-05-31	205.20	205.20	200.60	203.60	6,909,720
2022-05-30	204.20	206.40	204.00	204.80	3,578,476
2022-05-27	204.60	205.20	203.20	203.60	8,478,682
2022-05-26	202.00	205.00	201.60	204.60	5,700,597
2022-05-25	204.80	205.80	200.60	202.40	5,365,972
2022-05-24	203.40	206.60	202.60	203.00	4,035,189
2022-05-23	202.40	204.80	201.40	203.40	3,824,900
2022-05-20	200.40	205.20	200.40	202.00	3,897,114
2022-05-19	200.40	200.60	196.20	200.20	14,676,631
2022-05-18	205.00	207.80	202.20	202.80	4,553,370
2022-05-17	206.00	206.00	203.00	204.00	18,632,491
2022-05-16	203.40	206.80	202.60	204.00	5,259,638
2022-05-13	200.20	204.00	197.60	204.00	5,028,521
2022-05-12	201.00	201.00	193.60	198.40	11,859,839
2022-05-11	199.70	206.00	199.60	205.80	12,354,946
2022-05-10	197.40	201.20	193.60	199.20	12,419,801
2022-05-09	203.00	203.20	194.30	196.40	11,256,092
2022-05-06	215.20	216.00	203.80	204.00	11,631,275
2022-05-05	214.00	219.40	212.60	215.40	23,673,221
2022-05-04	222.00	222.40	211.20	212.20	16,994,739
2022-05-03	242.40	243.60	221.60	222.80	12,815,018
2022-05-02	243.80	243.80	243.80	243.80	0
2022-04-29	246.40	248.20	243.80	243.80	4,880,712
2022-04-28	248.20	248.20	245.60	246.40	4,566,229
2022-04-27	247.20	248.20	244.00	246.20	5,503,487
2022-04-26	248.00	249.80	246.40	247.00	27,454,982
2022-04-25	245.80	246.40	243.00	245.40	4,017,402
2022-04-22	246.20	248.00	245.40	246.00	4,514,433
2022-04-21	244.00	250.20	244.00	247.80	5,485,609
2022-04-20	244.60	246.80	242.80	245.80	4,008,626
2022-04-19	245.40	246.20	243.80	244.60	6,485,125
2022-04-18	245.20	245.20	245.20	245.20	0
2022-04-15	245.20	245.20	245.20	245.20	0
2022-04-14	242.60	245.80	242.00	245.20	3,175,754
2022-04-13	242.00	243.20	240.40	242.60	4,273,402
2022-04-12	246.60	247.00	240.60	242.00	6,330,938
2022-04-11	249.60	249.60	247.00	248.40	5,697,207
2022-04-08	248.60	250.00	246.40	247.60	3,197,080
2022-04-07	249.20	251.20	245.80	247.20	6,199,393
2022-04-06	248.00	249.80	244.60	248.00	8,067,162
2022-04-05	242.00	248.60	241.20	248.60	17,090,638
2022-04-04	243.60	246.40	241.60	242.20	3,444,299
2022-04-01	243.20	244.60	242.00	244.00	4,442,519
2022-03-31	246.00	246.00	241.80	241.80	7,443,835
2022-03-30	244.80	246.00	242.80	244.20	5,012,872
2022-03-29	245.00	245.80	242.40	245.80	5,206,748
2022-03-28	242.00	244.00	240.20	244.00	6,252,398
2022-03-25	236.00	241.80	235.80	240.00	3,056,540
2022-03-24	237.40	238.40	235.00	235.60	6,801,216
2022-03-23	242.60	244.00	236.60	236.80	7,340,603
2022-03-22	239.00	243.20	238.40	241.40	8,322,832
2022-03-21	239.60	240.60	237.40	238.40	5,959,124
2022-03-18	241.20	242.40	237.80	240.80	23,133,168
2022-03-17	241.00	243.60	238.80	241.60	5,800,541
2022-03-16	237.40	243.80	237.40	241.00	9,120,233
2022-03-15	230.80	235.40	230.80	235.20	5,349,123
2022-03-14	230.00	234.40	229.20	233.40	10,341,817
2022-03-11	228.00	233.80	228.00	230.00	4,559,654
2022-03-10	229.20	231.60	226.60	227.60	4,413,422
2022-03-09	225.60	231.40	224.80	230.80	6,809,813
2022-03-08	225.00	226.80	222.40	223.80	5,451,292
2022-03-07	222.20	228.00	217.20	225.00	8,857,365
2022-03-04	231.80	231.80	219.40	224.60	15,449,458
2022-03-03	239.00	244.60	230.20	231.80	11,712,230
2022-03-02	234.00	239.00	234.00	239.00	16,754,858
2022-03-01	235.80	236.60	232.80	233.20	6,198,190
2022-02-28	229.00	236.40	229.00	235.40	11,468,738
2022-02-25	227.80	232.20	227.20	231.80	21,366,787
2022-02-24	221.80	228.80	219.20	226.20	15,021,325
2022-02-23	227.00	229.20	226.00	226.40	4,774,391
2022-02-22	224.00	228.00	222.00	226.60	5,908,429
2022-02-21	228.80	229.20	225.20	227.00	8,593,001
2022-02-18	229.00	235.00	227.40	228.00	11,766,797
2022-02-17	231.60	231.80	227.40	228.60	5,646,571
2022-02-16	229.40	232.00	229.40	231.20	5,533,659
2022-02-15	227.00	231.00	226.80	229.80	5,981,973
2022-02-14	231.40	232.00	226.60	227.60	6,218,992
2022-02-11	237.00	237.20	231.40	233.60	6,038,968
2022-02-10	238.80	239.60	236.60	239.40	6,755,351
2022-02-09	231.00	238.20	230.00	238.20	9,380,051
2022-02-08	234.00	234.00	228.00	232.00	4,907,207
2022-02-07	234.60	234.80	231.40	232.00	4,673,378
2022-02-04	242.20	242.60	232.60	232.60	5,682,863
2022-02-03	242.60	244.80	241.00	242.00	4,881,545
2022-02-02	238.40	243.20	238.20	242.20	4,187,749
2022-02-01	238.60	242.60	236.80	237.40	4,314,486
2022-01-31	236.20	239.80	236.20	237.40	4,101,445
2022-01-28	236.60	237.00	234.20	236.20	7,311,222
2022-01-27	231.80	237.40	231.80	235.80	3,780,987
2022-01-26	230.60	235.20	229.60	234.80	3,778,874
2022-01-25	231.40	231.40	228.20	229.60	5,525,502
2022-01-24	234.40	235.60	229.40	230.00	7,102,427
2022-01-21	238.40	238.80	234.00	234.60	5,795,955
2022-01-20	240.40	241.00	239.40	239.80	9,179,997
2022-01-19	235.00	241.00	234.60	240.00	10,528,541
2022-01-18	234.00	236.40	233.00	235.80	8,618,068
2022-01-17	232.00	235.60	230.60	234.20	4,074,387
2022-01-14	231.40	233.00	230.20	231.80	10,649,554
2022-01-13	231.40	233.20	231.20	231.40	9,861,122
2022-01-12	230.00	232.80	228.20	232.00	3,317,673
