Impact Health Share History

Impact Health Share Price history. The following table shows end-of-day data IHR historical share prices for Impact 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	85.00	85.50	83.80	85.30	236,256
2024-04-26	84.50	85.00	84.00	84.20	719,623
2024-04-25	84.00	85.40	83.90	84.30	662,575
2024-04-24	84.80	85.30	83.60	83.60	666,778
2024-04-23	84.00	85.50	82.90	85.40	376,997
2024-04-22	82.00	84.50	82.00	84.20	977,645
2024-04-19	81.20	83.50	81.20	83.30	576,940
2024-04-18	82.60	84.00	82.60	84.00	661,154
2024-04-17	82.90	83.80	82.50	83.00	724,282
2024-04-16	82.80	83.60	82.40	82.90	515,170
2024-04-15	85.50	85.50	83.50	83.60	4,015,913
2024-04-12	85.40	85.60	84.10	84.20	420,945
2024-04-11	85.90	86.10	85.00	85.40	262,606
2024-04-10	86.00	86.00	83.30	84.00	688,436
2024-04-09	84.50	85.70	84.50	85.20	999,583
2024-04-08	83.80	84.50	83.80	84.50	932,431
2024-04-05	85.00	85.00	83.40	84.00	582,259
2024-04-04	84.40	84.40	83.00	84.10	804,259
2024-04-03	84.30	84.90	83.50	84.20	854,437
2024-04-02	84.90	85.00	83.90	84.30	901,814
2024-04-01	84.20	84.20	84.20	84.20	0
2024-03-29	84.20	84.20	84.20	84.20	0
2024-03-28	83.50	84.80	82.90	84.20	1,741,721
2024-03-27	83.00	83.50	82.90	83.20	1,216,736
2024-03-26	81.60	83.90	81.60	83.60	782,709
2024-03-25	82.90	83.50	82.90	83.40	1,031,370
2024-03-22	82.40	82.80	82.40	82.80	280,003
2024-03-21	81.50	83.40	81.50	82.20	828,763
2024-03-20	81.90	83.00	81.90	82.00	460,623
2024-03-19	81.60	82.60	81.40	82.10	508,862
2024-03-18	82.00	82.10	81.10	81.60	383,612
2024-03-15	81.00	82.50	81.00	81.90	547,498
2024-03-14	81.70	82.50	80.80	81.00	805,374
2024-03-13	81.70	82.30	81.30	81.80	363,480
2024-03-12	82.60	83.00	81.80	81.80	371,021
2024-03-11	81.90	82.70	81.90	82.00	458,929
2024-03-08	81.60	82.30	81.20	82.30	868,260
2024-03-07	81.90	81.90	81.10	81.10	441,073
2024-03-06	81.00	83.00	80.90	82.00	717,087
2024-03-05	80.90	81.50	80.10	80.80	386,993
2024-03-04	81.20	81.70	80.60	80.90	433,916
2024-03-01	81.00	81.60	80.10	81.20	318,145
2024-02-29	80.70	82.30	80.70	81.20	564,663
2024-02-28	82.00	82.00	79.60	80.30	942,012
2024-02-27	81.50	83.00	81.30	81.30	403,757
2024-02-26	82.70	82.70	80.20	81.00	4,621,209
2024-02-23	81.90	82.70	81.90	82.70	635,444
2024-02-22	81.00	81.10	80.30	81.00	515,065
2024-02-21	80.30	81.10	80.20	80.20	211,616
2024-02-20	80.70	80.80	80.00	80.80	221,847
2024-02-19	80.20	81.40	79.80	80.60	549,802
2024-02-16	80.80	80.80	79.90	80.40	272,988
2024-02-15	79.00	80.90	78.50	80.40	521,024
2024-02-14	79.60	80.00	78.90	78.90	519,190
2024-02-13	82.10	82.10	79.10	79.60	380,667
2024-02-12	82.00	82.00	81.30	81.50	254,410
2024-02-09	81.20	81.30	80.40	80.90	1,429,702
2024-02-08	81.20	81.80	80.20	81.00	542,006
2024-02-07	82.80	82.80	81.40	82.10	577,591
2024-02-06	82.80	83.90	82.40	83.50	836,996
2024-02-05	85.60	85.60	82.70	83.70	575,973
2024-02-02	85.80	85.80	83.50	83.90	529,483
2024-02-01	88.50	88.50	84.40	84.40	349,384
2024-01-31	87.10	87.10	85.80	85.80	1,083,684
2024-01-30	87.00	87.00	85.80	86.70	268,012
2024-01-29	86.40	87.00	85.60	86.80	336,037
2024-01-26	88.40	88.50	85.40	86.30	321,102
2024-01-25	87.90	87.90	86.00	86.70	195,516
2024-01-24	90.00	90.00	86.10	87.00	279,290
2024-01-23	87.00	89.90	86.10	87.20	173,991
2024-01-22	87.00	87.00	86.00	86.80	226,963
2024-01-19	86.40	88.00	86.10	86.10	194,464
2024-01-18	88.10	88.60	86.50	87.00	584,475
2024-01-17	90.00	90.00	87.40	87.90	219,876
2024-01-16	90.40	90.90	89.60	90.00	330,838
2024-01-15	90.00	90.60	89.80	90.00	747,491
2024-01-12	88.90	90.50	88.90	89.90	2,443,506
2024-01-11	89.70	89.90	87.80	88.10	1,957,861
2024-01-10	89.60	89.90	88.00	88.00	2,802,241
2024-01-09	88.30	89.90	88.30	89.70	206,816
2024-01-08	89.20	89.50	87.60	89.50	346,624
2024-01-05	89.20	89.20	88.10	89.20	307,074
2024-01-04	91.90	91.90	89.00	90.40	2,321,293
2024-01-03	91.80	91.80	88.70	90.10	1,508,585
2024-01-02	89.60	89.60	89.20	89.20	48,160
2024-01-01	90.10	90.10	90.10	90.10	0
2023-12-29	90.10	90.10	90.10	90.10	41,355
2023-12-28	88.40	91.00	88.40	90.10	492,860
2023-12-27	88.00	91.20	88.00	90.20	533,996
2023-12-26	90.20	90.20	90.20	90.20	0
2023-12-25	90.20	90.20	90.20	90.20	0
2023-12-22	88.40	91.00	88.40	90.20	361,163
2023-12-21	88.30	91.90	88.30	89.40	267,705
2023-12-20	90.00	91.00	87.90	90.50	1,930,853
2023-12-19	90.00	90.00	88.00	88.70	133,546
2023-12-18	86.30	89.60	86.30	88.60	243,411
2023-12-15	91.00	91.00	85.40	88.70	519,291
2023-12-14	87.00	90.80	86.90	90.20	465,618
2023-12-13	86.00	86.00	84.10	85.80	332,756
2023-12-12	86.10	86.10	84.50	86.00	239,370
2023-12-11	87.00	87.00	84.10	86.00	371,478
2023-12-08	87.00	87.00	84.30	85.20	798,522
2023-12-07	86.50	86.50	83.90	84.80	332,814
2023-12-06	87.00	87.00	86.10	86.50	541,877
2023-12-05	86.00	86.60	85.20	86.40	174,973
2023-12-04	83.20	86.20	83.20	85.70	2,539,131
2023-12-01	82.60	86.00	82.50	86.00	691,310
2023-11-30	85.90	85.90	82.10	82.10	1,173,780
2023-11-29	84.50	85.50	83.70	85.50	235,566
2023-11-28	85.50	85.50	83.00	84.00	768,610
2023-11-27	84.80	86.00	84.30	85.80	303,310
2023-11-24	85.00	85.30	84.40	85.30	204,324
2023-11-23	86.10	86.10	83.80	84.70	230,087
2023-11-22	85.10	85.10	83.60	83.90	261,166
2023-11-21	86.60	86.60	85.00	85.20	249,040
2023-11-20	86.40	87.40	86.40	86.90	567,213
2023-11-17	86.30	86.30	85.00	85.70	2,234,262
2023-11-16	86.80	87.10	85.20	86.50	204,377
2023-11-15	87.20	88.80	86.50	87.00	1,680,346
2023-11-14	84.40	87.40	83.50	87.00	261,770
2023-11-13	86.30	86.30	83.80	83.80	274,957
2023-11-10	83.40	85.50	83.20	84.60	156,488
2023-11-09	83.90	84.00	83.00	83.50	221,504
2023-11-08	84.10	85.00	83.10	84.00	160,215
2023-11-07	85.00	87.30	83.20	84.10	462,248
2023-11-06	86.20	88.70	86.20	87.50	141,460
2023-11-03	86.40	88.70	86.40	88.00	624,572
2023-11-02	83.70	88.40	83.70	88.10	1,117,890
2023-11-01	82.50	84.60	82.50	84.60	278,128
2023-10-31	81.20	84.60	81.20	82.80	540,996
2023-10-30	81.00	81.80	77.70	80.20	618,321
2023-10-27	79.70	81.20	79.70	80.20	431,161
2023-10-26	77.90	80.40	77.90	80.00	328,388
2023-10-25	77.90	79.40	77.20	79.40	358,398
2023-10-24	77.90	80.50	77.90	79.00	295,301
2023-10-23	80.70	80.70	79.50	79.60	872,443
2023-10-20	79.50	82.00	78.30	79.20	680,369
2023-10-19	79.70	81.70	79.70	79.70	86,620
2023-10-18	79.00	81.20	79.00	80.10	153,574
2023-10-17	82.40	82.40	80.00	80.40	328,059
2023-10-16	82.80	83.00	80.50	80.80	259,459
2023-10-13	80.70	81.90	80.70	81.70	341,170
2023-10-12	82.70	82.80	81.20	81.40	447,550
2023-10-11	81.80	82.80	81.80	82.80	319,650
2023-10-10	80.80	81.00	80.00	81.00	1,419,928
2023-10-09	80.80	80.80	79.80	80.40	413,727
2023-10-06	80.70	81.20	80.60	80.80	188,955
2023-10-05	80.70	81.50	80.40	80.70	594,080
2023-10-04	83.20	83.20	80.60	80.60	250,748
2023-10-03	82.00	82.40	81.00	81.60	433,227
2023-10-02	82.40	83.30	82.30	82.70	378,712
2023-09-29	83.90	83.90	82.30	83.00	393,627
2023-09-28	84.30	84.30	82.00	82.80	766,920
2023-09-27	83.10	84.50	82.70	82.70	274,280
2023-09-26	84.00	86.20	83.50	83.90	181,927
2023-09-25	84.10	84.10	83.20	83.90	138,829
2023-09-22	85.10	85.50	84.10	84.80	696,137
2023-09-21	85.00	85.70	84.50	85.70	130,207
2023-09-20	86.00	86.20	84.90	85.70	977,919
2023-09-19	86.80	86.80	85.50	85.50	348,838
2023-09-18	87.00	87.00	86.00	86.00	228,663
2023-09-15	88.00	88.00	87.10	87.10	220,925
2023-09-14	88.00	90.00	88.00	89.10	164,632
2023-09-13	87.40	88.50	87.30	88.50	280,833
2023-09-12	89.00	89.00	87.50	88.00	352,546
2023-09-11	88.50	88.50	88.10	88.50	226,414
2023-09-08	89.00	91.80	89.00	89.10	153,403
