Warehouse Reit Share History

Warehouse Reit Share Price history. The following table shows end-of-day data WHR historical share prices for Warehouse Reit, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	83.10	85.60	83.00	85.50	946,764
2024-05-14	83.80	84.00	83.00	83.60	431,339
2024-05-13	83.20	83.90	82.40	83.10	474,470
2024-05-10	83.60	84.50	83.50	83.80	707,921
2024-05-09	83.10	85.00	82.70	84.50	271,171
2024-05-08	83.10	84.70	83.10	84.60	387,670
2024-05-07	84.80	85.30	83.70	85.00	838,046
2024-05-06	83.10	83.10	83.10	83.10	0
2024-05-03	82.60	84.60	82.60	83.10	2,254,870
2024-05-02	80.40	83.00	80.40	83.00	733,792
2024-05-01	78.50	81.00	78.50	80.30	988,520
2024-04-30	80.20	80.70	79.00	80.20	681,597
2024-04-29	78.50	80.60	78.50	79.90	669,822
2024-04-26	79.40	80.30	79.00	79.70	469,338
2024-04-25	79.50	79.50	78.20	79.10	604,049
2024-04-24	80.40	80.50	77.90	78.50	882,360
2024-04-23	79.50	80.10	78.90	79.80	488,360
2024-04-22	77.70	79.00	77.70	79.00	363,850
2024-04-19	76.00	77.60	76.00	77.50	441,749
2024-04-18	77.40	78.10	77.30	77.80	510,546
2024-04-17	76.60	78.40	76.60	77.00	575,461
2024-04-16	77.00	78.20	76.70	77.60	827,985
2024-04-15	77.70	79.40	77.60	78.60	1,412,522
2024-04-12	78.80	79.30	77.90	78.30	593,722
2024-04-11	77.80	78.90	77.10	78.00	776,498
2024-04-10	78.60	80.00	76.70	77.70	1,452,265
2024-04-09	78.80	80.00	78.00	79.00	930,315
2024-04-08	78.30	79.70	78.30	78.70	781,932
2024-04-05	82.00	82.00	78.10	78.20	874,621
2024-04-04	82.00	82.40	81.50	82.00	1,093,583
2024-04-03	83.00	83.00	81.00	81.10	1,039,315
2024-04-02	82.80	83.60	82.20	82.70	2,787,395
2024-04-01	82.60	82.60	82.60	82.60	0
2024-03-29	82.60	82.60	82.60	82.60	0
2024-03-28	82.00	83.00	80.10	82.60	1,548,006
2024-03-27	79.00	80.80	79.00	80.50	1,242,428
2024-03-26	79.80	81.60	79.50	80.80	815,165
2024-03-25	80.60	81.80	80.60	81.00	678,717
2024-03-22	79.90	82.00	79.70	82.00	1,142,912
2024-03-21	79.60	80.70	79.50	79.70	1,215,377
2024-03-20	80.00	80.00	78.50	79.00	1,344,945
2024-03-19	77.50	78.60	77.10	78.60	656,952
2024-03-18	77.00	78.40	77.00	77.90	1,104,759
2024-03-15	77.40	78.50	76.70	77.20	1,390,891
2024-03-14	78.00	79.10	76.60	77.40	1,097,602
2024-03-13	78.80	79.10	77.90	78.20	1,168,152
2024-03-12	78.00	79.90	78.00	78.80	1,183,533
2024-03-11	78.20	79.30	77.30	79.30	849,955
2024-03-08	76.90	78.90	76.50	77.90	1,482,611
2024-03-07	75.70	78.30	75.00	77.00	1,415,445
2024-03-06	74.60	77.60	74.60	75.70	1,431,357
2024-03-05	74.70	76.20	74.70	74.90	1,857,654
2024-03-04	76.10	77.10	75.00	75.40	1,165,607
2024-03-01	76.00	76.90	75.30	76.10	1,698,072
2024-02-29	76.00	78.20	75.40	75.60	1,345,366
2024-02-28	79.00	79.00	76.70	77.50	1,260,223
2024-02-27	81.10	81.10	78.80	79.20	836,423
2024-02-26	81.70	82.10	79.70	80.00	2,352,616
2024-02-23	83.00	83.00	81.40	81.70	658,246
2024-02-22	84.20	84.20	82.40	83.00	892,196
2024-02-21	83.70	84.30	82.50	82.50	997,720
2024-02-20	83.50	83.70	82.00	82.00	2,280,046
