International Public Partnerships Share History

International Public Partnerships Share Price history. The following table shows end-of-day data INPP historical share prices for International Public Partnerships, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	123.60	125.40	123.60	124.40	2,654,859
2024-04-25	122.40	124.40	122.40	123.40	2,536,044
2024-04-24	125.40	125.80	122.00	122.20	3,248,282
2024-04-23	124.00	125.40	123.60	125.20	3,560,679
2024-04-22	121.80	123.80	121.80	123.20	3,381,208
2024-04-19	120.40	121.80	120.40	121.40	3,072,153
2024-04-18	120.80	121.60	120.40	121.40	2,441,144
2024-04-17	120.20	121.40	120.20	120.80	2,527,958
2024-04-16	121.80	121.80	120.20	120.40	2,801,494
2024-04-15	122.00	122.80	121.80	122.00	2,788,691
2024-04-12	121.60	123.00	121.60	122.80	3,558,979
2024-04-11	121.20	121.40	119.80	121.40	3,072,405
2024-04-10	124.80	126.00	124.20	124.60	14,621,090
2024-04-09	124.80	125.40	124.60	125.00	7,798,876
2024-04-08	124.80	125.40	124.80	124.80	2,892,314
2024-04-05	125.20	125.20	123.80	125.00	2,502,919
2024-04-04	124.20	126.00	124.20	126.00	4,751,603
2024-04-03	123.40	124.20	122.20	124.00	8,734,368
2024-04-02	123.80	124.40	122.40	123.00	6,758,795
2024-04-01	124.00	124.00	124.00	124.00	0
2024-03-29	124.00	124.00	124.00	124.00	0
2024-03-28	125.00	125.00	123.60	124.00	4,133,617
2024-03-27	125.20	125.60	124.20	125.60	5,511,068
2024-03-26	124.20	125.60	124.20	125.60	6,621,434
2024-03-25	125.00	125.80	123.80	124.00	11,736,503
2024-03-22	125.00	126.00	124.80	125.60	3,679,933
2024-03-21	123.80	125.60	123.20	124.80	5,691,711
2024-03-20	123.20	123.40	122.80	123.20	3,583,645
2024-03-19	123.00	123.40	121.80	122.80	4,880,946
2024-03-18	124.60	124.60	122.20	123.40	5,580,027
2024-03-15	122.20	124.20	122.20	124.20	5,903,362
2024-03-14	124.40	124.80	122.40	122.80	6,153,742
2024-03-13	124.80	125.20	124.60	124.80	4,331,941
2024-03-12	125.80	126.00	124.40	124.80	3,728,471
2024-03-11	129.20	129.20	125.40	125.80	3,115,891
2024-03-08	127.60	129.00	127.40	128.20	2,867,813
2024-03-07	129.00	130.20	126.60	127.40	5,465,078
2024-03-06	128.00	129.00	128.00	128.40	2,989,548
2024-03-05	127.40	129.40	127.40	128.20	2,735,612
2024-03-04	127.00	128.40	126.60	127.40	1,852,345
2024-03-01	126.00	127.80	126.00	127.40	8,315,808
2024-02-29	126.60	127.40	125.40	126.20	3,082,229
2024-02-28	126.00	127.80	125.60	125.60	3,775,016
2024-02-27	126.20	127.00	125.40	125.60	7,429,035
2024-02-26	126.00	126.00	125.00	125.40	5,508,351
2024-02-23	126.20	126.20	125.20	125.20	2,462,873
2024-02-22	125.40	126.80	124.80	126.60	7,244,597
2024-02-21	125.40	125.80	124.60	125.00	3,696,376
2024-02-20	124.40	125.40	124.00	125.20	1,709,366
2024-02-19	124.80	124.80	124.40	124.40	2,625,655
2024-02-16	124.40	125.00	123.20	123.80	2,412,592
2024-02-15	124.80	125.40	123.20	123.40	3,360,689
2024-02-14	124.60	126.00	124.00	124.20	3,701,898
2024-02-13	125.60	125.60	122.00	124.20	3,067,575
2024-02-12	125.20	126.20	125.20	125.60	3,582,365
2024-02-09	124.80	125.80	124.80	125.80	5,096,516
2024-02-08	124.60	125.40	124.20	125.00	4,046,187
2024-02-07	123.40	124.20	123.20	123.60	1,756,669
2024-02-06	125.80	125.80	122.80	123.60	11,823,202
2024-02-05	127.00	127.80	124.20	124.40	3,091,869
2024-02-02	127.40	128.40	126.40	127.60	23,752,897
2024-02-01	130.60	130.60	126.00	126.00	17,812,393
2024-01-31	129.60	130.20	128.60	129.80	1,934,091
2024-01-30	129.80	130.60	129.20	129.60	1,994,377
2024-01-29	130.60	131.40	129.60	130.60	2,463,024
2024-01-26	131.80	133.00	130.00	131.40	3,535,390
2024-01-25	130.20	132.00	130.20	132.00	1,817,526
2024-01-24	131.40	132.00	130.00	131.20	3,685,574
2024-01-23	128.40	131.00	127.60	130.40	3,028,585
2024-01-22	128.20	128.60	127.00	128.00	2,711,495
2024-01-19	129.60	129.60	128.20	128.40	2,172,027
2024-01-18	130.00	130.20	129.00	129.00	2,330,669
2024-01-17	129.40	129.60	128.20	129.20	3,011,993
2024-01-16	129.60	131.60	129.40	131.00	2,811,901
2024-01-15	130.20	130.40	129.40	129.80	2,640,261
2024-01-12	131.40	132.20	130.20	130.20	10,537,953
2024-01-11	134.80	134.80	131.40	131.40	3,201,299
2024-01-10	136.00	136.00	134.00	134.00	2,029,362
2024-01-09	135.00	135.60	133.80	135.40	1,654,251
2024-01-08	135.20	136.40	134.00	135.00	1,381,808
2024-01-05	136.40	136.40	134.20	134.80	2,199,169
2024-01-04	137.60	137.60	135.40	135.40	2,044,691
2024-01-03	137.40	137.40	136.20	137.00	1,459,126
2024-01-02	136.00	137.80	136.00	136.60	377,002
2024-01-01	137.40	137.40	137.40	137.40	0
2023-12-29	137.00	137.80	136.00	137.40	473,261
2023-12-28	140.00	140.00	137.40	138.80	1,364,637
2023-12-27	137.60	140.60	137.60	139.20	2,159,601
2023-12-26	136.20	136.20	136.20	136.20	0
2023-12-25	136.20	136.20	136.20	136.20	0
2023-12-22	137.20	137.80	136.20	136.20	899,711
2023-12-21	136.00	138.20	135.80	138.20	2,346,030
2023-12-20	139.00	140.60	136.40	137.20	4,925,968
2023-12-19	134.00	136.40	134.00	135.40	3,925,724
2023-12-18	135.00	135.00	134.00	134.00	1,655,949
2023-12-15	134.00	135.40	133.60	134.20	5,874,339
2023-12-14	132.00	135.20	130.60	134.20	4,693,235
2023-12-13	130.20	130.60	130.00	130.60	2,588,679
2023-12-12	131.60	132.00	130.00	130.00	1,811,629
2023-12-11	132.00	132.40	131.20	131.80	3,179,255
2023-12-08	131.40	132.40	131.40	131.80	2,379,798
2023-12-07	133.40	133.40	130.60	132.00	3,231,006
2023-12-06	133.40	134.60	133.40	133.60	1,806,063
2023-12-05	130.00	133.60	130.00	133.60	2,869,190
2023-12-04	130.00	130.80	129.40	130.40	1,825,685
2023-12-01	129.40	129.60	129.00	129.60	1,702,693
2023-11-30	129.80	130.00	128.40	128.40	1,960,507
2023-11-29	129.80	130.60	129.80	130.60	2,546,813
2023-11-28	129.00	130.80	129.00	130.20	2,474,658
2023-11-27	128.80	130.20	128.80	130.20	2,161,078
2023-11-24	128.80	129.60	128.00	129.00	3,188,658
2023-11-23	129.40	129.40	127.20	128.00	1,839,920
2023-11-22	129.00	129.20	128.60	128.80	2,954,726
2023-11-21	132.20	133.20	129.40	129.40	2,337,121
2023-11-20	133.00	134.60	132.40	133.00	1,610,964
2023-11-17	134.00	135.00	132.60	133.40	4,694,806
2023-11-16	133.00	133.40	129.40	133.40	2,906,880
2023-11-15	132.00	135.80	132.00	133.40	15,174,015
2023-11-14	126.80	131.80	125.20	131.00	3,267,965
2023-11-13	125.40	126.40	125.00	126.40	1,763,282
2023-11-10	124.00	124.80	123.80	124.80	3,347,837
2023-11-09	123.00	125.20	122.60	125.20	1,888,632
2023-11-08	124.00	124.00	122.00	122.80	12,740,396
2023-11-07	126.00	126.40	123.80	123.80	5,027,385
2023-11-06	123.00	126.60	123.00	125.00	2,866,765
2023-11-03	121.00	125.40	121.00	125.40	2,696,011
2023-11-02	115.80	121.00	115.80	121.00	4,743,095
2023-11-01	116.40	116.40	114.60	115.60	4,222,773
2023-10-31	117.00	118.40	116.40	116.40	5,174,576
2023-10-30	117.80	117.80	116.00	116.00	2,313,138
2023-10-27	116.60	116.60	115.40	116.00	4,128,140
2023-10-26	116.20	117.60	115.40	115.40	2,889,854
2023-10-25	120.60	120.60	116.80	117.20	2,763,198
2023-10-24	121.60	122.60	120.40	120.40	2,298,640
2023-10-23	121.60	122.40	120.80	122.00	4,965,019
2023-10-20	121.60	122.40	120.00	120.00	1,383,537
2023-10-19	121.80	122.60	121.20	122.20	1,569,612
2023-10-18	121.80	123.40	121.80	122.00	2,391,241
2023-10-17	120.80	122.20	119.80	122.20	1,763,428
2023-10-16	122.00	123.00	120.80	120.80	2,034,338
2023-10-13	120.80	122.80	120.40	121.80	2,871,264
2023-10-12	120.80	123.00	120.60	121.00	2,433,432
2023-10-11	120.60	121.20	120.20	120.60	2,299,724
2023-10-10	118.80	121.00	118.80	120.20	1,691,598
2023-10-09	120.00	120.00	118.40	118.40	1,997,247
2023-10-06	120.80	120.80	118.20	119.20	1,938,693
2023-10-05	119.00	121.20	119.00	120.00	2,115,594
2023-10-04	119.20	120.40	118.00	118.80	3,856,577
2023-10-03	122.20	122.60	119.20	119.20	5,814,693
2023-10-02	124.80	124.80	122.20	122.40	2,107,032
2023-09-29	123.40	124.80	122.80	123.80	4,545,696
2023-09-28	126.20	126.40	122.80	122.80	4,564,096
2023-09-27	127.00	127.00	125.60	126.20	5,272,205
2023-09-26	127.80	127.80	126.40	126.40	2,591,914
2023-09-25	128.40	129.20	127.60	127.80	3,763,822
2023-09-22	126.20	129.20	126.20	128.60	3,575,878
2023-09-21	128.40	128.60	126.20	126.80	2,965,193