2023-09-07	90.40	90.40	88.70	89.00	152,496
2023-09-06	89.60	89.70	88.80	88.80	365,566
2023-09-05	89.80	91.90	89.80	90.00	314,664
2023-09-04	91.20	91.50	89.70	90.40	232,264
2023-09-01	91.20	91.90	90.70	91.60	305,731
2023-08-31	90.30	91.60	89.80	91.60	467,042
2023-08-30	89.40	91.50	88.90	91.10	503,844
2023-08-29	89.70	89.80	88.60	89.60	197,652
2023-08-28	89.70	89.70	89.70	89.70	0
2023-08-25	87.90	90.90	87.90	89.70	529,873
2023-08-24	88.30	88.30	87.80	88.20	523,364
2023-08-23	85.40	88.00	85.10	88.00	571,103
2023-08-22	85.00	86.70	84.90	85.80	238,496
2023-08-21	86.00	86.00	84.50	84.50	414,215
2023-08-18	87.00	87.00	85.00	85.50	208,928
2023-08-17	86.00	87.60	85.40	86.40	323,979
2023-08-16	88.00	89.60	86.00	88.20	269,307
2023-08-15	89.20	89.20	86.20	88.40	343,719
2023-08-14	91.50	91.50	89.00	89.00	265,135
2023-08-11	92.90	92.90	89.00	89.80	179,136
2023-08-10	91.00	92.90	89.80	91.10	244,688
2023-08-09	90.00	91.50	89.10	90.90	449,159
2023-08-08	90.40	90.80	89.50	90.00	187,268
2023-08-07	91.00	93.20	90.20	90.20	353,149
2023-08-04	91.00	91.00	89.20	90.10	155,612
2023-08-03	90.50	90.70	89.40	90.50	824,176
2023-08-02	94.40	94.40	90.00	91.30	231,072
2023-08-01	91.20	94.40	91.20	92.60	123,196
2023-07-31	91.60	93.80	91.10	93.00	217,776
2023-07-28	91.70	92.80	91.50	91.80	246,700
2023-07-27	92.80	92.80	91.50	91.70	223,414
2023-07-26	92.50	92.50	91.50	92.10	236,063
2023-07-25	93.00	93.00	91.50	92.20	166,500
2023-07-24	92.80	92.80	92.60	92.60	119,222
2023-07-21	93.00	94.40	93.00	93.80	234,935
2023-07-20	93.30	95.40	92.80	95.10	171,702
2023-07-19	89.90	93.60	89.90	93.60	740,453
2023-07-18	90.00	90.00	88.80	88.80	262,731
2023-07-17	91.90	91.90	88.60	88.60	233,748
2023-07-14	88.40	91.10	88.40	90.10	475,230
2023-07-13	89.00	90.80	87.50	90.20	242,565
2023-07-12	91.00	91.00	88.90	89.80	292,260
2023-07-11	89.60	89.80	87.60	89.30	698,171
2023-07-10	88.60	88.70	87.40	87.90	499,411
2023-07-07	87.90	88.10	87.10	88.00	281,443
2023-07-06	89.90	89.90	87.10	87.70	221,956
2023-07-05	89.40	91.00	89.40	90.00	277,471
2023-07-04	92.00	92.00	89.90	91.20	655,985
2023-07-03	90.60	91.20	89.60	90.70	466,599
2023-06-30	90.80	90.80	89.40	90.00	465,487
2023-06-29	89.50	90.40	89.30	90.00	1,004,267
2023-06-28	88.40	90.00	88.40	89.90	338,827
2023-06-27	89.50	90.20	88.70	88.70	341,826
2023-06-26	87.50	90.00	87.00	88.90	266,358
2023-06-23	92.00	92.00	88.20	88.20	489,162
2023-06-22	92.80	92.80	90.20	90.30	361,533
2023-06-21	91.60	91.90	90.70	90.70	203,594
2023-06-20	92.50	92.50	91.60	91.60	345,069
2023-06-19	93.50	93.50	92.50	92.50	225,996
2023-06-16	92.90	94.50	92.00	94.30	708,988
2023-06-15	93.40	93.50	92.20	93.00	212,940
2023-06-14	96.00	96.00	93.00	93.00	370,128
2023-06-13	100.00	100.00	93.50	93.50	307,569
2023-06-12	98.70	98.70	97.00	97.00	308,395
2023-06-09	98.60	99.00	97.30	97.30	861,509
2023-06-08	100.00	100.00	98.40	98.40	369,827
2023-06-07	99.70	100.60	99.10	99.50	326,986
2023-06-06	99.40	100.40	99.00	99.60	225,967
2023-06-05	100.40	100.60	99.10	99.40	657,605
2023-06-02	99.50	100.60	99.50	100.00	251,378
2023-06-01	100.00	100.00	97.80	98.50	290,273
2023-05-31	97.90	101.40	97.10	101.40	1,293,030
2023-05-30	99.00	99.00	98.00	98.20	903,247
2023-05-29	98.40	98.40	98.40	98.40	0
2023-05-26	98.10	98.60	97.60	98.40	194,487
2023-05-25	98.50	99.00	98.00	98.40	408,171
2023-05-24	98.50	99.30	97.50	99.30	260,982
2023-05-23	99.40	99.40	98.70	99.20	164,904
2023-05-22	99.40	99.40	98.40	99.00	339,747
2023-05-19	99.00	99.90	98.40	99.00	224,528
2023-05-18	101.20	101.20	98.80	98.90	291,090
2023-05-17	102.60	102.60	101.20	101.40	345,059
2023-05-16	101.00	102.60	100.00	101.80	566,949
2023-05-15	100.00	101.40	99.90	101.40	385,156
2023-05-12	99.50	100.20	98.20	100.20	203,325
2023-05-11	97.50	98.70	97.50	98.70	450,226
2023-05-10	98.00	98.00	97.60	97.60	304,429
2023-05-09	99.40	99.40	96.60	96.60	646,559
2023-05-08	98.90	98.90	98.90	98.90	0
2023-05-05	95.50	99.10	95.50	98.90	501,453
2023-05-04	96.30	96.40	95.20	95.90	700,730
2023-05-03	97.10	98.00	96.50	97.70	574,439
2023-05-02	97.80	97.80	95.80	96.70	798,274
2023-05-01	98.00	98.00	98.00	98.00	0
2023-04-28	97.40	98.00	97.00	98.00	354,040
2023-04-27	95.50	95.70	95.50	95.60	273,880
2023-04-26	96.10	96.40	94.80	96.40	367,639
2023-04-25	96.30	96.30	96.10	96.10	266,515
2023-04-24	97.00	97.10	95.50	96.40	243,261
2023-04-21	96.90	96.90	96.00	96.00	379,586
2023-04-20	96.80	97.10	96.00	96.30	206,551
2023-04-19	98.10	98.90	94.80	95.30	645,935
2023-04-18	98.80	98.80	96.50	97.40	231,701
2023-04-17	98.20	98.70	96.90	98.50	236,273
2023-04-14	97.30	98.40	97.30	97.60	2,180,701
2023-04-13	97.00	98.40	96.40	97.20	318,786
2023-04-12	97.80	99.00	97.00	97.30	628,788
2023-04-11	96.00	97.80	96.00	96.80	877,137
2023-04-10	95.90	95.90	95.90	95.90	0
2023-04-07	95.90	95.90	95.90	95.90	0
2023-04-06	93.00	96.10	93.00	95.90	508,015
2023-04-05	93.90	93.90	92.80	93.00	704,125
2023-04-04	92.80	94.00	92.80	94.00	695,638
2023-04-03	92.00	92.70	92.00	92.50	760,554
2023-03-31	92.80	92.80	92.20	92.20	614,948
2023-03-30	90.80	92.10	90.50	91.90	679,124
2023-03-29	91.00	91.00	89.20	90.10	1,017,288
2023-03-28	92.10	92.10	90.70	90.70	931,092
2023-03-27	93.20	93.20	91.80	91.80	396,556
2023-03-24	91.10	93.10	91.10	92.70	553,647
2023-03-23	93.00	94.20	90.30	92.00	1,829,437
2023-03-22	93.40	94.90	93.40	94.00	325,641
2023-03-21	95.60	95.60	94.00	94.50	494,504
2023-03-20	96.40	96.50	95.40	95.60	423,227
2023-03-17	97.00	97.00	95.60	95.60	635,196
2023-03-16	97.50	98.20	96.80	96.90	327,977
2023-03-15	96.60	96.80	96.00	96.80	245,356
2023-03-14	95.60	97.60	95.60	97.00	536,353
2023-03-13	95.30	96.50	94.70	94.90	573,023
2023-03-10	96.00	97.10	95.20	96.30	775,310
2023-03-09	99.20	99.20	97.10	97.50	541,733
2023-03-08	99.40	99.90	99.40	99.70	316,285
2023-03-07	100.60	100.80	100.20	100.40	133,627
2023-03-06	99.80	101.00	99.50	101.00	430,606
2023-03-03	99.70	100.20	99.30	99.80	234,873
2023-03-02	100.40	101.00	99.90	101.00	343,557
2023-03-01	102.20	102.20	100.00	100.20	399,944
2023-02-28	101.00	102.60	101.00	102.00	786,221
2023-02-27	99.80	101.60	99.80	101.60	382,066
2023-02-24	100.40	100.40	99.50	99.50	474,506
2023-02-23	99.90	100.40	99.70	100.40	289,473
2023-02-22	100.20	100.20	99.60	99.90	485,417
2023-02-21	101.00	101.00	100.40	101.00	196,527
2023-02-20	101.20	101.40	101.00	101.20	244,593
2023-02-17	101.00	101.00	100.80	101.00	193,360
2023-02-16	100.40	101.80	100.40	101.40	404,562
2023-02-15	101.00	101.40	100.00	100.40	497,887
2023-02-14	102.00	103.20	100.40	102.40	366,312
2023-02-13	103.20	103.20	101.20	101.20	518,303
2023-02-10	105.20	105.20	101.20	101.20	378,793
2023-02-09	103.40	103.40	102.00	102.00	568,270
2023-02-08	104.60	105.20	104.00	104.80	552,412
2023-02-07	106.80	106.80	102.80	102.80	389,184
2023-02-06	107.00	107.00	104.60	105.20	331,490
2023-02-03	107.00	107.20	105.40	105.40	1,137,970
2023-02-02	105.40	108.00	105.40	107.80	1,216,357
2023-02-01	104.00	105.80	104.00	105.40	497,281
2023-01-31	104.00	106.00	104.00	104.00	410,935
2023-01-30	104.60	106.40	104.20	106.20	197,825
2023-01-27	103.80	105.60	103.80	105.60	274,423
2023-01-26	105.60	105.80	105.60	105.80	366,489
2023-01-25	106.00	106.00	104.20	105.40	188,781
2023-01-24	105.00	107.00	105.00	106.20	372,164
2023-01-23	105.40	105.60	105.00	105.20	2,155,444
2023-01-20	102.40	106.00	102.40	105.20	380,516
2023-01-19	106.20	106.20	102.20	102.60	370,812
2023-01-18	104.80	104.80	102.40	102.40	597,578
2023-01-17	103.60	105.40	102.80	104.20	590,772
2023-01-16	103.40	103.80	102.80	103.00	298,916