2022-01-11	231.40	233.40	228.20	229.80	5,014,734
2022-01-10	237.20	237.20	229.40	230.40	5,516,380
2022-01-07	239.20	240.00	236.20	236.60	4,580,829
2022-01-06	245.00	245.60	239.80	239.80	3,671,620
2022-01-05	247.60	248.60	245.00	245.20	2,863,452
2022-01-04	250.80	251.60	246.20	247.20	5,583,694
2022-01-03	249.00	249.00	249.00	249.00	0
2021-12-31	248.00	249.40	247.20	249.00	1,052,767
2021-12-30	246.00	249.00	246.00	248.40	2,101,901
2021-12-29	242.60	247.40	242.00	246.80	3,207,072
2021-12-28	241.40	241.40	241.40	241.40	0
2021-12-27	241.40	241.40	241.40	241.40	0
2021-12-24	240.60	242.20	240.40	241.40	559,061
2021-12-23	240.20	241.00	239.20	240.40	1,747,775
2021-12-22	239.00	240.80	237.60	239.80	3,930,346
2021-12-21	240.00	241.40	239.00	239.00	2,564,047
2021-12-20	237.00	239.60	236.00	238.40	5,164,832
2021-12-17	238.40	239.60	236.20	239.40	11,453,472
2021-12-16	242.00	243.40	238.20	238.80	5,687,295
2021-12-15	238.20	240.60	237.60	240.60	5,850,440
2021-12-14	240.80	243.40	237.60	237.80	6,924,933
2021-12-13	239.40	241.80	238.20	240.60	4,699,952
2021-12-10	241.80	242.60	238.00	238.60	6,768,492
2021-12-09	240.60	244.00	240.60	242.00	3,841,317
2021-12-08	243.00	244.80	240.00	240.00	7,827,924
2021-12-07	241.00	243.00	241.00	242.20	5,110,848
2021-12-06	240.60	242.40	239.00	240.60	5,463,761
2021-12-03	239.00	242.20	239.00	239.00	8,661,701
2021-12-02	239.00	240.40	238.20	238.80	6,249,979
2021-12-01	238.20	242.40	236.80	240.40	9,704,349
2021-11-30	238.60	239.00	234.80	238.00	11,215,662
2021-11-29	241.00	244.20	239.40	239.40	8,729,456
2021-11-26	236.60	241.40	234.80	239.20	6,385,051
2021-11-25	238.00	240.00	236.80	239.80	7,586,498
2021-11-24	236.80	238.80	236.00	237.80	4,814,102
2021-11-23	237.40	237.80	235.40	236.40	4,858,347
2021-11-22	238.00	238.40	236.80	238.40	5,864,677
2021-11-19	236.40	240.00	235.60	237.40	7,445,047
2021-11-18	232.00	236.40	231.60	236.40	7,545,129
2021-11-17	233.40	234.20	230.80	232.00	10,830,154
2021-11-16	231.60	234.20	230.80	233.80	6,070,699
2021-11-15	230.40	232.60	230.20	231.80	2,657,297
2021-11-12	227.60	232.20	226.80	232.20	6,741,145
2021-11-11	225.40	228.20	223.40	228.00	5,212,387
2021-11-10	228.20	228.20	225.40	225.60	3,293,844
2021-11-09	225.00	229.60	225.00	227.60	4,463,796
2021-11-08	226.20	227.60	225.20	226.20	15,045,094
2021-11-05	228.40	229.40	226.20	226.60	3,126,858
2021-11-04	224.00	229.60	223.00	229.00	4,250,763
2021-11-03	223.80	224.60	222.00	223.20	7,197,057
2021-11-02	224.80	226.40	222.80	224.00	14,120,958
2021-11-01	225.60	225.60	223.20	224.60	6,722,340
2021-10-29	226.40	226.80	223.20	225.00	7,838,082
2021-10-28	226.40	226.80	224.60	226.80	4,358,735
2021-10-27	225.40	229.20	225.40	228.00	6,178,731
2021-10-26	220.60	226.20	220.20	225.40	9,467,228
2021-10-25	221.60	221.80	220.00	220.00	23,878,531
2021-10-22	221.20	222.20	219.40	221.40	8,182,409
2021-10-21	220.00	221.40	219.00	221.00	10,980,675
2021-10-20	222.40	222.40	219.60	220.00	6,033,214
2021-10-19	222.80	224.00	220.80	223.00	3,481,253
2021-10-18	219.40	222.40	218.80	222.20	4,337,528
2021-10-15	220.00	221.40	219.00	221.00	6,194,381
2021-10-14	218.00	219.80	217.60	219.40	8,611,970
2021-10-13	213.20	218.20	212.80	217.60	9,582,217
2021-10-12	208.00	214.00	208.00	213.80	6,963,708
2021-10-11	207.60	210.00	206.60	210.00	8,558,857
2021-10-08	208.40	208.40	205.40	208.00	10,256,411
2021-10-07	210.40	210.60	205.80	208.60	7,580,232
2021-10-06	209.80	209.80	205.60	208.20	7,678,590
2021-10-05	211.00	212.80	209.80	210.60	11,876,826
2021-10-04	215.00	217.40	209.60	209.60	25,669,836
2021-10-01	212.00	216.20	209.80	214.40	14,479,695
2021-09-30	207.80	214.60	205.00	212.60	31,945,429
2021-09-29	217.00	222.00	213.60	215.40	7,073,051
2021-09-28	223.40	224.80	216.20	216.80	5,688,079
2021-09-27	225.80	226.20	222.00	223.80	5,359,577
2021-09-24	231.00	231.00	223.40	224.60	6,505,100
2021-09-23	232.00	233.20	230.40	231.00	4,734,456
2021-09-22	232.20	232.80	230.20	230.40	2,796,597
2021-09-21	227.00	232.40	226.80	231.80	6,110,875
2021-09-20	230.40	230.80	226.20	226.60	6,394,804
2021-09-17	233.00	234.00	230.60	230.80	12,284,125
2021-09-16	230.60	232.60	230.20	232.40	4,142,743
2021-09-15	235.80	236.40	230.20	230.20	3,972,058
2021-09-14	233.40	235.80	233.40	235.80	3,431,402
2021-09-13	233.80	234.80	233.60	234.00	3,195,358
2021-09-10	234.20	236.00	232.60	232.80	3,554,014
2021-09-09	232.40	234.40	232.20	234.40	8,802,236
2021-09-08	233.80	234.20	231.40	232.80	6,007,241
2021-09-07	237.00	237.00	233.40	234.20	5,486,507
2021-09-06	238.60	238.60	236.60	236.80	2,493,635
2021-09-03	238.40	239.60	236.80	238.00	5,554,328
2021-09-02	240.00	241.60	238.00	238.00	4,885,768
2021-09-01	237.00	239.80	237.00	239.60	3,834,756
2021-08-31	236.00	238.20	235.00	237.00	7,213,789
2021-08-30	236.00	236.00	236.00	236.00	0
2021-08-27	233.20	236.00	232.60	236.00	4,556,682
2021-08-26	234.80	235.20	231.60	232.60	5,207,829
2021-08-25	235.00	236.20	233.40	234.20	8,216,777