2024-02-19	84.00	84.40	83.20	83.40	683,566
2024-02-16	84.40	84.40	83.30	83.60	599,050
2024-02-15	84.00	84.70	83.50	83.50	473,225
2024-02-14	83.10	84.10	82.80	82.80	1,105,462
2024-02-13	85.80	85.90	82.50	82.70	678,554
2024-02-12	84.00	87.00	84.00	86.00	813,911
2024-02-09	85.00	85.60	84.10	84.10	524,239
2024-02-08	83.60	85.90	83.60	85.10	672,363
2024-02-07	82.60	85.10	82.60	84.30	783,881
2024-02-06	83.00	84.80	82.60	84.10	669,113
2024-02-05	84.30	86.60	84.10	84.10	771,269
2024-02-02	85.20	87.30	84.60	84.60	463,638
2024-02-01	84.50	87.20	84.50	85.00	1,067,187
2024-01-31	86.00	87.80	86.00	86.80	11,000,994
2024-01-30	84.20	86.90	84.20	86.80	663,193
2024-01-29	85.00	87.00	84.90	86.20	590,418
2024-01-26	85.90	85.90	83.90	85.70	1,152,803
2024-01-25	84.60	84.60	82.90	84.20	474,476
2024-01-24	85.00	85.10	83.70	84.50	614,528
2024-01-23	85.00	85.00	83.10	83.70	1,308,267
2024-01-22	82.60	84.40	82.30	83.70	402,464
2024-01-19	83.00	83.10	81.80	82.10	577,514
2024-01-18	83.30	83.30	81.60	82.10	969,441
2024-01-17	85.10	85.10	81.90	82.50	1,230,528
2024-01-16	86.90	87.60	85.50	85.80	498,621
2024-01-15	87.40	87.70	85.80	86.60	467,409
2024-01-12	89.50	89.50	86.30	87.20	620,572
2024-01-11	89.50	89.50	85.50	86.40	548,528
2024-01-10	89.50	89.50	86.90	86.90	465,360
2024-01-09	88.00	88.80	87.70	88.00	648,996
2024-01-08	89.00	89.00	86.90	88.50	341,240
2024-01-05	91.00	91.00	85.60	88.60	1,092,593
2024-01-04	92.00	92.00	87.50	87.70	675,199
2024-01-03	92.90	92.90	88.20	88.50	1,001,215
2024-01-02	90.00	92.60	89.90	90.90	478,692
2024-01-01	92.00	92.00	92.00	92.00	0
2023-12-29	91.00	92.00	90.90	92.00	301,739
2023-12-28	91.70	92.00	91.00	92.00	556,565
2023-12-27	91.00	91.80	90.00	91.80	513,719
2023-12-26	91.70	91.70	91.70	91.70	0
2023-12-25	91.70	91.70	91.70	91.70	0
2023-12-22	91.30	92.00	91.00	91.70	213,336
2023-12-21	90.80	91.90	89.90	91.10	3,117,159
2023-12-20	90.00	91.50	88.30	91.50	1,211,738
2023-12-19	90.00	90.00	87.50	88.10	489,092
2023-12-18	88.80	88.80	86.30	88.10	1,140,234
2023-12-15	90.00	90.00	86.90	87.20	1,390,448
2023-12-14	87.00	89.00	86.50	87.00	1,602,828
2023-12-13	87.20	87.20	82.70	84.20	481,794
2023-12-12	87.00	87.00	83.30	83.80	1,542,285
2023-12-11	85.60	86.00	84.80	85.90	933,200
2023-12-08	87.00	87.00	84.60	85.60	810,046
2023-12-07	87.20	87.20	84.20	84.60	428,991
2023-12-06	85.50	86.20	84.70	85.70	909,725
2023-12-05	82.00	84.70	81.50	84.70	834,032
2023-12-04	85.50	85.50	81.70	82.00	867,544
2023-12-01	86.00	86.00	81.20	83.50	705,890
2023-11-30	85.70	85.70	82.00	82.00	1,346,989
2023-11-29	85.60	86.40	85.30	85.30	560,971
2023-11-28	85.30	85.40	84.30	85.00	601,504
2023-11-27	84.60	85.80	83.70	85.60	719,185
2023-11-24	82.20	84.10	82.10	84.10	1,856,273
2023-11-23	83.10	83.90	82.30	83.80	556,383
2023-11-22	81.40	84.10	81.30	83.30	605,966
2023-11-21	84.00	84.00	81.10	81.10	514,915
2023-11-20	82.10	84.40	82.10	83.80	583,736
2023-11-17	85.00	85.00	82.50	83.00	1,460,755
