HICL Infrastructure Share History

HICL Infrastructure Share Price history. The following table shows end-of-day data HICL historical share prices for HICL Infrastructure, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	123.00	125.20	122.60	123.40	6,771,761
2024-04-24	124.60	125.00	122.60	123.00	3,495,344
2024-04-23	124.00	125.40	124.00	125.00	2,548,365
2024-04-22	122.60	124.00	122.60	124.00	2,697,206
2024-04-19	122.60	123.80	122.60	123.20	2,801,176
2024-04-18	124.00	124.00	122.40	123.60	3,101,312
2024-04-17	122.60	124.00	122.60	122.80	2,463,953
2024-04-16	124.00	124.40	122.80	122.80	3,576,761
2024-04-15	126.00	126.40	124.60	124.60	3,943,654
2024-04-12	125.60	126.80	125.20	126.40	2,692,821
2024-04-11	125.60	125.60	124.20	124.80	2,473,648
2024-04-10	126.00	126.00	124.40	125.20	4,483,207
2024-04-09	125.60	126.20	125.00	125.20	3,442,116
2024-04-08	125.00	126.60	124.60	126.20	4,579,219
2024-04-05	126.00	126.00	123.60	125.00	3,293,754
2024-04-04	126.00	127.00	126.00	126.40	8,169,060
2024-04-03	126.00	126.40	125.40	126.00	4,936,945
2024-04-02	125.60	126.60	125.60	126.00	3,299,764
2024-04-01	126.40	126.40	126.40	126.40	0
2024-03-29	126.40	126.40	126.40	126.40	0
2024-03-28	126.80	126.80	125.40	126.40	4,028,247
2024-03-27	125.40	126.40	125.40	125.80	4,341,085
2024-03-26	125.60	126.20	125.20	126.00	4,593,634
2024-03-25	124.00	125.20	123.60	125.20	4,675,499
2024-03-22	125.00	125.00	124.00	124.40	2,587,925
2024-03-21	124.80	125.60	123.60	124.20	5,146,703
2024-03-20	124.20	125.00	123.20	123.80	3,465,597
2024-03-19	124.80	125.00	124.00	124.60	3,435,051
2024-03-18	123.20	125.20	123.20	124.60	3,416,471
2024-03-15	123.00	124.40	122.80	124.00	4,690,952
2024-03-14	125.20	125.20	122.20	122.40	4,089,423
2024-03-13	126.40	126.40	124.20	124.20	5,252,714
2024-03-12	126.80	127.80	125.80	125.80	3,570,356
2024-03-11	128.00	128.00	126.60	126.60	7,604,739
2024-03-08	127.80	128.40	127.60	128.20	4,138,264
2024-03-07	127.60	129.60	127.40	127.80	7,470,063
2024-03-06	127.60	127.60	126.40	127.40	6,360,216
2024-03-05	124.40	128.20	124.40	126.60	5,407,963
2024-03-04	123.60	125.80	123.60	125.00	4,662,449
2024-03-01	123.00	125.40	123.00	123.80	11,447,880
2024-02-29	123.00	124.00	122.00	122.60	3,674,910
2024-02-28	125.80	127.20	124.40	124.60	4,355,720
2024-02-27	122.00	122.60	121.40	121.60	3,413,638
2024-02-26	122.80	122.80	121.20	121.60	2,792,240
2024-02-23	123.80	124.00	122.40	122.40	18,901,050
2024-02-22	122.40	125.00	122.40	124.60	4,486,616
2024-02-21	121.40	123.20	121.00	122.20	3,680,624
2024-02-20	120.40	121.40	119.80	121.20	2,996,325
2024-02-19	123.20	123.20	120.00	120.80	2,792,339
2024-02-16	122.80	123.80	121.20	121.40	4,051,406
2024-02-15	123.60	123.60	121.00	122.80	6,813,343
2024-02-14	122.60	123.60	121.80	122.40	11,682,090
2024-02-13	125.00	125.00	120.80	121.40	3,102,443
2024-02-12	125.60	126.20	123.80	124.00	1,959,319
2024-02-09	124.80	126.40	124.40	125.00	3,096,861
2024-02-08	125.40	126.00	124.80	125.00	4,619,280
2024-02-07	125.00	126.40	124.40	124.60	2,914,547
2024-02-06	126.00	126.20	123.00	125.40	16,839,587
2024-02-05	125.80	125.80	123.80	124.20	7,781,751
2024-02-02	128.60	128.60	125.00	125.40	4,579,350
2024-02-01	128.20	129.00	126.60	126.60	3,465,295
2024-01-31	128.40	129.00	127.60	128.60	3,406,209
2024-01-30	129.40	129.80	128.40	128.80	2,777,566
2024-01-29	129.40	130.00	129.20	129.40	1,417,398
2024-01-26	130.00	130.40	129.40	129.80	6,351,944
2024-01-25	129.60	130.60	129.60	130.20	4,484,301
2024-01-24	129.80	130.60	128.80	129.60	2,636,891
2024-01-23	128.40	130.00	127.00	129.00	2,041,222
2024-01-22	129.00	129.00	127.20	127.80	15,187,520
2024-01-19	129.40	129.40	127.80	128.40	2,191,378
2024-01-18	129.60	130.60	128.00	128.20	4,973,428
2024-01-17	129.00	130.20	128.80	129.00	4,572,212
2024-01-16	129.40	131.60	129.40	131.20	2,314,039
2024-01-15	131.80	131.80	129.00	129.60	4,699,092
2024-01-12	133.00	133.00	130.40	131.40	3,090,749
2024-01-11	135.40	135.40	131.40	131.40	8,247,028
2024-01-10	134.00	135.00	133.80	134.20	1,565,560
2024-01-09	134.80	135.20	134.00	135.00	3,592,167
2024-01-08	136.00	136.00	134.40	135.00	3,649,042
2024-01-05	138.00	138.00	135.00	136.40	2,689,688
2024-01-04	137.40	138.20	137.20	137.40	2,339,689
2024-01-03	137.40	138.20	137.40	137.40	12,859,784
2024-01-02	138.20	139.00	137.00	138.00	542,738
2024-01-01	138.60	138.60	138.60	138.60	0
2023-12-29	138.60	140.00	137.40	138.60	1,013,888
2023-12-28	140.20	140.20	137.80	138.20	1,332,559
2023-12-27	139.00	140.40	138.80	139.40	1,774,298
2023-12-26	137.00	137.00	137.00	137.00	0
2023-12-25	137.00	137.00	137.00	137.00	0
2023-12-22	138.00	138.60	137.00	137.00	1,348,519
2023-12-21	136.60	138.40	136.40	137.60	3,165,846
2023-12-20	137.00	138.20	135.20	137.00	6,217,344
2023-12-19	134.80	135.40	134.60	134.80	3,672,579
2023-12-18	132.20	137.00	132.20	134.00	4,673,439
2023-12-15	132.20	134.60	132.20	134.40	5,490,263
2023-12-14	132.40	134.00	129.80	133.60	2,957,103
2023-12-13	129.80	131.40	128.80	128.80	6,805,538
2023-12-12	131.20	132.00	128.60	128.60	6,085,111
2023-12-11	132.60	132.60	130.80	130.80	3,093,822
2023-12-08	133.00	133.40	132.20	132.20	2,061,417
2023-12-07	133.80	133.80	131.00	132.40	3,430,796
2023-12-06	135.40	135.40	133.80	134.20	2,349,662
2023-12-05	134.00	134.60	133.80	134.20	5,163,643
2023-12-04	135.60	137.00	134.00	134.00	2,913,562
2023-12-01	136.00	136.80	134.80	135.80	2,977,447
2023-11-30	139.60	139.60	135.40	137.00	3,552,036
2023-11-29	137.00	139.20	137.00	138.40	2,421,743
2023-11-28	137.00	138.00	134.60	138.00	6,247,797
2023-11-27	131.80	136.80	131.80	136.80	5,079,287
2023-11-24	132.00	133.60	132.00	133.60	1,738,808
2023-11-23	135.00	135.40	132.20	132.60	3,568,110
2023-11-22	137.20	137.80	136.60	137.20	3,224,449
2023-11-21	138.00	138.60	136.60	136.60	3,139,524
2023-11-20	139.40	141.00	138.00	139.20	3,964,259
2023-11-17	137.80	139.40	137.20	139.40	5,783,002
2023-11-16	136.60	137.20	135.20	137.00	4,002,393
2023-11-15	137.20	138.60	135.40	137.40	8,043,003
2023-11-14	129.20	136.20	128.40	135.80	4,176,349
2023-11-13	126.80	129.80	126.80	129.80	2,548,720
2023-11-10	126.40	126.60	125.00	126.40	3,293,273
2023-11-09	125.60	127.80	125.00	127.40	2,736,010
2023-11-08	126.00	126.00	124.60	125.00	2,426,132
2023-11-07	123.80	126.00	123.80	125.80	4,322,290
2023-11-06	126.00	127.20	124.20	125.60	4,591,563
2023-11-03	123.40	127.20	123.40	125.40	5,023,331
2023-11-02	120.60	124.60	120.60	124.20	5,209,843
2023-11-01	119.20	120.80	118.00	119.80	2,566,876
2023-10-31	120.60	121.00	119.20	119.20	2,284,461
2023-10-30	119.20	121.40	118.80	118.40	2,121,059
2023-10-27	118.40	119.40	118.40	118.40	2,201,173
2023-10-26	119.20	119.80	117.40	117.40	1,785,165
2023-10-25	122.80	122.80	119.20	119.40	2,486,545
2023-10-24	121.80	123.20	121.00	122.40	2,522,588
2023-10-23	120.00	121.00	119.20	120.60	4,221,364
2023-10-20	119.40	121.20	118.60	120.20	2,453,515
2023-10-19	121.20	121.20	118.80	121.20	2,463,719
2023-10-18	122.40	122.40	120.40	121.80	2,256,924
2023-10-17	119.60	122.60	119.40	122.60	4,033,768
2023-10-16	121.40	121.40	119.40	119.80	2,641,890
2023-10-13	121.60	122.40	121.00	121.00	4,807,877
2023-10-12	122.80	124.40	121.00	122.00	3,668,092
2023-10-11	118.80	121.00	118.80	121.00	3,289,379
2023-10-10	119.20	119.40	118.60	119.20	2,619,586
2023-10-09	119.00	119.20	117.20	117.20	2,987,560
2023-10-06	118.80	120.60	117.80	118.60	2,064,719
2023-10-05	119.20	119.60	118.20	119.40	2,556,813
2023-10-04	119.00	120.80	117.20	118.60	3,554,796
2023-10-03	120.80	120.80	118.00	119.20	3,457,042
2023-10-02	124.60	124.80	120.80	120.80	2,458,509
2023-09-29	121.00	125.00	121.00	124.00	2,808,392
2023-09-28	124.00	125.80	121.00	121.20	6,959,217
2023-09-27	125.80	125.80	123.20	123.20	3,297,574
2023-09-26	127.80	127.80	125.40	125.40	4,641,395
2023-09-25	129.00	130.00	127.40	127.60	5,059,181
2023-09-22	128.80	129.00	127.00	129.00	9,359,580
2023-09-21	128.40	128.80	126.40	127.60	3,866,840
2023-09-20	125.00	129.20	125.00	129.00	4,639,349
2023-09-19	126.00	127.00	124.00	124.00	2,250,607
