Primary Health Share History

Primary Health Share Price history. The following table shows end-of-day data PHP historical share prices for Primary Health, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	91.10	92.75	91.05	91.85	2,618,033
2024-04-25	90.20	92.00	89.65	91.00	4,430,126
2024-04-24	93.20	93.20	90.55	90.55	3,610,230
2024-04-23	94.15	94.15	92.30	93.00	8,485,942
2024-04-22	94.00	94.00	92.30	93.00	3,328,142
2024-04-19	91.50	92.10	90.75	91.85	2,080,325
2024-04-18	89.35	91.75	89.35	91.55	2,729,429
2024-04-17	89.55	91.75	89.50	90.25	4,251,648
2024-04-16	91.10	92.00	89.85	89.90	2,960,954
2024-04-15	92.80	93.75	92.10	92.45	2,958,296
2024-04-12	95.00	95.00	92.35	92.80	3,749,177
2024-04-11	95.00	95.00	91.60	92.75	3,939,860
2024-04-10	93.35	94.40	91.00	91.65	7,618,682
2024-04-09	89.05	92.70	89.05	92.35	3,428,087
2024-04-08	90.55	91.75	89.00	91.60	4,131,200
2024-04-05	92.70	92.70	90.25	90.25	4,963,515
2024-04-04	92.65	93.05	91.70	92.70	3,396,438
2024-04-03	90.05	92.80	90.05	92.00	6,584,160
2024-04-02	96.00	96.00	91.35	91.35	5,043,110
2024-04-01	93.75	93.75	93.75	93.75	0
2024-03-29	93.75	93.75	93.75	93.75	0
2024-03-28	92.50	94.40	92.50	93.75	3,286,767
2024-03-27	94.50	95.30	93.80	95.00	2,841,440
2024-03-26	94.80	95.30	94.35	94.35	5,244,128
2024-03-25	94.65	95.35	93.55	95.35	7,307,830
2024-03-22	96.10	96.10	93.55	95.15	9,003,241
2024-03-21	94.00	94.70	93.35	93.55	4,444,868
2024-03-20	91.20	93.30	91.20	92.70	3,280,978
2024-03-19	91.15	91.55	90.90	91.20	3,506,423
2024-03-18	90.00	91.60	90.00	91.15	3,256,393
2024-03-15	92.00	92.00	90.40	90.90	7,405,198
2024-03-14	91.25	92.30	90.55	91.00	3,121,582
2024-03-13	92.00	92.75	91.55	91.90	3,655,459
2024-03-12	92.00	93.10	92.00	92.45	2,793,140
2024-03-11	91.60	93.00	91.60	92.60	2,857,546
2024-03-08	92.00	93.50	91.05	92.05	3,402,376
2024-03-07	94.50	94.50	91.10	91.35	5,783,196
2024-03-06	93.60	93.60	90.30	91.50	2,624,322
2024-03-05	89.50	90.90	89.50	90.20	2,034,915
2024-03-04	89.50	91.00	89.50	90.25	2,932,296
2024-03-01	89.55	91.40	89.40	91.00	5,751,532
2024-02-29	87.50	91.40	87.50	89.35	8,074,242
2024-02-28	89.30	91.10	86.40	88.50	3,845,967
2024-02-27	89.20	90.15	89.00	89.35	3,475,004
2024-02-26	89.60	90.00	89.00	89.15	3,278,945
2024-02-23	90.50	91.10	89.75	89.90	7,736,810
2024-02-22	90.95	91.30	90.00	90.70	2,861,320
2024-02-21	92.00	92.05	90.50	90.70	2,332,991
2024-02-20	90.60	91.50	90.60	91.45	3,151,385
2024-02-19	90.55	91.95	90.55	91.70	1,722,129
2024-02-16	93.00	93.00	90.80	91.35	2,105,133
2024-02-15	90.65	92.35	90.65	91.45	2,074,229
2024-02-14	90.55	92.60	90.55	90.95	2,307,005
2024-02-13	91.50	93.75	90.95	91.40	3,349,262
2024-02-12	95.00	95.00	92.50	93.20	2,229,831
2024-02-09	93.95	93.95	91.65	91.70	2,575,198
2024-02-08	94.65	94.65	92.20	92.20	2,557,823
2024-02-07	93.00	94.25	92.60	92.60	2,304,791
2024-02-06	93.50	93.95	92.25	93.60	1,863,700
2024-02-05	93.40	94.40	92.45	93.05	2,165,268
2024-02-02	98.00	98.00	93.45	93.45	2,674,235
2024-02-01	96.80	96.80	93.60	93.60	4,049,718
2024-01-31	98.85	98.85	96.05	97.15	20,256,413
2024-01-30	94.95	98.00	94.95	96.35	4,231,199
2024-01-29	94.30	98.55	94.30	96.70	3,218,695
2024-01-26	100.00	100.00	94.65	96.20	3,743,627
2024-01-25	95.00	96.20	95.00	95.95	3,968,257
2024-01-24	94.20	96.05	94.20	96.05	4,232,105
2024-01-23	96.05	96.05	93.80	94.20	4,036,625
2024-01-22	95.00	96.35	94.75	95.30	5,476,974
2024-01-19	95.50	96.20	94.70	95.00	2,752,499
2024-01-18	96.25	96.25	94.65	94.80	5,040,028
2024-01-17	98.95	98.95	95.05	95.45	5,792,880
2024-01-16	102.00	102.00	98.90	100.30	3,880,371
2024-01-15	102.00	102.00	98.85	100.20	5,928,647
2024-01-12	105.00	105.00	100.60	100.60	5,335,082
2024-01-11	101.60	101.70	99.75	100.50	2,480,341
2024-01-10	104.50	104.50	100.50	101.60	2,100,594
2024-01-09	103.90	104.50	101.80	101.90	3,146,598
2024-01-08	102.00	103.60	100.50	103.10	2,768,763
2024-01-05	101.80	102.60	100.70	101.90	2,132,794
2024-01-04	102.90	103.90	102.00	103.10	1,603,669
2024-01-03	103.60	103.90	102.40	102.70	3,709,803
2024-01-02	100.00	104.80	100.00	103.20	1,014,096
2024-01-01	103.80	103.80	103.80	103.80	0
2023-12-29	105.20	105.50	103.80	103.80	1,025,254
2023-12-28	105.80	106.50	104.80	105.20	2,564,918
2023-12-27	104.80	106.10	104.40	105.90	1,960,270
2023-12-26	104.30	104.30	104.30	104.30	0
2023-12-25	104.30	104.30	104.30	104.30	0
2023-12-22	104.30	105.60	103.60	104.30	1,354,267
2023-12-21	105.30	106.30	104.50	104.60	2,595,425
2023-12-20	104.00	109.00	103.00	106.30	6,217,497
2023-12-19	101.00	102.40	101.00	102.00	3,263,146
2023-12-18	99.50	101.60	99.40	101.50	3,280,706
2023-12-15	99.50	101.90	99.50	99.60	7,606,279
2023-12-14	99.65	102.60	99.65	101.00	3,703,282
2023-12-13	95.55	98.70	95.55	98.20	3,243,544
2023-12-12	97.50	98.60	97.00	97.75	3,113,726
2023-12-11	96.00	98.65	96.00	98.65	2,275,480
2023-12-08	96.00	99.40	96.00	98.05	4,976,426
2023-12-07	99.80	99.80	97.30	98.55	3,651,536
2023-12-06	96.00	100.10	96.00	100.10	29,631,872
2023-12-05	96.00	100.70	96.00	99.30	3,135,424
2023-12-04	102.60	102.60	99.20	99.20	2,609,843
2023-12-01	97.95	100.60	97.00	100.40	2,231,682
2023-11-30	96.25	100.60	96.25	97.55	10,045,561
2023-11-29	100.10	101.00	99.50	100.00	2,913,342
2023-11-28	99.35	99.85	98.00	99.85	2,920,380
2023-11-27	103.00	103.00	98.25	100.20	2,771,943
2023-11-24	99.60	99.65	98.15	99.05	2,153,058
2023-11-23	98.10	98.40	96.90	98.40	1,799,534
2023-11-22	95.55	99.50	95.55	98.20	2,097,075
2023-11-21	95.55	99.75	95.55	96.25	2,473,133
2023-11-20	98.80	99.95	98.15	99.40	2,295,544
2023-11-17	96.00	99.35	96.00	98.95	4,241,475
2023-11-16	100.60	101.00	97.10	97.25	3,452,010
2023-11-15	98.80	104.50	98.80	100.60	6,630,921
2023-11-14	92.40	101.60	92.40	101.40	4,834,232
2023-11-13	96.95	96.95	94.25	94.40	1,751,067
2023-11-10	94.60	95.30	93.70	94.95	2,204,380
2023-11-09	94.75	96.70	94.00	95.90	3,769,202
2023-11-08	94.60	95.45	94.00	94.05	10,993,145
2023-11-07	96.30	97.55	94.65	95.20	2,816,835
2023-11-06	96.20	98.90	95.60	96.10	2,807,491
2023-11-03	97.20	99.45	96.95	99.35	3,157,990
2023-11-02	92.00	97.45	92.00	97.00	5,548,649
2023-11-01	89.85	91.20	88.95	90.85	3,051,840
2023-10-31	88.50	90.55	87.65	89.75	4,400,265
2023-10-30	87.70	89.65	87.70	87.45	1,553,521
2023-10-27	86.10	88.45	86.10	87.45	2,170,487
2023-10-26	87.00	87.65	85.85	86.60	5,257,894
2023-10-25	88.75	88.75	86.15	87.55	5,684,685
2023-10-24	86.70	87.95	85.60	87.65	3,496,139
2023-10-23	86.40	86.40	84.30	85.50	3,716,763
2023-10-20	89.45	89.45	86.05	86.85	3,249,055
2023-10-19	88.00	89.50	87.05	87.05	1,997,371
2023-10-18	90.75	90.95	89.25	89.30	3,775,713
2023-10-17	89.70	91.20	89.25	91.20	3,886,749
2023-10-16	92.60	92.60	88.40	89.25	2,656,808
2023-10-13	89.35	90.50	88.45	88.45	3,880,867
2023-10-12	91.50	92.80	89.75	89.75	5,077,992
2023-10-11	88.80	94.30	88.80	93.25	4,565,796
2023-10-10	92.75	93.20	91.50	92.55	3,235,326
2023-10-09	91.85	91.85	90.65	91.35	3,788,843
2023-10-06	90.40	92.00	89.60	91.25	4,498,599
2023-10-05	89.50	91.35	89.25	90.55	2,904,608
2023-10-04	90.00	91.55	88.75	89.35	2,958,068
2023-10-03	91.20	91.70	90.40	90.75	3,606,568
2023-10-02	93.15	94.05	91.05	91.60	2,421,174
2023-09-29	91.70	94.85	91.70	93.00	2,954,666
2023-09-28	93.10	93.70	91.70	91.85	2,997,457
2023-09-27	95.70	95.85	93.90	94.05	2,953,890
2023-09-26	95.20	96.55	95.20	95.65	1,897,867
2023-09-25	97.25	97.40	95.45	96.55	1,998,603
2023-09-22	98.25	98.35	97.15	97.25	3,116,556
2023-09-21	95.40	99.40	95.40	98.05	1,607,095
2023-09-20	96.30	98.80	96.30	98.20	2,891,340
2023-09-19	98.00	98.00	95.00	96.30	4,253,802
2023-09-18	99.90	99.90	95.20	95.45	1,719,777
2023-09-15	99.30	99.90	96.60	97.40	6,316,780
2023-09-14	95.95	99.00	95.80	99.00	4,614,395
2023-09-13	95.35	96.70	94.05	96.35	5,994,095
2023-09-12	92.00	94.20	92.00	94.20	3,957,170
2023-09-11	93.35	93.65	92.25	93.50	2,555,588
2023-09-08	92.95	93.45	92.15	92.70	1,470,537
2023-09-07	94.00	94.00	92.35	92.80	2,120,018
2023-09-06	91.95	93.85	91.95	93.35	1,986,979