2023-01-13	106.20	106.20	103.20	103.40	455,352
2023-01-12	106.20	106.20	104.40	105.20	475,875
2023-01-11	104.20	105.60	103.80	105.00	121,079
2023-01-10	103.00	103.80	103.00	103.20	495,311
2023-01-09	103.80	104.80	103.20	104.40	233,180
2023-01-06	105.40	105.40	103.80	103.80	233,686
2023-01-05	105.40	105.60	104.00	104.20	230,987
2023-01-04	106.60	106.60	105.20	105.40	321,765
2023-01-03	105.20	106.80	105.20	105.80	723,788
2023-01-02	105.00	105.00	105.00	105.00	0
2022-12-30	106.60	106.60	105.00	105.00	144,334
2022-12-29	103.20	105.80	102.80	105.60	424,374
2022-12-28	100.00	104.00	100.00	103.20	188,802
2022-12-27	103.60	103.60	103.60	103.60	0
2022-12-26	103.60	103.60	103.60	103.60	0
2022-12-23	103.80	103.80	103.60	103.60	41,381
2022-12-22	102.60	102.60	100.80	100.80	142,844
2022-12-21	100.00	102.80	100.00	102.20	456,242
2022-12-20	100.60	101.60	100.20	100.80	266,286
2022-12-19	101.60	102.40	101.20	101.80	216,420
2022-12-16	105.20	105.20	100.40	100.60	1,215,103
2022-12-15	105.00	105.40	103.60	104.60	354,672
2022-12-14	107.00	107.00	104.40	105.40	656,725
2022-12-13	102.60	105.80	100.60	104.20	948,096
2022-12-12	101.40	101.80	99.50	101.80	548,325
2022-12-09	104.00	104.00	102.00	102.00	311,899
2022-12-08	106.20	106.20	102.60	103.40	355,232
2022-12-07	105.00	105.20	104.00	104.40	349,708
2022-12-06	105.00	105.00	103.60	104.60	470,715
2022-12-05	104.80	106.80	104.80	105.60	431,524
2022-12-02	104.40	104.40	103.40	103.80	1,254,932
2022-12-01	103.00	104.00	103.00	103.80	382,264
2022-11-30	103.20	103.60	102.00	103.00	680,832
2022-11-29	103.20	104.40	102.80	103.20	419,649
2022-11-28	103.00	104.60	102.40	103.20	395,603
2022-11-25	103.20	104.20	101.40	104.20	613,313
2022-11-24	104.60	104.60	103.60	104.00	443,745
2022-11-23	105.00	106.40	104.20	104.20	485,698
2022-11-22	107.00	107.20	106.40	106.60	180,578
2022-11-21	105.00	108.60	105.00	106.60	349,850
2022-11-18	104.80	105.40	104.40	105.40	282,199
2022-11-17	102.40	105.00	101.60	104.40	316,500
2022-11-16	103.40	103.40	101.40	103.40	713,186
2022-11-15	105.00	105.00	103.20	103.60	377,550
2022-11-14	106.00	106.00	103.60	104.00	502,658
2022-11-11	106.20	109.00	105.00	105.20	319,985
2022-11-10	103.60	105.40	101.00	105.40	1,127,998
2022-11-09	103.20	104.00	103.20	103.80	143,136
2022-11-08	104.00	104.40	103.00	104.20	388,077
2022-11-07	102.80	104.80	102.80	104.80	438,270
2022-11-04	103.00	103.60	102.40	103.00	425,910
2022-11-03	103.00	103.00	100.80	102.80	564,975
2022-11-02	106.40	106.60	105.40	105.80	347,913
2022-11-01	105.40	106.40	102.80	106.40	603,153
2022-10-31	103.80	105.40	103.80	104.80	538,968
2022-10-28	103.40	103.80	102.60	103.80	426,323
2022-10-27	101.40	105.00	101.40	104.40	887,910
2022-10-26	102.20	102.20	99.60	101.00	541,410
2022-10-25	98.70	102.00	98.10	101.20	2,494,786
2022-10-24	99.00	99.50	97.90	98.60	438,887
2022-10-21	94.00	98.80	94.00	97.30	592,607
2022-10-20	94.90	96.40	94.10	96.40	459,143
2022-10-19	96.10	96.20	93.50	94.00	468,531
2022-10-18	99.80	99.80	96.10	96.30	723,182
2022-10-17	99.90	101.40	96.00	100.20	808,026
2022-10-14	96.00	98.50	93.70	98.50	949,920
2022-10-13	93.90	95.60	92.50	94.70	469,848
2022-10-12	94.30	94.30	91.00	92.20	434,340
2022-10-11	98.00	98.00	94.10	95.00	519,432
2022-10-10	99.90	99.90	96.00	96.50	386,062
2022-10-07	101.40	101.40	99.80	100.40	303,812
2022-10-06	100.40	101.80	99.80	100.20	1,936,193
2022-10-05	102.00	102.00	98.10	100.20	865,909
2022-10-04	103.00	103.00	100.20	101.00	1,193,523
2022-10-03	104.00	104.00	100.00	100.00	576,470
2022-09-30	99.50	103.80	98.80	102.60	2,411,428
2022-09-29	100.00	100.40	97.00	97.00	2,543,799
2022-09-28	97.00	100.20	94.50	100.20	2,634,164
2022-09-27	106.00	106.00	97.30	97.50	1,719,635
2022-09-26	111.80	111.80	104.40	104.40	2,130,450
2022-09-23	114.20	114.20	108.60	111.40	2,535,578
2022-09-22	116.80	117.40	114.00	114.60	1,713,219
2022-09-21	119.60	119.60	116.20	116.80	640,647
2022-09-20	122.20	125.40	118.80	119.40	965,899
2022-09-19	121.80	121.80	121.80	121.80	0
2022-09-16	120.00	122.40	119.80	121.80	2,486,416
2022-09-15	119.40	120.80	118.80	119.20	1,033,822
2022-09-14	122.00	122.00	117.00	117.60	1,008,146
2022-09-13	120.40	122.80	119.40	120.00	3,115,083
2022-09-12	117.60	120.40	117.60	119.80	560,641
2022-09-09	116.00	117.60	115.00	117.60	793,613
2022-09-08	115.60	116.40	115.20	115.60	265,400
2022-09-07	117.00	117.00	113.80	115.00	1,449,967
2022-09-06	114.60	116.20	114.60	115.80	958,997
2022-09-05	114.60	115.60	113.80	115.40	776,190
2022-09-02	113.00	115.20	113.00	114.80	562,693
2022-09-01	115.00	115.00	113.00	114.00	669,861
2022-08-31	119.00	119.00	114.00	114.60	1,025,854
2022-08-30	119.00	119.00	116.40	117.20	689,586
2022-08-29	117.20	117.20	117.20	117.20	0
2022-08-26	117.40	117.60	117.00	117.20	312,500
2022-08-25	118.40	118.40	116.60	117.00	885,033
2022-08-24	119.00	119.00	118.60	118.60	874,386
2022-08-23	119.80	120.20	118.60	119.00	588,560
2022-08-22	118.60	120.40	118.20	119.80	478,241
2022-08-19	118.00	119.20	118.00	119.00	268,629
2022-08-18	118.00	119.00	118.00	118.40	202,993
2022-08-17	120.80	120.80	118.40	118.40	385,894
2022-08-16	120.00	120.80	119.80	120.40	304,732
2022-08-15	121.00	121.00	119.80	119.80	191,425
2022-08-12	119.20	120.80	118.20	120.80	332,239
2022-08-11	121.00	121.00	119.00	119.40	271,113
2022-08-10	120.40	122.00	119.80	121.60	367,868
2022-08-09	119.20	120.60	118.20	120.60	575,166
2022-08-08	118.40	119.60	118.00	119.20	384,368
2022-08-05	117.80	118.60	117.60	118.20	269,678
2022-08-04	119.00	119.00	117.80	117.80	432,263
2022-08-03	117.00	119.00	116.80	119.00	439,114
2022-08-02	118.20	118.20	117.00	117.60	121,736
2022-08-01	117.40	118.20	117.40	118.00	485,446
2022-07-29	117.60	118.00	117.00	117.60	255,182
2022-07-28	116.60	118.00	116.40	118.00	218,852
2022-07-27	117.60	117.80	116.40	116.40	334,059
2022-07-26	117.80	118.00	117.80	117.80	339,557
2022-07-25	117.40	118.00	117.40	118.00	382,183
2022-07-22	116.40	117.80	116.20	117.60	1,462,460
2022-07-21	116.00	116.40	115.60	116.40	518,145
2022-07-20	116.20	116.40	116.00	116.00	526,226
2022-07-19	116.60	117.00	116.60	116.80	203,542
2022-07-18	117.20	117.20	117.00	117.00	431,172
2022-07-15	116.00	117.20	116.00	117.00	511,237
2022-07-14	115.00	116.80	115.00	116.00	838,050
2022-07-13	115.40	116.80	115.40	116.20	513,676
2022-07-12	115.60	116.20	115.60	115.60	365,404
2022-07-11	115.60	117.00	115.60	116.40	338,025
2022-07-08	116.80	116.80	115.80	116.40	420,579
2022-07-07	118.40	118.40	116.00	116.00	491,664
2022-07-06	116.40	117.00	115.60	115.60	1,533,797
2022-07-05	117.40	117.80	116.60	117.00	734,540
2022-07-04	116.80	118.20	115.20	117.20	1,433,748
2022-07-01	117.00	117.20	116.40	117.00	669,536
2022-06-30	118.00	118.20	116.60	116.80	720,587
2022-06-29	118.40	118.40	117.00	117.20	1,079,492
2022-06-28	118.80	118.80	117.80	118.40	607,618
2022-06-27	118.60	119.40	118.00	118.20	702,087
2022-06-24	117.60	118.60	117.60	118.60	888,909
2022-06-23	118.80	118.80	117.20	117.80	1,225,402
2022-06-22	118.80	119.80	118.20	118.40	912,708
2022-06-21	123.40	123.60	122.40	122.60	135,470
2022-06-20	123.60	124.00	122.80	123.60	701,432
2022-06-17	121.40	124.40	121.40	124.00	883,916
2022-06-16	122.00	122.00	120.60	120.60	760,976
2022-06-15	121.80	122.00	121.60	122.00	541,275
2022-06-14	120.00	123.40	119.60	122.00	843,772
2022-06-13	121.60	122.00	120.00	120.20	1,507,733
2022-06-10	124.00	124.00	120.40	122.80	763,089
2022-06-09	124.20	124.60	123.00	123.00	376,921