2023-09-18	128.60	128.60	125.80	125.80	3,346,291
2023-09-15	130.00	130.40	127.00	127.00	4,486,254
2023-09-14	128.60	130.20	128.60	130.20	5,334,513
2023-09-13	128.00	129.20	128.00	128.60	2,546,950
2023-09-12	128.00	128.80	127.40	128.00	4,744,557
2023-09-11	128.20	128.80	127.00	127.00	2,352,710
2023-09-08	128.00	128.60	127.80	128.20	2,062,690
2023-09-07	128.00	129.80	127.80	127.80	2,566,397
2023-09-06	129.20	129.80	128.40	128.40	2,046,290
2023-09-05	128.60	130.80	128.00	128.60	2,416,857
2023-09-04	130.20	130.20	129.00	129.20	2,339,451
2023-09-01	133.20	133.40	130.00	130.00	3,671,293
2023-08-31	131.00	135.80	131.00	133.80	4,227,908
2023-08-30	128.00	133.00	128.00	132.00	6,276,312
2023-08-29	125.00	127.80	125.00	127.80	3,271,921
2023-08-28	125.00	125.00	125.00	125.00	0
2023-08-25	123.40	125.20	123.40	125.00	2,944,403
2023-08-24	121.40	124.00	121.40	123.40	2,715,559
2023-08-23	121.60	124.00	121.60	123.20	2,239,245
2023-08-22	122.00	122.80	121.20	121.20	3,438,522
2023-08-21	121.20	123.80	121.00	121.00	3,256,884
2023-08-18	121.20	122.00	120.80	121.40	3,296,374
2023-08-17	124.00	124.00	121.20	121.20	3,471,783
2023-08-16	124.80	126.40	124.00	124.00	2,186,453
2023-08-15	125.80	125.80	123.20	124.20	3,016,401
2023-08-14	126.80	127.20	125.00	125.00	2,619,772
2023-08-11	128.80	128.80	126.40	126.40	2,789,419
2023-08-10	128.00	130.40	128.00	128.80	3,042,478
2023-08-09	128.80	129.00	126.80	128.60	2,770,142
2023-08-08	129.40	129.80	128.00	128.20	2,262,540
2023-08-07	128.60	129.60	128.20	129.00	1,953,937
2023-08-04	128.20	130.60	128.20	129.20	1,368,777
2023-08-03	128.80	128.80	126.00	128.20	3,211,919
2023-08-02	131.00	131.00	128.00	128.00	3,728,640
2023-08-01	132.00	132.20	131.20	131.60	2,263,396
2023-07-31	131.00	132.00	130.80	131.20	2,127,016
2023-07-28	130.60	131.00	130.00	130.80	2,155,326
2023-07-27	134.80	134.80	129.80	131.80	5,242,602
2023-07-26	133.40	134.00	132.00	132.40	2,967,623
2023-07-25	134.80	135.60	131.80	132.40	3,799,300
2023-07-24	135.40	136.60	134.00	134.00	3,001,809
2023-07-21	133.80	135.80	133.80	135.20	2,242,592
2023-07-20	135.60	137.40	134.00	135.00	3,021,433
2023-07-19	131.20	135.60	131.00	135.00	4,763,322
2023-07-18	129.80	130.80	128.60	129.80	4,759,819
2023-07-17	130.40	131.00	129.40	129.60	2,532,399
2023-07-14	130.00	131.00	129.40	130.00	2,987,754
2023-07-13	132.00	132.00	128.80	130.60	5,737,572
2023-07-12	126.60	131.60	126.60	131.00	5,338,010
2023-07-11	126.80	127.00	126.00	126.40	4,925,664
2023-07-10	126.80	129.20	125.40	125.60	3,001,124
2023-07-07	123.80	128.60	123.20	127.20	3,751,712
2023-07-06	130.80	131.00	124.40	124.40	4,855,493
2023-07-05	131.20	131.40	130.00	130.80	2,984,274
2023-07-04	134.80	135.40	131.20	132.00	9,048,920
2023-07-03	136.00	138.20	134.40	134.60	2,893,000
2023-06-30	131.60	136.80	131.60	134.20	4,317,148
2023-06-29	139.00	139.00	131.80	132.40	10,678,673
2023-06-28	129.80	138.20	129.80	137.80	11,119,130
2023-06-27	123.40	130.80	122.60	129.40	10,600,533
2023-06-26	127.00	127.00	119.80	122.40	10,343,484
2023-06-23	130.00	130.00	126.00	126.00	3,745,723
2023-06-22	134.00	134.00	126.60	129.00	4,899,732
2023-06-21	133.60	133.60	132.40	132.40	3,112,261
2023-06-20	133.60	135.60	132.60	135.00	4,145,566
2023-06-19	135.80	135.80	132.80	133.40	4,695,314
2023-06-16	138.60	139.00	134.80	134.80	5,021,319
2023-06-15	141.20	141.20	137.80	138.20	2,882,158
2023-06-14	142.00	142.40	141.00	141.00	3,772,357
2023-06-13	144.40	144.40	141.60	142.40	3,564,162
2023-06-12	142.20	144.00	142.20	143.60	4,360,607
2023-06-09	142.00	144.00	141.20	142.20	1,867,847
2023-06-08	142.80	143.20	142.00	142.00	4,590,639
2023-06-07	144.00	144.40	143.00	143.00	2,200,561
2023-06-06	142.00	144.00	142.00	144.00	2,807,653
2023-06-05	145.80	146.00	140.80	142.80	3,597,162
2023-06-02	143.40	146.60	143.40	144.20	1,647,975
2023-06-01	144.60	144.60	143.00	143.80	2,632,164
2023-05-31	144.00	145.20	143.80	143.80	4,164,323
2023-05-30	142.80	145.20	142.00	144.20	3,644,756
2023-05-29	142.20	142.20	142.20	142.20	0
2023-05-26	142.40	143.80	142.00	142.20	2,739,033
2023-05-25	144.80	145.80	142.60	142.60	3,081,668
2023-05-24	149.00	149.00	143.40	147.20	6,862,547
2023-05-23	151.00	151.60	147.80	148.00	3,429,616
2023-05-22	152.00	152.00	150.60	151.00	2,843,583
2023-05-19	150.60	151.20	150.00	151.20	2,197,574
2023-05-18	151.60	151.80	150.40	150.60	1,543,013
2023-05-17	154.00	154.00	151.60	151.60	2,824,174
2023-05-16	153.40	154.40	153.00	153.80	2,385,089
2023-05-15	154.00	154.80	153.20	153.40	2,483,131
2023-05-12	154.00	155.20	153.60	153.60	2,461,542
2023-05-11	153.80	154.40	151.80	154.40	7,462,002
2023-05-10	154.40	154.40	153.00	153.00	2,827,987
2023-05-09	155.80	156.80	153.60	153.60	2,211,739
2023-05-08	156.00	156.00	156.00	156.00	0
2023-05-05	154.00	156.00	153.20	156.00	2,976,855
2023-05-04	153.00	154.00	151.80	152.80	2,295,519
2023-05-03	152.60	154.00	152.60	153.60	3,537,275
2023-05-02	153.40	154.00	151.60	151.80	2,659,704
2023-05-01	153.40	153.40	153.40	153.40	0
2023-04-28	154.00	154.40	153.00	153.40	2,291,444
2023-04-27	154.00	154.80	153.20	153.60	2,620,067
2023-04-26	153.80	154.80	153.00	154.80	2,078,703
2023-04-25	152.00	154.00	151.60	154.00	5,237,085
2023-04-24	150.80	151.60	150.40	151.60	2,422,886
2023-04-21	149.00	149.60	147.60	149.60	8,254,154
2023-04-20	151.40	151.40	149.20	149.60	3,559,319
2023-04-19	152.80	152.80	151.00	151.40	2,357,991
2023-04-18	154.60	154.60	150.40	153.80	6,014,329
2023-04-17	156.80	157.00	153.60	153.80	3,434,015
2023-04-14	157.20	158.60	156.40	156.40	3,417,696
2023-04-13	157.00	157.00	156.60	157.00	2,482,130
2023-04-12	156.20	157.00	155.40	157.00	10,292,600
2023-04-11	156.00	156.80	155.80	156.20	3,604,077
2023-04-10	156.00	156.00	156.00	156.00	0
2023-04-07	156.00	156.00	156.00	156.00	0
2023-04-06	155.20	156.60	155.00	156.00	2,817,829
2023-04-05	155.40	155.80	154.80	155.60	4,297,416
2023-04-04	154.40	157.00	154.40	154.40	6,700,170
2023-04-03	155.20	155.20	153.20	154.40	3,361,425
2023-03-31	152.00	155.00	152.00	155.00	4,610,733
2023-03-30	150.20	154.00	150.20	153.40	3,498,085
2023-03-29	152.00	152.00	147.00	150.00	4,208,779
2023-03-28	153.40	153.40	150.60	150.80	3,064,016
2023-03-27	152.80	155.00	152.20	154.20	2,881,734
2023-03-24	153.40	153.40	151.40	151.80	2,728,147
2023-03-23	154.80	155.40	153.00	153.40	5,372,202
2023-03-22	155.20	155.20	153.80	153.80	2,822,210
2023-03-21	155.20	157.00	155.00	155.20	2,686,882
2023-03-20	153.60	157.00	153.40	154.40	3,898,467
2023-03-17	157.00	157.80	154.40	155.20	4,227,670
2023-03-16	158.00	158.20	156.00	156.00	5,052,189
2023-03-15	160.80	160.80	154.20	156.80	4,196,727
2023-03-14	158.20	160.00	157.60	160.00	3,067,143
2023-03-13	161.00	161.40	156.80	157.40	3,131,567
2023-03-10	158.00	161.00	157.80	160.60	3,443,196
2023-03-09	160.00	160.20	158.40	159.20	3,011,522
2023-03-08	159.60	160.80	158.40	159.80	2,017,797
2023-03-07	160.80	161.60	159.80	160.20	1,910,840
2023-03-06	158.20	160.80	158.00	160.80	3,069,269
2023-03-03	156.80	159.20	156.80	159.20	3,424,479
2023-03-02	153.60	158.20	153.20	157.60	3,320,276
2023-03-01	158.80	159.40	153.60	156.40	5,269,264
2023-02-28	159.40	160.40	157.20	159.40	2,803,828
2023-02-27	158.20	160.20	157.80	159.80	2,375,884
2023-02-24	159.80	160.00	157.20	158.00	2,318,661
2023-02-23	160.60	161.40	158.40	159.00	5,561,218
2023-02-22	159.80	161.60	159.00	159.00	2,038,306
2023-02-21	163.20	163.20	159.80	161.60	3,448,349
2023-02-20	161.00	163.60	161.00	162.80	3,678,639
2023-02-17	160.60	162.40	160.40	161.80	3,862,847
2023-02-16	166.00	166.00	160.60	160.80	1,966,388
2023-02-15	164.20	166.20	164.20	166.00	3,653,224
2023-02-14	165.00	165.00	162.00	163.40	3,618,624
2023-02-13	164.20	165.40	164.00	164.80	2,885,451
2023-02-10	164.00	164.80	164.00	164.40	1,903,021
2023-02-09	165.80	166.20	164.00	165.40	2,415,765
2023-02-08	161.20	166.00	161.20	166.00	2,879,143
2023-02-07	166.40	167.60	160.60	162.20	6,016,908
2023-02-06	169.00	169.00	166.00	166.00	2,184,031
2023-02-03	168.00	170.40	168.00	170.20	1,871,566