2023-09-20	127.80	129.00	127.80	128.20	4,077,455
2023-09-19	128.00	129.60	127.00	127.00	3,665,378
2023-09-18	128.40	129.00	128.00	128.60	2,268,328
2023-09-15	128.00	128.80	126.80	128.40	4,556,270
2023-09-14	126.60	128.60	126.60	128.60	3,370,091
2023-09-13	129.60	130.20	128.00	130.00	3,833,153
2023-09-12	129.00	129.60	129.00	129.60	3,279,731
2023-09-11	128.80	129.80	128.20	129.00	3,105,906
2023-09-08	129.60	130.00	128.60	129.00	3,935,699
2023-09-07	128.60	130.00	128.60	128.60	5,074,137
2023-09-06	128.80	130.40	128.20	128.80	2,702,400
2023-09-05	130.00	130.60	128.60	129.00	2,218,495
2023-09-04	132.00	132.00	129.20	129.40	2,368,837
2023-09-01	131.40	132.60	130.00	130.00	1,185,323
2023-08-31	130.40	135.80	130.40	132.00	2,982,992
2023-08-30	127.60	131.60	127.60	131.40	2,499,036
2023-08-29	126.20	128.80	126.20	128.40	2,924,680
2023-08-28	126.00	126.00	126.00	126.00	0
2023-08-25	127.00	127.00	125.40	126.00	1,895,923
2023-08-24	126.20	129.00	126.00	126.80	6,153,811
2023-08-23	124.80	127.40	124.60	126.80	3,342,761
2023-08-22	124.00	124.80	123.40	124.00	2,157,954
2023-08-21	124.40	125.00	123.00	123.00	1,940,957
2023-08-18	125.00	125.00	123.20	124.20	12,881,726
2023-08-17	128.60	128.60	125.00	125.00	2,221,913
2023-08-16	129.20	130.40	128.40	128.40	4,269,730
2023-08-15	129.40	130.00	128.60	129.80	3,486,839
2023-08-14	129.40	129.60	128.80	129.60	1,829,545
2023-08-11	131.40	131.40	128.80	129.20	1,689,398
2023-08-10	130.80	131.40	129.60	131.20	2,352,844
2023-08-09	130.40	130.40	128.60	130.20	3,227,028
2023-08-08	129.80	130.20	129.00	129.20	2,638,994
2023-08-07	129.80	130.20	129.00	129.40	1,788,319
2023-08-04	129.40	130.60	128.80	129.80	1,854,704
2023-08-03	127.60	130.20	127.40	129.80	2,206,360
2023-08-02	130.00	130.40	128.00	128.20	1,978,838
2023-08-01	131.80	132.00	130.60	131.20	3,128,170
2023-07-31	131.60	132.60	130.80	131.60	4,722,222
2023-07-28	133.20	134.00	131.40	131.60	2,207,141
2023-07-27	134.60	135.00	132.40	133.40	5,377,262
2023-07-26	131.40	134.80	131.20	134.60	13,229,283
2023-07-25	131.60	132.00	130.20	131.00	2,707,005
2023-07-24	134.60	135.60	131.60	132.00	2,653,874
2023-07-21	135.00	135.40	133.60	135.40	2,498,867
2023-07-20	135.00	138.00	134.20	135.00	1,911,796
2023-07-19	133.20	136.60	133.20	135.60	4,206,417
2023-07-18	130.80	132.60	130.80	131.20	3,931,590
2023-07-17	131.00	132.20	130.80	131.40	2,699,882
2023-07-14	131.20	131.80	130.40	131.80	3,888,081
2023-07-13	133.00	133.20	130.20	131.80	8,700,173
2023-07-12	127.40	133.00	127.40	132.40	5,899,695
2023-07-11	126.00	127.80	126.00	127.80	2,857,374
2023-07-10	127.20	127.40	126.00	126.20	6,478,356
2023-07-07	126.00	127.80	126.00	127.60	4,219,620
2023-07-06	129.80	132.60	125.80	126.20	3,410,010
2023-07-05	129.40	130.00	128.60	129.60	11,369,942
2023-07-04	129.00	129.80	128.00	128.00	3,927,749
2023-07-03	129.80	130.00	128.40	129.60	4,028,581
2023-06-30	132.00	132.00	129.00	129.40	9,295,702
2023-06-29	134.80	134.80	129.00	129.40	11,153,971
2023-06-28	127.20	134.80	127.20	134.20	6,862,057
2023-06-27	122.80	127.80	121.20	127.40	10,935,634
2023-06-26	124.80	124.80	118.80	121.60	4,589,665
2023-06-23	125.80	125.80	123.00	123.60	2,668,500
2023-06-22	126.40	126.60	124.00	125.00	8,046,353
2023-06-21	126.60	127.40	126.60	126.60	2,723,142
2023-06-20	127.20	127.60	126.20	127.60	10,748,210
2023-06-19	130.20	130.20	126.40	127.00	3,792,768
2023-06-16	132.60	133.20	130.20	130.20	4,642,932
2023-06-15	136.40	136.40	132.20	132.20	4,881,991
2023-06-14	136.60	137.00	135.80	136.00	4,454,966
2023-06-13	139.80	139.80	136.20	136.80	2,516,043
2023-06-12	139.20	139.80	139.00	139.80	2,364,782
2023-06-09	138.20	139.00	137.80	138.80	3,670,203
2023-06-08	138.40	138.40	136.20	137.20	3,262,313
2023-06-07	137.60	138.00	136.40	136.60	2,188,153
2023-06-06	138.20	138.20	137.20	137.40	1,926,921
2023-06-05	139.60	139.60	137.00	137.40	2,961,385
2023-06-02	139.60	141.20	139.60	139.60	1,582,395
2023-06-01	139.40	139.80	139.20	139.80	1,699,071
2023-05-31	139.40	139.80	139.00	139.00	2,223,644
2023-05-30	139.80	140.80	138.80	139.60	2,438,450
2023-05-29	138.40	138.40	138.40	138.40	0
2023-05-26	139.40	140.60	138.40	138.40	4,172,087
2023-05-25	139.80	140.60	139.40	139.80	2,570,091
2023-05-24	138.80	140.80	137.00	140.20	4,845,230
2023-05-23	140.00	140.00	138.60	139.00	3,182,670
2023-05-22	141.60	141.60	140.00	140.00	4,451,676
2023-05-19	141.00	141.80	140.00	140.80	4,378,277
2023-05-18	142.60	142.60	141.00	141.40	2,722,182
2023-05-17	144.20	144.60	142.20	142.40	2,502,103
2023-05-16	143.60	144.80	143.40	144.60	1,629,340
2023-05-15	143.60	144.80	143.60	143.60	1,538,099
2023-05-12	144.40	145.80	143.80	144.00	2,516,708
2023-05-11	141.80	144.40	141.60	144.40	2,514,217
2023-05-10	142.40	142.80	141.80	142.40	2,988,011
2023-05-09	144.60	144.60	142.20	142.20	1,755,473
2023-05-08	145.40	145.40	145.40	145.40	0
2023-05-05	144.40	146.00	144.00	145.40	4,024,557
2023-05-04	147.40	147.80	143.80	143.80	3,261,491
2023-05-03	146.40	148.00	146.00	148.00	3,477,106
2023-05-02	147.00	147.40	146.00	146.00	3,221,430
2023-05-01	146.80	146.80	146.80	146.80	0
2023-04-28	144.80	147.00	144.80	146.80	2,113,188
2023-04-27	144.40	145.60	143.00	144.40	2,026,958
2023-04-26	145.20	145.60	144.60	144.60	1,544,566
2023-04-25	143.60	145.60	143.60	145.60	1,993,246
2023-04-24	143.40	144.60	143.40	143.60	1,859,411
2023-04-21	144.40	144.80	142.00	144.80	2,567,582
2023-04-20	144.60	145.00	143.80	144.20	1,792,926
2023-04-19	144.00	145.00	142.60	144.60	2,587,498
2023-04-18	145.80	145.80	142.60	143.60	2,204,753
2023-04-17	147.20	148.60	145.20	145.20	2,609,524
2023-04-14	148.20	149.80	147.20	147.20	4,235,120
2023-04-13	146.60	148.40	146.60	148.40	2,601,342
2023-04-12	146.00	147.00	145.40	147.00	4,910,458
2023-04-11	146.40	146.80	145.00	145.60	3,178,254
2023-04-10	145.00	145.00	145.00	145.00	0
2023-04-07	145.00	145.00	145.00	145.00	0
2023-04-06	146.20	146.20	144.00	145.00	7,236,586
2023-04-05	147.40	148.40	147.00	148.40	3,325,819
2023-04-04	146.40	147.80	146.00	147.00	3,205,677
2023-04-03	145.00	147.00	145.00	146.20	2,582,492
2023-03-31	145.00	145.00	142.20	144.80	8,048,024
2023-03-30	143.00	145.40	143.00	144.00	7,407,176
2023-03-29	143.00	143.00	140.00	141.80	5,256,063
2023-03-28	146.40	146.40	141.80	142.60	4,241,822
2023-03-27	144.40	146.40	144.20	145.60	4,731,048
2023-03-24	143.00	143.80	141.80	143.20	3,134,301
2023-03-23	144.00	144.60	143.00	143.00	2,290,814
2023-03-22	146.60	146.60	143.00	143.60	2,452,868
2023-03-21	146.60	147.00	145.00	145.00	4,319,282
2023-03-20	145.00	146.20	142.00	146.00	3,000,425
2023-03-17	147.00	147.60	144.20	144.40	4,689,203
2023-03-16	148.80	148.80	146.40	146.40	2,626,578
2023-03-15	148.80	149.40	145.40	146.40	4,691,445
2023-03-14	149.20	150.40	147.20	149.20	3,052,204
2023-03-13	151.20	151.60	147.00	148.20	2,202,185
2023-03-10	150.40	151.20	148.60	150.80	2,064,502
2023-03-09	151.40	152.00	150.60	151.60	5,464,357
2023-03-08	151.80	152.60	151.20	151.80	5,143,243
2023-03-07	152.40	154.00	151.80	152.20	5,882,448
2023-03-06	151.00	153.00	151.00	153.00	2,588,759
2023-03-03	149.00	151.20	148.00	151.20	3,347,293
2023-03-02	145.40	148.80	145.40	148.80	2,832,358
2023-03-01	147.00	147.00	144.60	145.00	5,777,579
2023-02-28	146.00	148.00	146.00	147.40	3,907,391
2023-02-27	149.20	149.20	146.80	146.80	2,401,290
2023-02-24	148.40	148.40	146.20	146.80	1,990,420
2023-02-23	149.00	150.40	147.80	148.00	4,025,471
2023-02-22	150.00	150.00	147.00	148.20	4,675,476
2023-02-21	153.40	153.40	149.60	149.80	3,508,821
2023-02-20	151.40	153.00	151.00	151.80	2,529,455
2023-02-17	152.00	152.00	150.60	151.20	3,800,047
2023-02-16	154.60	154.60	150.20	151.40	2,095,047
2023-02-15	153.20	154.20	152.40	153.20	2,545,984
2023-02-14	155.20	156.00	151.80	152.20	2,825,571
2023-02-13	155.40	155.60	154.60	154.60	2,213,461
2023-02-10	154.80	155.00	153.60	155.00	1,727,852
2023-02-09	156.00	157.20	155.60	156.80	2,573,844
2023-02-08	153.00	155.60	152.80	155.60	3,482,247