2023-09-05	91.95	93.55	91.95	92.80	1,966,264
2023-09-04	96.25	96.25	92.45	92.70	1,274,150
2023-09-01	94.45	94.55	92.70	92.85	1,881,841
2023-08-31	93.75	95.45	93.60	94.05	4,372,796
2023-08-30	92.80	93.75	92.20	93.15	1,826,815
2023-08-29	90.95	93.20	90.85	92.60	2,825,638
2023-08-28	90.85	90.85	90.85	90.85	0
2023-08-25	89.45	91.65	89.45	90.85	1,914,759
2023-08-24	93.10	93.60	91.30	91.65	1,688,436
2023-08-23	92.70	92.70	90.00	91.25	5,575,538
2023-08-22	89.25	90.30	89.00	89.50	5,102,431
2023-08-21	91.15	91.15	88.35	88.80	3,598,776
2023-08-18	91.00	91.30	89.00	89.00	2,914,892
2023-08-17	93.25	93.25	90.90	91.10	6,703,792
2023-08-16	92.95	92.95	91.45	91.90	1,954,314
2023-08-15	94.00	94.00	91.70	92.70	4,642,559
2023-08-14	93.90	94.65	93.15	93.45	1,792,218
2023-08-11	96.30	96.30	94.60	94.75	2,193,677
2023-08-10	97.15	98.35	96.30	96.70	3,199,832
2023-08-09	94.50	96.90	94.50	96.30	1,589,931
2023-08-08	95.50	96.30	95.30	96.00	3,097,274
2023-08-07	96.95	97.15	94.85	95.05	3,157,888
2023-08-04	92.60	96.90	92.60	95.70	2,003,681
2023-08-03	93.05	96.45	91.80	96.25	3,007,207
2023-08-02	92.30	93.40	91.80	93.05	7,503,446
2023-08-01	93.15	94.50	92.30	92.45	4,381,874
2023-07-31	94.35	95.50	93.80	94.50	2,418,265
2023-07-28	96.70	96.70	94.45	94.50	2,290,883
2023-07-27	98.00	99.00	96.15	96.50	4,411,945
2023-07-26	97.20	98.70	94.20	97.80	4,507,964
2023-07-25	96.30	96.75	94.20	94.60	2,073,585
2023-07-24	97.60	99.05	95.70	96.15	2,928,119
2023-07-21	96.05	100.00	96.05	98.55	3,776,055
2023-07-20	99.15	101.00	98.15	99.00	4,644,157
2023-07-19	97.00	99.25	96.05	99.25	7,415,964
2023-07-18	92.00	93.80	91.80	93.10	3,038,445
2023-07-17	95.25	95.25	92.60	92.60	2,224,778
2023-07-14	95.25	95.25	92.55	94.10	2,765,736
2023-07-13	95.25	95.25	92.55	93.40	3,413,319
2023-07-12	95.00	95.00	91.90	93.75	11,315,671
2023-07-11	92.00	92.95	91.85	92.50	2,267,644
2023-07-10	90.65	92.85	90.65	91.70	2,768,705
2023-07-07	92.60	93.25	91.80	92.20	2,132,034
2023-07-06	95.25	96.20	91.70	92.50	3,301,570
2023-07-05	98.25	98.25	96.50	97.65	2,202,794
2023-07-04	92.00	98.15	92.00	98.15	1,928,747
2023-07-03	98.00	98.00	95.60	96.15	1,852,749
2023-06-30	94.00	96.15	94.00	95.45	2,211,459
2023-06-29	93.00	95.20	93.00	94.50	3,967,747
2023-06-28	93.00	96.35	93.00	95.85	4,351,762
2023-06-27	93.00	95.00	92.95	93.85	3,839,549
2023-06-26	90.50	93.20	90.50	92.75	6,830,629
2023-06-23	95.65	95.90	91.40	91.45	3,679,386
2023-06-22	96.80	96.80	95.30	95.90	4,170,099
2023-06-21	96.50	98.10	94.85	96.80	4,406,353
2023-06-20	97.50	98.00	96.65	97.65	3,832,995
2023-06-19	99.85	99.85	97.80	98.05	2,914,208
2023-06-16	99.20	100.40	98.85	100.30	8,467,729
2023-06-15	99.50	100.10	98.30	99.25	4,678,854
2023-06-14	100.50	101.00	99.20	99.30	2,900,021
2023-06-13	102.50	102.50	99.35	99.35	3,096,833
2023-06-12	101.50	102.30	101.00	102.00	1,372,568
2023-06-09	101.80	102.20	101.20	101.60	2,344,087
2023-06-08	103.30	103.30	101.70	102.00	1,807,776
2023-06-07	102.90	103.60	102.30	102.40	2,214,812
2023-06-06	104.00	104.00	102.60	103.60	1,964,994
2023-06-05	103.00	104.30	102.70	103.10	2,175,970
2023-06-02	100.60	103.00	100.60	103.00	3,182,917
2023-06-01	104.60	104.60	98.70	100.50	3,023,300
2023-05-31	99.65	100.00	99.15	99.70	5,590,429
2023-05-30	100.50	101.10	99.30	99.40	4,384,946
2023-05-29	100.10	100.10	100.10	100.10	0
2023-05-26	100.40	101.90	99.90	100.10	2,017,352
2023-05-25	102.80	102.80	100.00	100.00	4,323,613
2023-05-24	104.40	104.50	102.40	102.80	7,509,544
2023-05-23	105.40	107.30	104.90	104.90	3,552,790
2023-05-22	105.70	106.30	104.80	106.00	2,661,049
2023-05-19	107.00	107.00	104.80	105.60	2,189,735
2023-05-18	108.00	108.00	104.70	105.10	4,785,761
2023-05-17	106.50	106.80	105.40	106.80	3,424,750
2023-05-16	108.00	108.00	106.00	107.00	5,151,590
2023-05-15	107.00	107.00	103.80	106.40	3,899,149
2023-05-12	108.00	108.00	103.90	104.20	1,461,041
2023-05-11	105.80	106.10	104.70	104.80	1,796,784
2023-05-10	104.60	105.60	104.30	105.00	3,670,547
2023-05-09	108.00	108.00	103.50	104.20	3,447,800
2023-05-08	106.50	106.50	106.50	106.50	0
2023-05-05	106.40	107.80	106.00	106.50	2,310,182
2023-05-04	105.50	106.00	104.40	105.90	1,926,010
2023-05-03	105.20	106.10	104.70	105.70	1,657,314
2023-05-02	106.10	106.80	105.00	105.50	4,182,955
2023-05-01	106.50	106.50	106.50	106.50	0
2023-04-28	104.80	106.50	104.10	106.50	4,137,722
2023-04-27	102.40	104.60	102.40	104.30	1,830,541
2023-04-26	104.40	104.60	102.70	103.60	4,617,561
2023-04-25	104.30	104.30	103.30	103.80	2,393,583
2023-04-24	104.90	105.30	104.00	104.40	2,352,187
2023-04-21	106.00	106.00	104.60	105.00	3,395,629
2023-04-20	108.50	108.50	104.90	105.20	4,402,582
2023-04-19	105.30	105.60	103.30	105.60	3,365,434
2023-04-18	108.00	108.00	105.60	105.60	2,441,360
2023-04-17	106.70	107.40	106.10	106.70	2,353,091
2023-04-14	106.40	107.90	106.30	106.30	3,097,474
2023-04-13	106.80	107.20	105.90	106.20	1,856,822
2023-04-12	106.50	108.30	105.50	106.80	2,968,582
2023-04-11	103.90	106.30	103.90	105.60	3,549,362
2023-04-10	104.60	104.60	104.60	104.60	0
2023-04-07	104.60	104.60	104.60	104.60	0
2023-04-06	101.00	104.70	100.20	104.60	3,176,959
2023-04-05	101.50	101.50	100.10	100.70	3,440,729
2023-04-04	101.30	102.50	100.90	101.30	3,878,068
2023-04-03	101.90	102.30	100.60	100.90	5,342,799
2023-03-31	101.20	102.00	100.60	101.20	5,629,660
2023-03-30	101.30	102.50	100.80	101.20	6,581,341
2023-03-29	103.00	103.00	100.20	102.60	4,286,771
2023-03-28	101.30	101.40	99.00	100.50	4,548,095
2023-03-27	101.30	101.80	100.50	100.80	3,324,026
2023-03-24	106.40	106.40	100.10	100.40	4,824,811
2023-03-23	101.90	102.80	101.30	102.20	4,383,630
2023-03-22	104.20	104.50	102.20	102.40	2,662,552
2023-03-21	105.30	105.40	104.30	104.40	3,639,945
2023-03-20	103.70	105.10	102.50	104.30	3,941,456
2023-03-17	104.50	106.00	102.90	104.60	16,928,241
2023-03-16	106.10	106.90	103.80	104.80	6,019,048
2023-03-15	104.70	107.20	104.70	106.30	12,592,984
2023-03-14	101.60	106.10	101.60	106.00	6,701,663
2023-03-13	101.40	103.20	98.65	103.00	14,694,811
2023-03-10	102.70	102.70	99.50	101.00	5,988,483
2023-03-09	104.00	104.00	101.10	102.00	11,339,176
2023-03-08	104.90	104.90	102.50	103.90	26,272,944
2023-03-07	107.00	108.60	104.80	104.80	5,345,420
2023-03-06	106.10	107.00	105.20	107.00	3,157,821
2023-03-03	105.70	106.60	105.60	105.60	3,987,660
2023-03-02	105.70	107.40	105.70	106.00	15,947,272
2023-03-01	108.80	109.00	106.40	106.40	5,532,699
2023-02-28	110.00	110.00	108.00	108.30	5,846,030
2023-02-27	107.20	109.10	107.20	108.80	3,605,149
2023-02-24	109.00	110.10	107.50	108.00	4,686,100
2023-02-23	109.00	109.60	107.90	108.50	5,184,128
2023-02-22	109.20	111.20	106.50	108.90	10,213,338
2023-02-21	109.00	109.80	108.00	108.80	6,978,068
2023-02-20	109.00	109.50	108.50	109.00	3,734,547
2023-02-17	108.50	110.10	107.20	108.70	4,238,787
2023-02-16	110.50	111.80	109.90	110.10	2,489,049
2023-02-15	110.60	110.60	109.20	109.90	2,749,573
2023-02-14	111.50	112.40	110.40	110.40	2,154,018
2023-02-13	110.30	111.50	109.80	111.50	3,512,653
2023-02-10	111.00	111.00	109.70	110.50	3,221,699
2023-02-09	113.20	113.20	110.20	110.90	4,025,539
2023-02-08	112.00	113.40	112.00	112.60	7,198,345
2023-02-07	114.00	114.60	110.70	111.60	4,225,608
2023-02-06	115.90	115.90	111.90	114.30	2,290,719
2023-02-03	115.30	116.20	113.80	115.00	3,651,240
2023-02-02	110.50	117.00	110.50	117.00	7,674,931
2023-02-01	112.00	113.30	111.00	111.20	3,277,343
2023-01-31	113.50	114.20	111.90	112.10	11,208,786
2023-01-30	111.90	114.60	111.90	114.60	3,104,298
2023-01-27	115.00	115.00	112.60	114.10	3,433,808
2023-01-26	113.00	114.10	112.30	112.30	5,228,396
2023-01-25	112.50	113.20	112.00	112.60	4,927,790
2023-01-24	113.00	114.90	111.90	112.00	6,433,744
2023-01-23	112.70	114.00	112.10	113.80	2,964,545
2023-01-20	109.50	112.60	109.50	112.00	3,708,284
2023-01-19	113.10	113.10	109.60	110.20	10,597,271
2023-01-18	114.10	114.60	112.60	112.70	2,953,313