2023-02-02	167.20	169.00	166.40	168.60	3,097,250
2023-02-01	164.60	167.40	164.60	167.40	2,141,134
2023-01-31	166.60	167.80	165.00	166.00	3,933,747
2023-01-30	167.20	167.60	166.20	167.00	1,928,611
2023-01-27	168.80	168.80	167.00	167.40	2,808,210
2023-01-26	166.20	169.00	166.20	169.00	3,915,269
2023-01-25	166.20	169.00	166.20	166.40	1,735,747
2023-01-24	167.60	167.60	166.20	166.20	3,261,369
2023-01-23	167.60	170.00	166.40	168.20	3,395,812
2023-01-20	166.40	168.00	166.20	167.20	1,962,906
2023-01-19	167.20	168.60	166.60	166.60	2,212,111
2023-01-18	167.80	168.00	166.20	167.60	2,721,472
2023-01-17	170.60	171.20	168.20	168.20	2,931,399
2023-01-16	171.00	172.60	170.20	170.20	2,729,969
2023-01-13	167.00	172.80	167.00	172.80	3,588,448
2023-01-12	166.00	168.20	164.80	168.00	2,833,762
2023-01-11	167.20	170.00	166.20	166.20	2,638,281
2023-01-10	167.00	168.60	165.60	167.00	2,911,429
2023-01-09	168.40	169.40	163.20	167.00	2,568,062
2023-01-06	168.40	169.40	166.00	169.40	1,981,397
2023-01-05	168.40	170.20	168.40	168.60	8,277,231
2023-01-04	167.80	170.40	167.00	168.00	3,010,511
2023-01-03	164.40	168.80	164.40	168.40	3,273,819
2023-01-02	164.40	164.40	164.40	164.40	0
2022-12-30	163.00	165.00	163.00	164.40	838,183
2022-12-29	164.80	164.80	162.00	163.40	1,120,259
2022-12-28	163.20	164.20	161.00	164.00	1,855,934
2022-12-27	162.00	162.00	162.00	162.00	0
2022-12-26	162.00	162.00	162.00	162.00	0
2022-12-23	163.20	163.20	162.00	162.00	569,575
2022-12-22	162.40	162.80	161.80	162.20	1,689,555
2022-12-21	160.00	163.20	160.00	163.20	2,633,004
2022-12-20	160.00	162.00	159.60	159.80	2,975,507
2022-12-19	161.60	162.60	160.80	161.00	3,140,977
2022-12-16	162.40	163.00	160.40	161.00	5,323,827
2022-12-15	163.60	164.60	162.00	162.40	2,165,699
2022-12-14	163.60	164.60	163.00	163.60	2,684,103
2022-12-13	159.80	164.00	159.40	163.00	3,392,311
2022-12-12	160.40	161.80	158.60	160.40	2,217,752
2022-12-09	163.80	163.80	158.20	159.40	2,971,342
2022-12-08	164.80	165.00	161.40	161.40	2,379,607
2022-12-07	165.00	166.40	164.60	164.60	3,789,412
2022-12-06	165.00	167.00	164.60	164.60	2,105,558
2022-12-05	163.20	165.60	163.00	164.80	1,446,800
2022-12-02	165.60	166.00	163.00	163.00	2,193,442
2022-12-01	165.00	166.20	164.00	165.20	4,220,693
2022-11-30	161.20	164.20	161.20	164.00	2,694,139
2022-11-29	162.80	162.80	161.20	161.80	2,367,229
2022-11-28	164.20	164.20	161.00	161.00	2,571,273
2022-11-25	165.20	165.20	163.00	164.00	2,073,691
2022-11-24	166.00	167.20	164.60	164.80	2,896,232
2022-11-23	167.20	169.60	165.00	168.40	3,338,128
2022-11-22	168.00	169.40	168.00	168.20	3,776,015
2022-11-21	165.00	169.20	165.00	168.00	2,950,596
2022-11-18	165.60	167.00	164.40	164.40	3,034,955
2022-11-17	164.00	166.60	164.00	165.60	1,643,680
2022-11-16	165.80	166.00	164.20	166.00	2,244,987
2022-11-15	166.40	167.80	165.60	166.80	4,321,375
2022-11-14	165.00	167.80	160.40	166.00	3,483,614
2022-11-11	164.00	167.20	161.80	166.20	3,343,368
2022-11-10	159.40	163.80	159.40	163.00	5,871,438
2022-11-09	161.80	161.80	159.60	160.00	2,753,483
2022-11-08	162.60	163.80	161.60	161.80	2,832,817
2022-11-07	161.00	165.60	161.00	164.80	3,685,602
2022-11-04	164.00	164.60	161.40	161.80	3,122,920
2022-11-03	164.80	164.80	160.20	164.20	2,430,813
2022-11-02	164.20	166.00	162.40	164.20	2,901,011
2022-11-01	163.00	166.40	163.00	164.00	3,219,538
2022-10-31	165.40	165.40	162.20	162.80	2,513,489
2022-10-28	162.40	169.00	162.20	166.40	3,260,134
2022-10-27	162.80	165.40	162.80	164.00	3,358,611
2022-10-26	164.60	165.80	162.80	165.40	8,651,902
2022-10-25	154.40	166.40	154.40	164.60	5,998,505
2022-10-24	156.40	157.60	155.00	155.40	5,527,620
2022-10-21	159.00	159.00	154.40	155.00	3,024,462
2022-10-20	156.20	160.20	156.20	157.40	5,043,016
2022-10-19	158.80	159.00	155.40	156.40	3,991,900
2022-10-18	161.60	163.20	157.20	158.80	5,058,550
2022-10-17	155.00	161.40	154.00	161.40	4,202,332
2022-10-14	154.00	158.00	153.00	154.00	4,034,817
2022-10-13	144.00	155.00	144.00	152.80	5,090,238
2022-10-12	145.00	149.00	139.60	144.40	5,513,125
2022-10-11	152.40	152.40	144.80	145.40	3,113,769
2022-10-10	157.20	157.20	152.20	152.20	5,515,867
2022-10-07	162.60	162.60	156.80	156.80	4,012,732
2022-10-06	162.80	163.60	160.60	160.60	6,054,858
2022-10-05	167.20	167.20	160.60	162.40	5,650,408
2022-10-04	165.00	168.00	163.80	167.40	2,553,230
2022-10-03	161.00	166.40	159.00	165.00	5,624,318
2022-09-30	161.00	165.00	158.80	161.60	7,339,955
2022-09-29	154.00	160.00	151.60	160.00	8,036,470
2022-09-28	151.40	155.00	145.80	155.00	18,401,402
2022-09-27	166.20	166.40	151.20	151.20	5,986,611
2022-09-26	166.20	166.80	161.00	166.20	5,344,330
2022-09-23	176.00	176.20	165.60	165.60	5,717,269
2022-09-22	176.60	177.00	173.80	174.20	2,688,089
2022-09-21	176.40	178.00	176.40	177.40	3,061,542
2022-09-20	177.60	177.60	175.80	176.80	2,133,884
2022-09-19	176.20	176.20	176.20	176.20	0
2022-09-16	175.00	177.80	175.00	176.20	8,210,878
2022-09-15	176.40	176.60	175.60	176.60	3,328,169
2022-09-14	174.40	177.80	174.40	177.00	3,374,064
2022-09-13	177.00	177.00	173.60	175.60	6,473,729
2022-09-12	177.40	179.00	176.20	177.00	4,386,870
2022-09-09	175.80	177.80	175.80	176.40	3,078,428
2022-09-08	174.80	177.20	173.40	176.40	3,512,691
2022-09-07	173.20	175.60	173.20	175.00	3,707,364
2022-09-06	175.00	176.00	173.00	175.00	4,726,365
2022-09-05	173.00	175.60	173.00	174.20	3,625,516
2022-09-02	173.00	175.60	172.80	175.40	3,124,013
2022-09-01	173.00	173.80	172.20	172.20	5,045,823
2022-08-31	171.00	173.00	171.00	172.40	3,106,967
2022-08-30	173.40	173.40	171.00	171.00	3,150,710
2022-08-29	171.80	171.80	171.80	171.80	0
2022-08-26	171.40	173.60	171.40	171.80	2,697,359
2022-08-25	170.40	172.60	170.40	171.80	6,460,832
2022-08-24	173.00	174.00	171.40	172.00	5,603,095
2022-08-23	174.00	175.40	172.60	172.60	4,415,990
2022-08-22	175.40	176.00	174.00	174.00	2,548,549
2022-08-19	176.80	176.80	175.60	175.80	2,432,298
2022-08-18	177.20	177.20	176.00	176.60	1,700,770
2022-08-17	178.20	178.40	175.80	175.80	4,083,419
2022-08-16	180.20	180.20	177.60	177.60	2,522,546
2022-08-15	179.80	180.60	178.00	179.60	2,388,026
2022-08-12	177.00	179.80	177.00	178.60	1,663,861
2022-08-11	177.00	179.20	176.40	178.40	3,195,382
2022-08-10	175.40	176.40	175.40	176.20	2,693,910
2022-08-09	176.20	176.20	174.60	174.60	7,586,699
2022-08-08	172.80	176.00	172.80	175.80	8,176,516
2022-08-05	172.00	174.00	172.00	173.40	5,606,598
2022-08-04	173.20	174.00	172.20	173.00	4,493,046
2022-08-03	172.00	173.20	171.20	173.00	7,339,763
2022-08-02	171.60	172.80	171.40	171.40	2,450,457
2022-08-01	173.00	173.80	171.20	172.00	3,706,112
2022-07-29	173.80	174.00	173.00	173.40	2,791,040
2022-07-28	174.80	175.20	173.40	173.80	3,223,588
2022-07-27	174.80	174.80	173.80	173.80	2,095,204
2022-07-26	175.00	175.20	172.80	173.60	3,108,196
2022-07-25	174.00	175.00	173.20	175.00	3,768,030
2022-07-22	174.80	175.00	172.60	173.60	4,494,195
2022-07-21	174.20	175.80	174.20	175.60	3,689,002
2022-07-20	173.80	174.80	173.20	174.00	4,661,580
2022-07-19	172.00	174.80	171.80	173.80	4,227,407
2022-07-18	170.60	173.00	170.00	173.00	4,334,759
2022-07-15	168.60	171.80	168.60	170.40	6,964,871
2022-07-14	170.60	170.60	168.40	169.00	7,604,404
2022-07-13	170.00	170.00	168.20	169.00	3,622,442
2022-07-12	168.80	170.00	168.80	169.60	4,182,777
2022-07-11	169.60	170.40	168.60	169.60	3,742,448
2022-07-08	172.00	172.80	169.00	169.40	4,364,698
2022-07-07	172.80	174.40	171.80	174.40	4,892,593
2022-07-06	170.60	174.00	170.60	174.00	4,599,901
2022-07-05	174.80	176.00	170.00	170.00	3,570,234
2022-07-04	172.00	174.40	172.00	174.40	1,511,060
2022-07-01	172.40	174.00	171.40	173.00	2,636,552
2022-06-30	175.20	175.80	172.20	172.20	3,338,263
2022-06-29	175.60	177.20	175.00	175.40	4,372,306
2022-06-28	176.00	177.00	174.80	176.00	2,556,235
2022-06-27	177.00	177.60	175.80	176.40	2,482,151
2022-06-24	173.60	177.40	172.80	177.00	2,776,857
2022-06-23	174.20	174.20	171.80	173.60	4,296,655
2022-06-22	172.00	175.00	171.60	175.00	5,433,437