2021-08-24	235.60	237.40	234.00	234.00	6,311,320
2021-08-23	237.00	237.20	233.80	235.40	3,276,234
2021-08-20	233.00	236.80	232.00	235.60	3,707,915
2021-08-19	231.20	232.40	229.80	232.40	3,578,446
2021-08-18	232.40	233.40	230.40	232.00	5,429,118
2021-08-17	233.00	235.60	232.00	232.20	3,740,743
2021-08-16	231.20	235.60	231.20	233.60	4,284,869
2021-08-13	227.00	233.80	227.00	231.40	4,809,595
2021-08-12	224.60	227.20	224.40	226.60	6,541,895
2021-08-11	219.80	224.60	219.80	224.60	6,300,608
2021-08-10	218.40	220.40	217.80	219.80	3,988,242
2021-08-09	219.00	219.40	217.40	217.80	4,250,891
2021-08-06	224.00	224.00	218.80	218.80	7,808,307
2021-08-05	215.00	224.80	214.60	223.80	7,835,014
2021-08-04	212.00	216.60	211.40	216.60	7,901,493
2021-08-03	212.00	212.80	210.40	211.60	2,731,828
2021-08-02	211.80	213.00	209.60	211.60	4,367,602
2021-07-30	207.40	211.60	207.20	210.60	4,226,130
2021-07-29	210.00	210.80	206.60	208.40	6,209,040
2021-07-28	207.20	209.80	207.20	209.20	5,200,240
2021-07-27	208.00	208.40	205.80	207.40	5,243,011
2021-07-26	209.40	210.20	208.00	208.00	2,918,506
2021-07-23	207.20	209.40	207.20	209.40	3,241,745
2021-07-22	205.80	207.00	205.00	207.00	2,288,275
2021-07-21	204.00	206.20	204.00	205.00	4,194,519
2021-07-20	201.80	203.80	201.00	203.20	5,681,350
2021-07-19	204.40	204.40	200.20	200.60	3,674,161
2021-07-16	204.40	205.20	203.20	204.60	3,516,186
2021-07-15	206.80	207.40	203.00	203.00	5,036,381
2021-07-14	209.00	209.00	206.00	207.20	2,886,100
2021-07-13	210.80	210.80	207.80	209.60	4,772,982
2021-07-12	207.00	210.40	207.00	210.00	4,699,841
2021-07-09	203.60	206.80	203.60	206.80	4,761,883
2021-07-08	205.80	206.60	203.20	203.60	4,147,638
2021-07-07	203.60	206.40	203.60	206.00	5,406,216
2021-07-06	201.40	203.80	200.60	203.60	4,432,668
2021-07-05	199.00	201.60	199.00	201.20	3,638,726
2021-07-02	197.50	199.20	197.50	198.90	2,657,732
2021-07-01	196.90	197.50	195.10	197.50	4,948,304
2021-06-30	199.00	199.10	195.80	196.30	6,717,003
2021-06-29	198.50	199.80	197.70	198.50	3,120,765
2021-06-28	199.00	199.50	198.10	198.10	3,437,963
2021-06-25	197.20	199.50	196.00	199.30	4,923,661
2021-06-24	198.90	199.30	196.30	196.70	6,842,535
2021-06-23	197.80	199.60	197.00	198.10	8,706,874
2021-06-22	197.50	199.10	197.10	198.00	3,307,816
2021-06-21	196.60	198.30	195.00	197.30	4,508,824
2021-06-18	198.00	200.40	196.50	196.70	55,402,325
2021-06-17	200.00	200.80	198.30	200.40	4,365,912
2021-06-16	202.40	203.40	200.20	200.40	5,002,036
2021-06-15	205.00	205.40	202.40	202.40	7,666,324
2021-06-14	201.80	205.20	201.80	205.00	4,322,127
2021-06-11	201.60	201.60	199.30	201.00	2,635,576
2021-06-10	201.60	203.20	201.00	201.60	4,152,992
2021-06-09	201.20	202.00	199.90	201.60	3,302,852
2021-06-08	199.50	201.40	199.20	201.40	4,061,478
2021-06-07	198.30	199.50	197.50	199.50	3,349,523
2021-06-04	197.90	198.20	196.40	197.80	3,068,483
2021-06-03	198.20	198.40	196.20	197.10	3,940,840
2021-06-02	197.50	199.10	197.00	197.70	4,490,026
2021-06-01	196.50	198.00	196.50	197.10	4,119,848
2021-05-28	197.20	197.60	195.70	196.90	4,077,940
2021-05-27	196.20	197.50	195.80	197.10	5,892,395
2021-05-26	194.50	196.10	193.80	196.00	5,734,422
2021-05-25	195.50	198.00	193.00	193.00	8,248,145
2021-05-24	195.10	195.50	193.20	195.00	2,461,355
2021-05-21	196.80	197.20	194.10	194.40	3,407,008
2021-05-20	193.40	196.80	193.00	196.80	4,393,507
2021-05-19	191.70	193.20	191.00	192.90	4,234,480
2021-05-18	193.00	193.00	190.90	192.30	3,247,226
2021-05-17	192.90	194.30	191.60	191.60	4,374,805
2021-05-14	191.40	193.30	191.40	192.60	3,322,360
2021-05-13	190.30	191.50	188.50	191.00	6,733,929
2021-05-12	190.00	193.30	189.50	191.70	5,421,440
2021-05-11	193.50	193.50	189.40	190.10	4,863,537
2021-05-10	192.40	194.50	192.00	194.20	4,282,474
2021-05-07	190.50	192.30	190.00	192.10	4,703,183
2021-05-06	189.00	191.10	188.50	190.20	4,919,006
2021-05-05	189.70	191.00	188.70	188.80	6,975,493
2021-05-04	190.90	192.80	189.20	189.80	7,804,393
2021-04-30	189.60	191.30	189.20	190.30	4,937,875
2021-04-29	189.10	190.10	188.50	189.50	4,338,764
2021-04-28	192.50	192.60	189.20	189.20	4,157,438
2021-04-27	189.90	191.90	189.00	191.50	4,348,366
2021-04-26	189.00	190.30	187.80	190.00	4,402,568
2021-04-23	190.60	190.60	188.10	188.60	4,234,150
2021-04-22	189.50	190.90	188.50	190.70	8,242,002
2021-04-21	190.50	191.50	188.60	188.80	3,915,093
2021-04-20	191.10	191.90	189.00	190.80	5,081,741
2021-04-19	191.20	193.10	190.30	191.40	4,274,103
2021-04-16	190.50	191.80	189.80	191.00	2,649,054
2021-04-15	188.70	190.50	188.50	189.90	4,571,560
2021-04-14	189.50	190.40	187.50	189.20	3,301,612
2021-04-13	185.30	189.30	185.30	188.90	8,030,568
2021-04-12	186.10	187.20	185.40	185.80	3,700,279
2021-04-09	188.20	189.00	186.20	186.50	5,255,927
2021-04-08	185.00	188.20	184.90	187.70	7,832,637
2021-04-07	184.00	185.60	183.50	185.00	5,110,971
2021-04-06	182.00	183.00	181.00	182.80	4,314,177
2021-04-01	180.10	182.80	179.40	181.00	10,650,528