2022-06-08	123.60	124.60	123.60	123.80	526,433
2022-06-07	124.40	125.60	123.60	123.60	450,964
2022-06-06	123.60	125.00	123.20	124.80	819,142
2022-06-03	124.20	124.20	124.20	124.20	0
2022-06-02	124.20	124.20	124.20	124.20	0
2022-06-01	120.40	124.80	120.20	124.20	1,316,684
2022-05-31	124.40	124.40	119.00	119.00	8,961,329
2022-05-30	122.00	126.40	121.60	126.20	1,914,777
2022-05-27	124.00	124.00	121.60	121.60	1,118,585
2022-05-26	124.80	125.40	124.40	124.60	850,891
2022-05-25	125.60	126.80	125.00	125.00	936,072
2022-05-24	126.40	126.60	124.60	126.00	1,391,495
2022-05-23	126.20	126.80	125.80	126.20	749,976
2022-05-20	125.60	126.00	125.40	126.00	992,977
2022-05-19	125.20	126.20	124.80	126.20	1,151,121
2022-05-18	127.00	127.00	125.20	125.80	685,349
2022-05-17	126.40	127.00	125.20	127.00	1,289,348
2022-05-16	126.00	126.20	125.40	126.00	703,024
2022-05-13	122.80	125.80	122.80	125.20	1,687,067
2022-05-12	122.60	122.80	121.60	122.00	896,186
2022-05-11	122.40	123.80	122.00	123.20	763,832
2022-05-10	124.00	124.00	122.40	122.60	689,964
2022-05-09	126.00	126.00	121.80	122.80	1,148,079
2022-05-06	124.80	125.80	121.80	125.00	1,319,119
2022-05-05	123.60	125.00	123.40	124.40	1,176,359
2022-05-04	124.00	125.00	122.20	125.00	808,987
2022-05-03	123.40	124.40	122.20	123.20	666,639
2022-05-02	123.80	123.80	123.80	123.80	0
2022-04-29	126.60	126.60	123.60	123.80	663,055
2022-04-28	126.60	127.20	125.80	126.00	1,117,893
2022-04-27	125.20	128.00	124.60	127.00	989,273
2022-04-26	123.00	125.20	123.00	125.00	1,214,014
2022-04-25	125.80	125.80	123.60	124.00	621,580
2022-04-22	126.00	126.00	124.80	125.20	599,550
2022-04-21	124.60	125.80	124.60	125.00	564,516
2022-04-20	125.40	125.40	124.00	124.60	750,710
2022-04-19	124.20	126.60	123.80	125.20	1,478,343
2022-04-18	124.00	124.00	124.00	124.00	0
2022-04-15	124.00	124.00	124.00	124.00	0
2022-04-14	122.00	124.80	122.00	124.00	865,427
2022-04-13	118.40	123.40	118.40	123.20	940,780
2022-04-12	120.00	120.80	120.00	120.80	338,265
2022-04-11	124.00	124.00	120.20	120.80	723,673
2022-04-08	124.00	124.00	121.80	123.20	476,487
2022-04-07	123.00	123.00	121.00	121.60	1,382,671
2022-04-06	121.20	123.80	120.80	123.60	1,178,745
2022-04-05	120.00	121.20	119.60	121.20	356,119
2022-04-04	120.00	121.00	118.80	121.00	511,221
2022-04-01	121.80	121.80	118.80	119.00	629,130
2022-03-31	120.00	122.20	120.00	122.20	1,283,972
2022-03-30	119.60	120.00	118.80	120.00	606,089
2022-03-29	117.00	121.20	116.40	121.20	967,312
2022-03-28	115.00	117.00	115.00	116.80	631,465
2022-03-25	114.20	115.40	114.00	114.00	385,610
2022-03-24	113.00	114.60	113.00	114.00	433,421
2022-03-23	114.00	115.60	113.60	114.00	355,455
2022-03-22	115.40	117.60	115.40	116.00	503,165
2022-03-21	112.80	116.00	112.80	116.00	1,178,339
2022-03-18	114.40	116.00	114.00	114.20	723,743
2022-03-17	115.00	116.20	113.80	116.20	359,779
2022-03-16	116.00	116.80	113.20	114.00	755,689
2022-03-15	114.80	115.60	114.20	115.60	440,719
2022-03-14	113.00	115.80	112.20	115.00	842,292
2022-03-11	111.00	113.40	111.00	113.40	677,052
2022-03-10	109.80	112.80	109.40	112.80	733,277
2022-03-09	108.00	111.60	108.00	109.00	650,612
2022-03-08	109.20	110.80	108.60	110.60	1,020,335
2022-03-07	110.00	110.00	106.40	108.00	668,723
2022-03-04	110.20	111.80	108.80	110.80	942,185
2022-03-03	111.60	111.80	109.00	109.00	426,667
2022-03-02	109.20	112.80	109.20	112.00	782,130
2022-03-01	112.00	112.00	109.00	111.80	300,472
2022-02-28	110.00	111.00	109.00	109.00	363,500
2022-02-25	110.00	111.00	109.20	111.00	214,861
2022-02-24	110.00	110.80	108.40	108.80	269,963
2022-02-23	109.80	112.60	109.60	111.00	891,162
2022-02-22	112.00	112.00	109.80	109.80	462,285
2022-02-21	112.40	112.80	112.40	112.40	782,698
2022-02-18	113.80	113.80	112.00	112.00	1,404,512
2022-02-17	115.00	115.00	113.20	113.20	519,734
2022-02-16	113.80	114.20	113.80	114.00	386,429
2022-02-15	114.00	114.40	113.60	114.00	817,203
2022-02-14	116.00	116.00	114.00	114.20	605,900
2022-02-11	115.40	115.60	114.80	114.80	357,081
2022-02-10	115.40	115.60	114.80	115.40	326,773
2022-02-09	115.60	115.60	114.60	115.00	381,113
2022-02-08	115.60	115.60	115.00	115.00	550,417
2022-02-07	115.60	116.00	115.00	115.00	371,893
2022-02-04	115.20	116.00	115.20	115.40	293,036
2022-02-03	116.00	116.00	115.20	115.60	150,691
2022-02-02	115.60	115.60	115.20	115.60	375,631
2022-02-01	115.60	116.20	115.40	115.60	220,778
2022-01-31	116.40	116.80	115.40	115.40	367,355
2022-01-28	115.00	116.20	115.00	116.20	740,852
2022-01-27	116.20	116.40	115.20	115.20	347,486
2022-01-26	118.20	118.40	117.20	117.20	170,474
2022-01-25	119.20	119.20	117.20	117.40	513,589
2022-01-24	118.20	121.80	118.20	119.20	650,908
2022-01-21	118.80	118.80	117.40	117.40	329,212
2022-01-20	118.60	119.20	117.80	117.80	533,353
2022-01-19	119.40	119.40	119.00	119.40	505,783
2022-01-18	118.80	119.40	118.80	119.40	165,848
2022-01-17	119.00	120.00	119.00	120.00	233,978
2022-01-14	117.80	119.20	117.80	118.80	358,469
2022-01-13	118.60	119.20	118.00	118.80	232,868
2022-01-12	118.80	119.20	117.00	117.00	139,353
2022-01-11	119.60	119.60	117.60	118.20	203,077
2022-01-10	117.80	119.40	117.20	119.40	234,825
2022-01-07	117.60	117.60	117.00	117.00	99,199
2022-01-06	119.20	119.40	118.00	118.80	145,096
2022-01-05	119.80	119.80	118.60	118.60	295,067
2022-01-04	119.60	119.80	119.40	119.80	440,762
2022-01-03	119.60	119.60	119.60	119.60	0
2021-12-31	119.40	119.60	119.00	119.60	165,864
2021-12-30	119.60	119.60	119.20	119.20	182,282
2021-12-29	118.40	119.60	118.20	119.40	186,431
2021-12-28	118.00	118.00	118.00	118.00	0
2021-12-27	118.00	118.00	118.00	118.00	0
2021-12-24	118.00	118.00	117.60	118.00	86,768
2021-12-23	117.00	118.20	117.00	118.00	154,329
2021-12-22	117.80	118.40	117.00	117.80	436,069
2021-12-21	117.20	118.40	117.20	117.60	458,139
2021-12-20	118.20	118.40	117.40	117.40	281,380
2021-12-17	119.00	119.00	118.40	118.40	275,071
2021-12-16	118.60	118.80	118.00	118.60	1,920,532
2021-12-15	118.60	118.60	118.20	118.20	860,353
2021-12-14	118.60	119.00	118.60	119.00	190,708
2021-12-13	119.40	119.40	118.20	118.60	274,439
2021-12-10	119.80	119.80	118.40	118.80	227,330
2021-12-09	119.80	119.80	119.00	119.00	279,446
2021-12-08	119.20	119.60	119.00	119.40	167,669
2021-12-07	119.40	119.60	119.00	119.00	297,647
2021-12-06	119.80	119.80	119.20	119.20	372,744
2021-12-03	119.60	119.60	119.00	119.00	136,578
2021-12-02	119.80	119.80	119.20	119.20	418,801
2021-12-01	118.60	119.80	118.60	119.60	438,502
2021-11-30	119.00	119.80	118.60	118.60	565,263
2021-11-29	119.60	119.80	118.80	118.80	401,943
2021-11-26	119.00	120.00	118.40	120.00	464,190
2021-11-25	118.40	120.00	118.40	119.80	383,243
2021-11-24	118.40	119.20	118.20	118.80	315,772
2021-11-23	119.20	119.20	117.40	117.40	421,185
2021-11-22	119.80	119.80	118.40	118.40	248,188
2021-11-19	119.20	119.80	119.00	119.80	147,199
2021-11-18	120.00	120.00	119.00	119.00	152,110
2021-11-17	119.80	120.20	119.20	119.80	197,327
2021-11-16	119.60	119.80	119.00	119.80	538,125
2021-11-15	119.40	119.80	118.80	118.80	357,806
2021-11-12	118.20	119.20	118.20	119.20	320,635
2021-11-11	118.40	119.20	118.40	119.20	186,203
2021-11-10	119.40	119.40	118.20	119.00	448,310
2021-11-09	117.60	119.20	117.60	119.20	430,599
2021-11-08	117.80	118.60	117.60	118.00	314,220
2021-11-05	117.80	118.80	117.80	118.40	248,188
2021-11-04	118.20	118.40	117.40	118.40	479,504
2021-11-03	117.80	118.20	116.80	118.00	371,538
2021-11-02	119.20	119.20	118.00	118.00	204,565
2021-11-01	118.20	119.80	118.00	118.60	499,645