2022-06-21	173.20	173.40	172.20	172.60	3,433,922
2022-06-20	173.80	174.20	172.60	172.60	2,757,891
2022-06-17	175.20	176.60	173.00	174.20	3,812,473
2022-06-16	178.20	178.80	174.80	175.00	5,618,212
2022-06-15	180.00	180.40	177.40	177.40	5,246,062
2022-06-14	180.80	180.80	179.00	179.00	4,950,014
2022-06-13	180.20	180.80	178.60	180.60	2,526,766
2022-06-10	182.00	182.80	180.40	180.40	2,011,156
2022-06-09	181.40	183.00	181.00	182.00	3,461,679
2022-06-08	179.80	181.60	179.80	181.60	2,435,015
2022-06-07	178.40	181.00	177.80	180.00	3,404,779
2022-06-06	175.80	178.60	175.80	178.60	1,766,633
2022-06-03	175.60	175.60	175.60	175.60	0
2022-06-02	175.60	175.60	175.60	175.60	0
2022-06-01	177.60	178.20	175.60	175.60	3,441,191
2022-05-31	177.00	178.40	175.80	177.00	7,710,708
2022-05-30	175.80	177.60	175.80	177.60	6,316,153
2022-05-27	176.40	176.80	175.00	175.40	1,943,003
2022-05-26	175.40	176.40	174.20	175.20	2,240,429
2022-05-25	177.00	180.60	177.00	177.40	3,930,537
2022-05-24	178.40	178.80	175.20	177.80	3,056,170
2022-05-23	178.00	180.00	178.00	179.20	2,455,092
2022-05-20	179.20	180.80	177.20	177.60	3,240,860
2022-05-19	177.00	179.80	175.60	178.60	4,263,561
2022-05-18	175.80	180.40	175.80	178.20	3,269,778
2022-05-17	179.80	181.00	175.80	176.40	2,491,299
2022-05-16	179.00	180.60	179.00	179.40	2,125,488
2022-05-13	177.80	179.60	177.80	179.20	2,037,798
2022-05-12	177.60	180.00	177.40	177.40	2,610,461
2022-05-11	175.00	180.40	175.00	180.40	3,220,709
2022-05-10	174.40	177.60	174.40	175.40	3,143,971
2022-05-09	173.80	176.20	172.80	174.20	3,141,107
2022-05-06	172.80	173.80	171.40	173.00	2,709,564
2022-05-05	173.40	174.60	172.20	172.80	4,182,939
2022-05-04	174.40	174.40	171.40	173.00	3,442,739
2022-05-03	177.00	177.40	173.20	173.20	2,774,563
2022-05-02	177.00	177.00	177.00	177.00	0
2022-04-29	174.20	178.00	174.20	177.00	5,277,023
2022-04-28	173.80	174.40	173.60	173.80	2,934,167
2022-04-27	173.60	173.80	172.60	173.60	2,683,652
2022-04-26	175.20	175.80	173.40	173.80	2,875,548
2022-04-25	173.80	175.00	172.80	174.00	5,233,274
2022-04-22	176.20	179.00	174.40	174.40	2,219,266
2022-04-21	180.00	180.40	176.80	178.00	4,140,554
2022-04-20	180.60	180.60	178.60	180.00	2,609,159
2022-04-19	183.40	184.80	180.00	180.00	5,854,472
2022-04-18	183.00	183.00	183.00	183.00	0
2022-04-15	183.00	183.00	183.00	183.00	0
2022-04-14	180.60	183.60	180.20	183.00	3,158,822
2022-04-13	180.40	181.40	179.40	180.00	1,929,845
2022-04-12	181.00	181.40	179.50	180.80	3,765,156
2022-04-11	176.60	181.60	176.60	180.00	2,897,605
2022-04-08	177.00	179.80	177.00	179.80	2,051,531
2022-04-07	180.60	180.80	179.60	180.20	2,753,780
2022-04-06	179.40	181.20	178.80	181.20	7,002,694
2022-04-05	179.00	180.00	176.40	180.00	4,122,272
2022-04-04	180.60	180.60	179.40	179.40	2,792,094
2022-04-01	179.00	180.20	179.00	179.60	2,160,773
2022-03-31	179.60	179.60	177.40	178.00	3,568,893
2022-03-30	175.80	178.00	173.60	177.00	1,984,556
2022-03-29	174.40	176.40	173.80	175.80	3,634,394
2022-03-28	169.00	174.20	169.00	174.20	3,028,847
2022-03-25	168.00	169.60	166.80	168.60	9,886,066
2022-03-24	169.00	169.60	167.00	167.20	4,264,782
2022-03-23	169.40	170.20	168.40	169.00	3,198,384
2022-03-22	170.20	171.40	168.20	171.00	2,922,856
2022-03-21	169.20	171.20	169.20	169.60	4,333,313
2022-03-18	170.00	170.40	168.40	170.00	5,545,948
2022-03-17	171.80	171.80	169.60	170.00	3,593,780
2022-03-16	173.00	174.60	170.40	171.00	5,986,224
2022-03-15	174.00	174.00	171.80	172.00	2,344,620
2022-03-14	173.60	174.20	172.40	173.60	2,132,255
2022-03-11	174.00	174.80	172.00	172.20	2,995,595
2022-03-10	174.40	175.00	171.80	173.60	3,461,404
2022-03-09	171.60	174.60	170.00	173.20	3,117,162
2022-03-08	165.40	170.60	165.40	168.40	6,760,207
2022-03-07	165.40	165.60	162.00	165.00	2,503,290
2022-03-04	166.00	169.60	163.80	166.00	5,081,711
2022-03-03	174.00	175.00	167.60	167.60	3,539,541
2022-03-02	176.20	178.60	174.80	175.00	3,249,652
2022-03-01	173.20	177.80	173.20	177.80	4,374,269
2022-02-28	169.40	174.60	169.40	174.00	4,320,315
2022-02-25	169.40	170.20	168.60	169.60	3,305,070
2022-02-24	169.20	172.00	168.00	168.60	3,565,229
2022-02-23	171.40	172.40	171.20	172.40	2,025,163
2022-02-22	169.80	171.00	169.00	170.80	2,355,092
2022-02-21	171.00	172.00	169.00	170.20	1,892,402
2022-02-18	174.20	174.80	170.20	170.20	3,258,260
2022-02-17	173.40	174.20	172.60	173.40	1,676,492
2022-02-16	172.20	174.20	172.20	173.20	1,242,052
2022-02-15	171.80	172.40	169.60	172.20	1,763,237
2022-02-14	170.60	171.40	169.60	171.40	2,867,495
2022-02-11	172.00	172.20	170.80	171.00	1,624,836
2022-02-10	174.40	174.60	171.20	172.20	3,033,595
2022-02-09	172.40	174.80	171.60	173.80	3,593,180
2022-02-08	171.60	172.20	170.60	171.00	3,726,443
2022-02-07	171.80	174.00	171.00	171.00	2,205,208
2022-02-04	174.80	174.80	172.00	172.80	1,456,749
2022-02-03	174.20	175.80	174.20	174.20	3,532,498
2022-02-02	176.00	176.80	174.40	174.40	2,846,925
2022-02-01	175.40	176.80	174.60	176.40	2,478,178
2022-01-31	173.20	174.60	173.20	174.40	2,302,482
2022-01-28	170.80	173.40	170.40	171.40	3,914,750
2022-01-27	171.00	173.00	170.20	171.00	2,190,835
2022-01-26	174.00	174.00	171.00	172.20	1,873,946
2022-01-25	172.60	172.60	170.40	172.00	3,228,567
2022-01-24	173.20	173.60	170.80	171.40	2,731,141
2022-01-21	174.60	174.60	172.40	172.60	2,791,071
2022-01-20	173.80	175.00	173.40	174.40	1,579,568
2022-01-19	173.00	174.20	172.60	174.20	2,442,452
2022-01-18	174.20	174.60	172.80	173.60	2,327,709
2022-01-17	174.60	175.20	174.20	174.80	2,538,435
2022-01-14	172.80	175.00	172.80	174.00	2,247,567
2022-01-13	174.20	174.60	172.80	172.80	1,789,643
2022-01-12	174.80	174.80	172.80	174.20	2,245,987
2022-01-11	174.20	175.40	174.20	174.60	2,666,939
2022-01-10	175.80	176.00	173.20	173.20	1,754,132
2022-01-07	176.80	176.80	175.40	175.80	1,481,331
2022-01-06	177.80	178.40	175.00	176.20	1,875,234
2022-01-05	180.40	180.40	176.20	177.60	2,329,045
2022-01-04	177.00	181.20	177.00	178.20	3,049,918
2022-01-03	176.60	176.60	176.60	176.60	0
2021-12-31	177.00	177.00	176.60	176.60	701,823
2021-12-30	176.60	177.60	176.00	176.60	1,249,584
2021-12-29	175.40	176.60	175.00	176.40	962,464
2021-12-28	175.00	175.00	175.00	175.00	0
2021-12-27	175.00	175.00	175.00	175.00	0
2021-12-24	174.20	175.40	174.20	175.00	454,577
2021-12-23	174.20	175.00	174.20	174.80	879,591
2021-12-22	172.40	175.60	172.20	174.40	2,596,964
2021-12-21	175.60	175.60	173.20	174.40	2,093,361
2021-12-20	173.80	175.80	172.60	175.00	1,628,979
2021-12-17	175.60	175.60	174.00	174.60	3,451,380
2021-12-16	174.80	175.80	174.40	174.80	1,997,388
2021-12-15	174.00	174.80	174.00	174.20	3,766,558
2021-12-14	173.20	174.40	173.20	173.40	1,637,189
2021-12-13	174.00	174.00	173.40	174.00	1,577,212
2021-12-10	171.40	174.40	171.40	174.00	2,678,633
2021-12-09	172.80	173.00	170.80	171.80	1,857,780
2021-12-08	173.20	174.20	171.80	172.60	2,672,454
2021-12-07	173.20	174.20	173.00	173.00	3,289,892
2021-12-06	170.40	173.20	170.40	173.20	2,134,142
2021-12-03	168.40	171.60	168.40	171.00	3,032,667
2021-12-02	168.00	169.40	167.80	168.60	2,392,943
2021-12-01	169.00	169.00	167.80	168.20	2,564,816
2021-11-30	168.60	169.80	168.00	168.20	3,267,819
2021-11-29	169.80	169.80	168.40	169.00	2,116,717
2021-11-26	168.40	168.40	167.20	167.80	1,948,536
2021-11-25	169.00	170.00	168.80	168.80	2,368,789
2021-11-24	171.60	172.20	170.60	171.20	2,560,612
2021-11-23	172.60	172.60	171.60	172.00	2,821,007
2021-11-22	172.20	173.00	171.40	172.80	1,572,455
2021-11-19	171.60	171.80	170.80	171.80	2,337,729
2021-11-18	171.20	172.40	171.00	172.40	1,971,812
2021-11-17	171.80	171.80	170.40	171.00	3,196,925
2021-11-16	172.80	172.80	171.40	172.20	6,433,705
2021-11-15	172.00	172.80	172.00	172.60	2,407,956
2021-11-12	171.80	172.40	171.60	171.60	1,026,409
2021-11-11	170.80	172.80	170.80	171.80	3,340,803
2021-11-10	168.80	171.40	168.80	170.80	2,104,125
2021-11-09	171.80	171.80	168.80	168.80	2,198,191
2021-11-08	171.60	171.60	170.60	171.00	1,879,609