2021-03-31	181.00	181.10	178.80	179.50	5,639,509
2021-03-30	180.60	181.70	180.20	180.60	3,486,931
2021-03-29	180.00	182.20	179.80	179.80	4,498,307
2021-03-26	178.20	180.20	178.00	179.70	5,052,187
2021-03-25	179.00	179.10	176.40	177.70	3,725,975
2021-03-24	178.40	179.20	177.60	178.70	3,107,739
2021-03-23	177.20	179.20	176.60	178.90	4,021,620
2021-03-22	177.80	178.90	176.30	177.50	4,011,216
2021-03-19	178.10	178.90	177.20	178.00	13,122,225
2021-03-18	181.90	182.00	178.00	178.20	5,640,396
2021-03-17	184.90	185.60	182.60	183.10	6,171,943
2021-03-16	180.50	185.80	180.50	185.30	5,097,485
2021-03-15	183.00	183.10	179.60	180.10	4,823,513
2021-03-12	183.50	183.90	180.70	182.40	4,113,780
2021-03-11	183.20	184.30	182.40	184.00	4,968,939
2021-03-10	179.00	184.30	179.00	183.20	9,932,997
2021-03-09	177.20	180.70	176.90	179.00	4,630,742
2021-03-08	175.50	177.70	175.50	177.00	4,826,149
2021-03-05	178.00	178.60	175.30	175.90	5,309,208
2021-03-04	178.60	180.10	177.70	178.50	4,734,224
2021-03-03	179.50	179.90	178.00	178.90	8,314,523
2021-03-02	181.00	181.80	178.30	179.00	6,136,454
2021-03-01	181.00	183.30	181.00	181.40	5,179,298
2021-02-26	181.00	182.90	180.10	180.10	7,483,427
2021-02-25	183.20	185.10	182.30	183.10	10,408,503
2021-02-24	183.10	184.70	182.30	183.00	6,845,523
2021-02-23	185.30	187.10	181.30	183.00	11,427,103
2021-02-22	187.00	187.60	184.60	185.00	4,869,691
2021-02-19	185.70	188.90	184.80	187.00	12,649,138
2021-02-18	187.20	188.00	185.00	185.20	4,189,628
2021-02-17	186.00	187.10	184.60	186.20	5,754,267
2021-02-16	185.70	188.20	185.30	185.40	4,139,708
2021-02-15	184.20	186.00	183.00	185.60	4,090,966
2021-02-12	184.00	184.60	182.30	183.10	3,611,869
2021-02-11	183.70	184.00	181.80	184.00	5,020,439
2021-02-10	184.00	184.70	182.50	183.30	4,105,132
2021-02-09	183.30	184.00	181.40	183.30	5,620,009
2021-02-08	185.00	185.00	182.10	182.90	3,932,796
2021-02-05	184.20	184.90	182.30	184.60	3,845,023
2021-02-04	184.20	186.00	182.90	184.20	4,876,052
2021-02-03	187.20	188.40	184.20	184.60	5,344,562
2021-02-02	186.00	186.70	184.70	186.60	6,151,646
2021-02-01	185.50	186.80	184.10	184.50	5,605,246
2021-01-29	182.30	185.20	180.40	184.40	4,745,269
2021-01-28	182.70	183.50	176.80	183.30	7,346,566
2021-01-27	183.20	186.30	182.60	182.70	4,322,914
2021-01-26	182.00	184.70	180.70	183.60	3,482,908
2021-01-25	185.90	186.80	182.20	183.40	5,355,003
2021-01-22	185.10	186.50	184.40	185.10	3,679,460
2021-01-21	186.30	187.20	184.60	184.70	4,661,012
2021-01-20	182.70	186.00	182.60	186.00	5,078,754
2021-01-19	185.30	186.00	182.00	182.40	6,214,659
2021-01-18	178.70	187.50	178.70	185.00	7,656,475
2021-01-15	177.00	178.70	174.40	176.20	5,816,795
2021-01-14	173.30	178.10	172.00	178.00	12,855,515
2021-01-13	165.30	168.90	165.30	168.30	7,676,262
2021-01-12	166.50	167.00	165.00	165.60	3,454,025
2021-01-11	168.50	169.50	166.30	166.50	4,847,802
2021-01-08	168.80	170.70	168.00	169.00	3,998,851
2021-01-07	170.40	170.40	166.80	168.60	5,014,521
2021-01-06	169.50	170.70	168.40	169.90	5,305,602
2021-01-05	167.90	170.20	166.40	169.70	4,469,414
2021-01-04	168.50	171.40	167.40	168.30	5,630,450
2020-12-31	168.00	168.60	166.70	167.90	1,795,750
2020-12-30	169.00	170.40	168.00	168.10	2,947,906
2020-12-29	164.40	169.70	164.00	169.10	3,288,126
2020-12-24	163.40	164.10	162.60	163.90	900,746
2020-12-23	158.00	164.20	158.00	163.40	3,154,482
2020-12-22	160.00	160.90	159.00	160.70	1,867,576
2020-12-21	159.10	159.40	154.10	158.30	3,796,898
2020-12-18	164.20	166.00	160.60	160.80	8,319,843
2020-12-17	163.50	165.90	163.20	164.60	3,338,927
2020-12-16	160.00	163.80	160.00	163.30	5,071,000
2020-12-15	160.00	161.00	158.00	160.40	4,253,174
2020-12-14	156.80	161.00	156.80	159.30	4,329,572
2020-12-11	154.00	157.10	152.70	156.20	5,236,322
2020-12-10	157.50	157.60	153.80	154.70	7,136,711
2020-12-09	157.50	158.90	156.90	157.70	4,845,191
2020-12-08	157.00	158.70	156.30	158.40	4,955,258
2020-12-07	159.50	159.80	155.70	157.40	6,370,272
2020-12-04	160.50	160.90	159.00	159.00	18,122,788
2020-12-03	163.10	163.50	159.40	160.80	14,056,642
2020-12-02	165.50	167.30	162.50	162.50	5,129,779
2020-12-01	164.50	166.40	163.80	166.10	6,163,393
2020-11-30	161.00	165.40	161.00	165.40	10,570,152
2020-11-27	162.10	162.30	159.70	161.00	7,815,082
2020-11-26	163.20	163.80	160.50	162.50	3,594,429
2020-11-25	164.20	164.30	162.40	162.50	5,712,935
2020-11-24	164.20	165.50	162.50	164.10	6,490,957
2020-11-23	163.00	164.30	162.30	164.00	6,278,252
2020-11-20	164.50	164.50	162.80	162.90	4,278,675
2020-11-19	164.10	165.60	163.40	164.60	5,639,387
2020-11-18	162.90	165.20	162.20	164.40	4,291,346
2020-11-17	163.90	165.10	161.60	163.40	6,175,236
2020-11-16	163.50	165.50	161.80	163.50	5,401,436
2020-11-13	163.50	164.80	162.00	163.60	3,988,900
2020-11-12	165.00	166.60	163.80	165.10	5,977,184
2020-11-11	163.00	166.80	161.80	165.90	7,833,775
2020-11-10	166.00	167.10	160.40	161.70	7,555,424