2023-02-07	155.00	155.20	152.00	153.20	2,671,068
2023-02-06	156.20	156.20	153.40	154.20	2,474,662
2023-02-03	156.60	158.00	156.60	156.60	7,315,381
2023-02-02	154.60	159.00	153.80	158.40	6,131,629
2023-02-01	152.80	153.80	152.00	153.80	1,993,513
2023-01-31	152.40	154.00	152.40	152.60	1,592,599
2023-01-30	154.40	154.40	152.20	152.60	2,795,420
2023-01-27	155.00	155.80	153.80	155.00	2,577,643
2023-01-26	152.40	155.20	152.40	155.00	1,846,965
2023-01-25	152.40	154.00	152.20	152.40	2,449,604
2023-01-24	152.80	153.00	152.20	152.40	2,667,962
2023-01-23	154.80	154.80	152.00	152.60	3,385,586
2023-01-20	154.20	155.00	152.80	153.40	2,028,548
2023-01-19	154.40	155.20	153.00	153.00	2,035,872
2023-01-18	157.40	157.40	154.00	154.20	2,685,744
2023-01-17	158.00	159.00	156.00	157.40	3,019,160
2023-01-16	158.20	160.60	158.00	158.80	3,130,031
2023-01-13	156.20	158.40	156.20	158.20	2,761,058
2023-01-12	154.00	156.00	154.00	156.00	2,569,986
2023-01-11	154.20	157.00	153.40	153.80	2,148,319
2023-01-10	153.00	154.80	152.60	153.80	1,857,915
2023-01-09	155.00	155.40	151.40	152.80	2,575,567
2023-01-06	156.40	156.40	154.40	156.00	1,944,597
2023-01-05	155.00	157.80	154.80	156.40	5,409,147
2023-01-04	153.40	155.40	153.20	154.60	2,463,529
2023-01-03	152.40	155.20	152.00	152.80	3,517,160
2023-01-02	151.60	151.60	151.60	151.60	0
2022-12-30	151.80	152.00	151.40	151.60	484,649
2022-12-29	150.00	152.00	150.00	151.80	1,294,421
2022-12-28	152.00	152.00	150.00	151.00	1,181,799
2022-12-27	150.80	150.80	150.80	150.80	0
2022-12-26	150.80	150.80	150.80	150.80	0
2022-12-23	152.80	152.80	150.80	150.80	283,495
2022-12-22	151.60	152.00	150.60	150.80	1,743,358
2022-12-21	149.80	152.40	149.80	152.20	2,114,464
2022-12-20	151.40	151.40	149.20	150.00	2,269,381
2022-12-19	150.20	152.20	149.40	151.40	1,718,277
2022-12-16	149.20	150.60	147.60	149.60	4,251,542
2022-12-15	149.80	150.20	148.80	149.40	1,662,740
2022-12-14	151.20	151.40	150.00	150.00	2,822,959
2022-12-13	152.00	153.60	149.80	151.40	3,513,386
2022-12-12	149.60	151.40	147.60	151.20	5,647,011
2022-12-09	152.00	152.00	149.60	150.00	1,833,960
2022-12-08	149.80	151.20	149.80	150.20	1,825,674
2022-12-07	152.00	152.00	149.20	150.00	2,933,600
2022-12-06	150.00	151.60	149.40	150.60	2,450,820
2022-12-05	148.60	151.00	148.60	149.40	1,564,426
2022-12-02	151.60	151.60	148.40	148.40	1,808,859
2022-12-01	149.60	150.80	149.40	150.60	4,540,736
2022-11-30	149.80	150.20	149.40	149.40	6,860,311
2022-11-29	150.20	151.00	149.00	149.00	2,784,256
2022-11-28	152.20	152.20	150.00	150.40	2,094,429
2022-11-25	153.20	153.20	152.20	152.80	2,397,712
2022-11-24	153.60	154.00	152.40	153.00	1,359,745
2022-11-23	153.60	153.60	153.00	153.00	2,557,327
2022-11-22	153.20	155.80	153.20	154.00	1,879,826
2022-11-21	152.20	156.60	152.20	154.20	2,664,743
2022-11-18	151.40	153.60	151.20	152.40	2,993,328
2022-11-17	151.80	151.80	150.60	151.40	2,112,491
2022-11-16	154.20	154.40	150.80	151.60	3,826,160
2022-11-15	154.60	156.20	153.20	153.20	3,245,998
2022-11-14	153.20	156.00	151.80	155.60	2,675,715
2022-11-11	152.00	154.80	149.40	153.40	4,815,144
2022-11-10	147.80	151.60	147.80	151.00	4,328,543
2022-11-09	149.20	149.20	147.20	147.20	1,659,812
2022-11-08	149.00	150.60	149.00	149.20	3,533,266
2022-11-07	148.20	152.80	148.20	150.40	3,769,225
2022-11-04	150.20	150.20	146.20	147.60	2,922,023
2022-11-03	151.20	151.20	145.60	149.20	4,629,320
2022-11-02	154.20	154.20	151.60	151.80	2,014,361
2022-11-01	153.40	156.80	152.60	152.60	3,922,958
2022-10-31	153.00	154.40	150.60	151.40	2,031,133
2022-10-28	150.80	156.00	150.00	153.00	2,424,572
2022-10-27	151.60	152.80	149.80	150.20	2,645,251
2022-10-26	150.60	152.00	149.20	150.20	2,722,068
2022-10-25	147.60	150.40	146.00	149.40	1,448,032
2022-10-24	144.40	147.20	144.40	145.80	3,239,316
2022-10-21	145.60	145.60	142.20	143.80	2,362,856
2022-10-20	145.40	147.60	144.40	145.20	2,632,091
2022-10-19	145.00	146.40	143.40	145.20	5,190,231
2022-10-18	147.00	147.60	142.60	145.20	11,797,996
2022-10-17	141.00	146.60	141.00	146.20	5,121,692
2022-10-14	144.00	146.20	141.60	142.00	5,454,630
2022-10-13	136.80	145.20	136.80	143.00	3,047,678
2022-10-12	137.00	140.20	133.00	136.60	4,557,578
2022-10-11	145.00	145.20	135.00	136.00	3,712,719
2022-10-10	150.60	150.60	146.00	146.00	2,082,878
2022-10-07	153.20	153.20	150.80	151.20	2,834,359
2022-10-06	154.00	155.40	152.60	152.60	3,089,808
2022-10-05	159.00	159.00	153.40	153.40	6,084,848
2022-10-04	155.20	159.60	155.20	159.40	3,820,451
2022-10-03	151.80	155.20	150.60	155.00	3,766,320
2022-09-30	146.00	151.80	146.00	151.80	5,422,152
2022-09-29	143.20	146.80	143.00	146.00	4,748,875
2022-09-28	140.40	143.40	137.80	143.20	16,577,572
2022-09-27	154.00	154.00	140.60	142.60	7,521,200
2022-09-26	156.60	156.60	150.20	153.00	5,338,253
2022-09-23	164.60	164.60	155.60	155.60	6,349,230
2022-09-22	163.00	165.00	162.60	164.40	3,556,558
2022-09-21	164.00	164.80	164.00	164.60	2,118,323
2022-09-20	162.20	164.00	162.20	164.00	1,613,605
2022-09-19	162.60	162.60	162.60	162.60	0
2022-09-16	163.20	163.20	161.80	162.60	2,910,721
2022-09-15	162.60	162.80	159.00	162.60	6,039,420
2022-09-14	165.20	166.80	164.60	165.40	3,075,939
2022-09-13	167.00	167.20	165.20	165.80	5,263,453
2022-09-12	167.60	168.00	166.40	167.00	2,700,858
2022-09-09	165.60	168.60	165.60	168.00	4,738,447
2022-09-08	164.40	169.00	164.00	165.00	4,034,654
2022-09-07	163.00	164.60	163.00	163.80	2,485,692
2022-09-06	163.40	165.00	162.40	164.40	2,640,392
2022-09-05	163.40	164.00	162.40	162.80	3,529,069
2022-09-02	163.00	164.60	162.80	164.00	2,297,614
2022-09-01	164.80	164.80	162.40	162.40	2,137,912
2022-08-31	164.00	165.20	163.00	164.20	2,205,768
2022-08-30	164.00	166.00	163.80	164.40	2,133,859
2022-08-29	163.80	163.80	163.80	163.80	0
2022-08-26	162.20	165.20	162.20	163.80	1,893,777
2022-08-25	162.20	162.60	161.80	162.60	14,167,907
2022-08-24	163.40	164.00	161.20	162.00	6,590,600
2022-08-23	163.80	164.60	163.20	163.80	5,354,573
2022-08-22	166.20	166.20	163.80	164.00	3,178,484
2022-08-19	166.60	166.80	166.00	166.00	2,206,560
2022-08-18	167.00	167.40	166.20	167.40	1,560,049
2022-08-17	168.80	168.80	166.00	166.80	2,760,225
2022-08-16	169.20	169.20	168.40	168.80	3,187,758
2022-08-15	169.00	169.40	168.40	169.00	1,872,927
2022-08-12	167.60	168.80	167.60	168.60	1,810,504
2022-08-11	167.60	168.40	165.20	168.20	1,810,264
2022-08-10	165.40	167.40	165.40	166.00	2,081,390
2022-08-09	170.00	170.00	165.40	165.80	2,916,292
2022-08-08	168.40	170.20	167.40	169.40	2,274,763
2022-08-05	166.40	168.40	165.40	168.40	2,865,535
2022-08-04	163.80	166.40	163.80	166.00	3,549,814
2022-08-03	161.60	164.80	161.60	164.40	1,994,852
2022-08-02	163.20	163.20	161.60	162.00	1,850,874
2022-08-01	162.60	163.60	162.40	162.60	1,672,133
2022-07-29	162.60	163.40	162.40	163.00	2,269,180
2022-07-28	163.00	163.80	162.40	163.20	3,289,899
2022-07-27	162.80	163.00	162.00	163.00	2,329,613
2022-07-26	163.60	163.60	161.40	162.40	2,344,565
2022-07-25	162.20	163.60	162.20	163.40	3,140,614
2022-07-22	164.00	164.00	162.40	162.60	4,055,360
2022-07-21	164.00	164.80	163.00	163.60	2,325,294
2022-07-20	163.00	164.60	163.00	163.80	2,219,562
2022-07-19	161.60	164.40	161.40	163.00	1,615,763
2022-07-18	162.60	162.60	161.00	161.20	1,131,794
2022-07-15	160.60	162.40	160.60	162.40	878,746
2022-07-14	161.80	161.80	159.80	161.00	2,099,872
2022-07-13	162.60	162.60	160.20	160.60	2,293,458
2022-07-12	162.20	163.00	161.40	162.00	3,377,317
2022-07-11	161.00	162.20	160.60	162.20	1,609,537
2022-07-08	161.40	163.20	160.20	162.00	4,377,118
2022-07-07	160.80	163.00	160.00	162.20	4,004,107
2022-07-06	160.40	162.40	158.60	160.80	3,724,638
2022-07-05	164.40	164.40	160.00	160.40	2,382,045
2022-07-04	164.60	165.00	163.80	164.00	860,693
2022-07-01	162.60	164.40	162.40	164.40	2,242,796
2022-06-30	165.00	165.20	162.20	162.80	3,338,826
2022-06-29	165.80	166.60	163.20	165.60	2,745,300
2022-06-28	163.60	165.20	163.40	163.80	2,071,420
2022-06-27	166.40	168.00	163.80	164.20	2,760,915