2021-11-05	171.60	171.60	170.00	171.40	5,368,673
2021-11-04	169.20	172.40	168.60	170.80	2,703,492
2021-11-03	168.00	169.40	168.00	169.20	3,381,070
2021-11-02	169.00	169.00	167.60	168.20	1,961,489
2021-11-01	169.00	169.00	167.80	167.80	1,616,843
2021-10-29	170.20	170.20	168.40	168.40	3,982,397
2021-10-28	167.80	170.80	167.40	170.00	2,448,574
2021-10-27	163.40	168.40	163.20	167.00	2,667,492
2021-10-26	161.60	163.20	161.20	163.00	10,358,336
2021-10-25	160.60	161.80	160.60	161.60	2,358,781
2021-10-22	162.00	162.20	160.80	161.00	3,353,631
2021-10-21	162.20	162.40	161.60	161.60	5,679,270
2021-10-20	162.80	162.80	162.20	162.60	6,107,339
2021-10-19	163.80	164.00	162.40	162.40	5,976,083
2021-10-18	164.40	164.60	163.00	163.00	3,610,317
2021-10-15	165.40	165.40	164.00	164.00	2,940,418
2021-10-14	165.00	165.40	164.40	164.60	6,257,283
2021-10-13	165.00	165.00	164.60	164.60	2,304,675
2021-10-12	165.00	165.00	164.40	164.80	2,533,567
2021-10-11	166.00	166.20	164.80	164.80	2,967,457
2021-10-08	166.80	166.80	164.80	164.80	2,814,035
2021-10-07	165.40	166.80	164.40	166.00	2,564,693
2021-10-06	167.00	167.00	163.20	164.00	2,010,989
2021-10-05	167.80	167.80	165.20	165.20	2,304,145
2021-10-04	167.40	168.00	166.80	167.00	1,548,655
2021-10-01	166.80	167.40	166.40	167.40	1,936,592
2021-09-30	167.60	168.00	166.60	166.60	4,681,255
2021-09-29	166.20	167.20	165.80	167.00	2,749,428
2021-09-28	167.60	167.60	164.60	164.60	2,572,115
2021-09-27	168.60	169.00	167.40	167.40	6,898,099
2021-09-24	170.00	170.40	167.40	167.40	4,303,419
2021-09-23	170.00	170.20	169.00	170.00	2,288,566
2021-09-22	170.60	170.80	169.80	169.80	2,502,403
2021-09-21	170.40	170.80	170.20	170.20	2,196,683
2021-09-20	172.80	172.80	169.60	170.00	1,867,784
2021-09-17	172.40	172.80	171.80	172.80	2,388,012
2021-09-16	170.00	172.60	170.00	172.20	3,012,027
2021-09-15	171.60	171.80	170.00	170.00	1,789,710
2021-09-14	172.00	172.00	171.60	171.80	862,676
2021-09-13	170.80	172.00	170.60	171.80	2,371,345
2021-09-10	172.00	172.00	170.60	170.60	1,139,633
2021-09-09	171.80	171.80	170.60	171.00	1,773,562
2021-09-08	172.20	172.40	171.40	171.40	933,187
2021-09-07	171.80	172.40	171.80	172.00	1,431,081
2021-09-06	172.00	172.60	171.80	172.00	1,657,786
2021-09-03	172.40	172.40	171.40	172.00	873,830
2021-09-02	172.20	172.60	171.60	171.60	1,331,853
2021-09-01	172.60	172.60	171.40	172.00	1,599,060
2021-08-31	171.80	172.60	171.40	172.60	1,595,368
2021-08-30	172.60	172.60	172.60	172.60	0
2021-08-27	172.60	172.60	171.80	172.60	1,496,131
2021-08-26	172.40	173.00	172.00	173.00	1,294,585
2021-08-25	173.40	174.60	173.40	174.00	1,545,908
2021-08-24	174.00	174.20	173.40	174.20	2,538,384
2021-08-23	174.80	174.80	173.60	173.60	2,137,422
2021-08-20	174.00	175.00	174.00	174.80	993,233
2021-08-19	175.80	176.00	174.40	174.80	5,656,983
2021-08-18	174.00	176.00	174.00	176.00	2,276,915
2021-08-17	173.00	174.00	172.20	174.00	1,582,360
2021-08-16	172.60	173.20	172.40	173.00	1,309,570
2021-08-13	173.20	173.60	172.00	172.00	1,233,024
2021-08-12	173.20	174.00	172.00	172.00	1,511,767
2021-08-11	174.00	174.00	172.20	173.20	1,227,104
2021-08-10	174.00	174.00	172.20	172.20	1,414,922
2021-08-09	172.20	173.20	172.20	172.80	1,541,295
2021-08-06	173.80	173.80	172.20	172.20	963,521
2021-08-05	174.20	174.20	172.60	173.00	2,860,181
2021-08-04	174.20	174.20	172.40	174.00	1,592,905
2021-08-03	172.60	174.00	172.20	173.80	2,723,448
2021-08-02	170.80	172.60	170.80	172.20	1,294,769
2021-07-30	170.60	170.60	169.60	170.00	1,172,200
2021-07-29	170.80	171.20	169.60	171.20	3,060,611
2021-07-28	171.40	173.60	169.80	169.80	4,603,798
2021-07-27	169.60	172.40	169.60	172.40	3,888,868
2021-07-26	169.20	169.60	169.00	169.60	2,616,776
2021-07-23	169.20	169.60	168.40	168.40	2,276,999
2021-07-22	168.40	169.00	168.20	168.60	1,897,779
2021-07-21	167.80	169.00	166.60	167.40	2,176,905
2021-07-20	168.00	169.80	166.00	166.60	3,831,826
2021-07-19	167.60	168.20	166.40	167.40	2,305,274
2021-07-16	167.00	169.40	166.80	167.60	1,594,842
2021-07-15	168.60	170.20	168.60	169.80	1,991,724
2021-07-14	166.80	169.60	166.80	169.40	1,644,420
2021-07-13	166.80	167.60	166.80	166.80	1,717,469
2021-07-12	168.80	168.80	166.20	166.20	2,019,808
2021-07-09	167.80	169.40	167.60	167.60	2,052,555
2021-07-08	167.20	169.20	167.20	167.60	1,594,297
2021-07-07	169.80	169.80	167.20	168.40	3,977,841
2021-07-06	170.60	170.80	169.00	169.00	2,240,601
2021-07-05	169.00	170.80	169.00	170.80	1,788,842
2021-07-02	167.60	169.60	167.60	169.20	2,051,809
2021-07-01	167.40	168.20	167.00	167.20	3,313,879
2021-06-30	168.40	170.00	165.80	165.80	3,389,339
2021-06-29	169.20	170.60	169.00	170.40	2,186,609
2021-06-28	168.40	169.40	167.60	169.20	1,611,105
2021-06-25	166.80	168.40	166.80	168.40	1,342,032
2021-06-24	169.60	169.60	166.80	166.80	3,609,663
2021-06-23	168.00	169.40	167.80	168.60	2,358,765
2021-06-22	165.20	168.40	165.20	168.40	2,428,091
2021-06-21	166.60	167.40	164.80	165.00	2,673,632
2021-06-18	167.60	167.80	166.60	166.60	2,928,941
2021-06-17	167.60	167.60	165.80	167.00	4,637,677
2021-06-16	169.60	169.60	166.80	167.00	3,947,909
2021-06-15	169.60	170.80	167.20	167.20	3,164,321
2021-06-14	169.80	171.00	169.40	169.40	2,292,221
2021-06-11	168.00	171.00	167.80	170.40	4,346,509
2021-06-10	171.20	171.20	168.20	168.40	2,542,656
2021-06-09	171.80	172.00	171.00	171.20	2,617,385
2021-06-08	172.20	173.00	171.80	172.80	2,314,471
2021-06-07	172.80	173.20	172.40	172.40	1,854,086
2021-06-04	173.00	173.20	172.20	172.40	2,469,226
2021-06-03	172.60	173.40	172.20	173.00	2,743,500
2021-06-02	173.00	173.00	171.80	172.80	2,483,597
2021-06-01	172.40	173.20	172.20	173.00	1,799,332
2021-05-28	171.60	173.20	171.40	173.00	3,118,301
2021-05-27	170.80	172.40	170.60	171.60	3,730,758
2021-05-26	169.80	172.20	169.80	172.20	4,286,608
2021-05-25	169.60	170.00	169.20	170.00	2,074,750
2021-05-24	169.20	169.60	169.00	169.40	1,431,046
2021-05-21	169.60	170.20	169.00	169.00	1,812,868
2021-05-20	169.20	169.80	168.60	169.40	1,406,262
2021-05-19	169.00	170.00	169.00	170.00	2,501,307
2021-05-18	169.60	169.60	169.00	169.60	2,646,043
2021-05-17	169.00	169.40	169.00	169.40	2,304,894
2021-05-14	167.20	169.00	167.00	169.00	4,100,552
2021-05-13	164.20	167.20	163.40	166.20	3,015,650
2021-05-12	165.60	167.60	165.00	165.00	3,164,093
2021-05-11	166.60	166.60	165.60	166.20	3,820,307
2021-05-10	168.00	168.20	166.80	167.20	3,130,393
2021-05-07	167.40	168.00	167.20	167.40	3,091,718
2021-05-06	166.40	167.80	165.80	166.60	3,514,982
2021-05-05	169.00	169.00	166.40	166.40	2,567,731
2021-05-04	171.40	171.40	168.40	168.60	3,955,362
2021-04-30	171.60	171.80	170.60	170.60	1,857,863
2021-04-29	169.80	173.60	169.80	172.00	2,623,405
2021-04-28	168.80	170.60	168.80	170.60	1,632,644
2021-04-27	168.20	169.20	167.00	168.40	2,188,267
2021-04-26	169.20	169.20	166.60	168.20	3,533,710
2021-04-23	170.00	170.20	169.20	169.20	1,508,700
2021-04-22	168.80	170.20	168.40	170.00	1,846,286
2021-04-21	169.40	169.40	168.20	168.20	2,243,818
2021-04-20	171.20	171.20	168.40	169.00	2,122,823
2021-04-19	171.00	171.60	171.00	171.00	1,717,858
2021-04-16	169.60	171.20	169.20	171.20	2,300,647
2021-04-15	169.80	170.20	169.80	169.80	1,934,673
2021-04-14	168.00	170.00	168.00	169.80	2,816,483
2021-04-13	168.40	170.00	168.20	170.00	2,808,948
2021-04-12	169.00	170.00	168.80	170.00	2,027,948
2021-04-09	168.80	169.00	168.20	169.00	1,803,056
2021-04-08	167.40	168.80	167.20	168.80	2,483,389
2021-04-07	166.20	167.40	166.00	167.00	2,708,516
2021-04-06	165.40	166.80	165.20	166.80	2,352,317
2021-04-01	164.60	165.60	164.60	165.00	2,491,178
2021-03-31	161.20	165.20	161.20	165.00	3,112,907
2021-03-30	162.00	163.00	161.40	162.40	1,814,483
2021-03-29	160.60	162.00	160.20	161.80	2,705,667
2021-03-26	162.60	162.60	158.80	160.00	6,051,188
2021-03-25	163.00	163.00	160.60	160.60	3,169,408
2021-03-24	168.80	168.80	163.00	163.00	4,278,605
2021-03-23	169.20	169.80	168.80	169.60	2,719,495
2021-03-22	166.80	169.20	166.60	169.20	1,883,036
2021-03-19	167.40	167.60	166.20	166.80	5,239,927