2023-01-17	113.80	115.00	113.30	114.10	2,520,975
2023-01-16	113.50	115.70	113.20	115.00	3,415,222
2023-01-13	113.00	115.50	113.00	113.60	2,236,868
2023-01-12	114.80	115.80	113.30	115.00	3,701,494
2023-01-11	112.40	117.00	112.40	116.20	3,325,192
2023-01-10	114.80	115.00	113.40	113.40	2,934,250
2023-01-09	113.30	114.60	111.70	114.50	3,253,339
2023-01-06	114.80	114.80	111.00	112.30	3,271,729
2023-01-05	114.70	114.70	111.90	111.90	3,186,224
2023-01-04	112.20	114.40	111.60	113.30	9,077,174
2023-01-03	110.00	113.90	110.00	112.60	3,781,432
2023-01-02	110.80	110.80	110.80	110.80	0
2022-12-30	111.10	111.90	110.80	110.80	1,044,490
2022-12-29	109.90	112.00	108.70	111.00	3,833,627
2022-12-28	110.00	111.40	109.40	109.60	2,109,741
2022-12-27	110.10	110.10	110.10	110.10	0
2022-12-26	110.10	110.10	110.10	110.10	0
2022-12-23	110.80	110.80	108.20	110.10	1,133,346
2022-12-22	110.60	110.60	107.90	108.70	2,566,692
2022-12-21	108.50	110.00	108.10	109.60	2,179,979
2022-12-20	107.90	108.70	106.00	108.10	10,244,379
2022-12-19	110.50	110.50	107.30	109.10	1,534,017
2022-12-16	113.80	113.80	107.20	108.40	9,130,494
2022-12-15	112.60	114.50	112.50	113.20	4,201,043
2022-12-14	111.60	113.80	111.20	113.20	3,270,233
2022-12-13	112.80	114.40	108.40	111.70	4,553,565
2022-12-12	113.00	113.00	108.50	109.80	2,785,898
2022-12-09	110.20	111.50	109.10	110.90	5,779,524
2022-12-08	115.00	115.00	110.30	110.30	3,987,385
2022-12-07	111.80	113.70	111.80	112.50	3,271,110
2022-12-06	115.20	115.20	113.10	113.40	2,539,369
2022-12-05	115.00	115.00	111.90	114.30	2,608,170
2022-12-02	111.10	113.60	110.80	112.70	6,115,331
2022-12-01	113.30	114.10	110.20	110.60	7,643,160
2022-11-30	115.70	115.70	111.30	111.30	7,969,788
2022-11-29	113.90	115.50	112.80	113.50	3,273,194
2022-11-28	117.40	117.40	113.60	114.00	2,369,884
2022-11-25	118.00	118.00	114.40	116.00	2,851,973
2022-11-24	115.80	118.40	115.80	117.20	4,389,265
2022-11-23	117.30	118.00	115.30	116.60	3,305,797
2022-11-22	116.00	118.70	115.40	117.30	3,630,155
2022-11-21	116.30	119.40	115.90	119.40	4,585,844
2022-11-18	118.50	118.50	115.00	116.30	3,135,326
2022-11-17	116.00	117.30	114.30	115.80	3,835,764
2022-11-16	117.40	117.40	114.00	115.20	3,597,023
2022-11-15	115.70	119.40	115.70	117.00	4,586,251
2022-11-14	117.00	117.60	115.50	116.80	4,080,850
2022-11-11	118.00	122.20	117.70	117.70	7,641,167
2022-11-10	114.70	120.80	113.00	120.10	4,964,144
2022-11-09	113.90	115.00	111.40	114.30	2,730,243
2022-11-08	116.40	116.40	112.40	114.00	3,264,680
2022-11-07	114.00	114.80	112.60	113.90	2,449,023
2022-11-04	109.70	113.10	109.70	113.10	5,753,039
2022-11-03	112.00	112.20	109.50	111.20	4,634,514
2022-11-02	113.80	113.80	111.00	113.00	10,924,850
2022-11-01	114.00	115.00	112.30	113.60	4,499,299
2022-10-31	112.80	112.80	111.10	111.10	3,805,436
2022-10-28	110.70	113.20	110.70	112.80	5,054,957
2022-10-27	111.90	114.30	111.20	113.20	5,542,810
2022-10-26	109.00	112.70	109.00	111.80	4,683,927
2022-10-25	104.00	112.40	104.00	112.20	7,502,985
2022-10-24	104.30	107.00	104.30	106.60	7,709,663
2022-10-21	103.00	105.30	102.60	103.80	4,898,241
2022-10-20	100.00	104.10	100.00	104.10	5,285,568
2022-10-19	105.00	105.00	101.10	102.40	4,151,967
2022-10-18	105.20	105.80	103.70	103.80	17,299,574
2022-10-17	102.80	104.90	100.80	104.60	5,728,998
2022-10-14	103.00	103.00	100.20	101.40	11,977,000
2022-10-13	99.00	102.10	95.75	98.85	11,248,556
2022-10-12	102.60	102.60	98.35	98.70	9,506,195
2022-10-11	106.00	106.00	100.30	101.00	8,886,278
2022-10-10	104.40	105.20	103.10	103.40	3,654,599
2022-10-07	108.00	108.00	105.20	105.80	6,197,262
2022-10-06	106.50	106.90	105.40	106.00	6,982,326
2022-10-05	113.10	113.40	105.20	106.30	5,818,545
2022-10-04	113.50	113.90	111.20	111.20	9,041,020
2022-10-03	111.20	113.70	110.70	112.20	9,426,969
2022-09-30	108.00	114.60	107.50	113.40	10,626,697
2022-09-29	112.30	112.30	107.30	108.20	7,943,873
2022-09-28	110.00	113.50	106.60	113.50	12,595,740
2022-09-27	120.00	120.00	110.20	110.20	8,061,293
2022-09-26	120.00	122.50	115.50	116.50	8,831,112
2022-09-23	123.60	123.70	118.80	120.50	10,754,155
2022-09-22	128.40	128.40	123.50	123.50	2,975,601
2022-09-21	128.50	129.90	128.50	128.90	2,308,352
2022-09-20	132.30	132.40	127.00	128.80	4,970,514
2022-09-19	132.20	132.20	132.20	132.20	0
2022-09-16	130.00	132.60	128.60	132.20	18,969,244
2022-09-15	131.00	131.80	130.30	130.30	4,750,394
2022-09-14	134.00	134.00	130.50	130.50	6,353,204
2022-09-13	138.50	138.50	131.60	132.40	6,802,243
2022-09-12	139.00	139.00	137.30	138.20	3,768,953
2022-09-09	137.50	138.70	136.90	137.70	3,539,820
2022-09-08	137.30	137.50	135.50	136.00	2,365,116
2022-09-07	138.00	138.00	135.50	136.70	1,672,413
2022-09-06	134.00	138.00	134.00	136.60	4,151,019
2022-09-05	135.00	136.20	134.00	135.40	5,559,816
2022-09-02	133.00	135.50	132.90	135.20	4,361,491
2022-09-01	136.70	136.70	132.60	132.60	6,704,743
2022-08-31	137.00	138.80	136.00	136.70	5,293,659
2022-08-30	139.50	140.00	137.50	138.60	4,868,217
2022-08-29	139.20	139.20	139.20	139.20	0
2022-08-26	141.90	141.90	138.50	139.20	2,086,721
2022-08-25	139.00	141.10	139.00	139.00	2,058,790
2022-08-24	142.00	142.00	139.50	139.80	6,499,302
2022-08-23	143.00	144.30	141.80	141.80	3,870,141
2022-08-22	145.00	145.10	143.50	144.70	3,340,136
2022-08-19	145.00	146.90	145.00	145.70	1,329,182
2022-08-18	145.60	146.80	144.60	146.80	5,426,310
2022-08-17	148.10	148.10	143.80	144.80	2,484,060
2022-08-16	148.60	148.60	145.50	146.10	2,835,760
2022-08-15	145.50	148.00	145.50	147.90	1,032,264
2022-08-12	147.00	147.00	144.90	147.00	2,122,448
2022-08-11	147.30	147.50	145.20	145.20	1,859,072
2022-08-10	146.00	148.20	144.60	147.50	2,284,993
2022-08-09	145.80	146.30	143.60	145.20	4,034,096
2022-08-08	144.60	146.20	143.10	145.40	2,096,823
2022-08-05	145.90	146.70	141.90	143.00	4,385,594
2022-08-04	145.00	146.70	145.00	146.00	2,869,316
2022-08-03	146.60	146.60	144.80	146.10	5,827,374
2022-08-02	146.60	146.60	143.80	145.50	3,634,691
2022-08-01	144.00	147.00	144.00	145.10	1,460,980
2022-07-29	144.50	148.00	144.50	147.60	2,913,275
2022-07-28	143.00	145.80	140.70	145.80	3,912,852
2022-07-27	144.70	144.70	140.10	140.30	4,383,374
2022-07-26	142.10	144.50	142.10	143.70	4,890,503
2022-07-25	144.50	144.50	142.70	143.40	2,925,843
2022-07-22	141.00	144.20	140.10	143.50	3,613,860
2022-07-21	139.40	140.20	138.50	140.20	1,982,836
2022-07-20	137.50	140.50	137.50	139.30	5,026,493
2022-07-19	137.50	139.30	137.50	139.30	2,094,268
2022-07-18	138.00	139.10	138.00	138.70	1,661,566
2022-07-15	136.60	138.40	136.50	138.00	2,363,462
2022-07-14	137.00	138.00	135.00	136.70	2,621,136
2022-07-13	139.50	139.50	136.70	137.60	3,221,545
2022-07-12	138.90	138.90	136.80	138.20	3,492,703
2022-07-11	139.50	139.50	137.90	138.30	2,821,368
2022-07-08	138.00	139.20	137.10	139.10	2,962,291
2022-07-07	136.00	139.00	136.00	137.50	2,420,829
2022-07-06	138.00	138.20	136.70	137.80	3,036,644
2022-07-05	137.00	137.00	135.00	135.70	5,555,252
2022-07-04	136.50	137.40	134.80	135.00	3,480,793
2022-07-01	135.80	137.60	135.40	136.90	2,300,556
2022-06-30	138.50	139.20	134.90	136.30	11,069,029
2022-06-29	142.40	142.40	139.30	139.30	7,924,782
2022-06-28	140.80	142.30	139.50	142.30	5,364,975
2022-06-27	138.10	142.10	138.10	140.80	4,578,406
2022-06-24	136.20	138.50	136.10	138.30	3,385,492
2022-06-23	137.00	137.80	134.80	135.40	6,190,882
2022-06-22	138.00	139.10	136.60	138.20	5,012,976
2022-06-21	139.20	140.30	138.50	139.10	2,688,625
2022-06-20	142.50	143.70	138.30	139.30	5,506,942
2022-06-17	142.00	144.30	140.60	143.20	14,061,028
2022-06-16	137.00	141.10	137.00	140.90	11,367,332
2022-06-15	138.00	138.80	136.90	138.80	8,249,737
2022-06-14	143.50	143.50	136.40	136.40	5,656,899
2022-06-13	141.90	142.70	140.00	141.30	5,264,078
2022-06-10	141.50	143.20	141.10	142.70	2,647,022
2022-06-09	144.00	144.80	141.90	142.80	2,097,711
2022-06-08	147.00	147.00	144.10	144.60	2,181,351