2020-11-09	165.00	171.60	164.70	165.40	8,092,379
2020-11-06	166.00	167.40	163.70	164.20	3,770,981
2020-11-05	163.00	166.70	163.00	164.70	5,891,520
2020-11-04	159.00	162.70	158.90	162.70	3,431,546
2020-11-03	157.80	160.70	157.40	159.20	2,804,771
2020-11-02	156.00	158.20	154.90	157.00	5,931,614
2020-10-30	155.00	157.00	154.30	156.60	4,157,678
2020-10-29	155.40	159.00	154.50	155.90	6,867,815
2020-10-28	157.90	158.20	153.50	155.90	5,596,577
2020-10-27	160.90	162.00	158.70	159.00	3,352,052
2020-10-26	161.60	162.80	160.10	161.00	4,385,497
2020-10-23	163.20	164.10	161.70	162.20	4,951,842
2020-10-22	161.20	163.60	158.60	162.80	5,163,934
2020-10-21	165.40	165.40	162.00	163.50	4,011,351
2020-10-20	163.20	166.10	161.80	164.50	3,804,733
2020-10-16	166.50	166.60	162.40	162.40	6,224,159
2020-10-15	166.30	168.40	164.80	165.70	6,492,260
2020-10-14	164.60	167.10	164.30	166.70	4,812,287
2020-10-13	165.00	167.40	164.70	165.00	4,812,177
2020-10-12	161.30	165.40	161.30	164.50	5,509,613
2020-10-09	157.50	161.50	157.50	161.30	3,295,827
2020-10-08	159.00	160.20	156.90	157.70	4,019,381
2020-10-07	161.00	162.20	157.50	157.50	5,214,891
2020-10-06	158.50	160.90	157.70	160.90	5,654,085
2020-10-05	157.00	158.50	156.90	157.70	2,051,628
2020-10-02	156.60	157.40	155.70	157.00	2,854,407
2020-10-01	156.70	158.20	155.70	156.70	3,208,007
2020-09-30	152.80	156.30	152.40	155.00	4,585,383
2020-09-29	157.50	157.60	152.80	153.60	4,895,812
2020-09-28	152.60	157.50	152.60	156.80	4,097,531
2020-09-25	151.30	152.50	150.30	152.50	4,462,889
2020-09-24	149.90	153.30	149.80	150.00	6,191,581
2020-09-23	152.60	153.40	150.00	151.10	6,371,117
2020-09-22	152.00	153.30	150.80	151.10	5,153,369
2020-09-21	156.80	156.80	150.50	151.70	4,015,041
2020-09-18	158.50	158.50	156.10	156.10	10,162,020
2020-09-17	154.30	158.30	154.30	157.80	3,189,827
2020-09-16	155.20	157.00	154.80	155.50	3,987,242
2020-09-15	153.00	155.00	152.70	155.00	3,480,439
2020-09-14	156.40	157.20	151.70	153.90	3,981,364
2020-09-11	153.60	157.90	153.60	155.10	4,063,543
2020-09-10	156.00	156.00	153.10	155.20	2,160,374
2020-09-09	155.90	155.90	153.70	155.20	3,518,022
2020-09-08	158.00	158.00	154.00	155.85	2,417,272
2020-09-07	155.40	157.60	154.00	156.00	1,982,648
2020-09-04	155.50	155.50	153.00	154.00	2,198,810
2020-09-03	153.50	157.60	153.50	154.70	4,023,896
2020-09-02	155.60	157.00	154.00	154.70	2,432,977
2020-09-01	157.70	157.70	153.20	153.50	5,702,380
2020-08-28	156.40	157.20	155.50	156.00	2,093,394
2020-08-27	154.60	156.70	154.60	156.20	2,599,802
2020-08-26	155.40	156.30	154.20	156.00	2,708,075
2020-08-25	157.50	157.50	154.00	154.15	3,246,811
2020-08-24	159.50	159.70	156.70	156.90	2,141,350
2020-08-21	159.60	160.20	156.50	157.15	3,007,647
2020-08-20	153.00	159.00	153.00	157.70	2,443,145
2020-08-19	156.00	156.50	153.50	153.85	2,388,327
2020-08-18	158.90	159.10	156.00	156.10	1,987,515
2020-08-17	156.00	158.50	156.00	158.45	2,173,741
2020-08-14	157.40	158.00	156.10	157.10	1,919,954
2020-08-13	158.50	160.10	157.60	158.00	3,300,619
2020-08-12	159.80	160.10	156.00	158.80	3,130,084
2020-08-11	160.30	162.20	159.90	160.30	3,659,159
2020-08-10	159.60	161.20	159.10	159.80	2,419,255
2020-08-07	157.60	162.00	157.00	160.00	4,086,478
2020-08-06	156.00	159.60	154.90	158.40	4,684,744
2020-08-05	155.00	157.40	153.60	156.30	4,361,377
2020-08-04	154.00	154.00	151.80	152.45	2,712,905
2020-08-03	153.00	153.00	149.30	152.00	2,274,611
2020-07-31	152.00	153.00	149.70	151.60	2,100,383
2020-07-30	150.30	151.70	149.30	151.80	1,213,223
2020-07-29	149.70	152.10	149.70	151.80	3,183,534
2020-07-28	146.00	150.00	146.00	149.70	2,792,327
2020-07-27	147.50	149.00	146.70	147.00	2,030,649
2020-07-24	149.00	150.00	148.80	149.05	2,026,285
2020-07-23	151.50	152.20	150.20	151.10	2,862,775
2020-07-22	150.30	151.60	147.80	151.00	3,780,818
2020-07-21	148.00	150.10	146.90	149.40	3,108,932
2020-07-20	145.20	147.00	144.60	144.50	617,836
2020-07-17	147.00	147.00	144.00	144.50	3,365,585
2020-07-16	146.00	148.00	145.60	145.75	3,127,437
2020-07-15	150.90	151.00	146.60	147.40	3,415,281
2020-07-14	149.20	150.70	148.10	150.20	3,309,326
2020-07-13	147.30	151.60	147.20	149.90	3,049,507
2020-07-10	145.70	149.10	145.60	149.00	2,940,432
2020-07-09	147.40	148.30	145.80	146.30	3,438,737
2020-07-08	144.40	146.80	143.70	146.60	4,050,672
2020-07-07	147.20	147.20	144.80	145.05	2,009,035
2020-07-06	149.00	149.00	146.90	147.35	3,829,047
2020-07-03	148.00	148.00	146.10	146.30	2,830,883
2020-07-02	146.00	147.90	144.70	145.90	3,186,429
2020-07-01	147.00	147.00	143.60	145.25	3,076,096
2020-06-30	146.00	146.00	143.30	144.00	2,765,162
2020-06-29	142.90	144.20	142.10	142.90	1,531,687
2020-06-26	142.90	144.90	142.90	142.70	1,742,930
2020-06-25	142.50	143.60	140.50	142.40	2,503,684
2020-06-24	145.00	145.00	142.10	144.90	1,360,540
2020-06-23	146.10	146.70	144.40	144.90	3,970,765
2020-06-22	145.00	147.30	144.00	145.00	3,412,110
2020-06-19	145.30	148.10	144.60	145.35	7,816,808