2021-10-29	119.20	119.60	118.20	118.20	389,611
2021-10-28	118.00	120.00	118.00	120.00	299,897
2021-10-27	118.60	119.60	118.60	119.60	434,344
2021-10-26	118.40	118.60	117.80	118.60	181,809
2021-10-25	118.80	119.00	118.00	118.20	325,027
2021-10-22	117.20	119.00	117.20	118.20	259,727
2021-10-21	117.60	119.00	117.60	119.00	245,920
2021-10-20	118.60	118.60	116.20	118.60	442,696
2021-10-19	118.40	118.60	117.80	117.80	204,171
2021-10-18	118.20	118.60	117.20	118.60	891,621
2021-10-15	116.20	118.00	115.60	117.60	215,155
2021-10-14	116.40	116.60	116.00	116.00	230,557
2021-10-13	114.60	116.80	114.60	116.80	304,762
2021-10-12	113.20	114.60	113.20	114.60	167,500
2021-10-11	113.60	113.80	113.00	113.80	227,243
2021-10-08	113.00	113.60	112.20	113.00	186,944
2021-10-07	113.00	113.80	112.80	113.60	322,157
2021-10-06	113.00	113.40	111.60	112.60	669,717
2021-10-05	113.60	114.20	113.00	113.00	264,944
2021-10-04	113.60	113.60	112.60	113.20	305,778
2021-10-01	112.20	113.60	111.20	112.60	647,150
2021-09-30	113.00	114.40	110.00	110.00	1,053,803
2021-09-29	114.60	114.80	113.00	113.20	310,794
2021-09-28	117.20	117.20	114.00	114.00	683,147
2021-09-27	117.80	118.00	117.00	117.00	375,380
2021-09-24	118.80	119.00	117.60	117.60	793,323
2021-09-23	119.40	119.40	118.60	118.60	323,228
2021-09-22	120.20	121.00	119.40	119.40	239,512
2021-09-21	119.20	121.00	118.80	121.00	270,104
2021-09-20	120.20	120.20	118.40	119.20	446,323
2021-09-17	120.00	122.20	119.40	122.20	845,068
2021-09-16	119.40	120.20	119.40	120.00	283,758
2021-09-15	119.40	120.40	119.20	119.40	662,989
2021-09-14	119.00	119.20	118.60	119.20	325,391
2021-09-13	118.80	119.00	118.20	118.60	453,310
2021-09-10	118.00	119.00	117.60	118.60	813,516
2021-09-09	118.60	118.60	117.00	117.00	365,219
2021-09-08	116.40	119.00	116.20	118.00	618,583
2021-09-07	116.20	116.60	116.00	116.20	336,787
2021-09-06	115.40	116.20	115.40	115.60	270,203
2021-09-03	116.00	116.80	115.40	115.40	466,301
2021-09-02	117.60	118.00	116.00	116.00	488,121
2021-09-01	117.00	118.60	116.80	117.60	1,114,969
2021-08-31	117.00	117.40	116.60	117.40	249,720
2021-08-30	117.00	117.00	117.00	117.00	0
2021-08-27	116.00	117.00	116.00	117.00	257,097
2021-08-26	117.40	117.80	116.00	117.00	564,968
2021-08-25	116.60	117.80	116.40	116.60	237,728
2021-08-24	115.60	117.00	115.60	117.00	383,273
2021-08-23	114.80	116.00	114.80	115.60	156,476
2021-08-20	115.60	115.60	114.80	114.80	180,497
2021-08-19	115.80	116.40	114.80	114.80	173,217
2021-08-18	117.20	117.20	115.80	116.00	252,665
2021-08-17	117.20	117.40	116.80	116.80	183,930
2021-08-16	117.60	117.60	117.40	117.60	267,087
2021-08-13	117.60	117.60	116.40	117.60	316,087
2021-08-12	117.00	118.40	117.00	117.00	397,244
2021-08-11	117.80	118.20	117.60	118.00	780,551
2021-08-10	117.40	118.00	117.00	117.80	956,727
2021-08-09	118.00	118.20	117.00	117.00	370,321
2021-08-06	117.80	117.80	117.20	117.20	244,298
2021-08-05	117.80	118.40	117.60	118.00	272,013
2021-08-04	118.00	119.00	118.00	119.00	106,958
2021-08-03	118.20	118.20	117.40	117.40	421,990
2021-08-02	118.80	119.00	118.00	118.00	465,784
2021-07-30	116.80	119.00	116.80	118.80	831,174
2021-07-29	116.20	116.80	116.20	116.20	212,351
2021-07-28	115.80	117.00	115.60	117.00	329,623
2021-07-27	115.40	116.20	115.40	116.20	531,845
2021-07-26	115.40	115.80	114.60	115.80	243,303
2021-07-23	115.00	115.80	114.60	115.20	170,625
2021-07-22	114.60	115.60	114.60	115.00	169,681
2021-07-21	114.60	115.80	114.60	114.60	197,140
2021-07-20	115.80	115.80	114.20	115.80	307,512
2021-07-19	115.20	115.80	114.20	115.20	442,679
2021-07-16	116.80	116.80	115.00	115.00	175,913
2021-07-15	115.60	116.20	115.00	115.00	186,828
2021-07-14	116.60	117.20	115.20	115.60	301,556
2021-07-13	117.40	117.60	116.60	116.60	220,290
2021-07-12	115.00	117.60	114.80	117.60	753,411
2021-07-09	114.80	115.60	114.20	115.20	480,150
2021-07-08	116.00	116.00	114.40	115.60	184,833
2021-07-07	115.60	116.00	115.60	116.00	300,799
2021-07-06	114.00	115.60	114.00	115.60	612,896
2021-07-05	113.40	114.00	113.20	113.80	316,586
2021-07-02	112.00	114.00	112.00	114.00	482,252
2021-07-01	111.20	111.80	111.20	111.80	376,367
2021-06-30	111.20	111.60	111.20	111.20	392,495
2021-06-29	111.60	112.20	111.20	111.20	913,724
2021-06-28	110.80	111.60	110.60	111.60	432,775
2021-06-25	110.40	110.80	110.40	110.60	216,520
2021-06-24	111.20	111.40	110.20	110.20	752,426
2021-06-23	110.80	111.60	110.60	111.00	663,728
2021-06-22	110.20	110.80	110.20	110.80	220,382
2021-06-21	111.00	111.40	110.20	110.20	409,490
2021-06-18	111.40	111.40	110.60	110.60	1,690,856
2021-06-17	111.40	111.40	111.00	111.40	422,434
2021-06-16	111.40	111.40	111.00	111.40	367,984
2021-06-15	111.00	111.40	111.00	111.40	2,404,628
2021-06-14	111.60	111.60	111.20	111.40	409,406
2021-06-11	111.60	111.60	111.00	111.40	237,610
2021-06-10	111.40	111.40	110.60	110.60	376,975
2021-06-09	111.00	111.60	110.80	111.00	542,305
2021-06-08	111.60	111.60	110.60	111.20	633,353
2021-06-07	110.80	111.60	110.40	111.00	368,763
2021-06-04	112.00	112.00	110.60	111.00	254,419
2021-06-03	111.00	111.40	110.40	110.40	197,056
2021-06-02	110.80	111.00	110.40	110.40	281,161
2021-06-01	110.40	111.80	110.40	110.80	381,294
2021-05-28	110.40	111.20	110.40	111.00	336,567
2021-05-27	111.20	111.40	110.60	110.80	716,559
2021-05-26	111.20	112.20	111.20	112.00	291,674
2021-05-25	112.40	112.40	111.20	111.20	1,096,712
2021-05-24	111.80	112.40	111.40	112.00	714,350
2021-05-21	111.60	112.60	111.60	111.60	598,835
2021-05-20	111.80	112.60	111.60	112.40	383,385
2021-05-19	111.60	112.60	111.40	111.40	254,567
2021-05-18	112.60	112.60	111.60	111.80	402,517
2021-05-17	112.40	112.40	111.80	112.00	481,430
2021-05-14	112.80	112.80	111.80	111.80	277,232
2021-05-13	112.40	112.40	111.40	111.40	474,257
2021-05-12	112.60	112.60	111.60	111.60	288,161
2021-05-11	112.60	112.60	111.60	112.00	594,624
2021-05-10	112.60	112.60	111.80	111.80	604,680
2021-05-07	112.80	112.80	111.80	112.00	634,045
2021-05-06	112.20	112.20	111.80	112.00	1,264,085
2021-05-05	112.60	112.60	111.60	112.00	1,222,676
2021-05-04	112.00	112.80	111.60	111.60	1,981,263
2021-04-30	112.60	112.60	111.60	111.80	988,624
2021-04-29	113.20	114.80	112.00	112.60	830,377
2021-04-28	113.80	113.80	112.00	112.00	1,198,370
2021-04-27	113.60	113.60	112.20	112.20	516,320
2021-04-26	114.80	114.80	113.00	113.60	372,719
2021-04-23	114.80	114.80	113.00	114.00	313,156
2021-04-22	114.00	114.80	113.40	114.80	484,208
2021-04-21	114.80	114.80	113.60	114.00	357,977
2021-04-20	115.00	115.00	114.00	114.20	275,913
2021-04-19	113.80	115.00	113.00	115.00	351,069
2021-04-16	113.80	113.80	112.20	113.60	288,432
2021-04-15	113.80	113.80	112.20	113.00	335,877
2021-04-14	112.40	113.60	112.20	113.00	238,161
2021-04-13	112.20	113.20	112.20	112.80	344,463
2021-04-12	113.40	114.60	112.00	112.20	783,470
2021-04-09	113.80	114.40	113.60	114.20	281,526
2021-04-08	114.60	114.60	113.60	114.00	258,057
2021-04-07	114.40	114.40	113.60	114.00	666,048
2021-04-06	112.60	114.00	112.60	113.40	475,248
2021-04-01	113.40	114.40	111.80	114.40	379,894
2021-03-31	113.50	113.50	111.50	113.50	1,622,630
2021-03-30	113.50	113.50	112.50	112.50	451,888
2021-03-29	113.00	113.50	113.00	113.50	280,572
2021-03-26	112.50	114.50	112.00	112.00	223,288
2021-03-25	114.50	114.50	112.00	112.00	241,560
2021-03-24	113.00	114.50	113.00	113.00	182,857
2021-03-23	114.00	114.00	112.50	114.00	649,516
2021-03-22	114.00	114.00	112.00	114.00	233,699