2022-06-07	146.40	146.70	145.60	146.40	2,089,857
2022-06-06	146.80	147.10	144.10	145.80	2,409,082
2022-06-03	145.70	145.70	145.70	145.70	0
2022-06-02	145.70	145.70	145.70	145.70	0
2022-06-01	149.50	149.50	145.70	145.70	2,129,858
2022-05-31	149.50	149.50	146.70	148.20	4,909,117
2022-05-30	147.00	149.40	147.00	148.60	1,330,749
2022-05-27	149.00	149.10	147.40	148.00	1,670,229
2022-05-26	147.20	147.80	146.50	147.80	1,790,016
2022-05-25	149.00	149.00	146.50	146.90	2,616,824
2022-05-24	146.90	148.50	145.90	147.10	4,819,871
2022-05-23	146.00	146.50	145.00	146.30	2,098,986
2022-05-20	144.00	145.60	143.70	144.70	2,429,101
2022-05-19	143.00	143.90	141.70	143.50	3,443,634
2022-05-18	144.30	145.40	143.40	143.40	2,898,550
2022-05-17	142.00	144.60	142.00	143.70	2,336,782
2022-05-16	142.00	143.90	141.90	143.90	2,485,655
2022-05-13	140.50	142.00	139.70	142.00	3,647,237
2022-05-12	137.20	140.10	137.20	139.50	2,358,044
2022-05-11	139.10	140.20	138.00	139.50	4,160,588
2022-05-10	138.50	139.90	137.70	138.50	2,766,273
2022-05-09	140.10	140.30	137.20	137.70	2,706,889
2022-05-06	141.00	141.40	138.80	140.10	3,264,411
2022-05-05	140.50	144.30	140.50	141.50	5,084,736
2022-05-04	143.00	143.10	139.90	140.00	4,543,666
2022-05-03	143.50	144.30	142.40	143.00	4,881,207
2022-05-02	144.70	144.70	144.70	144.70	0
2022-04-29	146.50	147.00	144.70	144.70	2,634,784
2022-04-28	144.90	147.00	144.30	146.40	3,186,433
2022-04-27	147.90	148.70	146.50	146.70	4,913,461
2022-04-26	148.00	149.20	147.40	147.50	3,569,560
2022-04-25	146.40	147.50	146.20	146.80	3,339,512
2022-04-22	149.20	150.10	147.80	147.80	3,678,972
2022-04-21	151.00	151.00	148.90	149.70	4,353,420
2022-04-20	151.30	151.30	148.20	149.30	5,035,506
2022-04-19	151.00	151.60	150.10	150.10	2,926,335
2022-04-18	151.10	151.10	151.10	151.10	0
2022-04-15	151.10	151.10	151.10	151.10	0
2022-04-14	150.00	151.50	149.50	151.10	1,807,960
2022-04-13	151.00	151.00	148.60	149.70	1,787,242
2022-04-12	151.70	151.70	148.70	149.30	2,311,013
2022-04-11	150.90	152.30	150.80	151.70	2,238,518
2022-04-08	150.90	151.60	150.70	151.20	1,739,377
2022-04-07	151.60	152.20	150.20	151.30	2,411,811
2022-04-06	151.00	151.60	150.30	150.90	2,507,328
2022-04-05	148.30	151.00	148.20	151.00	3,081,514
2022-04-04	149.50	149.90	148.80	148.80	2,122,242
2022-04-01	149.50	150.00	148.20	148.90	3,584,492
2022-03-31	148.80	149.40	148.00	148.30	3,228,091
2022-03-30	150.90	150.90	148.90	150.40	2,391,335
2022-03-29	148.50	151.10	148.50	150.10	4,653,672
2022-03-28	149.40	149.70	147.90	149.40	2,703,717
2022-03-25	147.00	149.20	146.30	149.00	2,695,084
2022-03-24	147.00	147.40	145.30	146.10	3,114,116
2022-03-23	145.50	147.10	145.50	146.10	12,116,287
2022-03-22	145.50	147.00	145.40	147.00	2,248,445
2022-03-21	145.60	147.30	145.50	145.50	2,491,337
2022-03-18	145.00	147.70	144.10	147.70	17,750,330
2022-03-17	144.80	147.00	144.80	147.00	3,280,656
2022-03-16	144.00	146.70	144.00	145.50	8,296,623
2022-03-15	143.70	144.20	142.70	144.00	4,348,902
2022-03-14	143.80	144.70	143.20	143.80	2,115,648
2022-03-11	141.00	143.80	141.00	143.30	6,083,340
2022-03-10	139.40	142.60	138.20	141.10	5,757,832
2022-03-09	138.90	139.90	138.20	139.90	5,029,719
2022-03-08	135.00	137.60	134.90	137.30	5,116,756
2022-03-07	132.50	138.30	130.50	136.10	6,987,014
2022-03-04	135.00	136.70	131.80	134.00	5,502,810
2022-03-03	137.00	138.20	134.90	134.90	8,733,459
2022-03-02	134.10	137.30	133.90	136.90	10,711,699
2022-03-01	135.60	136.30	134.10	134.10	6,429,529
2022-02-28	133.00	135.90	133.00	135.40	4,623,898
2022-02-25	132.50	134.80	131.90	134.30	5,078,050
2022-02-24	130.00	133.90	129.00	131.10	10,138,049
2022-02-23	131.50	133.00	131.40	132.40	4,250,999
2022-02-22	130.20	132.80	129.60	131.60	6,175,029
2022-02-21	133.00	133.80	131.50	131.70	3,747,962
2022-02-18	134.50	134.90	132.70	132.70	6,051,523
2022-02-17	135.00	136.50	133.80	134.20	9,279,811
2022-02-16	134.50	136.90	134.20	134.70	7,284,547
2022-02-15	133.00	134.70	133.00	133.50	5,491,369
2022-02-14	135.00	135.00	132.60	133.60	4,249,476
2022-02-11	135.10	135.70	133.60	135.00	3,564,721
2022-02-10	137.30	137.30	135.00	136.60	4,019,083
2022-02-09	134.60	137.50	134.60	137.10	4,242,621
2022-02-08	135.80	136.20	134.20	135.40	2,614,314
2022-02-07	138.60	138.70	135.40	135.40	6,265,644
2022-02-04	141.50	142.40	137.40	137.40	6,433,774
2022-02-03	143.00	144.40	141.10	141.10	7,813,587
2022-02-02	142.00	143.80	141.80	143.50	4,354,644
2022-02-01	144.90	144.90	140.30	141.80	6,354,005
2022-01-31	144.30	144.70	142.90	143.70	11,924,157
2022-01-28	144.50	145.10	143.10	143.20	8,664,963
2022-01-27	142.50	145.50	142.20	144.70	7,593,313
2022-01-26	143.50	144.50	143.10	143.50	3,096,205
2022-01-25	142.60	143.80	142.20	142.90	3,927,334
2022-01-24	144.40	144.40	142.00	142.40	4,120,623
2022-01-21	144.00	144.60	143.50	143.80	2,889,645
2022-01-20	146.40	146.40	144.60	144.80	3,917,867
2022-01-19	146.50	147.20	145.30	145.90	4,539,157
2022-01-18	147.50	147.80	146.00	147.50	3,305,325
2022-01-17	146.70	148.50	146.30	147.20	2,384,984
2022-01-14	146.80	146.90	145.70	146.30	2,985,252
2022-01-13	148.50	148.80	146.70	146.70	2,874,420
2022-01-12	150.00	150.70	148.50	149.90	2,460,505
2022-01-11	151.30	151.80	149.60	149.60	7,776,858
2022-01-10	150.50	150.60	149.20	150.50	3,441,331
2022-01-07	149.40	150.30	148.80	150.20	2,724,840
2022-01-06	148.80	149.60	148.10	149.20	3,606,889
2022-01-05	151.00	151.40	149.50	149.50	1,676,955
2022-01-04	153.00	153.00	151.10	151.10	2,734,700
2022-01-03	151.40	151.40	151.40	151.40	0
2021-12-31	151.50	151.60	151.10	151.40	670,325
2021-12-30	153.00	153.00	151.60	152.40	1,347,859
2021-12-29	150.20	152.90	149.80	151.50	2,338,323
2021-12-28	149.80	149.80	149.80	149.80	0
2021-12-27	149.80	149.80	149.80	149.80	0
2021-12-24	149.00	150.10	148.70	149.80	631,366
2021-12-23	148.20	149.60	148.20	148.80	1,272,376
2021-12-22	148.60	149.90	148.30	149.20	1,956,807
2021-12-21	149.40	150.40	148.60	149.00	2,525,875
2021-12-20	148.20	149.40	147.20	149.20	2,862,996
2021-12-17	149.40	149.40	147.70	148.70	7,453,420
2021-12-16	151.00	151.00	148.70	148.70	3,547,206
2021-12-15	148.90	150.10	148.60	150.00	3,104,750
2021-12-14	152.00	152.00	149.00	149.10	3,820,949
2021-12-13	152.00	152.00	150.20	151.10	2,350,914
2021-12-10	152.90	153.60	152.10	152.10	2,351,292
2021-12-09	152.40	153.10	152.20	153.10	2,195,098
2021-12-08	151.90	152.60	151.60	152.20	2,502,684
2021-12-07	151.00	152.20	151.00	151.90	2,651,810
2021-12-06	149.60	151.00	149.40	150.90	2,128,144
2021-12-03	150.20	150.30	149.00	149.00	3,041,137
2021-12-02	149.50	150.00	148.50	149.40	4,539,315
2021-12-01	150.80	150.80	149.80	150.40	4,284,073
2021-11-30	150.00	151.30	149.70	150.00	4,714,029
2021-11-29	151.00	152.20	150.10	150.10	3,215,055
2021-11-26	148.90	151.80	147.90	150.40	3,282,946
2021-11-25	151.00	151.20	149.90	151.00	2,381,926
2021-11-24	150.50	151.90	150.50	150.70	2,146,296
2021-11-23	150.10	151.20	149.50	150.10	3,089,278
2021-11-22	153.00	153.00	150.40	150.60	3,366,198
2021-11-19	151.00	152.80	150.80	152.40	3,865,365
2021-11-18	150.00	151.30	149.40	151.00	2,835,810
2021-11-17	150.40	151.10	149.20	149.60	3,216,102
2021-11-16	150.70	151.20	150.10	150.80	3,574,045
2021-11-15	151.00	151.00	150.20	150.70	2,566,540
2021-11-12	150.60	151.70	150.50	150.90	2,895,221
2021-11-11	152.00	152.00	149.10	151.00	10,083,201
2021-11-10	155.00	155.00	152.00	152.00	4,776,630
2021-11-09	153.50	154.70	153.40	153.90	2,350,912
2021-11-08	155.00	155.10	153.50	153.50	4,370,143
2021-11-05	154.00	155.00	153.70	154.80	3,034,727
2021-11-04	151.50	155.30	151.50	154.60	3,726,170
2021-11-03	151.80	152.10	150.70	152.10	3,325,054
2021-11-02	151.70	152.80	150.00	151.70	5,367,988
2021-11-01	153.00	153.70	151.70	151.70	3,538,302
2021-10-29	153.50	154.20	152.40	153.60	3,363,878
2021-10-28	153.50	154.40	153.30	153.70	1,919,634
2021-10-27	153.00	154.10	152.60	154.10	3,071,387
2021-10-26	151.50	153.30	151.20	152.20	2,395,969