2020-06-18	148.00	148.00	143.00	145.35	9,417,932
2020-06-17	147.80	148.60	145.60	147.20	4,203,166
2020-06-16	144.90	148.60	143.50	147.20	5,825,711
2020-06-15	138.00	143.20	134.80	142.00	10,594,591
2020-06-12	133.00	140.00	132.80	138.80	4,747,967
2020-06-11	136.00	136.50	133.90	134.60	7,727,536
2020-06-10	141.50	142.20	137.70	138.70	5,013,144
2020-06-09	145.60	145.60	140.30	141.50	5,438,215
2020-06-08	144.20	146.70	143.70	145.05	5,038,432
2020-06-05	144.00	147.00	144.00	144.60	9,888,580
2020-06-04	143.60	145.00	142.40	142.90	6,429,680
2020-06-03	144.00	145.20	143.40	144.30	8,928,939
2020-06-02	140.00	144.30	139.00	143.40	5,835,830
2020-06-01	138.90	140.70	137.50	138.10	4,899,267
2020-05-29	138.00	141.50	137.50	139.90	5,555,920
2020-05-28	141.40	143.50	139.60	139.90	6,059,481
2020-05-27	138.50	141.70	138.50	137.70	5,637,964
2020-05-26	136.20	138.30	134.20	137.70	6,350,620
2020-05-22	129.50	132.90	127.70	129.85	3,802,811
2020-05-21	129.00	130.20	127.40	129.85	3,622,795
2020-05-20	130.80	130.90	129.10	130.15	4,973,482
2020-05-19	129.00	131.60	128.40	131.40	6,115,755
2020-05-18	128.60	129.80	127.80	125.30	2,976,605
2020-05-15	129.00	130.20	124.00	125.30	11,049,567
2020-05-14	127.50	128.40	125.20	128.30	11,894,997
2020-05-13	126.80	127.80	123.80	127.55	15,472,140
2020-05-12	126.90	128.10	124.60	128.00	8,490,789
2020-05-11	126.50	127.80	125.50	127.60	9,207,258
2020-05-07	122.50	125.00	122.30	124.10	8,768,132
2020-05-06	121.90	122.90	119.20	122.55	15,973,644
2020-05-05	117.30	121.50	117.20	121.50	7,101,332
2020-05-04	115.90	118.30	115.50	116.90	3,449,736
2020-05-01	118.50	119.10	117.00	118.40	3,058,899
2020-04-30	125.00	125.80	120.30	124.60	4,502,532
2020-04-29	118.70	124.90	118.70	124.60	4,324,368
2020-04-28	116.90	120.60	116.10	114.55	5,135,552
2020-04-27	115.00	118.10	114.20	114.55	4,877,570
2020-04-24	111.70	114.40	111.00	113.80	4,868,600
2020-04-23	114.00	114.50	111.30	112.50	8,082,494
2020-04-22	111.90	114.80	111.90	111.40	3,697,519
2020-04-21	112.00	113.30	110.50	111.40	5,343,706
2020-04-20	116.30	116.30	113.80	114.45	6,859,615
2020-04-17	115.30	117.70	114.60	115.75	10,882,427
2020-04-16	115.00	115.90	113.10	113.95	6,199,407
2020-04-15	120.00	120.00	114.40	115.00	7,295,051
2020-04-14	125.00	125.30	120.50	124.90	6,003,938
2020-04-09	120.50	126.70	120.50	124.90	10,118,833
2020-04-08	118.10	121.00	117.80	120.80	18,955,270
2020-04-07	115.00	122.70	114.90	113.15	4,763,123
2020-04-06	107.00	114.30	107.00	106.40	2,502,720
2020-04-03	111.00	111.00	107.30	108.80	578,981
2020-04-03	111.00	111.00	105.60	106.40	5,989,675
2020-04-02	110.60	110.90	106.60	108.80	9,835,597
2020-04-02	110.60	110.90	106.60	108.75	5,803,738
2020-04-01	109.40	111.90	108.40	110.10	10,042,051
2020-04-01	109.40	111.90	108.40	111.80	4,656,230
2020-03-31	110.00	112.20	108.30	109.15	8,548,935
2020-03-30	108.50	109.70	105.40	108.45	3,167,463
2020-03-27	108.80	109.30	104.70	110.65	6,612,546
2020-03-26	107.00	109.00	105.10	108.20	5,709,109
2020-03-25	111.00	114.90	106.30	107.25	4,515,368
2020-03-24	101.40	110.60	101.10	99.63	5,409,278
2020-03-23	100.60	103.90	99.00	103.15	3,183,542
2020-03-20	90.65	103.80	89.00	88.65	7,228,356
2020-03-19	85.25	87.25	80.25	86.13	4,511,374
2020-03-18	89.80	89.80	83.45	91.38	2,345,333
2020-03-17	99.60	100.00	79.50	100.50	15,026,569
2020-03-16	108.90	108.90	95.65	111.20	6,015,837
2020-03-13	116.50	120.60	113.70	114.00	5,085,887
2020-03-12	122.70	122.70	117.70	126.30	3,684,003
2020-03-11	129.00	130.00	127.60	127.05	4,187,283
2020-03-10	129.00	131.00	126.40	126.40	9,125,922
2020-03-09	128.00	128.20	123.90	131.70	8,374,879
2020-03-06	132.50	133.20	129.20	131.70	7,920,539
2020-03-05	135.00	136.90	134.00	136.60	7,420,114
2020-03-04	135.90	138.30	134.20	135.60	5,216,030
2020-03-03	133.00	136.20	132.20	131.60	6,282,553
2020-03-02	132.70	133.60	129.60	130.30	10,835,814
2020-02-28	130.70	131.50	126.50	133.70	12,471,949
2020-02-27	138.10	138.10	132.40	139.40	7,532,071
2020-02-26	141.30	141.50	137.70	141.50	8,286,660
2020-02-25	143.30	145.20	141.30	143.35	4,260,496
2020-02-24	144.30	144.80	141.50	145.60	4,218,320
2020-02-21	145.50	146.00	144.70	145.60	3,528,001
2020-02-20	147.00	147.20	144.20	145.25	5,018,357
2020-02-19	147.30	147.80	146.40	146.55	2,936,968
2020-02-18	148.10	148.40	146.50	146.75	3,958,557
2020-02-17	149.00	149.60	147.80	148.35	6,644,400
2020-02-14	145.30	148.80	145.30	148.40	10,598,396
2020-02-13	145.90	146.20	144.10	145.45	8,929,054
2020-02-12	144.80	146.50	144.20	145.80	10,945,018
2020-02-11	144.00	144.70	143.60	144.05	4,653,538
2020-02-10	142.70	143.80	141.90	143.70	3,777,628
2020-02-07	143.60	143.80	142.40	142.65	8,783,709
2020-02-06	142.50	143.30	141.40	142.95	7,486,200
2020-02-05	140.00	141.50	139.50	141.15	5,312,494
2020-02-04	139.00	141.50	139.00	140.05	10,235,222
2020-02-03	140.00	140.90	138.70	138.90	8,453,986
2020-01-31	141.50	141.60	139.20	140.70	4,525,101
2020-01-30	141.20	142.20	140.40	140.70	3,327,698