2021-03-19	115.00	115.00	111.00	113.00	570,171
2021-03-18	112.00	114.00	112.00	113.50	385,888
2021-03-17	114.50	114.50	112.50	114.00	159,433
2021-03-16	113.50	115.00	113.50	115.00	353,976
2021-03-15	113.00	114.00	111.50	114.00	224,705
2021-03-12	110.00	113.50	110.00	113.50	297,578
2021-03-11	109.00	112.50	109.00	112.50	378,835
2021-03-10	111.50	111.50	109.50	110.00	219,463
2021-03-09	111.00	111.50	109.50	110.00	133,222
2021-03-08	110.00	110.50	108.50	110.00	375,818
2021-03-05	111.00	111.00	108.50	109.00	226,484
2021-03-04	111.50	111.50	109.00	111.00	138,125
2021-03-03	110.00	111.00	109.50	110.50	130,832
2021-03-02	110.50	111.00	109.50	110.00	288,311
2021-03-01	108.00	111.00	108.00	111.00	92,502
2021-02-26	109.00	110.50	109.00	109.00	304,232
2021-02-25	111.50	111.50	109.50	110.00	165,690
2021-02-24	109.00	111.50	109.00	109.50	203,981
2021-02-23	109.50	110.50	108.00	108.00	204,766
2021-02-22	112.00	112.00	109.00	111.00	274,004
2021-02-19	110.00	112.50	109.00	109.00	317,953
2021-02-18	111.50	112.00	109.50	109.50	153,546
2021-02-17	111.00	111.50	109.50	111.00	384,845
2021-02-16	112.50	114.00	111.00	111.00	267,313
2021-02-15	114.50	115.00	112.50	112.50	314,862
2021-02-12	114.00	114.00	113.00	113.50	251,164
2021-02-11	114.50	115.50	113.50	115.50	623,391
2021-02-10	115.00	117.00	114.00	117.00	308,222
2021-02-09	114.00	116.00	114.00	116.00	175,626
2021-02-08	113.00	114.00	111.00	114.00	205,636
2021-02-05	113.00	113.00	110.50	111.00	299,902
2021-02-04	113.00	113.00	111.50	113.00	237,051
2021-02-03	113.00	113.00	111.00	112.00	478,509
2021-02-02	113.00	113.00	111.00	112.00	309,689
2021-02-01	112.50	115.00	111.50	112.50	768,062
2021-01-29	111.00	115.00	109.00	115.00	285,520
2021-01-28	110.50	111.00	108.50	111.00	253,300
2021-01-27	109.50	111.00	108.00	110.00	295,544
2021-01-26	109.00	110.00	108.50	108.50	448,555
2021-01-25	109.00	109.00	108.50	109.00	127,666
2021-01-22	110.00	110.00	108.00	109.00	64,843
2021-01-21	109.00	109.00	108.00	108.50	180,185
2021-01-20	109.50	109.50	108.00	108.50	255,541
2021-01-19	109.50	109.50	108.00	109.00	525,440
2021-01-18	109.00	109.00	107.50	109.00	258,994
2021-01-15	109.50	109.50	107.50	109.00	196,979
2021-01-14	109.00	109.00	108.00	108.00	180,694
2021-01-13	109.00	109.00	108.50	108.50	224,805
2021-01-12	108.50	109.00	108.00	108.00	99,585
2021-01-11	108.50	109.00	108.00	108.50	2,900,012
2021-01-08	109.00	109.00	107.50	108.00	291,785
2021-01-07	107.50	109.50	107.50	109.00	343,908
2021-01-06	108.50	109.00	107.50	109.00	193,998
2021-01-05	109.00	109.00	107.50	108.50	110,443
2021-01-04	110.00	110.00	107.00	109.00	151,879
2020-12-31	109.00	109.00	107.50	109.00	64,106
2020-12-30	110.00	110.00	107.50	108.00	181,421
2020-12-29	110.00	110.00	109.00	110.00	103,461
2020-12-24	109.50	109.50	106.00	109.00	105,291
2020-12-23	109.50	109.50	107.50	109.00	402,130
2020-12-22	107.00	109.50	107.00	107.00	289,224
2020-12-21	108.50	109.00	106.50	109.00	157,552
2020-12-18	107.00	109.00	107.00	109.00	415,442
2020-12-17	108.50	108.50	107.00	108.00	106,512
2020-12-16	108.00	108.50	107.00	107.00	791,988
2020-12-15	108.00	108.50	107.50	108.00	247,103
2020-12-14	108.50	108.50	107.50	108.00	132,325
2020-12-11	108.50	109.00	107.00	109.00	166,780
2020-12-10	108.50	108.50	107.00	108.00	120,262
2020-12-09	108.00	108.50	107.00	107.50	212,243
2020-12-08	106.50	108.00	106.50	108.00	349,614
2020-12-07	108.00	108.00	107.00	107.00	119,553
2020-12-04	107.00	108.50	107.00	107.50	284,457
2020-12-03	108.50	108.50	106.50	108.50	219,043
2020-12-02	108.00	108.50	106.00	108.00	120,959
2020-12-01	107.00	108.50	106.00	108.50	160,320
2020-11-30	108.00	108.00	105.00	105.00	193,025
2020-11-27	107.50	108.00	106.50	108.00	372,113
2020-11-26	108.00	108.00	106.50	107.00	63,248
2020-11-25	107.00	108.00	106.50	107.00	154,352
2020-11-24	106.00	108.50	106.00	107.00	126,030
2020-11-23	106.00	108.50	106.00	107.50	327,908
2020-11-20	104.00	108.50	104.00	108.50	275,343
2020-11-19	104.00	107.00	104.00	107.00	176,182
2020-11-18	105.00	107.00	105.00	107.00	294,175
2020-11-17	107.00	107.50	106.00	107.50	198,589
2020-11-16	105.50	107.00	105.50	106.00	608,248
2020-11-13	105.50	105.50	104.00	105.00	1,301,596
2020-11-12	106.50	106.50	103.50	103.50	193,016
2020-11-11	105.50	106.50	104.00	105.00	292,040
2020-11-10	107.00	107.50	103.00	105.50	302,933
2020-11-09	103.00	107.50	103.00	107.50	587,622
2020-11-06	104.00	104.00	101.50	103.00	206,283
2020-11-05	102.50	104.00	102.50	103.50	687,478
2020-11-04	104.50	105.00	103.50	105.00	710,020
2020-11-03	102.50	104.00	102.50	103.50	2,105,342
2020-11-02	99.60	103.00	99.40	103.00	603,114
2020-10-30	98.40	99.60	97.80	99.00	173,041
2020-10-29	99.40	99.80	97.20	97.20	179,650
2020-10-28	97.60	99.20	97.60	98.00	188,682
2020-10-27	100.50	101.00	97.80	97.80	325,523
2020-10-26	101.00	101.00	99.20	100.50	205,015
2020-10-23	101.00	101.00	99.60	99.60	146,164
2020-10-22	99.00	101.00	98.60	101.00	217,794
2020-10-21	99.00	99.60	97.80	99.00	343,234
2020-10-20	100.50	100.50	97.60	97.60	229,866
2020-10-16	101.00	101.50	99.20	99.20	554,677
2020-10-15	100.50	101.00	98.80	100.50	226,873
2020-10-14	102.00	102.00	100.00	102.00	224,412
2020-10-13	102.00	102.00	100.00	100.00	66,303
2020-10-12	102.00	102.00	101.00	101.00	898,322
2020-10-09	101.00	102.00	101.00	101.00	98,118
2020-10-08	101.00	103.00	101.00	101.00	394,342
2020-10-07	100.50	101.50	100.50	101.50	183,059
2020-10-06	98.60	100.50	98.60	100.00	173,799
2020-10-05	99.80	100.50	97.20	99.60	221,030
2020-10-02	97.60	100.00	97.00	99.80	387,109
2020-10-01	100.00	100.00	99.00	99.60	256,538
2020-09-30	101.00	101.00	98.40	98.60	267,898
2020-09-29	100.00	101.00	99.00	99.00	289,547
2020-09-28	100.00	101.50	100.00	100.50	166,861
2020-09-25	102.00	102.00	99.00	101.50	309,374
2020-09-24	102.00	103.00	101.00	101.00	213,173
2020-09-23	104.00	104.00	101.50	101.50	371,479
2020-09-22	103.50	104.00	102.00	102.50	1,056,323
2020-09-21	104.00	105.00	102.50	102.50	413,321
2020-09-18	105.00	105.00	104.00	104.00	2,713,303
2020-09-17	101.50	108.00	101.50	105.00	1,484,991
2020-09-16	101.50	102.00	100.50	102.00	357,816
2020-09-15	101.00	101.50	100.50	101.50	382,952
2020-09-14	101.50	101.50	100.00	100.00	288,277
2020-09-11	101.00	101.00	99.00	100.00	316,868
2020-09-10	100.50	101.00	99.20	100.75	76,717
2020-09-09	101.00	101.00	100.50	100.75	153,222
2020-09-08	101.00	101.50	99.20	100.75	222,894
2020-09-07	100.00	101.00	99.00	100.75	418,902
2020-09-04	99.80	100.00	99.00	99.30	133,498
2020-09-03	98.00	99.80	97.60	99.40	109,063
2020-09-02	99.00	100.00	98.80	99.10	130,167
2020-09-01	101.00	101.00	98.00	98.80	365,310
2020-08-28	100.50	100.50	98.00	99.85	142,719
2020-08-27	100.50	100.50	98.20	99.75	83,525
2020-08-26	100.00	100.50	100.00	100.25	144,635
2020-08-25	99.60	100.00	98.60	99.10	266,764
2020-08-24	99.20	101.50	99.20	99.75	197,812
2020-08-21	99.20	101.00	99.20	99.95	321,693
2020-08-20	101.00	102.00	99.40	100.05	323,145
2020-08-19	101.50	103.50	100.50	102.00	325,182
2020-08-18	104.50	104.50	101.00	101.50	372,791
2020-08-17	102.50	103.50	102.50	102.75	288,646
2020-08-14	102.00	103.50	102.00	102.75	148,141
2020-08-13	103.50	103.50	102.50	103.00	312,702
2020-08-12	104.00	104.00	102.50	103.50	271,105
2020-08-11	103.50	104.00	102.50	103.00	3,475,453
2020-08-10	103.00	103.00	102.50	102.50	235,801
2020-08-07	103.50	104.00	102.50	103.50	186,402
2020-08-06	103.00	103.50	101.50	102.75	67,924
2020-08-05	102.00	104.00	102.00	102.50	155,026
2020-08-04	102.00	103.00	101.50	102.50	103,829