2021-03-18	168.20	168.20	167.60	167.80	2,297,284
2021-03-17	166.60	169.60	165.60	168.40	2,903,165
2021-03-16	163.60	166.60	162.60	166.00	2,857,845
2021-03-15	162.00	163.80	162.00	163.60	2,604,387
2021-03-12	163.20	163.20	162.00	162.60	3,542,179
2021-03-11	163.20	163.80	162.20	163.00	2,992,347
2021-03-10	163.60	164.20	163.40	163.80	3,607,888
2021-03-09	163.20	164.00	163.20	164.00	2,089,372
2021-03-08	165.40	165.40	163.20	164.00	1,916,855
2021-03-05	164.00	165.20	163.00	164.20	2,616,737
2021-03-04	168.00	168.20	162.80	162.80	2,377,671
2021-03-03	166.20	170.40	164.80	170.40	2,298,879
2021-03-02	166.60	166.60	164.80	165.20	2,366,234
2021-03-01	165.00	166.80	164.80	165.00	3,141,526
2021-02-26	165.20	166.40	165.00	166.40	4,671,599
2021-02-25	165.40	167.20	165.40	166.40	2,214,724
2021-02-24	166.80	167.20	165.00	166.40	7,724,379
2021-02-23	170.80	170.80	165.00	165.00	2,938,375
2021-02-22	171.00	171.00	168.20	168.20	1,636,098
2021-02-19	170.80	170.80	169.00	169.40	1,262,117
2021-02-18	168.80	170.80	168.40	168.40	1,734,480
2021-02-17	170.00	170.40	168.60	168.60	1,489,731
2021-02-16	169.40	172.00	167.60	172.00	2,565,716
2021-02-15	168.20	169.40	165.00	168.60	2,188,703
2021-02-12	168.60	168.60	168.00	168.00	3,948,738
2021-02-11	170.40	170.40	168.40	168.40	2,153,448
2021-02-10	169.80	170.40	168.00	169.00	3,298,337
2021-02-09	174.00	174.00	168.00	168.40	4,294,240
2021-02-08	177.20	177.60	174.20	174.40	2,335,786
2021-02-05	173.20	180.60	173.00	179.40	3,351,695
2021-02-04	173.80	174.00	172.60	174.00	1,816,959
2021-02-03	173.00	174.00	170.40	173.40	3,308,573
2021-02-02	170.60	172.60	170.60	171.80	4,478,260
2021-02-01	172.40	175.00	170.40	172.00	1,870,049
2021-01-29	172.00	174.80	170.20	174.80	2,090,498
2021-01-28	168.00	172.00	168.00	172.00	1,800,985
2021-01-27	168.60	170.00	168.20	170.00	2,061,998
2021-01-26	168.00	169.60	168.00	169.60	1,539,766
2021-01-25	167.80	168.40	167.20	168.00	2,006,766
2021-01-22	168.00	168.40	167.40	167.40	4,408,137
2021-01-21	168.40	168.80	167.00	167.00	1,590,148
2021-01-20	168.00	168.80	168.00	168.20	2,051,460
2021-01-19	168.60	168.60	167.80	168.00	1,066,410
2021-01-18	168.80	169.20	167.60	167.60	1,530,268
2021-01-15	169.20	169.20	167.40	168.00	1,492,863
2021-01-14	170.00	170.00	168.00	168.00	1,811,388
2021-01-13	169.60	170.20	168.40	168.40	1,391,746
2021-01-12	170.80	172.40	169.20	169.20	3,230,747
2021-01-11	172.80	172.80	170.60	172.00	1,540,252
2021-01-08	172.00	172.60	170.40	171.80	1,959,381
2021-01-07	173.40	173.40	169.00	172.00	1,862,992
2021-01-06	175.00	175.00	171.80	173.00	1,436,736
2021-01-05	173.40	174.80	172.00	174.00	1,841,337
2021-01-04	173.20	174.60	172.00	174.40	1,569,272
2020-12-31	173.20	174.00	172.60	174.00	649,131
2020-12-30	175.20	175.80	173.40	173.40	720,138
2020-12-29	170.80	177.20	170.80	176.20	2,085,260
2020-12-24	168.40	173.60	168.00	173.60	1,037,648
2020-12-23	166.00	168.40	163.60	167.80	4,779,703
2020-12-22	169.20	169.20	163.20	165.20	2,062,227
2020-12-21	167.20	168.80	165.80	165.80	2,596,577
2020-12-18	170.20	170.20	167.40	167.40	4,410,862
2020-12-17	171.00	171.80	169.80	170.60	2,726,960
2020-12-16	170.80	171.40	170.00	171.40	3,410,440
2020-12-15	170.00	170.00	169.00	169.00	1,450,237
2020-12-14	168.20	170.60	168.20	169.40	1,200,584
2020-12-11	172.40	172.40	168.20	168.20	1,610,105
2020-12-10	174.40	174.40	170.40	171.40	3,754,736
2020-12-09	174.40	174.40	172.80	173.00	1,844,317
2020-12-08	174.40	175.20	173.40	173.40	2,205,197
2020-12-07	175.60	175.60	174.40	175.60	1,653,813
2020-12-04	173.00	176.00	173.00	176.00	2,623,073
2020-12-03	175.00	175.20	172.20	175.00	3,168,581
2020-12-02	172.00	177.20	171.60	175.20	2,272,781
2020-12-01	169.60	173.60	169.60	173.60	2,397,271
2020-11-30	169.00	171.20	168.60	171.20	2,025,700
2020-11-27	169.20	170.40	168.00	170.40	4,217,511
2020-11-26	169.00	170.20	169.00	169.60	2,846,730
2020-11-25	169.80	171.60	169.80	171.40	4,630,999
2020-11-24	171.20	171.20	170.00	170.00	2,783,923
2020-11-23	173.00	173.00	170.00	170.00	1,826,989
2020-11-20	171.00	172.60	170.60	172.00	2,079,315
2020-11-19	169.20	171.80	169.20	171.60	2,280,817
2020-11-18	169.60	172.60	169.60	171.80	4,037,377
2020-11-17	174.60	175.40	167.60	170.20	3,833,566
2020-11-16	176.40	176.40	174.60	174.60	1,850,037
2020-11-13	177.00	178.40	174.80	175.60	1,864,519
2020-11-12	179.00	179.80	177.20	178.40	2,596,431
2020-11-11	176.20	179.20	176.00	178.40	2,929,439
2020-11-10	174.80	176.60	174.60	176.00	2,865,307
2020-11-09	175.20	177.00	173.80	175.20	2,826,138
2020-11-06	174.80	175.40	174.00	174.00	1,343,309
2020-11-05	173.80	174.80	173.80	174.00	1,729,598
2020-11-04	173.20	174.60	173.20	174.60	1,092,688
2020-11-03	176.40	176.40	174.20	174.20	1,991,239
2020-11-02	176.00	176.20	175.40	176.00	2,169,741
2020-10-30	176.00	176.40	175.80	175.80	1,168,449
2020-10-29	175.60	176.40	175.20	176.40	2,109,637
2020-10-28	174.80	175.80	174.80	175.80	2,089,586
2020-10-27	174.40	175.20	174.40	175.20	5,862,890
2020-10-26	173.60	176.20	173.60	175.40	1,429,453
2020-10-23	173.40	176.00	173.40	176.00	1,286,819
2020-10-22	170.40	174.40	170.40	173.00	2,218,160
2020-10-21	170.40	171.00	170.40	170.60	2,146,327
2020-10-20	169.60	170.60	169.60	170.20	2,426,689
2020-10-16	171.00	171.00	169.80	170.00	1,747,473
2020-10-15	170.40	170.40	169.40	170.00	1,384,734
2020-10-14	170.20	170.20	169.40	170.00	1,318,575
2020-10-13	173.00	173.00	169.40	169.40	2,045,275
2020-10-12	171.40	172.60	171.40	171.80	1,530,250
2020-10-09	174.20	174.20	171.40	172.00	1,199,423
2020-10-08	171.40	174.00	171.40	172.60	5,634,478
2020-10-07	169.20	171.80	169.20	171.80	2,489,740
2020-10-06	167.60	169.40	167.00	169.20	1,900,558
2020-10-05	166.80	168.40	165.00	167.80	2,456,746
2020-10-02	166.20	167.40	164.60	167.40	3,169,857
2020-10-01	165.60	168.60	165.60	166.20	3,588,379
2020-09-30	165.80	167.00	165.40	165.80	6,010,222
2020-09-29	167.40	167.60	166.00	166.00	1,601,037
2020-09-28	166.40	167.60	166.40	166.80	1,551,112
2020-09-25	161.20	167.60	161.00	167.60	4,262,205
2020-09-24	160.40	162.20	160.00	161.60	2,138,458
2020-09-23	161.60	161.60	160.80	160.80	2,132,828
2020-09-22	161.40	162.00	160.00	160.80	2,469,414
2020-09-21	164.00	164.40	161.40	161.40	1,536,782
2020-09-18	164.20	165.20	164.00	165.00	4,251,462
2020-09-17	165.00	165.40	164.00	165.00	1,662,251
2020-09-16	166.00	166.20	165.00	165.00	1,470,547
2020-09-15	165.80	165.80	165.20	165.20	1,244,381
2020-09-14	165.40	165.40	163.80	165.00	944,445
2020-09-11	163.80	165.80	163.80	164.40	1,428,284
2020-09-10	163.60	165.80	163.40	163.10	3,102,928
2020-09-09	163.20	164.40	163.00	163.10	1,431,358
2020-09-08	164.80	165.40	163.00	164.90	1,411,339
2020-09-07	166.60	166.60	164.00	164.20	1,049,727
2020-09-04	164.80	167.00	164.80	165.50	1,808,677
2020-09-03	169.40	169.40	164.60	164.90	2,566,738
2020-09-02	168.60	169.40	167.60	168.10	1,186,721
2020-09-01	167.60	169.20	167.60	168.60	1,312,818
2020-08-28	169.40	169.40	167.20	167.80	1,382,717
2020-08-27	167.60	168.00	167.00	167.20	1,360,030
2020-08-26	168.40	168.80	167.20	167.60	1,452,039
2020-08-25	169.80	169.80	168.40	168.60	1,648,990
2020-08-24	169.20	169.20	168.40	168.70	838,545
2020-08-21	169.00	169.60	168.60	169.00	1,542,852
2020-08-20	168.40	169.80	168.40	169.10	2,189,944
2020-08-19	168.40	169.40	168.20	169.40	1,229,256
2020-08-18	169.00	169.80	168.20	168.40	2,037,572
2020-08-17	170.80	172.60	169.60	169.50	1,625,873
2020-08-14	172.80	172.80	170.40	171.00	785,326
2020-08-13	171.00	172.40	171.00	171.90	704,518
2020-08-12	172.20	173.00	171.80	171.80	934,809
2020-08-11	173.40	174.20	172.20	172.40	745,333
2020-08-10	174.00	175.60	172.20	172.60	1,808,065
2020-08-07	171.60	173.80	171.60	173.70	1,246,636
2020-08-06	170.20	172.60	169.80	172.50	1,876,726
2020-08-05	169.40	172.40	169.40	171.50	2,222,049
2020-08-04	168.40	170.00	168.40	169.80	3,119,653
2020-08-03	168.60	169.80	167.60	169.60	2,280,918
2020-07-31	167.40	168.80	167.00	168.30	1,843,839
2020-07-30	168.00	168.80	167.60	168.10	757,183