2022-06-24	164.60	167.20	164.20	166.40	2,226,731
2022-06-23	165.60	165.80	162.60	162.60	3,149,753
2022-06-22	165.80	166.00	163.20	166.00	5,228,892
2022-06-21	165.00	165.80	164.20	164.60	2,920,394
2022-06-20	164.80	166.00	164.80	165.00	1,600,208
2022-06-17	166.20	166.80	164.00	164.80	6,447,720
2022-06-16	165.20	166.20	163.40	165.40	5,861,650
2022-06-15	166.80	168.20	164.80	164.80	2,691,132
2022-06-14	168.60	168.60	165.40	166.00	4,391,835
2022-06-13	170.40	170.40	167.20	167.40	4,644,339
2022-06-10	168.40	170.80	168.40	170.00	1,832,118
2022-06-09	169.00	170.40	169.00	169.40	3,864,360
2022-06-08	168.60	169.80	168.20	169.00	3,102,644
2022-06-07	168.40	168.60	166.20	168.00	3,833,578
2022-06-06	167.00	169.00	167.00	168.00	1,994,175
2022-06-03	166.60	166.60	166.60	166.60	0
2022-06-02	166.60	166.60	166.60	166.60	0
2022-06-01	166.80	168.80	166.40	166.60	2,713,590
2022-05-31	166.80	168.40	166.20	166.40	5,311,063
2022-05-30	165.80	168.00	165.80	167.20	7,135,859
2022-05-27	165.80	166.40	165.20	165.40	2,171,433
2022-05-26	165.00	165.60	164.20	165.40	1,917,676
2022-05-25	165.20	166.00	164.20	164.40	3,325,020
2022-05-24	167.40	167.80	163.40	164.60	9,952,436
2022-05-23	166.80	168.60	166.80	168.00	3,565,722
2022-05-20	166.00	169.20	165.80	166.60	7,223,255
2022-05-19	167.00	167.00	164.20	165.80	4,487,431
2022-05-18	165.80	168.80	165.80	166.60	3,980,736
2022-05-17	168.40	169.00	165.20	165.40	7,326,853
2022-05-16	169.20	171.00	168.40	168.40	3,402,669
2022-05-13	171.60	171.80	169.60	170.00	4,790,991
2022-05-12	168.60	171.40	168.60	171.20	8,189,427
2022-05-11	168.40	171.00	168.40	170.20	6,411,192
2022-05-10	166.80	168.40	166.40	168.00	4,728,088
2022-05-09	166.00	168.00	164.40	166.60	3,932,455
2022-05-06	166.00	166.60	164.60	165.40	3,831,056
2022-05-05	167.80	169.40	165.60	165.60	7,021,045
2022-05-04	166.00	166.80	164.80	166.80	6,754,358
2022-05-03	168.40	168.40	165.60	165.60	7,524,988
2022-05-02	167.00	167.00	167.00	167.00	0
2022-04-29	164.20	170.40	164.20	167.00	8,801,743
2022-04-28	160.80	162.80	160.40	162.00	5,430,006
2022-04-27	160.40	160.60	160.00	160.40	3,064,497
2022-04-26	160.00	161.00	159.80	160.60	2,407,367
2022-04-25	160.60	160.80	159.60	160.20	6,358,057
2022-04-22	161.60	161.60	160.60	160.80	2,478,010
2022-04-21	161.40	162.20	160.20	161.40	4,992,227
2022-04-20	162.00	162.00	161.40	161.60	1,605,096
2022-04-19	164.20	164.20	161.60	162.40	4,053,386
2022-04-18	163.80	163.80	163.80	163.80	0
2022-04-15	163.80	163.80	163.80	163.80	0
2022-04-14	162.80	164.00	162.80	163.80	1,682,552
2022-04-13	162.60	163.20	161.60	163.00	2,292,856
2022-04-12	163.80	164.00	162.00	162.60	2,831,925
2022-04-11	163.60	165.00	163.60	164.60	2,710,991
2022-04-08	165.60	165.80	162.20	164.20	3,495,000
2022-04-07	168.80	170.80	168.20	170.60	2,896,025
2022-04-06	171.60	172.20	169.80	172.20	3,226,372
2022-04-05	172.60	172.80	170.20	171.40	3,953,162
2022-04-04	174.20	174.40	172.60	172.80	3,802,506
2022-04-01	173.00	175.20	173.00	174.20	2,311,854
2022-03-31	172.80	173.60	171.60	173.00	3,064,880
2022-03-30	171.60	172.40	170.40	172.40	2,264,879
2022-03-29	170.60	172.00	170.60	171.60	9,302,007
2022-03-28	170.00	172.00	169.00	171.80	2,320,700
2022-03-25	169.20	170.00	168.00	169.40	3,131,963
2022-03-24	168.60	169.20	168.00	168.60	2,328,356
2022-03-23	168.80	168.80	167.80	168.60	4,784,786
2022-03-22	168.80	169.00	167.20	168.00	1,851,124
2022-03-21	167.40	170.00	167.00	168.80	4,421,755
2022-03-18	165.60	167.60	164.80	167.60	4,216,158
2022-03-17	167.00	168.00	165.40	166.60	4,569,316
2022-03-16	166.40	167.60	165.80	166.40	6,653,959
2022-03-15	166.40	166.60	164.80	166.60	2,553,533
2022-03-14	169.00	169.40	166.60	167.00	2,140,849
2022-03-11	169.00	170.20	168.00	168.00	2,756,454
2022-03-10	166.80	170.00	166.80	169.20	7,669,877
2022-03-09	164.20	167.20	164.00	167.20	4,648,267
2022-03-08	155.00	164.40	155.00	163.20	7,859,226
2022-03-07	155.20	159.20	150.80	159.20	3,279,742
2022-03-04	159.00	160.00	155.00	156.00	5,704,964
2022-03-03	165.00	165.00	158.80	160.00	3,805,813
2022-03-02	162.40	166.20	161.60	164.00	3,977,514
2022-03-01	160.40	162.80	159.80	162.60	2,607,751
2022-02-28	158.00	161.40	157.60	161.20	7,955,239
2022-02-25	158.20	160.20	157.40	159.20	2,632,656
2022-02-24	160.00	160.00	155.20	157.00	4,330,048
2022-02-23	162.00	163.60	160.20	160.60	5,115,449
2022-02-22	161.80	162.60	160.20	161.60	2,786,673
2022-02-21	163.20	163.40	160.20	161.80	1,609,972
2022-02-18	165.20	166.00	161.40	162.80	3,204,134
2022-02-17	164.60	165.00	163.40	165.00	1,335,643
2022-02-16	163.00	164.80	161.40	164.60	2,519,125
2022-02-15	161.40	162.80	161.40	162.00	2,893,181
2022-02-14	163.60	163.60	161.20	161.80	2,513,015
2022-02-11	165.20	165.40	164.00	164.20	1,383,497
2022-02-10	166.60	166.60	164.80	165.00	2,179,588
2022-02-09	165.40	166.80	165.40	165.80	2,620,819
2022-02-08	167.40	167.80	164.40	166.80	1,594,856
2022-02-07	167.40	167.80	166.80	166.80	1,274,652
2022-02-04	168.40	168.40	166.60	166.60	2,108,280
2022-02-03	168.20	170.00	168.20	168.60	2,550,826
2022-02-02	168.60	169.00	168.40	168.40	2,432,306
2022-02-01	168.00	168.80	167.60	168.60	2,663,227
2022-01-31	166.80	168.00	166.20	167.80	1,817,563
2022-01-28	163.60	167.60	163.00	166.20	3,656,618
2022-01-27	166.80	166.80	163.40	163.60	2,177,769
2022-01-26	167.40	168.40	166.80	166.80	1,896,940
2022-01-25	168.40	168.40	167.00	167.80	2,167,923
2022-01-24	169.20	169.60	167.40	167.80	1,823,100
2022-01-21	168.40	169.20	168.20	169.00	2,440,202
2022-01-20	169.00	169.40	168.60	169.40	2,845,516
2022-01-19	168.20	169.20	168.00	169.00	2,154,435
2022-01-18	169.60	169.60	167.80	168.80	3,435,783
2022-01-17	169.40	170.20	169.00	169.80	2,500,265
2022-01-14	170.00	170.40	168.80	168.80	1,475,370
2022-01-13	169.40	170.00	169.40	169.40	1,171,581
2022-01-12	169.40	170.00	168.60	170.00	2,265,405
2022-01-11	169.80	170.30	169.00	170.00	3,870,511
2022-01-10	170.00	172.20	169.80	169.80	1,877,137
2022-01-07	169.20	170.20	168.60	170.20	898,171
2022-01-06	171.20	171.60	169.40	169.80	2,988,319
2022-01-05	173.60	174.60	171.40	171.40	2,168,237
2022-01-04	170.20	173.60	170.20	173.60	2,958,116
2022-01-03	170.00	170.00	170.00	170.00	0
2021-12-31	169.40	170.20	169.40	170.00	360,157
2021-12-30	168.80	169.80	168.40	169.40	1,481,261
2021-12-29	168.60	169.20	168.40	168.60	1,043,032
2021-12-28	168.20	168.20	168.20	168.20	0
2021-12-27	168.20	168.20	168.20	168.20	0
2021-12-24	168.80	168.80	168.20	168.20	649,008
2021-12-23	168.00	168.80	168.00	168.60	1,053,883
2021-12-22	168.20	168.80	167.80	168.00	1,123,206
2021-12-21	168.00	169.20	168.00	168.60	1,063,048
2021-12-20	167.80	168.40	166.60	167.60	1,266,199
2021-12-17	168.00	168.80	167.00	168.80	3,079,370
2021-12-16	167.80	168.00	167.00	167.40	1,816,324
2021-12-15	167.00	167.00	165.80	166.00	3,636,247
2021-12-14	167.20	168.40	165.80	165.80	1,951,570
2021-12-13	168.60	169.00	167.00	167.00	2,189,806
2021-12-10	166.60	169.20	166.60	168.60	4,071,100
2021-12-09	166.80	167.60	165.80	166.80	1,993,166
2021-12-08	168.40	170.00	166.20	166.80	3,700,689
2021-12-07	167.80	168.80	167.60	168.40	1,949,446
2021-12-06	166.80	167.80	166.80	167.60	1,415,232
2021-12-03	167.00	168.40	166.20	166.60	2,290,572
2021-12-02	166.80	167.40	166.60	167.40	2,118,672
2021-12-01	168.00	168.00	167.00	167.40	3,007,916
2021-11-30	166.60	168.80	165.80	167.80	3,467,583
2021-11-29	166.80	167.00	166.40	166.80	1,138,607
2021-11-26	167.00	167.40	165.40	165.40	1,709,830
2021-11-25	167.60	168.20	167.60	168.00	1,341,211
2021-11-24	166.20	168.20	166.20	167.00	3,199,218
2021-11-23	166.60	167.00	166.20	166.20	1,311,456
2021-11-22	167.20	167.80	167.00	167.80	1,744,714
2021-11-19	167.80	168.20	166.20	167.20	2,133,617
2021-11-18	167.60	169.60	167.20	167.80	2,314,236
2021-11-17	170.20	170.40	166.60	167.80	3,945,471
2021-11-16	171.40	172.20	170.80	170.80	2,198,642
2021-11-15	170.60	171.60	170.60	171.40	2,238,008
2021-11-12	170.20	171.20	170.20	170.20	2,569,848
2021-11-11	169.60	170.40	169.20	170.00	1,673,569
2021-11-10	169.40	170.20	168.80	169.60	2,023,526