2021-10-25	153.50	153.50	151.40	151.50	3,238,459
2021-10-22	154.40	154.50	152.80	153.40	2,907,652
2021-10-21	154.60	155.80	154.20	154.30	2,429,682
2021-10-20	156.20	156.20	154.60	154.60	4,568,409
2021-10-19	155.00	156.00	154.20	156.00	3,022,343
2021-10-18	154.20	154.70	153.80	154.60	3,191,353
2021-10-15	154.80	155.10	153.90	154.50	5,187,089
2021-10-14	154.50	154.80	153.60	154.80	3,319,377
2021-10-13	153.70	156.10	153.20	155.10	4,710,694
2021-10-12	151.40	153.70	151.20	153.70	6,576,304
2021-10-11	151.20	152.10	150.30	151.70	3,280,633
2021-10-08	151.80	152.10	151.30	151.30	2,937,867
2021-10-07	152.00	152.90	150.80	151.80	4,166,022
2021-10-06	152.00	152.00	149.50	151.30	4,882,600
2021-10-05	153.00	154.00	152.30	152.50	3,974,463
2021-10-04	153.20	153.90	152.00	152.10	5,427,041
2021-10-01	150.80	153.60	150.00	153.60	5,410,285
2021-09-30	152.50	153.20	150.70	150.90	5,536,905
2021-09-29	154.50	155.90	151.50	151.50	6,137,857
2021-09-28	157.00	157.00	152.50	153.70	7,636,557
2021-09-27	158.20	158.40	156.50	156.50	3,424,128
2021-09-24	160.10	160.60	157.40	157.70	4,898,208
2021-09-23	161.70	162.50	160.60	160.60	4,480,993
2021-09-22	161.40	162.80	161.10	161.40	2,353,315
2021-09-21	160.00	161.90	159.80	161.40	2,723,315
2021-09-20	161.20	161.20	158.40	160.00	5,820,319
2021-09-17	162.50	163.70	161.60	161.60	8,469,242
2021-09-16	160.80	162.30	160.40	162.30	3,354,957
2021-09-15	163.30	163.30	160.40	160.50	3,542,271
2021-09-14	163.40	163.70	162.70	163.00	2,163,130
2021-09-13	165.00	165.40	163.40	163.50	3,277,539
2021-09-10	165.00	165.10	164.10	164.50	2,924,157
2021-09-09	163.80	165.10	163.10	165.00	3,817,997
2021-09-08	165.50	165.50	163.50	164.00	3,543,336
2021-09-07	166.50	166.60	165.80	165.80	2,080,994
2021-09-06	167.00	167.00	165.80	166.50	2,014,106
2021-09-03	167.70	168.00	166.00	166.70	6,126,080
2021-09-02	169.60	169.80	167.50	167.50	4,815,443
2021-09-01	169.00	170.20	168.60	169.60	5,272,444
2021-08-31	167.50	169.10	166.80	168.50	4,205,044
2021-08-30	167.80	167.80	167.80	167.80	0
2021-08-27	166.50	167.80	165.80	167.80	2,267,117
2021-08-26	165.00	166.70	164.90	166.10	6,714,653
2021-08-25	166.00	166.70	165.10	165.60	3,046,037
2021-08-24	167.50	167.50	165.10	165.60	2,153,980
2021-08-23	167.10	167.20	165.70	166.00	2,681,498
2021-08-20	165.80	167.00	165.20	167.00	2,294,828
2021-08-19	167.60	167.80	165.40	165.80	3,966,826
2021-08-18	168.50	169.50	167.60	168.00	3,181,373
2021-08-17	167.80	169.00	167.00	168.00	3,720,160
2021-08-16	167.20	169.20	167.20	167.80	3,252,320
2021-08-13	164.20	168.00	164.20	167.20	3,936,670
2021-08-12	165.50	165.70	164.90	165.30	1,833,493
2021-08-11	164.70	165.20	163.70	165.20	3,332,079
2021-08-10	166.40	166.40	164.00	164.00	2,911,764
2021-08-09	165.90	166.50	164.80	165.90	2,269,673
2021-08-06	166.80	166.80	164.50	165.50	3,403,221
2021-08-05	167.10	168.30	166.30	166.50	3,389,068
2021-08-04	164.30	167.30	164.30	166.80	6,061,278
2021-08-03	163.00	165.10	162.90	164.40	4,214,045
2021-08-02	163.90	165.50	163.90	165.50	4,291,125
2021-07-30	162.50	163.80	161.80	163.80	4,599,803
2021-07-29	163.50	164.30	162.70	163.00	3,757,248
2021-07-28	160.90	164.70	160.90	163.40	18,688,490
2021-07-27	160.00	161.00	158.80	160.70	3,651,426
2021-07-26	161.50	161.90	160.00	160.20	2,928,965
2021-07-23	160.20	161.90	160.10	161.50	3,419,046
2021-07-22	160.00	160.70	158.70	160.70	3,636,788
2021-07-21	159.00	160.30	158.30	159.20	3,151,347
2021-07-20	158.50	159.00	157.70	158.00	3,923,650
2021-07-19	158.70	158.90	156.90	157.70	3,197,002
2021-07-16	159.50	160.10	158.40	159.70	2,530,081
2021-07-15	159.10	159.70	158.30	158.80	2,887,407
2021-07-14	161.20	161.20	158.60	159.10	3,866,711
2021-07-13	161.10	161.80	160.50	161.10	3,076,897
2021-07-12	159.00	161.50	158.90	161.10	4,600,555
2021-07-09	158.00	160.20	157.80	158.30	4,392,764
2021-07-08	159.80	160.20	157.40	157.90	3,998,130
2021-07-07	159.50	160.80	159.10	160.80	3,225,666
2021-07-06	156.80	159.40	156.50	159.40	4,181,206
2021-07-05	155.00	156.90	154.40	156.90	3,394,659
2021-07-02	154.90	155.20	154.20	154.20	3,590,923
2021-07-01	154.50	155.10	153.90	154.60	3,684,603
2021-06-30	155.00	155.60	153.90	153.90	3,987,787
2021-06-29	155.00	156.80	155.00	155.00	3,206,299
2021-06-28	155.10	156.20	154.90	156.00	2,100,495
2021-06-25	154.50	155.50	153.70	155.40	2,465,552
2021-06-24	156.10	156.90	154.50	154.50	4,176,670
2021-06-23	156.90	157.30	155.80	156.30	3,647,720
2021-06-22	155.70	157.60	155.00	157.00	6,603,797
2021-06-21	156.80	157.40	154.30	155.40	5,437,422
2021-06-18	157.50	158.70	156.80	156.80	10,483,070
2021-06-17	156.50	157.80	156.00	157.40	3,898,898
2021-06-16	157.50	159.20	157.10	157.60	7,739,916
2021-06-15	158.00	159.30	157.20	157.30	6,205,073
2021-06-14	156.50	158.00	155.90	158.00	5,597,364
2021-06-11	155.20	156.40	153.00	155.70	6,148,247
2021-06-10	155.50	156.20	154.50	155.00	4,564,374
2021-06-09	155.30	156.50	155.00	155.70	4,747,931
2021-06-08	156.50	156.70	155.10	155.60	5,461,911
2021-06-07	155.60	156.50	155.20	155.80	2,065,098
2021-06-04	154.50	155.90	153.50	155.40	3,958,819
2021-06-03	154.50	154.60	153.20	153.60	3,142,178
2021-06-02	154.00	154.60	153.50	154.60	2,531,797
2021-06-01	154.00	154.60	152.80	153.50	3,066,097
2021-05-28	153.70	155.10	152.60	153.80	3,559,687
2021-05-27	153.20	154.00	152.60	153.20	5,481,725
2021-05-26	150.50	154.10	150.10	152.80	6,040,873
2021-05-25	153.50	154.70	149.00	150.20	10,549,713
2021-05-24	152.00	154.30	151.30	153.00	3,956,563
2021-05-21	151.90	152.70	150.90	151.70	4,275,575
2021-05-20	152.10	152.90	151.30	151.80	3,968,046
2021-05-19	152.00	153.70	151.40	151.60	3,685,677
2021-05-18	151.50	153.00	151.20	152.50	6,532,215
2021-05-17	150.10	151.30	150.00	151.30	4,489,818
2021-05-14	150.30	151.50	149.80	150.20	2,147,371
2021-05-13	149.40	150.30	148.70	149.90	4,637,100
2021-05-12	146.40	149.80	146.40	149.20	4,927,208
2021-05-11	150.00	151.30	146.50	146.80	9,111,156
2021-05-10	150.50	152.70	150.50	151.90	2,759,051
2021-05-07	150.50	151.30	149.40	150.90	2,586,982
2021-05-06	149.00	150.50	148.00	150.20	3,462,856
2021-05-05	150.80	151.20	148.30	148.80	3,276,365
2021-05-04	151.50	152.60	149.30	151.00	4,228,657
2021-04-30	150.50	151.70	149.50	151.20	3,911,115
2021-04-29	150.00	150.80	149.40	150.50	2,046,077
2021-04-28	149.90	150.70	149.40	149.90	2,109,449
2021-04-27	150.80	150.80	149.30	149.80	2,241,676
2021-04-26	150.00	151.30	149.20	150.90	2,812,898
2021-04-23	151.80	152.00	149.90	150.20	4,269,675
2021-04-22	151.30	152.00	150.30	152.00	2,978,270
2021-04-21	154.00	154.00	150.60	150.60	4,689,843
2021-04-20	151.50	154.10	151.00	154.00	4,839,960
2021-04-19	149.20	151.70	148.80	151.20	5,268,452
2021-04-16	149.40	149.60	148.50	149.10	5,191,226
2021-04-15	149.00	150.30	148.70	149.50	2,580,336
2021-04-14	148.50	150.70	148.50	149.20	4,488,919
2021-04-13	147.90	149.40	146.80	149.40	5,368,944
2021-04-12	150.00	150.10	147.80	148.00	3,198,587
2021-04-09	150.00	150.20	148.10	149.70	2,439,971
2021-04-08	149.00	150.30	147.70	150.00	3,557,878
2021-04-07	149.40	150.70	148.50	148.70	3,931,170
2021-04-06	148.40	149.20	147.60	148.70	2,038,421
2021-04-01	148.20	148.40	146.00	147.80	3,403,274
2021-03-31	147.40	149.00	147.00	148.20	4,343,773
2021-03-30	147.00	148.20	146.80	147.20	2,250,212
2021-03-29	147.60	148.20	147.20	147.40	2,586,694
2021-03-26	146.40	147.60	145.60	147.60	3,618,740
2021-03-25	146.00	147.00	144.60	145.40	3,988,223
2021-03-24	146.40	147.60	145.80	145.80	3,772,835
2021-03-23	146.00	147.60	145.80	147.20	2,836,709
2021-03-22	145.40	146.80	144.80	146.40	3,271,804
2021-03-19	143.60	146.00	143.20	146.00	6,513,469
2021-03-18	144.80	146.00	144.00	144.00	5,464,223
2021-03-17	147.40	147.40	144.40	144.40	7,067,253
2021-03-16	146.40	148.40	146.40	147.80	3,677,291
2021-03-15	146.20	147.00	145.40	146.20	2,832,231
2021-03-12	147.80	148.00	145.20	146.00	3,141,113
2021-03-11	147.20	148.20	146.40	148.00	3,738,364