2020-07-29	168.00	168.20	167.40	168.10	1,248,678
2020-07-28	166.40	168.40	166.20	168.10	995,672
2020-07-27	168.00	168.00	164.80	166.70	2,346,897
2020-07-24	167.60	169.60	166.80	167.70	1,731,478
2020-07-23	167.00	169.80	167.00	169.40	3,308,450
2020-07-22	166.60	168.40	166.20	168.30	5,493,994
2020-07-21	167.00	167.00	164.40	166.50	5,521,474
2020-07-20	168.00	168.00	165.00	166.10	1,256,444
2020-07-17	168.00	168.40	166.00	166.10	3,436,561
2020-07-16	168.40	168.60	167.00	168.40	3,971,659
2020-07-15	178.40	178.40	174.00	174.80	1,232,405
2020-07-14	178.00	179.40	176.40	176.80	3,443,019
2020-07-13	178.60	180.20	178.60	180.10	2,866,497
2020-07-10	176.00	178.60	176.00	178.10	1,887,056
2020-07-09	176.80	176.80	175.40	176.40	4,381,392
2020-07-08	174.00	176.00	174.00	175.80	2,065,467
2020-07-07	174.40	175.40	174.40	175.20	2,876,205
2020-07-06	172.20	175.60	172.20	174.70	1,762,425
2020-07-03	176.40	176.40	173.80	174.20	1,911,926
2020-07-02	174.20	176.60	174.00	175.90	1,272,260
2020-07-01	172.80	174.20	172.00	173.90	1,656,580
2020-06-30	172.80	172.80	171.00	170.90	2,113,855
2020-06-29	169.00	171.60	169.00	172.50	1,046,358
2020-06-26	171.00	172.40	170.40	171.50	1,111,765
2020-06-25	170.40	172.20	170.20	170.80	847,764
2020-06-24	171.00	171.20	169.20	171.60	1,109,102
2020-06-23	170.00	172.00	168.60	171.60	1,379,552
2020-06-22	165.40	170.00	165.40	169.20	1,138,017
2020-06-19	166.20	167.00	165.60	166.00	1,603,111
2020-06-18	164.80	166.60	164.00	166.40	1,920,590
2020-06-17	164.00	166.40	164.00	167.20	1,141,486
2020-06-16	167.00	169.80	166.80	167.20	1,043,277
2020-06-15	162.80	167.00	162.80	165.20	1,469,008
2020-06-12	161.60	166.40	161.60	165.60	1,816,920
2020-06-11	162.80	164.20	161.80	163.20	2,581,537
2020-06-10	166.00	166.60	162.80	163.60	1,962,154
2020-06-09	169.00	169.00	165.60	166.00	3,104,231
2020-06-08	171.80	172.80	168.40	169.20	1,505,650
2020-06-05	172.00	172.00	169.80	171.20	2,735,323
2020-06-04	172.00	172.80	170.20	171.10	2,209,729
2020-06-03	170.20	175.80	170.20	174.50	1,768,646
2020-06-02	170.20	173.00	169.80	172.20	2,924,531
2020-06-01	174.00	174.00	170.40	170.60	2,173,502
2020-05-29	173.80	174.80	173.00	174.50	2,580,036
2020-05-28	172.00	175.60	171.20	174.50	2,400,897
2020-05-27	167.20	171.40	167.20	168.60	1,708,941
2020-05-26	164.60	169.20	162.80	168.60	3,066,380
2020-05-22	161.40	165.00	161.40	164.40	1,502,191
2020-05-21	161.40	165.20	161.40	164.40	2,005,814
2020-05-20	163.00	165.00	161.60	164.70	2,771,762
2020-05-19	168.60	168.60	163.80	164.10	4,074,387
2020-05-18	170.00	170.00	165.60	167.10	1,973,761
2020-05-15	170.20	171.00	166.00	166.70	1,507,297
2020-05-14	173.80	173.80	166.20	170.10	3,297,693
2020-05-13	172.00	173.80	172.00	173.70	1,832,274
2020-05-12	170.60	174.00	170.60	173.60	1,179,692
2020-05-11	169.20	172.40	168.60	171.90	2,240,032
2020-05-07	167.20	169.20	165.80	169.00	1,697,818
2020-05-06	165.00	167.60	165.00	165.90	1,576,368
2020-05-05	165.60	166.80	165.40	165.50	1,964,900
2020-05-04	164.60	166.00	164.20	165.80	1,369,970
2020-05-01	164.20	166.00	163.60	165.00	1,763,174
2020-04-30	167.00	167.60	166.40	166.80	1,547,766
2020-04-29	162.40	167.60	162.40	166.80	2,394,052
2020-04-28	158.20	164.00	158.20	160.30	1,808,284
2020-04-27	158.20	161.40	158.20	160.30	2,737,036
2020-04-24	158.80	160.40	157.80	159.00	1,846,912
2020-04-23	160.80	162.40	158.80	160.40	1,792,007
2020-04-22	161.80	163.60	158.20	162.00	1,717,469
2020-04-21	165.00	166.20	161.60	162.00	2,117,643
2020-04-20	166.40	168.40	166.40	167.80	3,013,471
2020-04-17	167.40	169.00	166.80	167.20	2,136,754
2020-04-16	166.40	167.20	163.80	165.40	2,071,557
2020-04-15	164.00	165.60	158.00	165.30	3,544,327
2020-04-14	165.20	166.80	162.60	164.30	3,155,492
2020-04-09	161.40	166.00	157.00	164.30	2,156,406
2020-04-08	158.80	161.40	155.60	160.90	2,371,359
2020-04-07	153.40	160.00	153.40	152.00	2,912,648
2020-04-06	153.80	154.40	150.00	151.40	1,473,326
2020-04-03	154.60	156.80	153.00	154.00	200,191
2020-04-03	154.60	156.80	149.00	151.40	1,712,215
2020-04-02	155.00	158.20	153.00	154.00	1,931,320
2020-04-02	155.00	158.20	153.00	155.90	1,462,537
2020-04-01	160.60	160.60	155.80	156.40	2,576,849
2020-04-01	160.60	160.60	157.60	161.30	1,564,859
2020-03-31	163.80	167.60	161.00	162.90	2,210,153
2020-03-30	160.00	162.40	159.80	161.70	1,348,916
2020-03-27	158.00	161.80	157.00	158.70	1,713,551
2020-03-26	156.00	160.80	151.80	156.60	965,048
2020-03-25	153.20	160.00	153.20	149.90	1,561,965
2020-03-24	143.00	148.60	143.00	140.10	1,826,772
2020-03-23	141.00	143.60	136.80	142.30	1,716,034
2020-03-20	141.40	144.80	140.20	138.10	2,120,652
2020-03-19	142.40	145.60	137.60	142.40	1,696,469
2020-03-18	146.60	147.00	145.40	149.20	522,788
2020-03-17	151.80	153.00	144.80	149.10	3,982,647
2020-03-16	160.00	160.00	140.00	159.90	5,350,094
2020-03-13	165.00	166.20	163.00	163.50	1,720,567
2020-03-12	165.00	166.40	162.00	168.70	1,558,876
2020-03-11	168.20	170.80	168.00	169.40	3,022,052
2020-03-10	171.00	171.00	168.00	168.20	3,510,400
2020-03-09	169.60	170.80	165.00	168.20	4,105,659
2020-03-06	173.00	173.00	170.00	170.90	1,951,809
2020-03-05	174.40	174.40	172.60	174.90	1,011,917
2020-03-04	175.60	175.60	174.60	175.50	3,610,664
2020-03-03	175.00	177.00	175.00	174.50	1,768,973
2020-03-02	174.00	176.00	172.00	172.10	2,338,750
2020-02-28	168.80	171.20	166.00	172.80	6,252,371
2020-02-27	174.80	175.00	168.00	174.90	6,382,390
2020-02-26	177.20	177.20	172.80	176.40	3,940,720
2020-02-25	179.20	179.40	176.40	178.30	1,944,333
2020-02-24	181.40	181.40	178.40	182.20	1,367,830
2020-02-21	182.40	182.80	181.20	182.20	1,845,051
2020-02-20	182.60	182.80	181.60	182.50	2,296,911
2020-02-19	182.60	182.80	181.00	182.50	2,365,171
2020-02-18	181.40	183.00	181.00	182.50	2,148,725
2020-02-17	182.20	182.20	180.00	182.30	2,015,343
2020-02-14	180.60	182.20	180.20	180.70	1,435,062
2020-02-13	181.00	182.20	179.60	182.10	1,350,283
2020-02-12	181.40	182.00	180.80	181.80	1,440,012
2020-02-11	180.60	181.80	180.00	180.90	2,245,466
2020-02-10	179.00	180.60	179.00	180.30	1,400,395
2020-02-07	179.80	180.00	178.40	179.50	1,198,617
2020-02-06	179.40	180.00	178.20	179.20	3,488,607
2020-02-05	178.60	180.00	178.20	179.30	1,885,139
2020-02-04	177.00	180.60	177.00	179.40	1,916,414
2020-02-03	178.00	179.00	176.40	177.80	1,891,536
2020-01-31	178.00	178.00	176.60	176.90	840,672
2020-01-30	176.40	177.60	175.20	176.90	1,799,407
2020-01-29	178.20	178.20	176.00	176.30	1,253,327
2020-01-28	177.00	178.80	175.00	177.30	2,162,107
2020-01-27	175.20	178.80	175.20	177.50	2,273,611
2020-01-24	178.20	179.00	177.80	178.70	1,558,470
2020-01-23	176.20	178.40	176.20	178.00	1,283,272
2020-01-22	175.80	177.40	174.80	176.90	2,037,643
2020-01-21	176.80	177.60	175.60	176.00	2,221,573
2020-01-20	179.40	179.80	177.40	177.90	1,081,681
2020-01-17	175.00	180.20	174.20	180.00	5,166,384
2020-01-16	173.00	177.60	172.80	177.30	2,265,748
2020-01-15	172.00	173.80	170.40	173.30	4,083,392
2020-01-14	172.00	172.00	170.00	171.80	2,139,276
2020-01-13	170.20	170.80	169.40	170.30	5,248,220
2020-01-10	172.80	172.80	168.20	169.80	2,167,049
2020-01-09	172.80	172.80	171.00	171.20	1,513,259
2020-01-08	172.00	172.40	170.80	172.00	1,915,620
2020-01-07	172.60	172.60	171.00	172.50	1,634,383
2020-01-06	171.20	171.60	170.40	171.20	1,751,685
2020-01-03	172.80	172.80	170.60	170.90	1,290,137
2020-01-02	171.80	172.80	171.40	172.10	3,026,572
2019-12-31	170.20	171.40	169.40	170.80	966,929
2019-12-30	170.40	170.40	169.80	170.20	1,235,944
2019-12-27	170.40	170.40	169.80	170.30	703,651
2019-12-24	170.20	170.20	169.80	170.00	511,919
2019-12-23	170.20	170.20	169.00	169.50	1,559,905
2019-12-20	170.00	170.00	168.60	169.10	3,280,910
2019-12-19	169.20	171.40	169.20	169.90	3,258,364
2019-12-18	170.20	171.00	168.60	169.70	3,073,587
2019-12-17	171.80	171.80	170.20	171.10	3,672,273
2019-12-16	168.40	172.00	168.40	171.50	8,316,416
2019-12-13	165.40	173.80	165.40	169.30	9,199,390
2019-12-12	160.00	160.80	159.40	160.10	3,619,119
2019-12-11	158.00	160.00	157.60	159.90	5,657,103