2020-01-29	141.00	141.60	140.20	141.55	4,348,894
2020-01-28	140.80	141.00	139.70	140.40	4,881,481
2020-01-27	142.70	142.70	140.40	140.55	4,854,693
2020-01-24	141.80	143.30	141.50	142.90	6,475,129
2020-01-23	140.60	141.90	140.30	141.15	5,972,487
2020-01-22	140.60	141.20	139.90	140.40	16,936,437
2020-01-21	141.10	141.10	140.10	140.70	4,091,816
2020-01-20	141.30	142.50	140.70	140.95	3,896,709
2020-01-17	141.00	142.20	141.00	141.70	8,475,109
2020-01-16	140.80	142.20	140.50	140.70	12,085,382
2020-01-15	142.20	142.20	140.20	140.75	4,430,464
2020-01-14	143.00	143.00	141.10	141.45	3,728,937
2020-01-13	142.50	143.60	141.60	141.95	4,314,276
2020-01-10	142.80	143.80	142.00	142.55	4,186,846
2020-01-09	142.70	143.00	141.40	142.55	3,734,110
2020-01-08	145.00	145.20	142.70	143.10	6,608,971
2020-01-07	144.80	146.80	144.80	145.50	4,087,233
2020-01-06	148.10	148.30	144.60	144.95	4,834,576
2020-01-03	149.00	149.30	146.80	147.75	3,480,059
2020-01-02	149.00	149.80	148.30	148.95	4,374,699
2019-12-31	148.40	148.80	148.00	148.60	955,255
2019-12-30	148.70	149.30	148.00	148.05	2,328,106
2019-12-27	146.70	149.00	146.10	148.45	2,891,353
2019-12-24	146.20	146.50	145.70	145.90	2,318,091
2019-12-23	146.10	146.90	145.40	145.90	4,457,033
2019-12-20	146.00	146.10	144.40	145.40	9,127,683
2019-12-19	145.40	146.60	144.30	145.60	4,739,600
2019-12-18	144.60	145.70	143.00	145.50	5,705,115
2019-12-17	146.00	146.10	143.50	143.95	8,462,641
2019-12-16	145.50	147.20	145.40	145.80	8,892,665
2019-12-13	147.20	149.30	144.50	144.70	23,167,441
2019-12-12	144.40	144.80	143.10	143.90	7,375,582
2019-12-11	149.20	149.20	143.40	143.60	4,476,447
2019-12-10	149.50	150.20	148.30	148.90	4,395,379
2019-12-09	148.10	149.30	147.10	149.20	4,176,294
2019-12-06	146.40	148.80	146.10	145.80	1,368,102
2019-12-05	144.70	145.80	144.40	144.35	1,823,372
2019-12-04	145.60	146.20	143.60	144.35	7,254,906
2019-12-03	147.40	147.50	145.40	145.50	6,005,787
2019-12-02	149.40	149.40	146.50	146.80	5,461,097
2019-11-29	150.70	150.70	148.20	148.75	5,613,284
2019-11-28	148.80	151.70	148.80	150.20	3,806,538
2019-11-27	149.70	152.50	148.70	149.50	7,920,139
2019-11-26	153.60	155.50	149.90	150.00	8,058,804
2019-11-25	152.50	153.80	151.80	152.95	3,210,455
2019-11-22	150.50	151.70	150.40	151.55	4,713,848
2019-11-21	151.10	151.50	150.30	150.80	2,392,241
2019-11-20	152.90	153.20	151.70	152.05	3,104,153
2019-11-19	151.80	153.10	151.50	152.85	3,507,905
2019-11-18	148.90	152.00	148.80	151.60	4,614,489
2019-11-15	149.80	150.10	148.00	148.30	4,221,254
2019-11-14	149.60	151.30	149.00	149.10	18,557,311
2019-11-13	150.90	150.90	149.70	150.20	3,367,452
2019-11-12	149.80	151.00	149.10	150.50	5,087,232
2019-11-11	147.00	149.40	146.00	149.15	3,484,105
2019-11-08	148.00	148.40	146.10	146.50	4,297,749
2019-11-07	148.80	149.60	147.50	147.50	4,755,733
2019-11-06	151.80	151.80	148.50	148.95	4,296,212
2019-11-05	151.50	151.70	150.60	151.20	3,969,950
2019-11-04	151.60	152.70	150.00	150.70	2,754,221
2019-11-01	151.50	151.70	150.60	150.75	3,217,108
2019-10-31	152.00	153.80	150.30	150.85	7,916,410
2019-10-30	149.00	151.90	149.00	151.70	3,945,038
2019-10-29	149.60	149.70	148.30	149.25	1,359,413
2019-10-28	147.80	149.50	147.80	149.25	1,906,556
2019-10-25	150.10	150.30	147.50	148.20	2,765,109
2019-10-24	151.70	151.70	149.40	149.70	4,350,057
2019-10-23	150.20	151.20	149.30	150.90	3,942,761
2019-10-22	152.20	152.40	150.40	150.50	4,400,915
2019-10-21	150.80	152.20	150.10	151.35	4,848,621
2019-10-18	152.20	153.00	150.70	150.90	8,609,990
2019-10-17	152.90	154.00	150.90	151.70	6,600,603
2019-10-16	155.50	156.60	151.40	153.95	4,698,104
2019-10-15	152.30	156.20	152.00	152.05	3,405,063
2019-10-14	153.80	153.80	149.80	152.05	3,256,299
2019-10-11	147.80	154.30	147.70	153.75	8,866,420
2019-10-10	146.50	147.10	145.40	146.70	4,710,650
2019-10-09	146.00	147.60	145.80	146.45	2,823,100
2019-10-08	148.40	148.60	146.00	146.20	4,133,377
2019-10-07	148.00	148.40	147.40	147.50	2,460,943
2019-10-04	146.10	147.70	146.10	147.60	2,204,181
2019-10-03	145.80	146.90	145.40	146.40	2,334,767
2019-10-02	148.10	148.10	145.70	147.90	2,791,497
2019-10-01	149.70	149.70	147.90	147.90	3,362,890
2019-09-30	150.00	150.30	148.60	149.20	4,161,661
2019-09-27	149.90	150.80	149.20	149.50	3,949,127
2019-09-26	149.50	150.90	148.50	150.10	4,836,514
2019-09-25	148.80	149.10	147.20	148.70	3,067,658
2019-09-24	148.40	149.20	148.30	148.65	2,848,343
2019-09-23	148.90	149.10	147.40	148.90	3,662,626
2019-09-20	148.10	149.50	147.60	149.10	10,198,181
2019-09-19	147.00	148.40	146.60	147.95	5,668,441
2019-09-18	145.30	147.10	145.10	146.95	6,467,354
2019-09-17	144.00	145.20	143.40	145.20	10,558,947
2019-09-16	144.70	144.90	143.60	144.05	5,678,229
2019-09-13	142.10	144.80	142.10	144.45	2,894,750
2019-09-12	143.00	143.80	141.50	142.10	3,659,971
2019-09-11	140.80	143.00	140.80	142.55	5,287,215
2019-09-10	141.00	141.50	140.30	140.40	3,402,259