2020-08-03	100.00	103.50	100.00	101.75	174,597
2020-07-31	102.00	103.50	100.00	101.00	311,043
2020-07-30	101.50	101.50	101.00	101.50	78,485
2020-07-29	101.50	103.00	101.00	101.50	194,119
2020-07-28	100.00	102.00	100.00	101.50	95,291
2020-07-27	99.40	101.00	99.20	100.20	196,055
2020-07-24	100.50	102.50	99.20	100.30	258,560
2020-07-23	100.50	103.00	100.50	102.50	165,873
2020-07-22	102.50	103.00	100.50	101.75	310,351
2020-07-21	99.00	102.50	99.00	101.25	583,453
2020-07-20	101.00	102.50	100.50	101.75	161,885
2020-07-17	97.80	103.00	97.40	101.75	565,578
2020-07-16	97.20	98.00	95.60	96.30	118,225
2020-07-15	96.60	97.60	94.80	95.60	134,760
2020-07-14	98.80	98.80	96.40	97.80	149,656
2020-07-13	98.20	99.00	97.20	98.10	212,761
2020-07-10	97.40	98.20	95.60	96.90	386,317
2020-07-09	96.60	98.40	95.40	96.10	223,747
2020-07-08	98.40	98.40	96.60	97.40	115,300
2020-07-07	96.60	98.40	96.60	97.30	168,078
2020-07-06	96.60	98.60	96.60	97.50	183,378
2020-07-03	97.00	97.60	96.60	97.30	110,104
2020-07-02	97.80	98.20	95.60	97.50	51,902
2020-07-01	96.20	98.00	93.60	97.00	191,188
2020-06-30	94.60	97.20	93.60	95.40	244,296
2020-06-29	97.40	97.40	95.00	96.50	83,775
2020-06-26	96.00	98.00	95.60	97.00	95,008
2020-06-25	95.40	97.20	95.20	95.90	185,246
2020-06-24	98.40	98.40	96.00	96.10	223,829
2020-06-23	97.40	97.40	95.40	96.10	387,879
2020-06-22	99.00	99.00	95.40	95.70	271,979
2020-06-19	99.20	100.00	98.00	98.40	297,170
2020-06-18	102.00	102.00	98.80	99.95	152,394
2020-06-17	102.00	102.00	99.60	101.75	133,538
2020-06-16	102.00	104.00	101.50	101.75	208,843
2020-06-15	101.00	102.50	98.40	100.15	151,119
2020-06-12	99.60	102.00	99.00	100.75	282,224
2020-06-11	101.00	102.00	100.50	101.25	224,773
2020-06-10	103.00	104.00	100.50	102.00	302,887
2020-06-09	106.00	106.00	100.50	102.50	518,103
2020-06-08	106.00	106.00	103.50	105.25	433,996
2020-06-05	102.00	105.50	102.00	105.25	398,386
2020-06-04	95.80	103.00	95.80	102.25	292,563
2020-06-03	98.40	98.40	96.00	96.80	124,267
2020-06-02	96.20	98.40	95.40	96.40	433,641
2020-06-01	93.40	95.80	93.40	94.30	336,681
2020-05-29	96.80	96.80	93.80	95.40	68,270
2020-05-28	95.40	96.80	94.00	95.40	199,915
2020-05-27	96.20	96.40	95.60	96.40	43,330
2020-05-26	95.40	99.00	95.40	96.40	243,062
2020-05-22	98.00	98.00	96.20	96.60	114,168
2020-05-21	97.00	98.00	96.00	96.60	169,803
2020-05-20	98.00	100.50	98.00	98.80	379,151
2020-05-19	93.60	98.80	93.60	97.60	545,838
2020-05-18	90.60	96.20	90.60	95.60	223,356
2020-05-15	91.40	92.80	89.20	92.20	370,523
2020-05-14	96.00	96.00	88.40	90.10	559,884
2020-05-13	96.40	96.40	96.00	95.80	314,820
2020-05-12	95.20	96.40	95.20	95.90	164,063
2020-05-11	95.00	96.40	93.20	96.00	315,560
2020-05-07	93.40	94.80	93.40	93.90	1,246,969
2020-05-06	95.00	95.00	92.20	93.40	182,405
2020-05-05	92.20	94.80	92.20	93.50	983,398
2020-05-04	92.00	94.20	92.00	93.00	248,408
2020-05-01	92.00	92.00	90.00	91.10	385,394
2020-04-30	95.00	95.00	93.00	96.20	134,588
2020-04-29	97.60	98.00	95.00	96.20	300,063
2020-04-28	96.00	98.00	95.80	96.20	350,597
2020-04-27	97.80	97.80	95.40	96.20	235,542
2020-04-24	95.60	98.60	95.00	96.40	278,470
2020-04-23	97.00	97.60	95.20	95.90	994,657
2020-04-22	90.00	97.00	90.00	89.20	391,784
2020-04-21	89.00	90.00	88.40	89.20	486,535
2020-04-20	90.00	90.00	89.00	89.50	289,759
2020-04-17	88.00	90.00	85.80	88.80	745,492
2020-04-16	89.00	89.00	85.60	86.20	306,473
2020-04-15	90.40	90.40	85.60	87.40	747,900
2020-04-14	94.00	94.80	91.40	95.30	491,633
2020-04-09	95.60	96.60	93.20	95.30	404,898
2020-04-08	94.00	95.60	92.40	93.90	587,208
2020-04-07	94.80	95.80	93.00	92.60	223,267
2020-04-06	94.00	95.00	91.00	91.70	399,758
2020-04-03	94.00	94.80	90.60	95.00	47,675
2020-04-03	94.00	94.80	90.60	91.70	250,052
2020-04-02	90.00	95.00	90.00	95.00	494,544
2020-04-02	90.00	92.40	90.00	88.70	226,405
2020-04-01	87.00	91.00	85.00	91.00	947,874
2020-04-01	87.00	89.80	85.00	90.00	587,739
2020-03-31	83.00	90.00	83.00	83.00	2,093,598
2020-03-30	75.00	83.00	75.00	74.00	2,070,323
2020-03-27	70.00	75.50	67.50	71.25	1,727,666
2020-03-26	71.00	72.00	69.00	70.00	959,503
2020-03-25	68.00	70.00	66.00	67.50	857,706
2020-03-24	65.00	66.50	63.50	64.50	1,426,961
2020-03-23	63.00	66.00	63.00	65.00	884,594
2020-03-20	64.00	67.50	64.00	62.25	348,466
2020-03-19	62.00	62.00	59.00	62.75	1,172,183
2020-03-18	79.50	79.50	74.00	82.50	133,255
2020-03-17	83.50	83.50	81.00	85.50	177,991
2020-03-16	98.00	98.00	89.50	97.50	181,239
2020-03-13	96.00	101.00	94.50	95.00	195,614
2020-03-12	102.00	102.00	100.00	104.00	213,494
2020-03-11	104.00	106.00	104.00	105.00	130,015
2020-03-10	105.00	106.00	104.00	105.00	335,242
2020-03-09	104.00	106.00	102.00	106.00	231,308
2020-03-06	107.00	107.00	105.00	106.00	545,528
2020-03-05	107.00	107.00	106.00	106.50	506,154
2020-03-04	107.00	107.00	106.00	106.50	128,794
2020-03-03	106.00	107.00	106.00	106.50	147,961
2020-02-28	107.00	107.00	104.00	107.50	343,915
2020-02-27	109.00	109.00	106.00	108.50	418,544
2020-02-26	109.00	109.00	108.00	108.50	111,884
2020-02-25	109.00	109.00	108.00	108.50	230,690
2020-02-24	107.00	109.00	107.00	108.50	155,779
2020-02-21	108.00	109.00	108.00	108.50	118,205
2020-02-20	108.00	109.00	108.00	108.50	243,431
2020-02-19	109.00	109.00	108.00	108.50	108,777
2020-02-18	109.00	109.00	108.00	108.50	173,271
2020-02-17	109.00	110.00	108.00	108.50	497,426
2020-02-14	109.00	109.00	108.00	108.50	303,293
2020-02-13	108.00	109.00	108.00	108.00	142,097
2020-02-12	108.00	109.00	107.00	108.00	95,599
2020-02-11	109.00	109.00	109.00	108.50	135,171
2020-02-10	109.00	109.00	108.00	108.50	170,246
2020-02-07	109.00	110.00	107.00	108.50	836,695
2020-02-06	109.00	109.00	107.00	108.50	154,647
2020-02-05	109.00	109.00	108.00	108.50	439,409
2020-02-04	109.00	109.00	107.00	108.50	135,683
2020-02-03	108.00	109.00	107.00	108.50	558,477
2020-01-31	109.00	109.00	108.00	108.50	154,984
2020-01-30	109.00	109.00	108.00	108.50	115,627
2020-01-29	109.00	109.00	108.00	108.50	177,246
2020-01-28	109.00	109.00	108.00	108.50	407,640
2020-01-27	108.00	109.00	107.00	108.50	410,069
2020-01-24	109.00	109.00	108.00	108.50	300,817
2020-01-23	109.00	109.00	108.00	108.50	77,150
2020-01-22	109.00	110.00	108.00	108.50	206,280
2020-01-21	110.00	110.00	110.00	109.50	79,745
2020-01-20	110.00	111.00	109.00	108.50	384,675
2020-01-17	110.00	110.00	108.00	108.50	324,136
2020-01-16	109.00	110.00	108.00	108.50	554,540
2020-01-15	109.00	109.00	108.00	108.50	213,622
2020-01-14	108.00	109.00	108.00	108.50	684,226
2020-01-13	109.00	109.00	108.00	108.50	381,975
2020-01-10	108.00	109.00	108.00	108.50	116,150
2020-01-09	108.00	109.00	108.00	108.50	413,886
2020-01-08	109.00	109.00	108.00	108.50	211,577
2020-01-07	108.00	109.00	108.00	108.50	162,177
2020-01-06	109.00	109.00	108.00	108.50	129,074
2020-01-03	109.00	109.00	108.00	108.50	94,430
2020-01-02	109.00	109.00	108.00	108.50	472,667
2019-12-31	109.00	109.00	108.00	108.50	12,291
2019-12-30	108.00	109.00	108.00	108.50	88,483
2019-12-27	108.00	109.00	108.00	108.50	64,231
2019-12-24	108.00	109.00	108.00	108.50	64,876
2019-12-23	109.00	109.00	108.00	108.50	85,266
2019-12-20	110.00	110.00	108.00	108.50	400,842
2019-12-19	108.00	109.00	108.00	108.50	180,444
2019-12-18	109.00	109.00	108.00	108.50	429,182
2019-12-17	109.00	109.00	108.00	108.50	162,330
2019-12-16	109.00	109.00	108.00	108.50	208,966
2019-12-13	108.00	109.00	108.00	108.50	151,863
2019-12-12	108.00	109.00	108.00	108.50	61,360
2019-12-11	108.00	109.00	108.00	108.50	230,791