2023-11-16	83.00	84.30	81.00	81.00	974,524
2023-11-15	87.50	88.70	83.20	83.50	2,099,691
2023-11-14	81.00	86.80	80.70	86.60	1,440,788
2023-11-13	80.10	81.60	80.10	80.90	1,030,949
2023-11-10	80.80	80.90	78.50	80.60	767,708
2023-11-09	78.00	81.20	77.60	80.80	924,289
2023-11-08	79.20	79.20	77.90	78.20	789,443
2023-11-07	78.20	80.70	78.10	79.00	620,875
2023-11-06	81.00	81.80	78.70	79.60	495,102
2023-11-03	81.00	83.70	79.40	82.60	805,449
2023-11-02	74.90	80.70	74.90	80.20	992,315
2023-11-01	71.30	74.10	71.30	73.60	641,249
2023-10-31	72.00	73.10	72.00	72.50	920,912
2023-10-30	71.30	72.00	70.70	72.10	552,108
2023-10-27	71.50	72.90	71.20	72.10	555,618
2023-10-26	69.00	70.90	68.00	70.50	1,454,770
2023-10-25	70.70	70.70	69.00	69.70	836,256
2023-10-24	71.00	73.00	70.20	71.50	1,127,156
2023-10-23	72.20	73.30	70.50	72.20	501,304
2023-10-20	74.60	74.60	71.70	72.70	1,198,240
2023-10-19	75.50	75.80	73.70	74.10	274,928
2023-10-18	78.30	78.60	75.60	76.10	375,130
2023-10-17	78.50	78.50	77.00	78.50	732,100
2023-10-16	78.30	78.50	77.00	77.30	527,333
2023-10-13	80.00	80.00	77.50	78.10	634,339
2023-10-12	81.00	82.00	79.60	79.80	546,045
2023-10-11	79.40	81.50	78.80	81.30	1,558,179
2023-10-10	79.00	81.50	79.00	80.80	1,067,744
2023-10-09	80.30	80.60	78.00	78.00	1,022,697
2023-10-06	79.60	80.40	78.10	79.80	695,228
2023-10-05	78.30	80.10	78.30	79.90	590,179
2023-10-04	79.00	81.70	77.00	78.00	1,273,898
2023-10-03	82.60	82.60	78.20	78.80	1,019,565
2023-10-02	82.40	82.50	80.10	80.60	2,197,801
2023-09-29	80.00	83.60	80.00	82.10	897,658
2023-09-28	81.40	81.40	79.00	79.20	1,044,606
2023-09-27	84.80	84.80	80.50	81.10	1,242,485
2023-09-26	82.00	83.40	82.00	83.10	1,028,639
2023-09-25	83.90	83.90	81.80	83.10	703,218
2023-09-22	82.90	84.70	82.50	84.30	778,040
2023-09-21	82.60	84.50	82.00	83.80	1,565,253
2023-09-20	81.00	84.00	81.00	83.30	1,699,440
2023-09-19	80.20	80.50	79.10	80.30	1,131,966
2023-09-18	82.40	82.40	78.50	78.80	1,725,150
2023-09-15	85.00	85.00	82.70	82.70	8,670,765
2023-09-14	81.20	85.00	81.10	85.00	1,163,032
2023-09-13	79.70	81.70	78.60	81.40	1,419,990
2023-09-12	84.00	84.00	78.50	79.70	910,621
2023-09-11	84.00	84.00	80.90	81.10	766,179
2023-09-08	80.60	81.40	80.50	81.30	600,624
2023-09-07	82.20	82.20	80.20	80.80	896,549
2023-09-06	82.90	84.50	82.50	84.10	625,012
2023-09-05	84.10	84.20	82.30	82.90	659,845
2023-09-04	84.00	85.60	83.10	83.90	858,417
2023-09-01	87.00	87.00	83.90	83.90	1,028,299
2023-08-31	86.00	86.60	84.00	85.20	1,578,512
2023-08-30	83.40	85.90	83.10	84.40	733,078
2023-08-29	83.00	85.10	82.30	83.90	866,805
2023-08-28	82.40	82.40	82.40	82.40	0
2023-08-25	81.60	82.50	81.00	82.40	645,855
2023-08-24	82.90	85.50	81.70	82.00	969,707
2023-08-23	83.00	83.00	79.60	82.40	1,366,259
2023-08-22	78.00	80.00	78.00	79.80	1,019,489
2023-08-21	79.60	79.90	78.40	78.40	804,231
2023-08-18	81.00	81.90	79.80	80.50	1,010,071
2023-08-17	83.20	84.00	81.80	81.80	500,696