2019-09-09	141.90	142.40	140.30	140.80	3,146,710
2019-09-06	142.90	142.90	141.00	141.60	2,522,456
2019-09-05	142.30	142.50	141.40	141.95	2,843,300
2019-09-04	142.40	143.00	141.10	141.60	3,562,901
2019-09-03	141.80	141.80	140.00	140.15	3,888,493
2019-09-02	140.70	142.20	140.00	141.20	4,087,894
2019-08-30	139.60	140.90	139.60	140.15	2,422,080
2019-08-29	139.50	140.40	138.90	140.05	2,041,908
2019-08-28	140.90	140.90	137.90	140.05	2,804,912
2019-08-27	139.00	141.20	138.00	140.60	8,226,534
2019-08-23	138.00	140.90	138.00	137.65	3,150,595
2019-08-22	143.00	143.70	136.60	137.65	17,835,281
2019-08-21	142.80	145.00	142.40	144.60	2,871,771
2019-08-20	144.60	145.00	142.60	143.00	4,847,391
2019-08-19	143.80	144.70	143.30	143.95	3,700,422
2019-08-16	143.60	144.20	142.90	143.90	3,259,715
2019-08-15	142.00	143.50	141.40	142.15	4,798,961
2019-08-14	143.10	143.20	141.50	141.80	4,991,729
2019-08-13	144.80	145.00	142.60	142.80	4,036,150
2019-08-12	145.20	145.70	144.40	145.45	3,408,603
2019-08-09	144.40	144.50	143.10	144.10	5,539,666
2019-08-08	148.00	148.50	142.40	143.10	9,691,821
2019-08-07	146.70	147.80	146.40	147.05	5,423,714
2019-08-06	147.60	147.90	146.20	146.55	5,060,052
2019-08-05	150.60	150.60	146.80	146.90	4,681,495
2019-08-02	153.00	153.00	150.80	151.30	4,724,800
2019-08-01	152.20	155.00	152.10	153.10	4,241,455
2019-07-31	156.40	156.60	152.20	152.45	8,769,449
2019-07-30	157.80	157.80	155.50	155.80	3,550,804
2019-07-29	157.10	159.00	156.70	157.00	9,028,975
2019-07-26	159.00	159.00	157.30	157.45	1,768,010
2019-07-25	160.00	160.70	157.70	158.70	4,746,582
2019-07-24	159.20	162.60	158.90	158.95	10,422,798
2019-07-23	158.50	159.40	158.00	158.80	3,862,948
2019-07-22	159.60	159.60	157.40	158.30	3,893,294
2019-07-19	159.50	159.80	158.40	159.00	3,809,645
2019-07-18	159.20	159.80	158.60	159.75	1,996,450
2019-07-17	158.70	159.80	158.10	159.20	2,305,835
2019-07-16	158.00	158.90	157.40	158.05	2,808,104
2019-07-15	158.00	159.50	158.00	158.60	1,957,884
2019-07-12	158.60	159.40	158.30	158.65	2,687,563
2019-07-11	159.40	159.90	158.40	159.00	2,792,109
2019-07-10	159.60	159.60	157.90	158.50	1,988,275
2019-07-09	157.30	159.60	157.30	159.50	2,511,806
2019-07-08	158.20	158.80	157.40	158.25	2,985,706
2019-07-05	158.60	159.30	157.40	157.45	2,588,801
2019-07-04	158.40	158.90	157.80	157.95	3,466,852
2019-07-03	156.00	158.50	155.50	157.85	4,595,909
2019-07-02	156.00	156.50	154.80	155.60	3,433,946
2019-07-01	154.30	155.90	154.10	155.75	2,913,828
2019-06-28	153.10	154.50	152.90	154.40	3,278,287
2019-06-27	153.80	153.80	152.40	153.15	4,811,956
2019-06-26	154.30	154.30	153.10	153.15	3,631,195
2019-06-25	153.00	154.20	152.70	154.05	4,175,530
2019-06-24	153.90	154.30	153.10	153.45	5,350,655
2019-06-21	150.30	152.80	150.30	150.75	2,707,605
2019-06-20	149.90	151.60	149.20	150.75	3,079,366
2019-06-19	150.80	150.80	148.70	149.50	4,292,636
2019-06-18	149.30	150.90	149.00	149.90	3,575,447
2019-06-17	151.00	151.00	149.70	149.95	3,529,542
2019-06-14	150.90	150.90	149.60	149.70	1,469,135
2019-06-13	150.30	151.30	150.20	150.30	2,329,284
2019-06-12	150.30	150.90	149.70	149.70	3,102,285
2019-06-11	152.00	152.00	150.10	150.85	4,665,206
2019-06-10	151.00	152.00	150.70	151.50	2,018,060
2019-06-07	150.00	150.80	148.80	150.50	4,818,942
2019-06-06	149.70	149.80	149.10	149.70	2,406,545
2019-06-05	148.40	149.40	147.70	149.05	4,953,223
2019-06-04	147.20	149.20	147.10	148.00	3,929,490
2019-06-03	148.20	148.20	147.20	148.05	3,516,728
2019-05-31	146.90	148.20	146.20	147.10	1,291,834
2019-05-30	146.90	147.70	146.40	147.10	2,285,717
2019-05-29	147.40	147.70	146.40	146.65	2,464,590
2019-05-28	146.40	147.70	145.50	147.65	7,455,309
2019-05-24	146.80	146.80	145.20	145.90	4,629,357
2019-05-23	147.50	147.50	144.60	145.30	4,580,953
2019-05-22	151.80	152.30	149.00	149.50	9,472,602
2019-05-21	152.30	153.20	151.50	151.70	4,590,002
2019-05-20	149.90	152.20	149.50	152.05	5,098,953
2019-05-17	149.20	149.70	148.40	148.40	3,066,775
2019-05-16	148.40	149.30	148.00	148.65	3,139,398
2019-05-15	148.60	149.20	148.10	148.50	3,778,880
2019-05-14	147.90	148.40	147.20	148.15	3,619,449
2019-05-13	147.80	148.20	146.70	147.60	3,129,963
2019-05-10	146.70	148.30	146.60	147.40	5,141,374
2019-05-09	146.30	148.10	146.30	147.00	5,260,086
2019-05-08	146.80	148.00	146.30	146.75	3,696,496
2019-05-07	148.30	149.30	146.50	146.95	6,035,180
2019-05-03	149.40	149.50	148.30	148.60	5,942,304
2019-05-02	148.20	149.60	148.20	148.65	2,959,365
2019-05-01	149.00	149.60	148.80	149.15	1,126,299
2019-04-30	149.20	149.60	148.50	148.80	3,161,844
2019-04-29	149.20	150.60	149.00	149.40	2,287,996
2019-04-26	151.30	151.30	149.20	149.80	3,141,010

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.034	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
88 Energy (88E)	0.1675	320,437,406
Mosman Oil Gas (MSMN)	0.018	270,486,300
Cap-xx (CPX)	0.0855	210,268,385
Beacon Energy. (BCE)	0.0575	196,198,150
Baron Oil (BOIL)	0.0675	161,076,006