2019-12-10	109.00	109.00	108.00	108.50	25,783
2019-12-09	109.00	109.00	108.00	108.50	141,506
2019-12-06	109.00	109.00	108.00	108.50	268,085
2019-12-05	108.00	109.00	108.00	108.50	3,498,785
2019-12-04	110.00	110.00	108.00	108.50	101,608
2019-12-03	108.00	109.00	108.00	108.50	133,324
2019-12-02	108.00	109.00	108.00	108.50	97,924
2019-11-29	109.00	109.00	108.00	108.50	74,689
2019-11-28	110.00	110.00	108.00	108.50	50,590
2019-11-27	109.00	109.00	108.00	108.50	98,929
2019-11-26	110.00	110.00	109.00	109.50	144,813
2019-11-25	110.00	110.00	109.00	109.50	83,306
2019-11-22	108.00	109.00	107.00	108.00	130,799
2019-11-21	108.00	110.00	107.00	107.50	123,042
2019-11-20	110.00	110.00	108.00	109.00	60,423
2019-11-19	109.00	110.00	109.00	109.00	74,845
2019-11-18	108.00	109.00	108.00	108.50	91,143
2019-11-15	108.00	110.00	107.00	108.50	73,420
2019-11-14	109.00	109.00	108.00	108.50	146,436
2019-11-13	108.00	109.00	108.00	108.50	71,870
2019-11-12	108.00	109.00	108.00	108.50	130,869
2019-11-11	109.00	109.00	108.00	108.50	75,225
2019-11-08	109.00	110.00	108.00	108.50	95,570
2019-11-07	109.00	109.00	108.00	108.50	139,451
2019-11-06	109.00	109.00	108.00	108.50	138,855
2019-11-05	110.00	111.00	108.00	109.00	194,284
2019-11-04	110.00	111.00	109.00	109.00	184,307
2019-11-01	110.00	110.00	107.50	107.50	0
2019-10-31	110.00	110.00	107.00	107.50	364,663
2019-10-30	110.00	110.00	108.00	109.50	624,638
2019-10-29	110.00	110.00	109.00	109.50	72,131
2019-10-28	108.00	110.00	108.00	109.50	103,745
2019-10-25	110.00	110.00	109.00	109.50	139,628
2019-10-24	109.00	110.00	108.00	109.00	201,257
2019-10-23	111.00	111.00	109.00	109.50	138,839
2019-10-22	110.00	111.00	108.00	109.50	232,141
2019-10-21	110.00	110.00	109.00	109.50	216,080
2019-10-18	110.00	110.00	109.00	109.50	134,637
2019-10-17	110.00	110.00	109.00	109.50	297,910
2019-10-16	110.00	110.00	109.00	109.50	197,834
2019-10-15	111.00	111.00	109.00	110.00	76,565
2019-10-14	109.00	111.00	109.00	110.00	88,380
2019-10-11	112.00	112.00	109.00	109.50	402,388
2019-10-10	112.00	112.00	111.00	110.00	563,313
2019-10-09	109.00	111.00	109.00	110.00	91,897
2019-10-08	112.00	112.00	109.00	110.00	152,937
2019-10-07	112.00	112.00	109.00	110.50	140,790
2019-10-04	109.00	112.00	109.00	110.00	16,219
2019-10-03	109.00	114.00	109.00	110.50	440,987
2019-10-02	111.00	111.00	109.00	110.00	32,781
2019-10-01	108.00	109.50	108.00	109.50	0
2019-09-30	108.00	111.00	108.00	109.50	100,265
2019-09-27	108.00	111.00	108.00	110.00	378,487
2019-09-26	108.00	111.00	108.00	109.00	119,610
2019-09-25	110.00	111.00	109.00	109.50	344,280
2019-09-24	110.00	111.00	109.00	109.50	210,840
2019-09-23	111.00	112.00	110.00	111.50	113,245
2019-09-20	110.00	112.00	109.00	110.50	5,341,934
2019-09-19	111.00	112.00	110.00	111.00	67,589
2019-09-18	111.00	112.00	109.00	111.00	608,656
2019-09-17	111.00	111.00	109.00	110.00	175,064
2019-09-16	111.00	111.00	109.00	110.00	312,921
2019-09-13	111.00	111.00	110.00	110.50	190,080
2019-09-12	111.00	111.00	109.00	110.50	288,878
2019-09-11	112.00	112.00	110.00	110.50	208,974
2019-09-10	113.00	113.00	110.00	110.50	763,676
2019-09-09	111.00	114.00	111.00	111.50	1,391,960
2019-09-06	112.00	112.00	111.00	110.50	515,647
2019-09-05	111.00	112.00	110.00	111.00	406,209
2019-09-04	111.00	112.00	111.00	111.50	211,890
2019-09-03	112.00	112.00	111.00	111.50	290,682
2019-09-02	112.00	112.00	112.00	111.50	126,190
2019-08-30	112.00	112.00	111.00	111.50	57,426
2019-08-29	112.00	112.00	110.00	111.50	475,772
2019-08-28	110.00	112.00	110.00	111.50	158,965
2019-08-27	111.00	112.00	110.00	111.50	962,468
2019-08-23	111.00	111.00	111.00	110.50	168,398
2019-08-22	111.00	112.00	110.00	110.50	174,826
2019-08-21	109.00	111.00	109.00	110.50	273,552
2019-08-20	111.00	111.00	108.00	109.50	84,693
2019-08-19	111.00	111.00	109.00	110.00	85,542
2019-08-16	111.00	111.00	108.00	109.50	60,109
2019-08-15	111.00	111.00	108.00	110.00	87,269
2019-08-14	108.00	111.00	108.00	109.00	43,357
2019-08-13	111.00	111.00	108.00	109.50	212,263
2019-08-12	111.00	111.00	109.00	109.50	227,099
2019-08-09	109.00	111.00	108.00	109.50	35,427
2019-08-08	110.00	111.00	109.00	110.00	221,485
2019-08-07	112.00	112.00	110.00	111.00	106,940
2019-08-06	110.00	113.00	110.00	111.00	256,160
2019-08-05	111.00	113.00	110.00	112.00	86,538
2019-08-02	113.00	113.00	111.00	112.00	54,027
2019-08-01	113.00	113.00	112.00	112.00	0
2019-07-31	113.00	113.00	111.00	112.00	65,754
2019-07-30	111.00	113.00	111.00	112.00	83,481
2019-07-29	113.00	113.00	113.00	112.00	42,644
2019-07-26	113.00	113.00	111.00	112.00	90,614
2019-07-25	111.00	113.00	111.00	112.50	41,698
2019-07-24	113.00	113.00	110.00	112.00	132,986
2019-07-23	110.00	112.00	110.00	111.00	84,464
2019-07-22	112.00	112.00	110.00	111.00	17,158
2019-07-19	112.00	112.00	110.00	110.50	48,963
2019-07-18	113.00	113.00	110.00	111.50	268,187
2019-07-17	111.00	113.00	111.00	112.00	36,547
2019-07-16	113.00	113.00	111.00	112.00	57,407
2019-07-15	113.00	113.00	111.00	112.00	624,855
2019-07-12	111.00	114.00	111.00	113.50	71,625
2019-07-11	111.00	113.00	111.00	112.50	228,806
2019-07-10	110.00	113.00	110.00	112.00	136,554
2019-07-09	109.00	112.00	109.00	110.00	163,750
2019-07-08	108.00	110.00	108.00	109.50	183,405
2019-07-05	108.00	110.00	108.00	108.50	271,733
2019-07-04	109.00	109.00	108.00	108.50	25,962
2019-07-03	107.00	109.00	106.00	108.00	2,007,996
2019-07-02	108.00	108.00	107.00	108.00	192,766
2019-07-01	110.00	110.00	108.00	109.00	225,196
2019-06-28	108.00	110.00	108.00	109.00	151,488
2019-06-27	110.00	110.00	108.00	108.50	123,584
2019-06-26	109.00	110.00	108.00	109.50	381,458
2019-06-25	110.00	110.00	109.00	109.50	292,905
2019-06-24	109.00	111.00	109.00	109.50	160,542
2019-06-21	113.00	114.00	112.00	113.50	1,537,628
2019-06-20	115.00	115.00	112.00	113.50	782,121
2019-06-19	115.00	115.00	112.00	113.50	818,522
2019-06-18	115.00	115.00	113.00	114.00	370,362
2019-06-17	115.00	115.00	114.00	114.50	912,691
2019-06-14	115.00	115.00	113.00	114.50	637,219
2019-06-13	115.00	115.00	112.00	113.50	928,793
2019-06-12	114.00	115.00	113.00	114.50	895,944
2019-06-11	113.00	114.00	111.00	112.50	1,426,218
2019-06-10	112.00	113.00	111.00	111.50	1,383,555
2019-06-07	111.00	113.00	108.00	111.50	904,643
2019-06-06	107.00	110.00	107.00	109.50	1,324,523
2019-06-05	107.00	107.00	106.00	106.50	410,952
2019-06-04	106.00	107.00	105.00	106.50	170,110
2019-05-31	107.00	107.00	107.00	107.00	78,010
2019-05-30	108.00	108.00	106.00	107.00	396,389
2019-05-29	107.00	108.00	107.00	107.00	103,902
2019-05-28	108.00	108.00	106.00	107.00	287,896
2019-05-24	106.00	108.00	106.00	106.50	926,350
2019-05-23	107.00	108.00	106.00	107.50	205,674
2019-05-22	106.00	108.00	106.00	107.50	260,648
2019-05-21	106.00	108.00	106.00	107.00	199,619
2019-05-20	108.00	108.00	106.00	106.50	125,554
2019-05-17	106.00	107.00	106.00	106.50	566,644
2019-05-16	107.00	107.00	106.00	106.50	345,563
2019-05-15	108.00	109.00	107.00	108.00	1,887,293
2019-05-14	108.00	108.00	108.00	108.50	76,572
2019-05-13	107.00	108.00	107.00	107.50	120,839
2019-05-10	109.00	109.00	107.00	108.00	1,448,655
2019-05-09	110.00	110.00	107.00	108.00	115,722
2019-05-08	107.50	108.00	107.50	108.00	62,134
2019-05-07	108.00	108.00	107.00	107.50	133,935
2019-05-03	108.00	108.00	107.00	107.50	34,782
2019-05-02	108.00	108.00	108.00	107.50	32,812
2019-05-01	109.00	109.00	108.00	108.00	67,525
2019-04-30	108.00	108.00	108.00	108.00	274,195

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735