2023-08-16	84.40	84.60	83.70	84.00	874,104
2023-08-15	83.10	84.60	81.80	83.90	917,983
2023-08-14	86.90	86.90	83.50	84.60	548,926
2023-08-11	86.70	87.40	84.80	84.80	792,984
2023-08-10	88.10	89.70	86.60	87.90	590,468
2023-08-09	87.40	87.40	85.90	87.10	587,749
2023-08-08	84.90	86.90	84.90	86.60	824,350
2023-08-07	84.20	86.00	84.20	84.80	831,138
2023-08-04	83.70	85.60	83.30	85.10	723,245
2023-08-03	87.00	87.00	83.20	85.40	591,919
2023-08-02	83.30	84.60	82.70	83.60	933,871
2023-08-01	85.80	85.80	84.10	85.30	507,166
2023-07-31	87.00	87.00	84.10	85.80	690,940
2023-07-28	86.60	86.70	84.30	84.70	697,209
2023-07-27	87.00	88.10	86.70	86.80	408,078
2023-07-26	87.00	87.00	85.00	86.30	776,020
2023-07-25	90.50	90.50	86.10	86.90	1,364,684
2023-07-24	93.00	93.00	88.20	88.40	896,481
2023-07-21	89.20	90.30	88.20	89.40	657,300
2023-07-20	90.00	92.60	88.30	90.00	1,635,290
2023-07-19	85.00	89.60	84.80	89.20	1,768,331
2023-07-18	83.50	83.50	80.20	82.50	1,516,362
2023-07-17	83.30	83.40	80.70	80.70	688,328
2023-07-14	84.50	85.70	83.80	84.30	472,352
2023-07-13	84.40	85.50	84.00	85.20	1,783,114
2023-07-12	79.50	84.60	79.30	84.40	1,975,988
2023-07-11	77.70	79.70	77.70	79.60	979,678
2023-07-10	79.50	79.50	77.50	77.50	1,350,280
2023-07-07	79.50	80.40	78.50	78.50	652,873
2023-07-06	82.00	83.00	79.70	80.60	1,176,046
2023-07-05	82.50	83.70	82.50	83.40	1,095,353
2023-07-04	82.20	85.20	81.50	84.20	1,054,715
2023-07-03	78.00	82.00	78.00	82.00	716,837
2023-06-30	79.70	81.20	78.40	79.40	1,430,957
2023-06-29	80.00	81.60	79.30	79.70	952,180
2023-06-28	82.00	82.50	79.40	81.60	1,078,470
2023-06-27	79.30	80.80	79.10	79.80	739,430
2023-06-26	80.40	80.40	76.80	79.10	1,210,534
2023-06-23	81.00	81.00	78.30	78.30	1,161,661
2023-06-22	81.80	82.10	80.40	81.20	1,265,158
2023-06-21	82.00	83.80	82.00	82.30	886,151
2023-06-20	84.50	85.50	83.00	85.10	1,235,824
2023-06-19	86.20	86.20	83.50	84.40	2,804,112
2023-06-16	89.00	89.00	86.10	86.10	2,206,365
2023-06-15	89.00	89.00	85.50	86.80	2,502,594
2023-06-14	88.30	90.70	88.30	89.40	1,426,131
2023-06-13	92.00	92.00	88.20	88.30	1,800,903
2023-06-12	89.00	91.60	89.00	91.40	1,606,609
2023-06-09	93.50	93.50	88.10	89.40	1,988,382
2023-06-08	94.00	94.40	90.40	90.40	1,968,728
2023-06-07	96.60	98.70	94.40	94.40	1,531,257
2023-06-06	104.40	104.40	96.00	96.70	2,121,059
2023-06-05	105.00	106.40	103.40	103.40	1,558,069
2023-06-02	100.00	105.60	100.00	105.00	543,388
2023-06-01	100.80	102.80	100.80	102.00	617,968
2023-05-31	101.00	102.00	99.60	101.00	1,174,963
2023-05-30	98.30	102.00	98.30	101.60	728,811
2023-05-29	100.00	100.00	100.00	100.00	0
2023-05-26	104.00	104.00	99.50	100.00	738,542
2023-05-25	107.00	107.00	100.40	100.40	1,410,833
2023-05-24	104.60	105.60	103.20	105.00	1,141,811
2023-05-23	105.80	107.40	105.20	105.80	634,981
2023-05-22	105.40	105.60	104.60	105.00	363,544
2023-05-19	104.80	105.60	104.00	105.20	415,319
2023-05-18	107.00	107.60	104.20	104.60	520,853