2021-11-09	170.00	170.20	168.40	168.40	1,340,237
2021-11-08	169.40	169.80	169.20	169.20	1,116,890
2021-11-05	171.20	172.40	168.40	168.80	3,281,574
2021-11-04	169.40	172.40	169.40	171.00	2,378,655
2021-11-03	168.40	169.20	168.00	169.00	1,863,605
2021-11-02	168.20	168.20	167.40	168.20	1,116,354
2021-11-01	167.20	168.60	167.20	168.40	2,299,418
2021-10-29	168.00	168.60	166.80	167.40	1,982,490
2021-10-28	165.60	168.80	165.00	167.80	1,798,764
2021-10-27	162.60	165.40	162.60	165.20	1,969,610
2021-10-26	162.00	163.20	162.00	163.20	1,457,704
2021-10-25	162.20	162.20	162.00	162.00	1,071,110
2021-10-22	164.20	164.20	162.20	162.20	2,385,804
2021-10-21	165.20	165.40	163.00	163.00	1,732,100
2021-10-20	164.00	166.00	164.00	164.40	1,600,287
2021-10-19	161.20	164.20	161.20	163.40	2,971,129
2021-10-18	160.60	161.20	160.40	161.20	4,896,299
2021-10-15	160.80	160.80	160.40	160.60	2,737,108
2021-10-14	161.00	161.00	160.40	160.60	4,344,486
2021-10-13	161.00	161.00	160.40	160.40	2,694,616
2021-10-12	161.20	161.20	160.60	160.60	7,454,515
2021-10-11	162.00	162.00	161.40	161.40	2,462,264
2021-10-08	161.20	162.60	161.20	161.40	1,678,344
2021-10-07	162.60	163.00	160.60	161.60	4,386,505
2021-10-06	162.60	163.60	160.80	162.20	2,608,215
2021-10-05	163.60	163.60	160.80	161.40	2,111,305
2021-10-04	163.80	165.20	162.40	163.20	3,135,242
2021-10-01	163.20	164.20	161.80	163.80	4,055,860
2021-09-30	164.00	164.40	162.00	162.00	3,087,276
2021-09-29	166.40	166.40	163.20	163.60	3,083,857
2021-09-28	164.40	166.40	164.40	166.00	2,439,447
2021-09-27	163.80	164.80	163.80	164.80	2,480,534
2021-09-24	165.60	166.20	163.00	163.00	2,707,537
2021-09-23	167.00	167.00	165.60	166.00	1,353,869
2021-09-22	167.00	167.80	166.20	166.20	3,162,200
2021-09-21	166.40	167.60	166.40	167.00	2,303,749
2021-09-20	166.80	167.00	165.60	166.60	3,306,139
2021-09-17	166.40	167.20	166.00	166.80	6,981,083
2021-09-16	166.40	167.20	166.40	166.60	2,021,634
2021-09-15	169.40	170.40	169.00	169.80	3,288,651
2021-09-14	170.40	170.60	169.00	169.40	2,556,170
2021-09-13	170.80	171.00	170.20	170.40	4,516,020
2021-09-10	170.80	170.80	170.60	170.80	1,560,030
2021-09-09	172.40	172.40	171.00	171.20	2,064,451
2021-09-08	171.40	172.80	170.80	172.40	2,270,717
2021-09-07	170.20	171.80	169.40	171.40	2,002,588
2021-09-06	171.00	171.00	170.20	170.20	1,383,231
2021-09-03	172.80	172.80	170.80	171.20	2,357,082
2021-09-02	172.80	173.00	172.40	172.40	914,780
2021-09-01	173.20	173.20	172.40	172.60	1,759,437
2021-08-31	173.20	173.40	172.80	172.80	1,987,882
2021-08-30	173.60	173.60	173.60	173.60	0
2021-08-27	173.20	173.80	172.80	173.60	1,436,033
2021-08-26	173.00	174.40	172.40	172.40	2,738,692
2021-08-25	171.60	175.00	171.60	173.60	3,857,807
2021-08-24	171.20	172.40	171.20	172.00	2,972,285
2021-08-23	174.80	174.80	170.60	171.00	1,799,327
2021-08-20	173.20	175.20	172.80	174.80	3,566,914
2021-08-19	171.40	173.20	170.80	173.00	2,606,741
2021-08-18	169.40	172.20	169.40	172.20	2,509,924
2021-08-17	169.20	169.40	169.00	169.40	1,018,072
2021-08-16	169.00	169.80	168.60	169.20	1,005,605
2021-08-13	168.20	169.80	168.20	169.60	1,455,020
2021-08-12	167.40	168.60	167.40	168.40	1,568,570
2021-08-11	167.00	167.60	166.60	167.60	870,962
2021-08-10	166.40	167.20	166.40	167.20	962,156
2021-08-09	166.40	167.00	166.40	166.80	1,798,927
2021-08-06	167.20	167.20	166.20	166.20	1,569,487
2021-08-05	165.80	167.00	165.80	166.80	2,473,428
2021-08-04	165.00	166.40	165.00	166.20	2,878,033
2021-08-03	164.20	165.00	164.20	164.60	1,070,007
2021-08-02	164.60	164.80	163.60	163.60	3,066,237
2021-07-30	164.00	164.60	164.00	164.20	1,512,779
2021-07-29	164.60	164.60	163.80	164.20	4,044,129
2021-07-28	165.40	166.00	163.60	164.00	6,432,648
2021-07-27	164.80	165.80	163.40	165.20	2,228,376
2021-07-26	165.60	165.60	164.20	164.60	1,800,701
2021-07-23	165.80	166.60	165.20	165.40	2,487,517
2021-07-22	165.00	166.40	165.00	165.40	1,764,840
2021-07-21	165.20	166.60	164.80	164.80	2,138,145
2021-07-20	165.00	166.60	164.20	164.80	2,658,647
2021-07-19	164.80	165.20	162.60	164.60	2,571,285
2021-07-16	167.40	167.60	164.60	164.80	1,948,213
2021-07-15	167.20	167.60	166.80	166.80	1,196,839
2021-07-14	167.40	168.00	166.80	167.00	1,457,082
2021-07-13	167.20	167.40	167.20	167.20	1,360,568
2021-07-12	167.00	167.60	166.60	166.60	1,123,953
2021-07-09	165.80	167.80	165.20	167.40	81,681,135
2021-07-08	165.60	166.00	164.40	165.80	1,543,729
2021-07-07	166.40	166.40	165.60	165.80	2,696,871
2021-07-06	167.20	167.40	166.40	166.80	1,871,795
2021-07-05	167.40	167.60	167.00	167.60	1,399,196
2021-07-02	167.00	168.20	167.00	167.60	2,501,311
2021-07-01	167.60	167.60	166.40	166.80	1,176,805
2021-06-30	169.00	169.40	167.00	167.00	3,434,514
2021-06-29	171.60	172.60	171.60	172.00	1,379,039
2021-06-28	171.00	171.60	170.80	171.60	1,499,863
2021-06-25	169.80	171.60	169.20	171.20	1,964,974
2021-06-24	172.60	173.00	169.60	169.60	2,609,011
2021-06-23	172.00	173.20	172.00	172.60	1,280,914
2021-06-22	169.80	172.80	169.80	172.40	2,457,838
2021-06-21	170.80	171.40	168.00	169.60	5,213,916
2021-06-18	170.00	172.00	170.00	171.40	5,702,012
2021-06-17	169.20	170.40	168.20	170.20	2,594,430
2021-06-16	169.80	170.40	169.40	169.80	2,582,172
2021-06-15	170.00	170.80	170.00	170.00	2,314,873
2021-06-14	170.60	170.60	170.00	170.00	1,181,861
2021-06-11	169.60	171.00	169.60	170.60	1,111,923
2021-06-10	170.40	170.40	170.00	170.20	1,943,769
2021-06-09	170.60	170.60	169.60	169.60	1,955,464
2021-06-08	170.00	170.60	170.00	170.60	2,500,525
2021-06-07	169.60	171.00	169.60	170.60	1,175,553
2021-06-04	171.00	171.00	169.00	169.00	2,258,806
2021-06-03	173.00	173.00	170.80	170.80	2,165,276
2021-06-02	172.60	173.20	172.60	172.80	1,635,412
2021-06-01	173.20	173.40	173.00	173.00	1,473,501
2021-05-28	172.00	173.20	171.40	173.00	2,178,147
2021-05-27	170.60	172.40	170.00	171.40	3,460,219
2021-05-26	170.40	171.00	170.20	170.60	2,554,298
2021-05-25	170.60	170.60	169.80	170.00	2,331,016
2021-05-24	170.00	170.60	169.60	170.60	5,150,723
2021-05-21	170.80	171.00	170.00	170.00	3,798,024
2021-05-20	171.40	171.40	170.20	170.80	1,309,319
2021-05-19	170.00	171.40	170.00	171.40	1,598,539
2021-05-18	170.80	171.20	169.40	170.00	3,860,079
2021-05-17	171.20	171.20	170.40	171.00	1,672,072
2021-05-14	168.80	171.20	168.80	170.40	3,839,555
2021-05-13	167.60	168.80	166.80	168.40	2,079,109
2021-05-12	168.00	169.20	167.60	167.60	2,467,616
2021-05-11	171.00	171.20	168.00	168.00	2,384,127
2021-05-10	172.60	172.80	171.00	172.00	1,559,116
2021-05-07	170.40	174.20	170.40	172.40	1,761,680
2021-05-06	169.00	170.80	168.40	170.00	2,013,119
2021-05-05	171.60	171.80	168.60	168.60	1,954,013
2021-05-04	168.80	171.80	168.40	171.20	3,526,627
2021-04-30	170.00	170.00	168.60	168.60	1,900,773
2021-04-29	170.60	173.00	170.00	170.20	1,592,822
2021-04-28	168.80	170.80	168.60	169.80	2,536,010
2021-04-27	167.20	168.80	166.80	168.80	1,736,318
2021-04-26	166.20	167.40	165.80	167.00	1,609,767
2021-04-23	167.40	167.40	166.60	166.60	1,203,120
2021-04-22	166.00	167.20	164.00	167.00	1,841,270
2021-04-21	168.20	168.20	166.00	166.60	1,513,548
2021-04-20	169.40	169.40	167.20	167.20	2,349,205
2021-04-19	170.00	170.60	168.80	169.00	1,481,616
2021-04-16	169.20	170.00	168.80	169.60	1,744,483
2021-04-15	169.80	169.80	168.00	169.20	1,589,164
2021-04-14	169.40	169.60	168.00	169.40	1,469,663
2021-04-13	169.40	170.00	168.20	168.80	1,745,487
2021-04-12	168.00	170.60	168.00	170.00	1,618,546
2021-04-09	170.00	170.20	169.00	169.80	1,900,734
2021-04-08	168.40	169.80	168.20	169.80	2,789,833
2021-04-07	169.80	171.20	169.80	171.20	1,735,246
2021-04-06	169.40	170.80	169.20	170.00	1,773,446
2021-04-01	168.20	169.40	167.80	168.20	1,167,617
2021-03-31	167.40	168.20	166.60	168.20	1,677,438
2021-03-30	166.60	166.80	166.00	166.80	1,403,177
2021-03-29	168.40	168.40	166.00	166.40	1,997,612
2021-03-26	164.20	168.40	163.60	168.40	2,876,036
2021-03-25	166.60	166.60	162.60	163.40	4,853,859
2021-03-24	168.00	168.00	165.60	165.60	1,455,363