2021-03-10	146.60	147.00	145.00	147.00	4,142,328
2021-03-09	147.80	148.80	145.80	145.80	3,918,072
2021-03-08	148.40	149.00	147.40	147.40	3,734,298
2021-03-05	151.40	152.60	148.20	148.40	4,802,096
2021-03-04	153.40	154.20	151.60	151.60	7,348,620
2021-03-03	153.60	155.40	153.00	153.40	5,655,694
2021-03-02	154.00	155.60	152.80	153.00	4,768,057
2021-03-01	152.20	154.60	152.20	154.00	4,704,228
2021-02-26	151.00	153.20	150.60	152.00	5,432,631
2021-02-25	153.00	153.60	151.00	152.40	3,885,662
2021-02-24	149.60	154.60	149.40	152.60	7,268,668
2021-02-23	149.60	149.80	148.60	149.40	15,399,315
2021-02-22	149.40	149.80	148.40	149.00	5,388,059
2021-02-19	148.60	151.20	148.60	149.00	6,753,188
2021-02-18	149.00	149.60	147.40	149.60	4,593,478
2021-02-17	148.20	149.20	146.80	148.40	4,573,539
2021-02-16	147.00	148.40	146.60	147.20	3,558,563
2021-02-15	146.20	147.40	146.20	146.60	2,448,552
2021-02-12	146.20	147.20	146.00	146.40	2,867,051
2021-02-11	146.00	147.00	146.00	146.40	3,575,439
2021-02-10	146.80	147.40	146.00	147.20	4,063,272
2021-02-09	146.60	147.20	146.00	146.80	2,700,852
2021-02-08	147.00	147.80	145.80	146.20	3,079,623
2021-02-05	146.00	148.00	146.00	146.60	3,126,811
2021-02-04	146.20	147.00	145.20	147.00	3,098,810
2021-02-03	146.60	147.00	144.60	146.80	3,508,687
2021-02-02	148.60	148.60	144.60	146.40	4,473,242
2021-02-01	145.40	147.20	145.20	146.60	5,571,600
2021-01-29	149.00	149.00	145.20	145.20	7,582,932
2021-01-28	149.60	150.00	146.40	148.60	3,911,321
2021-01-27	148.80	151.40	148.40	149.80	5,101,942
2021-01-26	149.00	151.40	148.80	149.00	3,079,545
2021-01-25	148.80	150.60	148.20	149.00	37,877,909
2021-01-22	147.40	149.80	146.80	148.40	4,286,883
2021-01-21	147.20	147.80	146.40	147.00	3,102,948
2021-01-20	145.40	147.80	144.80	147.80	3,563,604
2021-01-19	148.40	148.40	145.40	146.00	2,874,876
2021-01-18	148.00	149.80	148.00	148.20	2,472,014
2021-01-15	150.80	150.80	147.60	148.80	3,853,247
2021-01-14	151.20	153.40	150.80	151.80	3,776,185
2021-01-13	152.00	153.80	152.00	153.20	3,032,809
2021-01-12	154.80	154.80	152.00	152.20	2,961,852
2021-01-11	158.20	161.80	153.40	154.40	8,774,183
2021-01-08	156.00	159.60	155.00	157.40	4,921,789
2021-01-07	155.80	156.60	154.00	156.00	11,341,048
2021-01-06	154.40	156.20	152.80	155.60	3,816,957
2021-01-05	152.00	154.80	150.80	154.80	2,141,896
2021-01-04	153.00	155.40	152.00	152.80	21,930,854
2020-12-31	151.40	152.80	150.80	152.80	795,639
2020-12-30	153.60	154.40	152.00	152.80	1,403,844
2020-12-29	152.00	154.80	151.00	154.00	2,376,551
2020-12-24	149.20	151.20	148.80	151.20	753,633
2020-12-23	147.60	150.60	147.40	150.00	3,018,417
2020-12-22	149.40	149.40	146.20	148.00	2,015,594
2020-12-21	151.00	151.20	145.00	146.60	3,337,034
2020-12-18	152.60	154.60	150.80	153.40	16,871,243
2020-12-17	148.40	153.00	148.40	152.60	8,708,402
2020-12-16	144.60	149.40	144.60	149.20	5,954,192
2020-12-15	145.60	145.60	142.80	145.20	3,472,163
2020-12-14	143.40	146.80	142.20	144.80	3,805,105
2020-12-11	141.80	142.40	140.80	141.60	2,309,507
2020-12-10	140.20	142.80	139.20	142.40	5,296,104
2020-12-09	139.60	140.40	138.80	138.80	2,751,335
2020-12-08	140.60	141.40	139.40	140.00	2,837,187
2020-12-07	141.80	142.20	138.20	140.40	3,327,039
2020-12-04	143.60	144.20	141.60	141.80	3,528,389
2020-12-03	142.80	143.80	140.20	143.00	4,152,420
2020-12-02	146.00	147.00	143.00	143.40	3,619,900
2020-12-01	142.60	146.20	141.20	145.20	3,427,303
2020-11-30	138.20	142.60	138.20	142.00	8,383,552
2020-11-27	141.40	141.80	138.20	139.20	6,578,130
2020-11-26	143.00	143.20	141.40	141.40	2,817,120
2020-11-25	142.20	143.00	141.40	142.40	5,728,427
2020-11-24	144.20	145.20	142.20	142.80	4,109,939
2020-11-23	145.00	146.20	143.00	143.60	6,614,563
2020-11-20	145.20	145.80	144.00	145.00	2,122,007
2020-11-19	147.40	148.00	144.80	145.60	3,257,207
2020-11-18	147.80	148.80	147.00	148.40	4,694,076
2020-11-17	149.80	150.80	147.60	148.60	6,475,126
2020-11-16	150.00	151.80	148.40	150.20	3,243,084
2020-11-13	149.20	150.80	148.40	150.00	2,359,023
2020-11-12	150.60	151.80	149.40	150.40	4,953,462
2020-11-11	148.20	151.00	146.80	151.00	4,388,075
2020-11-10	148.80	150.00	145.20	146.60	5,281,444
2020-11-09	150.60	155.20	148.40	149.40	9,984,483
2020-11-06	151.00	152.00	148.40	149.00	4,151,540
2020-11-05	148.00	151.20	148.00	151.00	5,356,692
2020-11-04	144.20	148.60	144.20	148.60	3,151,267
2020-11-03	145.20	145.80	143.20	145.00	3,796,491
2020-11-02	144.00	144.40	143.20	144.00	2,028,078
2020-10-30	142.80	144.80	141.40	144.00	3,391,121
2020-10-29	143.00	144.80	142.60	143.00	3,658,393
2020-10-28	144.60	144.60	140.20	142.20	4,427,189
2020-10-27	145.20	146.00	144.60	144.60	1,913,228
2020-10-26	146.80	147.80	145.20	146.00	3,466,127
2020-10-23	147.80	148.80	147.00	147.40	1,982,146
2020-10-22	147.60	150.40	146.00	148.20	3,733,335
2020-10-21	147.20	148.60	145.80	148.40	4,724,400
2020-10-20	144.80	147.00	144.20	146.00	2,750,490
2020-10-16	145.00	145.60	141.60	141.80	6,046,816
2020-10-15	144.60	145.20	142.80	144.60	4,637,629
2020-10-14	148.60	149.00	144.60	145.00	2,528,450
2020-10-13	149.20	150.80	147.80	148.20	3,087,116
2020-10-12	147.40	149.80	147.20	149.80	3,478,415
2020-10-09	147.20	147.80	146.60	147.60	13,953,634
2020-10-08	148.80	150.20	147.00	147.40	2,419,052
2020-10-07	150.80	151.80	149.00	149.00	3,812,310
2020-10-06	150.20	150.80	148.80	150.80	2,623,555
2020-10-05	149.40	151.00	148.80	149.60	2,535,824
2020-10-02	148.40	149.40	148.00	149.20	1,861,765
2020-10-01	149.40	150.40	148.80	149.60	1,989,845
2020-09-30	147.00	149.80	147.00	148.40	2,917,633
2020-09-29	148.20	148.60	147.00	148.00	3,518,056
2020-09-28	145.80	150.00	145.80	148.60	2,480,102
2020-09-25	146.40	147.20	144.60	146.40	4,904,806
2020-09-24	146.00	149.20	145.40	145.40	4,982,798
2020-09-23	148.60	149.00	147.40	147.40	5,329,471
2020-09-22	148.40	149.80	146.60	147.20	4,010,564
2020-09-21	149.20	149.80	146.80	147.60	2,200,795
2020-09-18	149.00	150.00	146.40	149.20	19,305,856
2020-09-17	149.00	150.60	148.00	150.00	2,035,407
2020-09-16	150.20	151.20	149.20	150.20	2,646,723
2020-09-15	149.00	150.60	149.00	149.60	2,608,096
2020-09-14	149.20	151.80	147.40	149.60	4,029,293
2020-09-11	150.80	152.00	149.20	149.20	1,734,721
2020-09-10	152.80	153.00	149.80	152.00	1,644,614
2020-09-09	151.80	153.20	150.80	152.00	1,958,743
2020-09-08	151.60	152.00	148.80	151.40	2,135,736
2020-09-07	152.80	155.20	150.20	150.80	6,108,405
2020-09-04	151.80	152.60	149.00	152.30	1,558,922
2020-09-03	150.20	153.80	150.20	150.30	1,601,442
2020-09-02	152.60	153.20	150.40	151.20	1,612,959
2020-09-01	153.40	153.40	150.60	150.80	2,530,427
2020-08-28	153.80	153.80	151.80	152.10	1,581,392
2020-08-27	152.20	153.20	151.80	152.60	1,703,697
2020-08-26	151.60	153.20	150.40	152.90	1,263,474
2020-08-25	151.00	152.40	150.20	150.60	1,665,070
2020-08-24	157.00	157.00	151.80	152.20	1,218,891
2020-08-21	150.60	154.80	150.60	153.40	1,827,666
2020-08-20	148.80	153.60	148.80	152.60	1,384,626
2020-08-19	152.00	152.60	149.00	149.70	1,713,806
2020-08-18	156.00	156.40	151.40	152.20	1,788,947
2020-08-17	154.00	154.40	151.60	153.40	1,822,021
2020-08-14	153.20	153.20	150.40	152.30	3,289,107
2020-08-13	152.20	155.60	150.80	151.20	1,503,419
2020-08-12	150.80	153.00	149.80	152.80	1,869,824
2020-08-11	154.60	155.60	152.00	152.60	1,645,488
2020-08-10	155.80	155.80	152.80	153.90	1,295,090
2020-08-07	155.20	156.00	154.20	155.00	2,387,113
2020-08-06	150.00	155.00	150.00	154.80	1,615,446
2020-08-05	157.00	157.00	153.00	154.40	4,133,692
2020-08-04	156.00	156.00	152.60	152.80	1,799,409
2020-08-03	153.80	155.20	151.80	153.80	1,720,032
2020-07-31	151.20	156.00	151.20	152.90	2,619,902
2020-07-30	154.00	155.20	151.60	155.40	1,856,876
2020-07-29	150.80	157.00	149.00	155.40	8,762,836
2020-07-28	151.60	151.60	148.80	150.40	2,312,550
2020-07-27	148.60	150.00	148.60	149.60	1,944,140
2020-07-24	147.00	151.00	147.00	149.80	3,166,120