2023-05-17	106.40	107.60	104.80	106.60	541,767
2023-05-16	106.00	107.60	106.00	106.80	656,373
2023-05-15	105.20	106.80	103.40	106.00	1,366,469
2023-05-12	102.00	104.00	102.00	102.80	725,135
2023-05-11	103.20	104.80	103.00	104.00	533,066
2023-05-10	102.40	104.00	102.00	103.20	942,815
2023-05-09	107.20	107.20	101.60	102.40	1,506,434
2023-05-08	107.00	107.00	107.00	107.00	0
2023-05-05	107.60	108.20	106.40	107.00	655,065
2023-05-04	109.00	109.00	105.80	106.80	631,775
2023-05-03	108.00	108.40	107.00	107.20	352,529
2023-05-02	108.00	109.00	106.00	107.40	925,564
2023-05-01	109.40	109.40	109.40	109.40	0
2023-04-28	106.60	109.40	106.20	109.40	1,441,545
2023-04-27	106.40	107.20	105.80	106.60	897,674
2023-04-26	105.60	107.60	104.80	106.20	1,154,343
2023-04-25	105.00	106.00	104.40	105.80	592,708
2023-04-24	106.60	107.40	105.40	105.80	502,860
2023-04-21	107.00	107.40	105.60	106.40	872,426
2023-04-20	104.60	109.40	104.60	107.60	984,681
2023-04-19	107.80	107.80	103.00	105.00	1,191,348
2023-04-18	109.60	109.60	107.20	107.40	922,530
2023-04-17	109.40	109.60	107.80	109.60	582,278
2023-04-14	107.00	110.60	107.00	108.60	1,090,652
2023-04-13	107.20	110.00	106.20	108.80	1,048,805
2023-04-12	107.80	109.40	107.40	108.40	1,813,274
2023-04-11	108.00	112.00	107.40	107.80	1,278,166
2023-04-10	107.60	107.60	107.60	107.60	0
2023-04-07	107.60	107.60	107.60	107.60	0
2023-04-06	107.00	107.60	105.00	107.60	996,122
2023-04-05	107.20	107.20	103.60	105.20	1,298,244
2023-04-04	104.20	106.20	103.60	105.20	1,061,594
2023-04-03	101.00	107.20	101.00	104.40	1,331,136
2023-03-31	100.00	103.40	99.50	102.20	4,990,544
2023-03-30	94.00	99.20	93.90	99.20	3,368,855
2023-03-29	91.20	92.90	90.00	92.90	1,575,742
2023-03-28	92.10	93.50	89.10	91.10	1,428,247
2023-03-27	94.20	94.20	92.60	92.90	662,646
2023-03-24	98.50	98.50	93.00	93.10	1,907,836
2023-03-23	96.70	96.70	94.60	95.40	1,037,180
2023-03-22	96.20	96.20	94.60	95.00	1,064,200
2023-03-21	99.00	99.00	96.20	96.50	861,348
2023-03-20	99.00	99.00	96.00	97.30	1,617,864
2023-03-17	101.00	101.00	97.40	98.70	2,126,136
2023-03-16	102.40	102.40	99.20	100.00	1,616,043
2023-03-15	105.20	105.20	99.50	101.60	2,385,249
2023-03-14	101.60	103.40	101.60	102.60	669,452
2023-03-13	100.80	102.60	98.50	101.40	1,356,744
2023-03-10	100.20	101.40	98.60	100.80	1,313,978
2023-03-09	106.20	106.20	101.20	102.00	1,556,762
2023-03-08	107.00	107.20	106.20	106.80	672,225
2023-03-07	108.00	109.20	107.20	107.40	631,168
2023-03-06	105.40	108.80	105.40	108.60	592,622
2023-03-03	107.00	108.20	106.00	107.20	726,372
2023-03-02	105.40	107.20	105.40	106.40	795,863
2023-03-01	106.60	109.00	106.00	106.00	910,326
2023-02-28	107.00	107.80	105.60	107.40	1,340,843
2023-02-27	107.00	107.00	105.40	106.80	757,363
2023-02-24	107.00	107.00	104.60	105.20	844,811
2023-02-23	105.20	106.60	104.20	104.80	762,075
2023-02-22	109.00	109.00	105.00	105.00	640,144
2023-02-21	111.60	111.60	108.20	108.20	733,776