2021-03-23	169.00	169.00	167.60	167.60	2,699,728
2021-03-22	166.80	169.20	165.40	169.00	1,779,444
2021-03-19	165.00	167.00	164.20	166.60	3,111,541
2021-03-18	166.00	166.00	165.00	166.00	2,090,696
2021-03-17	163.80	166.00	162.80	165.00	2,320,359
2021-03-16	163.80	165.60	163.60	164.20	2,717,596
2021-03-15	164.00	164.00	163.00	163.20	1,609,853
2021-03-12	164.00	164.20	163.40	163.80	1,247,344
2021-03-11	162.20	164.00	161.80	164.00	1,681,200
2021-03-10	161.00	162.20	161.00	162.20	1,892,555
2021-03-09	161.80	162.20	160.20	161.00	1,731,826
2021-03-08	162.00	162.40	161.60	161.80	1,964,082
2021-03-05	163.80	163.80	161.80	161.80	5,557,501
2021-03-04	167.00	167.00	164.00	164.40	2,209,945
2021-03-03	167.20	167.20	165.80	166.20	2,383,688
2021-03-02	167.60	167.80	166.20	166.40	3,443,193
2021-03-01	168.80	168.80	167.20	167.40	1,892,517
2021-02-26	168.80	169.40	167.20	167.20	2,266,904
2021-02-25	170.40	171.00	168.80	170.00	1,909,337
2021-02-24	170.20	171.40	169.60	171.40	3,247,214
2021-02-23	170.00	170.80	169.00	170.00	1,977,441
2021-02-22	170.60	172.20	170.00	170.00	2,116,560
2021-02-19	171.40	172.40	171.40	172.20	1,450,993
2021-02-18	171.60	172.20	170.80	172.00	1,752,056
2021-02-17	171.40	171.60	169.60	171.20	1,662,216
2021-02-16	170.40	171.40	170.00	171.40	3,514,015
2021-02-15	168.80	170.40	168.00	170.20	3,041,177
2021-02-12	168.80	169.20	167.80	168.00	1,935,264
2021-02-11	170.00	170.00	168.40	169.20	1,462,066
2021-02-10	171.20	171.20	169.20	169.60	1,465,372
2021-02-09	173.20	173.20	169.80	170.40	2,562,607
2021-02-08	174.80	175.00	173.00	174.00	1,305,254
2021-02-05	176.20	176.20	171.80	175.80	6,199,466
2021-02-04	174.20	176.40	174.20	176.20	2,848,600
2021-02-03	171.60	174.60	170.80	174.00	2,492,817
2021-02-02	170.60	171.80	170.60	171.00	2,567,964
2021-02-01	170.40	172.20	170.40	171.20	1,155,719
2021-01-29	170.00	171.60	169.20	171.60	2,468,183
2021-01-28	169.00	170.80	168.20	170.80	1,317,157
2021-01-27	171.00	171.00	169.00	169.40	2,593,718
2021-01-26	171.00	171.00	170.00	170.00	1,497,017
2021-01-25	171.00	172.00	170.60	170.60	1,560,096
2021-01-22	172.40	172.40	171.40	171.40	2,357,109
2021-01-21	173.20	173.60	172.20	172.40	2,114,984
2021-01-20	172.60	173.20	172.00	173.00	4,416,888
2021-01-19	171.20	173.00	171.20	172.60	2,498,744
2021-01-18	170.20	172.00	170.20	171.60	974,941
2021-01-15	173.00	173.00	169.40	170.60	1,020,104
2021-01-14	172.40	174.40	171.60	172.00	2,892,548
2021-01-13	174.00	174.20	172.60	173.00	1,312,149
2021-01-12	173.60	174.20	172.40	174.20	1,719,865
2021-01-11	174.40	174.40	172.80	173.20	1,754,159
2021-01-08	173.60	174.40	173.20	173.80	2,351,733
2021-01-07	174.00	174.00	172.00	173.80	1,753,681
2021-01-06	173.00	174.00	171.80	174.00	1,651,924
2021-01-05	171.40	173.40	171.40	173.40	1,740,594
2021-01-04	170.20	172.00	169.80	172.00	1,574,458
2020-12-31	168.60	170.20	168.60	170.20	324,592
2020-12-30	170.00	170.60	169.60	169.60	1,970,593
2020-12-29	166.40	171.00	166.40	170.00	2,013,702
2020-12-24	165.20	166.60	164.80	166.60	528,631
2020-12-23	165.20	165.20	164.20	164.40	2,223,671
2020-12-22	164.80	165.40	164.20	164.80	1,861,260
2020-12-21	167.40	168.20	165.00	165.00	1,444,563
2020-12-18	170.40	170.40	168.00	168.00	2,488,975
2020-12-17	170.80	172.20	169.60	171.00	3,149,802
2020-12-16	170.60	170.60	169.40	169.80	3,563,407
2020-12-15	169.40	170.20	168.80	168.80	4,163,818
2020-12-14	171.00	171.20	170.00	170.00	1,723,873
2020-12-11	169.00	170.60	168.60	170.00	2,360,900
2020-12-10	171.60	171.80	168.80	169.60	2,868,064
2020-12-09	173.00	173.80	171.60	171.60	2,657,748
2020-12-08	173.00	174.20	173.00	173.20	1,899,916
2020-12-07	175.20	175.20	172.80	173.60	1,451,882
2020-12-04	172.60	175.80	172.40	174.60	2,677,801
2020-12-03	172.60	173.40	170.20	173.00	2,524,417
2020-12-02	172.60	173.20	171.80	173.20	2,780,888
2020-12-01	173.20	173.60	172.80	173.00	2,359,501
2020-11-30	169.40	173.60	169.40	173.60	2,001,603
2020-11-27	169.00	171.00	168.40	171.00	6,017,867
2020-11-26	169.60	169.60	169.00	169.20	1,735,371
2020-11-25	169.20	170.00	169.20	170.00	1,645,364
2020-11-24	170.00	170.20	169.00	170.00	1,718,276
2020-11-23	172.00	172.20	169.00	169.60	1,339,274
2020-11-20	170.40	172.00	169.40	171.60	4,221,761
2020-11-19	171.00	171.80	170.20	171.20	1,780,583
2020-11-18	169.60	172.20	169.40	171.60	1,545,697
2020-11-17	172.40	172.40	167.60	169.80	3,073,219
2020-11-16	173.20	173.20	172.00	172.00	2,198,105
2020-11-13	175.00	176.00	171.20	173.00	2,618,369
2020-11-12	176.60	176.80	173.80	175.60	1,824,954
2020-11-11	172.60	176.60	172.60	176.60	2,061,583
2020-11-10	172.20	173.40	171.80	173.20	2,168,779
2020-11-09	170.20	173.20	170.20	172.60	2,509,228
2020-11-06	168.60	171.00	168.60	170.00	1,555,621
2020-11-05	169.00	169.80	169.00	169.00	1,393,430
2020-11-04	167.40	169.60	167.40	168.80	2,062,399
2020-11-03	167.00	168.80	167.00	168.00	4,046,586
2020-11-02	167.40	167.80	167.00	167.20	3,014,054
2020-10-30	167.00	168.20	167.00	168.00	2,292,459
2020-10-29	167.00	169.20	167.00	167.60	1,438,719
2020-10-28	167.60	168.00	166.80	167.40	2,877,373
2020-10-27	168.40	169.40	167.00	167.80	1,879,036
2020-10-26	170.40	171.00	169.00	169.80	1,734,647
2020-10-23	170.20	172.20	169.80	171.00	2,888,645
2020-10-22	167.80	170.60	167.40	170.00	3,518,773
2020-10-21	167.00	168.20	167.00	167.80	1,400,723
2020-10-20	168.00	168.40	167.00	167.00	1,495,779
2020-10-16	167.80	169.00	167.00	167.80	1,926,411
2020-10-15	165.40	168.60	164.80	168.60	3,061,541
2020-10-14	163.80	166.40	163.60	166.40	2,306,369
2020-10-13	164.40	164.40	163.40	163.60	3,375,138
2020-10-12	164.00	165.20	164.00	165.00	1,336,037
2020-10-09	167.20	167.20	163.60	164.00	1,302,948
2020-10-08	165.00	167.60	164.80	165.00	4,075,464
2020-10-07	163.20	164.80	163.20	164.80	2,715,710
2020-10-06	163.00	163.20	162.00	162.80	1,219,674
2020-10-05	160.60	163.00	160.60	162.80	1,414,481
2020-10-02	161.40	161.60	160.80	161.60	4,740,797
2020-10-01	161.80	162.80	161.20	162.00	2,747,005
2020-09-30	159.60	162.00	159.60	161.40	1,611,713
2020-09-29	161.00	161.00	159.00	160.00	5,046,885
2020-09-28	158.60	161.60	158.20	160.00	5,203,400
2020-09-25	155.00	158.60	155.00	158.60	3,275,884
2020-09-24	155.00	156.20	154.60	155.20	7,956,970
2020-09-23	155.60	155.60	154.60	155.00	2,912,003
2020-09-22	155.20	156.20	154.20	154.20	2,834,966
2020-09-21	159.00	159.00	155.00	155.00	4,184,785
2020-09-18	159.80	160.20	158.20	158.20	2,328,062
2020-09-17	161.00	161.00	159.80	159.80	2,254,333
2020-09-16	163.80	164.00	163.00	163.60	2,156,322
2020-09-15	164.00	164.00	163.20	163.60	1,954,911
2020-09-14	163.00	164.00	161.80	164.00	1,750,410
2020-09-11	162.00	163.60	161.40	161.40	1,115,081
2020-09-10	161.80	162.20	161.60	161.20	1,305,692
2020-09-09	162.60	164.00	161.00	161.20	1,909,983
2020-09-08	164.00	164.00	162.20	163.10	1,570,255
2020-09-07	165.20	165.60	163.20	164.00	945,649
2020-09-04	164.20	165.20	163.40	163.70	1,087,915
2020-09-03	164.60	165.80	163.00	163.90	1,821,170
2020-09-02	166.20	166.20	165.60	165.50	1,108,459
2020-09-01	166.80	166.80	165.00	165.80	807,583
2020-08-28	165.20	166.20	165.00	166.20	1,856,183
2020-08-27	166.40	166.40	164.40	164.60	1,157,006
2020-08-26	166.40	166.80	165.80	166.00	1,072,789
2020-08-25	167.20	167.20	166.40	166.60	1,093,496
2020-08-24	167.80	168.80	166.80	167.60	1,515,340
2020-08-21	166.40	168.80	166.40	168.80	838,694
2020-08-20	164.20	166.40	164.20	165.80	1,043,761
2020-08-19	165.40	166.40	164.60	166.10	1,127,246
2020-08-18	164.20	165.80	164.20	165.40	859,587
2020-08-17	164.40	165.20	164.40	165.00	1,351,778
2020-08-14	167.00	167.00	164.20	164.60	717,259
2020-08-13	167.40	168.40	165.00	165.10	1,774,868
2020-08-12	166.40	168.00	166.40	167.60	1,063,894
2020-08-11	167.80	167.80	165.00	165.20	1,220,913
2020-08-10	168.60	168.60	166.60	166.80	786,780
2020-08-07	167.00	168.80	167.00	168.60	673,899
2020-08-06	167.40	168.20	166.20	167.60	1,126,287
2020-08-05	166.00	167.80	165.00	167.40	1,460,006
2020-08-04	163.20	167.00	163.20	166.60	1,052,309
2020-08-03	165.00	165.00	163.40	164.80	707,290