2020-07-23	151.60	151.60	149.40	150.40	1,023,104
2020-07-22	151.60	151.60	149.80	150.90	1,639,962
2020-07-21	152.00	152.00	149.60	150.40	8,266,359
2020-07-20	150.80	150.80	148.00	149.00	857,175
2020-07-17	148.20	150.00	146.20	149.00	3,281,573
2020-07-16	148.00	148.40	145.80	146.10	3,563,814
2020-07-15	150.40	150.60	146.60	147.70	2,981,425
2020-07-14	149.60	151.40	148.40	149.80	4,141,163
2020-07-13	151.60	153.00	150.80	150.80	3,350,876
2020-07-10	150.00	153.00	148.40	151.40	11,063,940
2020-07-09	151.80	152.00	147.00	149.60	7,468,169
2020-07-08	154.40	154.40	152.20	153.60	1,189,356
2020-07-07	154.80	155.60	152.00	154.20	1,659,413
2020-07-06	157.40	157.60	153.20	154.90	1,328,943
2020-07-03	156.80	157.00	153.80	153.90	1,575,876
2020-07-02	152.00	157.00	152.00	155.80	1,653,159
2020-07-01	157.00	157.60	153.80	155.60	1,473,825
2020-06-30	153.80	160.00	153.80	158.50	1,574,850
2020-06-29	153.20	157.60	153.20	155.40	1,624,003
2020-06-26	153.40	156.00	153.40	151.50	748,278
2020-06-25	153.40	153.60	149.20	152.40	1,588,692
2020-06-24	156.00	156.00	152.40	155.40	1,074,587
2020-06-23	157.40	157.80	154.20	155.40	2,505,851
2020-06-22	161.60	163.00	156.60	156.80	2,141,834
2020-06-19	163.00	166.00	159.00	165.80	4,913,013
2020-06-18	159.80	162.40	159.60	160.30	2,609,429
2020-06-17	159.00	163.20	158.60	158.70	2,311,466
2020-06-16	158.00	159.80	156.00	155.70	1,901,641
2020-06-15	150.80	158.00	149.40	155.70	3,497,933
2020-06-12	148.40	154.00	146.80	153.20	1,968,568
2020-06-11	148.00	151.40	146.00	149.50	3,657,755
2020-06-10	148.00	149.80	147.20	147.60	6,475,054
2020-06-09	149.40	151.60	147.20	147.70	3,349,728
2020-06-08	152.00	153.40	151.00	152.30	2,320,922
2020-06-05	155.60	155.60	152.00	153.20	3,445,034
2020-06-04	151.20	155.20	151.00	153.60	2,786,686
2020-06-03	155.20	155.80	152.40	154.50	2,811,244
2020-06-02	152.80	154.00	152.00	152.40	3,097,201
2020-06-01	156.00	156.00	152.40	153.40	1,829,509
2020-05-29	153.00	155.80	153.00	154.20	1,985,972
2020-05-28	153.00	159.20	153.00	154.20	5,436,925
2020-05-27	156.40	157.00	153.60	154.40	1,803,728
2020-05-26	157.80	160.40	153.60	154.40	2,964,625
2020-05-22	156.20	157.80	153.00	158.00	2,462,858
2020-05-21	155.00	159.80	154.60	158.00	1,236,686
2020-05-20	155.60	158.80	154.80	155.80	1,601,856
2020-05-19	161.80	161.80	156.00	156.40	2,207,234
2020-05-18	157.00	160.80	155.80	157.20	2,089,802
2020-05-15	153.40	154.60	152.00	154.40	3,286,342
2020-05-14	154.20	155.00	149.40	151.00	6,719,646
2020-05-13	155.00	158.20	154.80	156.00	2,861,961
2020-05-12	158.00	160.60	156.80	157.80	2,363,404
2020-05-11	158.00	159.00	157.00	158.80	1,828,238
2020-05-07	157.00	158.40	155.60	156.20	1,891,714
2020-05-06	156.00	157.60	155.00	156.40	6,454,236
2020-05-05	155.60	157.40	155.20	156.80	1,729,039
2020-05-04	152.80	154.40	151.40	154.30	2,453,460
2020-05-01	155.00	155.80	151.20	155.60	1,583,018
2020-04-30	157.80	161.00	154.40	157.90	1,041,694
2020-04-29	159.40	159.40	153.40	157.90	1,401,825
2020-04-28	153.60	158.80	153.20	153.60	1,161,373
2020-04-27	156.20	157.80	153.40	153.60	1,532,091
2020-04-24	156.40	156.60	152.60	153.20	2,818,394
2020-04-23	160.00	160.00	153.80	157.30	1,619,089
2020-04-22	154.60	157.00	152.60	153.80	1,360,073
2020-04-21	155.00	157.00	153.20	153.80	3,436,915
2020-04-20	160.00	160.00	154.00	157.20	1,742,513
2020-04-17	155.40	158.40	154.80	155.90	2,301,774
2020-04-16	153.40	155.40	150.40	154.40	2,740,671
2020-04-15	162.60	162.60	151.60	152.70	4,987,755
2020-04-14	157.00	164.80	157.00	158.80	2,612,023
2020-04-09	160.00	164.00	157.20	158.80	5,920,174
2020-04-08	153.40	159.20	151.80	158.30	4,552,629
2020-04-07	155.00	159.80	154.60	153.60	5,792,073
2020-04-06	158.00	159.40	153.60	153.00	5,618,426
2020-04-03	157.80	159.40	155.60	157.00	187,282
2020-04-03	157.80	159.40	151.60	153.00	5,044,222
2020-04-02	167.00	167.60	156.40	157.00	6,568,115
2020-04-02	167.00	167.60	159.20	165.70	2,883,825
2020-04-01	157.20	166.60	156.40	165.60	6,627,024
2020-04-01	157.20	166.00	156.40	160.30	3,655,080
2020-03-31	156.20	161.00	153.40	155.00	4,935,560
2020-03-30	152.00	156.80	147.80	153.20	1,692,444
2020-03-27	159.80	159.80	152.60	159.00	4,325,189
2020-03-26	154.40	156.20	148.60	152.50	1,226,838
2020-03-25	150.00	155.00	148.40	144.70	2,592,860
2020-03-24	135.00	146.00	135.00	135.50	3,627,843
2020-03-23	132.20	138.20	130.60	136.00	1,611,153
2020-03-20	132.40	141.00	131.60	127.10	1,662,219
2020-03-19	127.00	128.20	123.60	126.00	1,857,390
2020-03-18	130.00	134.60	126.60	133.60	1,912,516
2020-03-17	138.00	138.00	128.60	134.40	4,432,722
2020-03-16	138.00	139.20	120.40	143.10	8,321,829
2020-03-13	146.00	151.40	142.60	143.40	2,802,603
2020-03-12	149.20	149.20	145.20	154.30	2,037,229
2020-03-11	152.00	155.20	151.20	151.10	2,684,863
2020-03-10	151.60	156.40	150.40	150.50	2,842,133
2020-03-09	149.00	151.60	145.80	154.90	4,302,968
2020-03-06	154.00	155.40	151.20	154.90	5,486,309
2020-03-05	157.00	157.80	155.60	156.30	2,148,618
2020-03-04	154.40	157.20	154.00	154.10	2,266,101
2020-03-03	152.00	155.60	152.00	150.50	1,895,022
2020-03-02	147.20	152.20	147.20	144.90	6,065,461
2020-02-28	146.00	146.40	141.80	148.70	4,492,629
2020-02-27	158.40	158.40	147.40	156.90	3,127,896
2020-02-26	159.00	159.00	155.60	159.70	2,115,483
2020-02-25	160.80	163.00	160.20	160.90	1,492,919
2020-02-24	160.60	161.60	158.60	161.50	1,413,655
2020-02-21	160.20	161.60	160.20	161.50	1,157,480
2020-02-20	163.00	163.20	160.40	160.50	1,810,355
2020-02-19	162.40	163.20	162.20	162.40	2,465,702
2020-02-18	160.60	162.60	160.60	161.70	3,130,182
2020-02-17	159.80	161.80	158.80	161.50	1,442,637
2020-02-14	163.40	163.40	158.40	158.90	4,867,624
2020-02-13	163.40	163.40	159.80	160.10	8,923,015
2020-02-12	157.60	163.40	157.60	161.10	3,085,071
2020-02-11	160.20	161.60	160.00	161.00	1,728,101
2020-02-10	161.00	161.00	159.20	159.70	1,562,308
2020-02-07	160.00	160.20	159.20	160.10	2,082,745
2020-02-06	159.20	160.00	158.80	159.50	1,576,655
2020-02-05	158.40	159.40	158.20	158.50	3,365,409
2020-02-04	157.00	159.60	157.00	158.90	2,240,397
2020-02-03	158.20	159.20	156.00	157.30	2,499,680
2020-01-31	160.00	160.00	157.60	158.10	1,021,109
2020-01-30	160.00	160.00	157.80	158.10	671,580
2020-01-29	159.20	159.60	158.60	158.70	1,389,162
2020-01-28	157.00	159.40	157.00	158.60	1,921,966
2020-01-27	159.40	160.80	157.80	158.10	2,296,441
2020-01-24	159.20	159.80	158.40	158.70	2,347,066
2020-01-23	158.00	160.20	157.20	157.70	2,995,069
2020-01-22	157.60	158.00	157.00	157.10	1,755,451
2020-01-21	160.20	160.20	157.40	157.70	1,948,203
2020-01-20	159.60	160.40	157.60	158.90	1,255,242
2020-01-17	158.00	160.60	158.00	159.90	2,875,261
2020-01-16	158.20	159.80	158.20	159.10	1,796,595
2020-01-15	158.00	159.00	156.40	158.70	5,906,356
2020-01-14	159.40	159.40	157.80	159.10	2,122,693
2020-01-13	158.60	158.80	157.40	157.70	1,533,832
2020-01-10	159.60	159.60	156.80	157.10	5,289,109
2020-01-09	157.00	158.40	156.80	157.70	3,103,495
2020-01-08	158.80	159.00	157.00	158.50	3,075,290
2020-01-07	159.60	159.60	158.00	158.70	3,180,969
2020-01-06	159.20	159.40	157.00	157.60	1,911,746
2020-01-03	159.80	159.80	158.00	159.10	1,764,579
2020-01-02	159.80	160.40	158.60	158.90	2,159,325
2019-12-31	157.80	160.00	157.20	159.90	727,870
2019-12-30	158.00	159.60	157.80	158.50	3,115,753
2019-12-27	154.80	159.60	154.20	158.90	1,786,570
2019-12-24	152.80	155.60	152.80	155.50	429,581
2019-12-23	154.00	154.60	153.40	153.70	1,512,276
2019-12-20	154.00	154.80	152.80	153.00	10,688,945
2019-12-19	151.60	154.20	151.60	153.30	2,065,116
2019-12-18	153.60	153.60	151.80	152.30	2,240,501
2019-12-17	152.60	153.80	151.60	153.50	2,924,637
2019-12-16	150.20	153.20	150.20	153.10	2,619,979
2019-12-13	149.80	154.60	149.80	151.50	5,305,859
2019-12-12	147.00	147.80	145.40	145.70	2,441,105
2019-12-11	150.20	150.60	146.20	147.50	3,696,595
2019-12-10	152.00	152.00	150.60	150.90	1,439,410
2019-12-09	151.00	152.00	150.40	151.70	2,091,951