2019-12-10	159.80	159.80	157.20	157.80	4,390,805
2019-12-09	160.00	160.60	159.40	159.80	2,925,651
2019-12-06	160.00	160.20	160.00	159.50	996,240
2019-12-05	161.60	161.60	159.60	160.90	2,768,724
2019-12-04	161.20	161.20	160.00	160.90	4,016,013
2019-12-03	161.80	161.80	160.60	160.90	4,056,637
2019-12-02	163.00	163.00	161.00	161.30	3,399,281
2019-11-29	164.00	165.20	160.40	160.80	13,972,334
2019-11-28	164.20	164.20	163.20	163.60	2,718,809
2019-11-27	165.60	166.40	165.60	165.70	3,976,993
2019-11-26	165.00	166.40	165.00	165.90	4,437,522
2019-11-25	164.40	165.60	164.40	165.30	2,117,254
2019-11-22	165.60	165.60	163.00	164.70	4,006,948
2019-11-21	169.40	170.60	168.60	170.50	1,972,098
2019-11-20	170.00	170.60	169.20	170.60	1,004,031
2019-11-19	170.40	170.60	169.40	169.60	2,258,852
2019-11-18	169.00	170.60	169.00	169.50	1,562,072
2019-11-15	171.00	171.00	168.40	168.70	2,350,806
2019-11-14	171.00	171.00	169.00	169.40	1,598,443
2019-11-13	171.00	171.20	170.00	170.30	1,621,019
2019-11-12	172.60	172.60	171.00	171.50	1,306,572
2019-11-11	173.60	173.60	172.40	172.50	2,618,784
2019-11-08	174.00	174.00	173.40	173.60	905,112
2019-11-07	173.20	174.00	172.40	173.70	1,656,091
2019-11-06	173.40	173.40	173.00	173.10	1,587,908
2019-11-05	172.80	173.60	172.00	173.30	2,220,022
2019-11-04	173.00	173.00	172.00	172.20	1,354,937
2019-11-01	171.20	172.40	171.20	172.20	1,639,025
2019-10-31	173.40	173.40	171.20	171.90	2,295,414
2019-10-30	172.20	173.20	171.80	173.10	1,840,894
2019-10-29	171.00	172.20	170.80	170.90	1,299,903
2019-10-28	170.40	171.60	170.00	170.90	1,072,339
2019-10-25	169.40	170.40	168.40	170.30	1,110,426
2019-10-24	172.20	172.20	169.60	169.70	1,346,758
2019-10-23	168.60	172.60	168.60	171.70	1,835,684
2019-10-22	171.80	171.80	169.20	169.10	2,418,354
2019-10-21	169.40	171.80	169.40	171.30	2,263,191
2019-10-18	170.60	171.40	170.00	170.90	2,089,836
2019-10-17	170.40	172.80	169.60	170.30	3,600,988
2019-10-16	169.00	171.20	165.60	170.80	3,219,816
2019-10-15	166.80	169.60	166.60	166.40	2,375,131
2019-10-14	167.80	167.80	164.80	166.40	1,540,778
2019-10-11	163.00	168.60	162.80	167.90	3,223,392
2019-10-10	165.00	165.00	161.20	164.40	1,089,707
2019-10-09	165.60	165.60	164.20	164.40	2,584,895
2019-10-08	166.00	166.00	164.20	165.20	1,813,586
2019-10-07	168.00	168.00	166.00	166.30	1,773,651
2019-10-04	166.00	167.80	165.20	165.90	2,149,522
2019-10-03	165.20	166.20	165.00	166.00	1,613,132
2019-10-02	165.20	166.20	165.20	165.90	1,191,266
2019-10-01	166.40	166.80	165.40	166.20	2,867,170
2019-09-30	166.40	166.40	165.40	166.20	2,040,044
2019-09-27	167.40	167.40	165.20	165.70	3,793,458
2019-09-26	166.20	168.00	166.00	167.00	1,893,683
2019-09-25	165.40	166.60	165.00	166.30	2,056,467
2019-09-24	165.20	166.80	165.20	166.40	2,189,480
2019-09-23	166.60	166.60	165.20	165.50	1,231,327
2019-09-20	167.40	168.00	166.40	166.50	3,161,358
2019-09-19	167.60	168.40	167.20	168.10	1,247,507
2019-09-18	166.00	167.80	165.20	167.50	1,281,852
2019-09-17	163.20	166.00	163.20	165.70	3,269,610
2019-09-16	164.40	165.00	164.20	164.90	1,695,208
2019-09-13	163.00	165.40	162.80	165.00	2,172,487
2019-09-12	163.60	164.20	162.20	163.00	1,866,157
2019-09-11	164.60	164.60	163.40	163.60	1,656,702
2019-09-10	165.80	165.80	163.60	163.60	1,769,069
2019-09-09	165.80	165.80	164.60	165.00	2,113,450
2019-09-06	163.80	165.20	163.20	165.00	800,656
2019-09-05	164.80	164.80	163.00	164.20	1,664,905
2019-09-04	167.60	167.60	163.40	166.00	3,074,920
2019-09-03	167.60	169.60	166.00	166.40	2,501,528
2019-09-02	169.40	170.00	168.60	169.90	1,464,279
2019-08-30	166.00	169.40	166.00	168.40	1,943,354
2019-08-29	167.00	168.40	167.00	167.50	1,963,477
2019-08-28	165.00	167.80	165.00	167.50	1,361,834
2019-08-27	167.40	167.40	167.00	167.30	1,770,735
2019-08-23	167.80	167.80	166.40	165.40	889,794
2019-08-22	167.80	167.80	165.20	165.40	1,149,146
2019-08-21	163.40	167.60	163.40	167.40	1,592,949
2019-08-20	165.60	165.80	164.20	164.80	1,214,174
2019-08-19	164.00	165.60	163.60	165.20	1,261,261
2019-08-16	165.80	166.00	162.40	163.30	1,823,215
2019-08-15	162.40	164.40	162.40	164.30	2,530,486
2019-08-14	165.00	165.00	162.80	163.20	2,134,446
2019-08-13	161.40	165.60	161.40	165.00	3,246,274
2019-08-12	164.60	164.60	160.80	162.00	1,739,166
2019-08-09	164.60	164.60	163.20	163.40	1,347,825
2019-08-08	163.60	164.60	163.00	163.60	2,615,786
2019-08-07	162.60	162.60	161.60	162.30	1,771,729
2019-08-06	163.00	163.80	160.40	161.50	2,247,775
2019-08-05	163.00	165.00	163.00	164.80	2,410,827
2019-08-02	164.40	164.40	161.00	164.00	5,208,502
2019-08-01	164.80	164.80	163.00	164.30	2,998,950
2019-07-31	163.00	165.20	163.00	164.90	3,383,925
2019-07-30	163.80	164.80	163.60	164.50	2,217,167
2019-07-29	162.60	164.00	162.60	163.00	2,321,016
2019-07-26	160.80	163.20	160.80	162.50	2,660,745
2019-07-25	157.80	160.40	157.80	160.30	2,366,123
2019-07-24	159.60	159.60	157.60	158.20	2,981,544
2019-07-23	159.00	159.00	158.20	158.40	1,228,729
2019-07-22	158.80	158.80	158.20	158.50	2,325,942
2019-07-19	156.80	159.60	156.80	159.50	2,137,124
2019-07-18	157.40	157.80	157.00	157.70	1,233,556
2019-07-17	159.00	159.00	157.40	157.50	2,149,078
2019-07-16	158.80	158.80	157.20	158.20	4,292,316
2019-07-15	159.60	159.60	158.00	158.30	1,754,606
2019-07-12	160.00	160.20	158.80	158.90	1,507,525
2019-07-11	159.00	160.40	159.00	160.00	1,900,460
2019-07-10	161.40	161.40	158.40	158.70	2,946,632
2019-07-09	162.40	163.00	160.80	161.00	2,888,687
2019-07-08	165.00	165.00	162.60	163.10	1,010,730
2019-07-05	165.00	165.20	164.40	164.80	2,090,734
2019-07-04	162.00	164.80	162.00	164.70	1,850,513
2019-07-03	162.60	163.00	162.00	162.80	2,214,436
2019-07-02	160.40	163.20	160.00	162.70	1,807,203
2019-07-01	159.60	161.00	159.60	160.60	3,100,980
2019-06-28	158.00	160.00	157.80	159.80	3,688,712
2019-06-27	160.00	160.00	155.60	156.80	2,481,570
2019-06-26	159.60	159.60	159.00	159.20	3,319,053
2019-06-25	162.60	162.60	159.20	159.50	4,990,590
2019-06-24	162.40	162.40	161.40	161.40	1,682,361
2019-06-21	163.20	163.20	162.40	163.80	1,576,306
2019-06-20	165.00	165.00	163.20	163.80	3,151,436
2019-06-19	164.00	164.80	163.40	163.80	1,761,195
2019-06-18	161.40	165.60	161.20	165.40	3,155,524
2019-06-17	159.00	161.40	159.00	161.30	2,097,514
2019-06-14	157.60	159.00	157.40	159.10	1,597,688
2019-06-13	156.80	158.80	156.60	157.90	2,177,347
2019-06-12	158.20	158.60	156.40	157.70	2,586,589
2019-06-11	158.00	158.60	157.40	158.40	2,451,771
2019-06-10	158.00	158.80	157.20	157.50	1,751,469
2019-06-07	156.40	157.20	155.80	156.60	2,683,288
2019-06-06	156.20	157.00	155.80	156.60	1,820,230
2019-06-05	163.00	163.20	158.20	158.30	2,096,366
2019-06-04	163.60	164.60	163.20	163.30	1,744,397
2019-06-03	161.80	164.80	161.60	164.60	1,157,543
2019-05-31	162.80	162.80	162.00	162.50	1,033,072
2019-05-30	160.20	162.40	159.80	162.50	1,814,377
2019-05-29	160.00	160.00	158.80	160.10	2,012,850
2019-05-28	160.20	160.40	159.80	160.10	1,707,322
2019-05-24	157.80	160.20	157.80	160.30	2,356,803
2019-05-23	158.40	158.60	153.60	157.90	4,735,128
2019-05-22	159.60	160.00	158.40	159.20	2,211,638
2019-05-21	158.20	160.00	158.20	158.60	1,895,877
2019-05-20	158.80	159.20	158.40	159.10	2,285,447
2019-05-17	161.40	161.40	157.60	158.50	3,036,900
2019-05-16	160.80	161.00	160.00	160.40	3,304,401
2019-05-15	165.60	165.60	160.20	160.40	1,859,362
2019-05-14	165.60	165.60	164.20	165.40	1,297,970
2019-05-13	164.80	165.40	163.60	163.90	2,327,113
2019-05-10	165.00	165.40	164.20	165.10	2,009,535
2019-05-09	165.00	165.00	163.20	163.50	2,075,868
2019-05-08	164.00	165.00	163.60	164.50	1,798,908
2019-05-07	166.40	166.40	164.40	164.80	1,513,237
2019-05-03	166.20	166.20	165.00	166.10	1,753,948
2019-05-02	165.40	166.20	165.20	166.10	2,276,566
2019-05-01	166.00	166.20	165.40	166.10	1,241,029
2019-04-30	166.00	166.40	165.80	166.10	1,372,095
2019-04-29	166.80	166.80	165.80	166.30	1,819,251
2019-04-26	166.80	166.80	165.80	166.50	1,083,667

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0