2020-07-31	163.80	165.00	163.40	163.90	2,330,326
2020-07-30	165.00	165.00	163.60	165.10	1,191,142
2020-07-29	165.80	166.00	165.00	165.10	807,853
2020-07-28	165.00	166.40	165.00	165.10	1,957,155
2020-07-27	167.20	167.40	165.00	165.30	804,250
2020-07-24	166.60	167.00	163.80	166.60	2,354,686
2020-07-23	166.00	168.20	166.00	167.00	1,430,592
2020-07-22	168.00	168.00	166.20	167.40	2,208,484
2020-07-21	165.60	167.80	164.60	167.20	3,835,801
2020-07-20	166.40	166.60	165.60	166.60	1,803,719
2020-07-17	167.00	168.20	166.60	166.60	2,157,686
2020-07-16	164.00	167.60	164.00	167.20	2,003,444
2020-07-15	169.80	170.00	167.80	167.80	1,288,204
2020-07-14	167.20	169.60	167.20	168.90	658,103
2020-07-13	169.00	170.00	169.00	169.40	1,884,333
2020-07-10	165.60	168.80	165.60	168.70	951,471
2020-07-09	168.80	168.80	167.00	167.20	1,562,766
2020-07-08	167.40	169.00	167.00	168.80	874,231
2020-07-07	169.00	169.00	168.00	168.80	4,163,347
2020-07-06	167.40	169.60	167.40	168.80	2,079,508
2020-07-03	170.00	170.00	167.20	168.20	1,482,529
2020-07-02	169.60	170.60	168.80	169.60	1,525,602
2020-07-01	168.00	169.60	167.40	168.80	1,177,178
2020-06-30	169.20	169.20	166.40	168.40	1,475,481
2020-06-29	169.00	169.00	167.80	168.80	733,368
2020-06-26	169.00	169.20	167.60	168.60	960,320
2020-06-25	166.60	168.20	165.00	167.60	732,088
2020-06-24	166.80	167.60	165.00	168.00	1,529,897
2020-06-23	165.80	168.80	165.80	168.00	3,361,671
2020-06-22	166.20	168.60	166.20	168.50	2,627,379
2020-06-19	165.60	167.20	165.60	166.30	2,111,972
2020-06-18	166.00	167.00	164.20	165.70	1,491,527
2020-06-17	164.20	167.40	164.00	166.80	1,417,660
2020-06-16	165.80	169.00	165.20	164.50	1,621,254
2020-06-15	162.60	166.00	162.60	164.50	2,098,117
2020-06-12	164.20	168.20	164.20	165.40	3,318,541
2020-06-11	161.00	165.20	159.40	165.10	2,166,037
2020-06-10	164.60	169.00	162.20	163.40	1,748,216
2020-06-09	165.00	165.80	161.60	165.40	2,695,560
2020-06-08	167.00	168.40	163.20	164.60	2,325,992
2020-06-05	165.00	170.60	165.00	168.20	1,606,133
2020-06-04	167.40	167.80	165.00	166.30	1,307,164
2020-06-03	164.60	168.00	163.80	165.80	1,815,714
2020-06-02	162.00	164.60	160.40	164.20	1,807,989
2020-06-01	161.40	162.60	159.40	162.00	1,407,542
2020-05-29	162.60	162.60	159.80	162.80	1,196,843
2020-05-28	163.00	163.60	161.40	162.80	1,720,984
2020-05-27	162.00	162.40	159.20	161.50	3,113,821
2020-05-26	160.00	162.80	160.00	161.50	2,191,756
2020-05-22	157.40	159.80	155.20	158.00	1,078,861
2020-05-21	159.40	160.00	156.20	158.00	1,267,274
2020-05-20	160.40	161.20	158.00	160.60	2,068,881
2020-05-19	162.60	162.60	160.00	160.40	2,710,701
2020-05-18	164.00	164.00	161.00	161.90	1,602,624
2020-05-15	162.80	163.80	160.60	160.80	4,932,894
2020-05-14	162.40	162.60	159.60	162.20	1,919,523
2020-05-13	165.00	165.00	161.20	163.90	2,208,056
2020-05-12	163.00	165.60	162.60	163.30	1,416,472
2020-05-11	160.80	163.40	160.00	162.20	2,033,413
2020-05-07	156.60	161.00	156.60	159.70	3,741,655
2020-05-06	156.00	159.40	155.40	156.10	3,974,809
2020-05-05	157.00	157.00	154.00	155.60	2,034,157
2020-05-04	156.00	156.80	154.00	154.80	3,340,629
2020-05-01	155.80	156.80	154.60	156.40	3,982,685
2020-04-30	158.00	158.00	154.00	157.40	2,534,450
2020-04-29	153.60	157.80	153.60	157.40	1,903,258
2020-04-28	153.00	155.60	152.80	152.30	1,607,568
2020-04-27	152.20	152.60	150.20	152.30	2,681,200
2020-04-24	151.00	151.60	149.60	150.00	1,464,884
2020-04-23	150.20	151.80	149.80	150.80	3,241,709
2020-04-22	153.00	153.40	151.60	153.40	1,941,333
2020-04-21	158.00	158.00	152.40	153.40	2,122,708
2020-04-20	157.80	158.80	156.20	157.90	2,610,359
2020-04-17	157.80	161.40	157.40	158.50	3,804,642
2020-04-16	155.20	157.00	154.80	155.90	2,932,792
2020-04-15	157.40	157.40	152.20	155.80	4,179,087
2020-04-14	157.60	158.80	155.20	156.50	1,940,142
2020-04-09	156.00	157.60	154.20	156.50	6,622,077
2020-04-08	154.00	156.00	153.20	155.70	5,274,622
2020-04-07	148.00	156.00	148.00	147.60	3,612,830
2020-04-06	145.80	147.00	144.20	144.40	3,561,370
2020-04-03	148.00	150.40	147.00	148.00	340,280
2020-04-03	148.00	150.40	139.80	144.40	2,741,500
2020-04-02	152.80	152.80	148.00	148.00	1,770,169
2020-04-02	152.80	152.80	148.00	151.00	952,268
2020-04-01	153.40	154.80	150.80	152.40	5,321,176
2020-04-01	153.40	154.80	151.80	155.90	3,890,475
2020-03-31	156.80	159.00	155.00	157.00	1,543,862
2020-03-30	159.80	159.80	155.40	159.40	1,217,902
2020-03-27	152.80	158.80	152.00	154.50	1,804,221
2020-03-26	154.60	156.20	150.20	155.70	5,571,148
2020-03-25	157.40	165.00	152.40	153.00	3,136,972
2020-03-24	140.00	147.20	140.00	136.60	6,403,382
2020-03-23	131.00	134.40	131.00	133.50	1,097,749
2020-03-20	131.40	139.00	130.40	128.30	1,207,033
2020-03-19	134.40	135.60	126.80	135.00	1,150,404
2020-03-18	143.20	143.20	140.00	145.90	481,296
2020-03-17	151.00	154.40	142.00	146.80	7,512,281
2020-03-16	153.20	153.20	133.20	154.80	2,054,658
2020-03-13	158.00	159.00	154.20	157.00	8,390,946
2020-03-12	157.40	157.60	152.60	161.80	1,062,630
2020-03-11	159.20	162.80	158.60	159.00	3,576,937
2020-03-10	161.00	161.00	158.00	158.10	3,463,041
2020-03-09	158.40	160.20	156.20	158.10	2,412,348
2020-03-06	165.00	165.00	161.40	163.20	1,301,238
2020-03-05	165.40	166.00	164.00	164.50	1,626,526
2020-03-04	164.20	165.80	163.60	164.00	1,864,547
2020-03-03	163.20	165.40	163.20	162.70	2,403,668
2020-02-28	158.20	160.60	155.20	161.30	2,841,507
2020-02-27	163.60	163.80	159.00	164.80	5,063,250
2020-02-26	167.00	167.00	162.60	165.20	1,273,300
2020-02-25	169.00	169.00	165.60	167.70	1,340,945
2020-02-24	169.40	169.40	167.80	169.70	853,261
2020-02-21	170.60	171.40	169.60	169.70	1,585,102
2020-02-20	170.80	171.60	170.60	170.70	3,004,632
2020-02-19	170.80	171.00	169.00	170.50	2,318,763
2020-02-18	169.80	171.20	169.80	170.80	2,071,316
2020-02-17	168.00	169.60	168.00	168.90	880,887
2020-02-14	167.80	167.80	166.20	167.60	1,314,422
2020-02-13	165.80	167.00	165.60	166.60	1,012,982
2020-02-12	165.20	166.60	165.20	166.30	4,368,955
2020-02-11	166.20	166.40	165.40	165.70	1,594,961
2020-02-10	165.80	166.20	165.60	166.10	4,885,577
2020-02-07	166.00	166.80	165.60	165.80	857,766
2020-02-06	165.00	165.20	163.60	165.10	1,224,666
2020-02-05	167.20	167.20	161.00	165.60	4,495,608
2020-02-04	166.20	168.00	166.20	167.40	2,308,312
2020-02-03	169.00	169.00	165.40	166.50	1,563,198
2020-01-31	169.40	169.40	167.60	168.00	2,544,172
2020-01-30	168.00	168.40	167.20	168.00	910,924
2020-01-29	168.40	169.00	167.00	167.70	1,225,378
2020-01-28	167.40	169.00	165.00	168.60	1,899,255
2020-01-27	169.20	169.20	167.20	167.50	1,311,242
2020-01-24	170.40	170.40	169.80	169.90	1,454,208
2020-01-23	169.60	170.00	169.20	169.90	770,501
2020-01-22	168.80	169.40	168.20	169.30	1,411,867
2020-01-21	169.60	170.40	168.80	169.10	2,244,221
2020-01-20	171.60	171.60	169.60	170.00	1,312,807
2020-01-17	168.40	171.40	168.40	170.80	1,236,039
2020-01-16	167.20	169.40	166.20	168.80	2,846,611
2020-01-15	166.20	167.00	164.60	166.90	3,852,143
2020-01-14	167.20	167.40	166.00	166.90	2,220,559
2020-01-13	168.80	168.80	165.80	166.20	2,203,648
2020-01-10	170.40	170.40	167.60	168.60	2,230,959
2020-01-09	169.60	170.00	168.80	169.60	758,636
2020-01-08	170.60	170.80	170.00	170.20	1,074,293
2020-01-07	169.80	171.00	169.80	170.60	1,751,304
2020-01-06	166.40	170.80	166.40	169.30	3,321,122
2020-01-03	166.00	167.20	166.00	166.90	1,685,837
2020-01-02	167.00	168.40	166.60	167.10	1,559,144
2019-12-31	166.20	167.40	166.20	167.30	748,483
2019-12-30	166.00	167.00	165.80	166.10	741,993
2019-12-27	165.20	167.80	165.20	166.10	830,137
2019-12-24	165.20	165.20	165.00	164.90	380,440
2019-12-23	163.00	164.00	163.00	163.90	943,584
2019-12-20	162.80	163.00	161.60	162.10	9,346,027
2019-12-19	163.80	164.00	162.80	162.90	1,341,392
2019-12-18	165.80	166.20	162.40	164.10	2,811,837
2019-12-17	165.60	167.00	165.40	166.40	1,908,725
2019-12-16	164.40	167.00	163.00	166.10	6,371,214
2019-12-13	158.80	167.00	158.60	163.10	6,881,205
2019-12-12	153.00	155.80	152.80	155.30	2,747,548