2019-12-06	148.80	148.80	148.20	147.90	534,984
2019-12-05	149.00	149.00	147.60	148.10	1,099,443
2019-12-04	147.60	149.60	147.60	148.10	2,277,253
2019-12-03	148.60	149.00	148.00	148.50	5,502,731
2019-12-02	147.60	148.40	146.60	147.90	1,758,055
2019-11-29	147.00	147.60	145.00	147.10	1,424,226
2019-11-28	145.80	147.40	145.80	146.70	1,603,578
2019-11-27	144.00	145.80	144.00	145.50	5,192,809
2019-11-26	144.00	144.80	143.60	144.50	3,581,809
2019-11-25	143.00	144.20	141.80	143.70	2,046,122
2019-11-22	139.20	142.60	138.80	142.30	3,566,527
2019-11-21	141.20	141.60	139.00	139.90	1,655,500
2019-11-20	141.60	142.60	141.60	141.90	1,506,881
2019-11-19	143.40	143.80	142.20	142.30	1,581,302
2019-11-18	138.40	143.40	138.40	142.70	1,946,252
2019-11-15	140.20	142.60	140.20	142.30	2,181,356
2019-11-14	140.60	141.60	140.20	140.70	941,800
2019-11-13	140.00	140.60	138.80	140.10	2,250,982
2019-11-12	140.80	140.80	139.40	139.60	1,007,730
2019-11-11	140.00	140.60	139.80	140.10	907,844
2019-11-08	140.20	140.60	139.40	139.60	815,587
2019-11-07	139.60	141.40	139.60	140.10	1,532,747
2019-11-06	140.80	140.80	139.60	139.70	1,434,700
2019-11-05	141.00	141.00	139.80	140.30	1,932,243
2019-11-04	140.20	141.40	140.20	140.30	1,788,376
2019-11-01	142.00	142.20	140.60	140.80	1,807,950
2019-10-31	142.00	142.80	141.20	141.50	3,839,143
2019-10-30	139.80	141.80	139.80	141.30	1,475,644
2019-10-29	139.80	141.20	139.80	140.60	2,922,049
2019-10-28	139.60	141.20	139.20	140.60	2,267,634
2019-10-25	140.20	140.20	137.80	138.90	1,306,618
2019-10-24	142.00	142.00	139.20	140.00	1,380,235
2019-10-23	142.00	142.00	140.60	141.30	2,247,882
2019-10-22	142.20	142.20	140.80	141.70	2,048,909
2019-10-21	140.80	142.20	140.00	141.70	2,346,879
2019-10-18	140.60	141.00	139.60	140.90	3,005,286
2019-10-17	138.60	141.60	138.60	140.10	8,017,591
2019-10-16	139.80	139.80	136.80	138.10	1,614,865
2019-10-15	135.80	139.00	135.80	136.30	1,366,562
2019-10-14	136.00	136.80	133.80	136.30	1,164,149
2019-10-11	132.60	137.60	132.00	136.90	4,747,829
2019-10-10	136.00	136.00	131.40	134.50	718,810
2019-10-09	133.80	134.80	133.60	134.50	1,135,901
2019-10-08	133.00	134.40	133.00	133.60	4,231,035
2019-10-07	135.40	135.40	132.00	133.80	1,125,543
2019-10-04	132.00	134.40	132.00	133.30	628,654
2019-10-03	132.40	132.80	131.60	132.50	1,552,291
2019-10-02	132.60	132.60	131.40	132.50	1,888,958
2019-10-01	133.00	133.20	132.20	132.50	1,179,189
2019-09-30	135.80	135.80	132.60	133.30	1,540,427
2019-09-27	133.80	135.20	133.20	133.90	2,741,996
2019-09-26	133.40	134.00	133.00	133.20	3,910,255
2019-09-25	132.40	133.80	131.00	133.10	3,835,203
2019-09-24	136.40	136.40	131.00	132.90	6,229,595
2019-09-23	135.80	139.80	135.80	139.10	1,261,648
2019-09-20	139.00	139.00	136.60	137.90	2,390,576
2019-09-19	138.20	138.20	136.40	136.80	1,000,857
2019-09-18	137.80	138.80	137.00	137.50	2,070,527
2019-09-17	134.00	137.00	134.00	136.70	1,417,767
2019-09-16	135.00	136.60	134.40	134.50	1,241,372
2019-09-13	135.40	137.40	135.40	136.90	1,370,827
2019-09-12	136.40	136.40	135.00	135.50	963,917
2019-09-11	135.00	136.00	134.20	135.70	1,229,297
2019-09-10	137.00	137.00	134.60	134.90	1,186,843
2019-09-09	136.20	136.60	135.60	135.70	973,452
2019-09-06	136.00	137.20	136.00	136.50	3,502,311
2019-09-05	136.80	137.20	136.40	136.70	992,468
2019-09-04	137.20	137.80	136.00	137.30	1,127,280
2019-09-03	136.20	137.00	135.40	136.50	1,562,806
2019-09-02	136.40	137.20	135.80	135.80	638,531
2019-08-30	137.60	137.60	135.80	136.90	753,028
2019-08-29	137.60	137.60	136.20	137.30	821,599
2019-08-28	138.20	138.80	136.40	137.30	1,324,107
2019-08-27	136.40	138.60	135.20	137.90	2,986,675
2019-08-23	134.60	136.60	134.20	134.30	1,141,523
2019-08-22	133.80	135.00	133.20	134.30	1,434,037
2019-08-21	132.20	133.80	130.80	133.50	1,089,360
2019-08-20	132.00	132.00	131.00	131.70	1,882,287
2019-08-19	131.40	132.00	130.40	131.30	1,179,107
2019-08-16	131.40	131.40	130.00	130.50	1,176,081
2019-08-15	129.80	132.20	129.40	129.50	1,420,042
2019-08-14	130.00	130.40	128.80	128.90	1,280,345
2019-08-13	131.00	131.00	129.00	129.10	1,245,723
2019-08-12	132.60	132.80	130.60	130.90	1,403,650
2019-08-09	130.80	132.40	130.60	131.70	1,134,007
2019-08-08	130.60	132.20	130.20	130.50	1,391,671
2019-08-07	129.20	130.80	129.00	130.60	3,957,297
2019-08-06	129.00	129.40	128.40	129.10	3,230,546
2019-08-05	129.60	130.20	129.20	129.50	2,382,220
2019-08-02	131.20	131.60	129.20	129.50	2,951,377
2019-08-01	131.40	132.00	130.80	131.10	4,309,348
2019-07-31	134.40	134.40	131.00	132.10	3,332,054
2019-07-30	133.00	135.00	133.00	133.70	1,062,165
2019-07-29	135.00	136.00	133.40	134.10	1,489,956
2019-07-26	135.60	135.60	134.80	135.10	1,708,901
2019-07-25	136.00	136.00	134.00	134.90	1,901,687
2019-07-24	135.60	135.80	133.80	134.50	1,620,352
2019-07-23	137.20	137.20	134.80	135.30	1,378,498
2019-07-22	138.40	139.00	135.40	135.80	1,167,929
2019-07-19	137.00	137.60	136.80	137.10	955,242
2019-07-18	135.60	137.00	135.60	136.70	948,116
2019-07-17	135.60	137.20	135.60	136.90	832,042
2019-07-16	138.80	138.80	136.60	136.90	4,347,649
2019-07-15	139.00	139.00	136.80	137.10	2,057,860
2019-07-12	138.40	138.40	135.80	137.10	1,227,431
2019-07-11	137.40	137.40	136.00	136.50	820,291
2019-07-10	136.80	138.40	136.80	138.10	991,650
2019-07-09	137.20	138.00	137.20	137.90	910,878
2019-07-08	136.40	138.40	136.40	137.90	998,245
2019-07-05	138.00	138.80	136.80	136.90	1,026,683
2019-07-04	137.00	138.00	137.00	137.70	543,439
2019-07-03	135.80	137.60	135.80	137.30	1,442,061
2019-07-02	134.00	136.20	134.00	136.10	1,451,681
2019-07-01	134.00	134.60	133.40	134.40	2,156,749
2019-06-28	133.40	134.00	133.40	133.70	1,730,459
2019-06-27	133.40	133.60	132.40	134.10	803,019
2019-06-26	135.40	135.40	133.40	134.10	1,082,457
2019-06-25	132.80	135.00	132.80	135.10	1,268,837
2019-06-24	132.60	134.60	132.60	134.30	1,905,705
2019-06-21	134.40	134.60	133.00	134.60	1,064,381
2019-06-20	133.20	135.60	133.20	134.60	3,046,491
2019-06-19	135.00	135.00	132.20	132.50	5,227,788
2019-06-18	136.80	136.80	130.20	133.90	16,692,960
2019-06-17	136.00	139.00	136.00	138.70	2,555,843
2019-06-14	138.20	138.80	137.60	138.50	1,005,210
2019-06-13	137.80	138.60	137.40	137.90	1,152,265
2019-06-12	137.80	137.80	137.00	137.30	1,518,559
2019-06-11	137.80	137.80	136.00	137.50	2,446,625
2019-06-10	137.60	137.80	136.40	136.90	1,198,848
2019-06-07	136.20	136.40	135.00	135.70	2,308,728
2019-06-06	137.60	137.60	135.40	135.70	2,902,878
2019-06-05	136.60	137.40	136.20	137.10	1,124,639
2019-06-04	136.00	137.00	135.20	136.00	3,463,581
2019-06-03	136.60	136.60	135.40	135.30	1,378,385
2019-05-31	137.80	137.80	135.40	137.30	822,206
2019-05-30	135.00	137.40	134.80	137.30	1,091,370
2019-05-29	134.60	135.60	134.20	135.20	1,379,113
2019-05-28	133.60	135.00	132.60	134.50	5,682,139
2019-05-24	132.60	133.60	132.60	133.30	808,777
2019-05-23	133.80	133.80	131.60	131.90	1,274,983
2019-05-22	134.60	134.60	133.00	133.10	886,538
2019-05-21	133.80	135.20	132.80	134.50	2,904,952
2019-05-20	132.60	133.00	131.80	132.80	1,702,494
2019-05-17	132.40	132.80	132.20	132.50	1,714,502
2019-05-16	133.00	133.00	132.00	132.40	1,990,847
2019-05-15	132.60	134.00	132.60	132.70	2,622,626
2019-05-14	132.80	132.80	132.00	132.10	3,528,908
2019-05-13	133.00	133.20	131.80	131.90	3,330,913
2019-05-10	132.40	132.80	131.60	132.50	2,639,709
2019-05-09	133.00	133.00	131.20	131.80	1,744,404
2019-05-08	132.80	132.80	132.20	132.30	1,752,262
2019-05-07	132.20	132.80	131.60	132.70	5,252,214
2019-05-03	131.40	132.00	130.40	131.50	7,462,500
2019-05-02	132.20	132.20	130.80	130.90	1,816,858
2019-05-01	132.00	132.00	131.20	131.50	2,158,130
2019-04-30	131.80	132.00	130.80	131.30	4,884,255
2019-04-29	132.00	132.40	131.00	131.30	4,249,298

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	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
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150