2019-12-11	152.40	153.40	150.60	153.30	3,164,328
2019-12-10	155.00	156.00	152.00	152.30	4,675,850
2019-12-09	156.80	157.00	155.20	155.50	3,337,798
2019-12-06	157.80	157.80	155.80	156.70	1,692,960
2019-12-05	157.80	159.00	156.60	157.50	1,152,810
2019-12-04	156.60	157.80	156.60	157.50	1,916,391
2019-12-03	157.40	158.40	156.60	157.10	1,837,400
2019-12-02	160.00	160.00	157.40	158.10	1,566,869
2019-11-29	159.80	160.60	158.20	158.70	2,142,337
2019-11-28	159.80	160.00	159.20	159.80	2,334,756
2019-11-27	160.00	160.00	158.20	159.90	2,693,860
2019-11-26	159.80	160.60	159.00	159.30	2,230,021
2019-11-25	159.80	159.80	159.60	159.70	1,432,109
2019-11-22	159.20	159.60	157.80	159.50	2,284,056
2019-11-21	160.80	161.20	159.60	160.50	1,731,108
2019-11-20	160.00	161.00	160.00	160.90	1,990,635
2019-11-19	160.40	161.00	160.00	160.50	3,520,206
2019-11-18	159.60	160.20	159.60	160.10	1,364,204
2019-11-15	159.40	160.20	159.40	159.90	1,355,298
2019-11-14	159.40	160.00	158.80	159.20	914,186
2019-11-13	158.60	159.60	157.60	159.50	4,117,664
2019-11-12	158.80	159.80	158.80	159.20	1,477,691
2019-11-11	159.80	160.00	159.00	159.60	1,438,850
2019-11-08	159.60	160.20	159.60	159.80	1,126,458
2019-11-07	159.60	160.00	159.20	159.80	1,718,148
2019-11-06	158.80	160.00	158.80	159.80	1,150,347
2019-11-05	157.60	160.00	157.60	159.90	2,797,288
2019-11-04	158.60	158.80	158.00	158.40	1,071,232
2019-11-01	158.80	158.80	157.80	158.60	1,227,298
2019-10-31	158.40	158.80	157.60	157.90	1,691,703
2019-10-30	157.80	159.00	156.20	158.60	2,121,530
2019-10-29	156.00	157.80	156.00	157.00	1,342,700
2019-10-28	157.20	157.20	155.80	157.00	930,743
2019-10-25	155.60	156.80	155.00	156.70	1,176,988
2019-10-24	156.80	158.20	155.40	155.50	1,924,823
2019-10-23	157.20	158.40	156.20	158.10	2,194,083
2019-10-22	157.20	157.20	155.80	156.70	2,626,422
2019-10-21	154.60	157.00	154.60	156.90	2,048,122
2019-10-18	156.00	156.60	154.80	156.10	1,460,109
2019-10-17	156.40	157.60	156.00	155.90	2,071,879
2019-10-16	157.80	157.80	155.40	156.00	3,180,707
2019-10-15	156.00	156.80	154.80	155.10	2,216,257
2019-10-14	156.00	156.00	154.80	155.10	2,059,367
2019-10-11	152.40	156.00	152.00	155.90	9,896,589
2019-10-10	155.00	155.00	151.80	153.90	1,749,565
2019-10-09	154.80	155.00	153.60	153.90	1,088,397
2019-10-08	155.20	155.40	154.80	154.90	1,989,134
2019-10-07	156.20	156.20	155.20	155.50	1,150,979
2019-10-04	154.80	155.20	154.40	154.90	1,450,798
2019-10-03	154.00	154.80	154.00	154.50	1,463,116
2019-10-02	154.60	154.60	154.00	154.40	2,183,429
2019-10-01	154.20	155.00	154.00	154.40	2,555,747
2019-09-30	155.00	155.00	153.80	154.00	2,142,809
2019-09-27	155.00	155.00	154.00	154.30	78,969,273
2019-09-26	154.40	155.00	154.00	154.20	2,251,147
2019-09-25	154.20	155.20	154.20	154.30	1,162,071
2019-09-24	155.00	155.00	154.00	154.60	4,246,164
2019-09-23	156.00	156.00	154.60	154.70	2,031,447
2019-09-20	158.00	158.00	155.80	156.00	1,721,060
2019-09-19	158.00	158.00	156.40	156.80	2,564,968
2019-09-18	160.00	160.80	159.00	160.20	2,704,955
2019-09-17	159.60	160.40	159.00	159.30	2,201,983
2019-09-16	160.40	160.40	158.20	159.90	4,091,851
2019-09-13	162.00	163.60	162.00	163.20	1,847,532
2019-09-12	163.80	163.80	162.00	162.50	936,737
2019-09-11	163.40	164.20	163.20	163.60	1,520,626
2019-09-10	163.40	163.40	162.60	162.90	1,384,372
2019-09-09	163.00	163.20	162.60	162.80	1,159,959
2019-09-06	161.20	162.60	160.80	162.40	831,790
2019-09-05	163.00	163.00	161.00	161.10	1,792,757
2019-09-04	162.80	163.00	160.80	162.70	1,349,562
2019-09-03	164.20	164.20	161.00	161.70	1,415,625
2019-09-02	165.20	165.40	163.80	163.80	1,214,624
2019-08-30	164.60	165.20	164.20	164.80	830,146
2019-08-29	163.40	164.20	162.60	163.80	630,009
2019-08-28	164.60	165.40	163.60	163.80	1,186,941
2019-08-27	165.60	165.60	164.80	164.90	1,016,453
2019-08-23	165.20	165.40	164.60	164.40	567,005
2019-08-22	165.60	165.60	164.20	164.40	1,788,453
2019-08-21	163.20	165.60	162.60	165.20	1,214,159
2019-08-20	162.00	163.20	161.80	163.10	2,567,722
2019-08-19	160.20	162.00	159.60	161.80	928,605
2019-08-16	160.60	161.60	158.40	160.10	1,358,580
2019-08-15	161.00	161.80	160.60	161.20	1,258,818
2019-08-14	160.80	161.20	160.60	160.70	2,367,282
2019-08-13	157.60	160.60	157.00	160.60	2,972,288
2019-08-12	160.00	160.00	157.20	158.00	1,446,703
2019-08-09	160.40	160.40	159.40	159.80	1,524,419
2019-08-08	158.20	160.40	158.20	160.30	929,190
2019-08-07	158.40	159.40	158.20	159.20	1,402,713
2019-08-06	158.60	159.40	158.60	158.70	1,649,066
2019-08-05	159.40	160.20	158.60	159.20	1,587,713
2019-08-02	159.80	161.00	158.40	159.80	2,122,806
2019-08-01	159.80	160.80	159.00	160.70	2,807,669
2019-07-31	158.00	160.60	158.00	160.50	1,741,039
2019-07-30	157.20	159.80	157.20	159.30	2,728,347
2019-07-29	157.60	158.00	157.20	157.60	1,325,415
2019-07-26	156.60	158.00	156.60	157.80	1,847,843
2019-07-25	157.20	158.00	156.20	157.90	1,161,168
2019-07-24	157.20	157.20	156.80	156.80	2,125,291
2019-07-23	156.00	157.20	156.00	156.70	1,309,343
2019-07-22	156.00	156.80	156.00	156.60	1,796,725
2019-07-19	155.20	157.20	155.00	157.10	972,492
2019-07-18	153.60	155.20	153.20	155.10	1,748,406
2019-07-17	154.00	154.80	153.00	153.90	1,802,135
2019-07-16	151.00	154.40	151.00	154.10	1,702,679
2019-07-15	150.00	152.20	150.00	151.80	1,971,104
2019-07-12	150.40	150.60	150.00	150.30	1,173,895
2019-07-11	149.20	150.40	149.00	150.30	3,043,439
2019-07-10	148.40	149.40	148.40	149.10	1,579,960
2019-07-09	149.80	150.60	148.40	148.60	1,783,130
2019-07-08	150.40	150.60	149.80	149.90	1,620,795
2019-07-05	151.20	151.20	150.40	150.70	1,971,473
2019-07-04	149.20	151.20	149.20	151.00	3,738,945
2019-07-03	149.40	149.80	149.20	149.40	2,753,516
2019-07-02	149.60	150.00	149.40	149.40	3,365,301
2019-07-01	149.80	150.20	149.40	149.50	2,612,827
2019-06-28	148.40	149.60	148.40	149.20	3,880,958
2019-06-27	150.00	150.00	147.20	149.80	4,008,832
2019-06-26	150.00	150.00	149.40	149.80	2,209,743
2019-06-25	151.20	151.40	150.00	150.40	3,142,458
2019-06-24	152.00	152.40	151.20	151.50	2,025,304
2019-06-21	154.20	154.20	152.20	154.10	6,088,213
2019-06-20	154.40	154.40	153.60	154.10	1,255,093
2019-06-19	155.80	156.80	154.40	154.60	4,945,412
2019-06-18	151.80	155.60	151.60	155.50	3,791,450
2019-06-17	148.60	151.80	148.60	151.60	2,037,240
2019-06-14	146.80	148.80	146.80	148.70	1,197,125
2019-06-13	146.00	147.20	146.00	147.20	1,951,431
2019-06-12	148.80	149.20	146.00	146.70	1,963,666
2019-06-11	147.60	148.60	147.20	148.00	4,451,084
2019-06-10	147.20	148.00	146.80	147.70	1,987,293
2019-06-07	148.80	148.80	147.20	147.30	2,408,524
2019-06-06	148.20	148.80	146.60	148.20	3,747,810
2019-06-05	151.80	151.80	148.20	148.70	1,733,399
2019-06-04	150.80	151.20	150.60	150.90	2,531,663
2019-06-03	150.80	150.80	150.40	150.70	1,474,457
2019-05-31	152.40	152.40	151.00	152.50	1,250,361
2019-05-30	149.60	152.60	149.60	152.50	1,561,363
2019-05-29	152.00	152.00	149.60	150.00	1,951,642
2019-05-28	152.00	152.80	151.40	151.30	1,213,257
2019-05-24	152.60	153.40	151.60	152.90	1,234,064
2019-05-23	153.60	153.60	150.80	153.00	2,254,117
2019-05-22	154.20	155.00	153.60	154.20	2,126,341
2019-05-21	155.40	155.40	154.20	154.60	2,349,756
2019-05-20	155.20	155.20	155.00	155.20	2,149,656
2019-05-17	156.40	156.40	152.00	154.70	3,014,101
2019-05-16	157.60	157.60	155.80	155.90	4,124,797
2019-05-15	163.00	163.00	156.80	157.00	5,030,348
2019-05-14	160.80	163.40	160.80	162.90	1,911,600
2019-05-13	162.00	162.00	161.00	161.10	1,372,582
2019-05-10	161.40	162.40	161.40	161.80	2,599,559
2019-05-09	161.40	161.60	161.00	161.30	8,502,022
2019-05-08	160.20	161.40	160.20	161.30	1,567,437
2019-05-07	162.00	162.00	160.20	160.90	1,042,073
2019-05-03	160.60	161.80	160.40	161.60	1,017,800
2019-05-02	160.80	161.60	160.00	161.40	3,326,735
2019-05-01	160.80	161.00	160.00	160.50	1,277,075
2019-04-30	161.20	161.60	160.60	161.20	968,810
2019-04-29	161.80	162.60	160.80	161.00	893,910

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