2023-02-20	110.80	110.80	108.40	110.20	1,068,187
2023-02-17	108.40	110.60	107.20	110.60	1,084,071
2023-02-16	107.60	109.40	107.00	108.80	573,407
2023-02-15	106.60	108.20	106.60	107.80	748,237
2023-02-14	109.40	109.40	106.60	108.20	803,101
2023-02-13	105.60	108.80	104.20	108.20	1,005,962
2023-02-10	102.60	105.60	101.20	105.60	1,526,449
2023-02-09	107.40	107.40	103.60	103.60	583,425
2023-02-08	107.00	108.60	104.80	106.00	2,062,235
2023-02-07	110.00	110.00	104.00	105.20	949,033
2023-02-06	109.20	109.20	106.60	108.40	929,143
2023-02-03	111.00	112.00	108.00	109.20	1,702,738
2023-02-02	103.60	112.00	103.60	110.60	3,665,438
2023-02-01	105.60	107.20	103.00	103.00	1,306,704
2023-01-31	108.40	108.40	105.80	105.80	473,638
2023-01-30	109.60	109.60	107.20	109.00	474,157
2023-01-27	109.80	109.80	107.40	109.00	1,447,629
2023-01-26	108.60	110.60	107.20	108.40	1,121,197
2023-01-25	109.80	109.80	106.40	108.20	468,346
2023-01-24	109.00	109.60	107.40	107.40	1,021,885
2023-01-23	107.80	109.80	107.20	108.60	701,442
2023-01-20	105.40	107.80	104.80	107.40	854,033
2023-01-19	108.00	108.00	103.40	105.40	1,572,079
2023-01-18	108.20	108.20	105.80	105.80	1,713,350
2023-01-17	110.00	111.00	107.60	108.20	1,463,701
2023-01-16	110.00	110.00	108.40	109.60	2,249,882
2023-01-13	110.40	112.80	108.60	108.60	923,556
2023-01-12	109.00	110.60	107.80	110.00	1,562,476
2023-01-11	105.00	109.00	105.00	108.60	796,648
2023-01-10	105.00	108.80	104.60	104.60	1,320,832
2023-01-09	109.00	109.00	104.80	108.20	635,119
2023-01-06	106.00	106.80	105.00	106.80	678,639
2023-01-05	108.20	109.00	107.00	107.00	400,863
2023-01-04	108.00	111.20	107.20	108.40	668,059
2023-01-03	106.00	108.80	106.00	107.80	696,930
2023-01-02	104.60	104.60	104.60	104.60	0
2022-12-30	105.60	106.60	104.60	104.60	209,472
2022-12-29	104.00	106.40	101.60	105.80	762,784
2022-12-28	106.00	107.20	101.60	102.60	1,233,563
2022-12-27	107.20	107.20	107.20	107.20	0
2022-12-26	107.20	107.20	107.20	107.20	0
2022-12-23	103.00	108.00	103.00	107.20	160,870
2022-12-22	104.40	105.00	103.20	104.20	826,927
2022-12-21	104.40	106.00	103.40	104.60	1,139,849
2022-12-20	104.60	104.60	102.00	103.00	2,212,186
2022-12-19	106.60	108.00	104.80	106.80	960,335
2022-12-16	110.20	111.20	106.20	106.60	2,332,332
2022-12-15	113.00	113.00	109.00	111.80	610,835
2022-12-14	108.80	113.00	108.80	112.00	965,092
2022-12-13	108.40	112.20	106.20	110.80	1,822,853
2022-12-12	109.60	111.00	108.20	108.60	805,521
2022-12-09	107.00	109.60	107.00	109.00	631,455
2022-12-08	109.00	110.80	106.40	108.00	1,735,723
2022-12-07	112.40	112.40	109.00	109.60	3,481,993
2022-12-06	111.20	112.40	110.60	111.00	1,502,195
2022-12-05	111.80	113.60	111.20	112.20	1,420,138
2022-12-02	110.00	115.00	109.40	111.80	1,827,525
2022-12-01	110.40	111.80	107.60	109.00	1,044,846
2022-11-30	114.00	114.00	110.00	110.00	2,061,185
2022-11-29	111.80	114.00	111.00	113.60	1,245,936
2022-11-28	113.00	113.00	111.00	111.20	758,312
2022-11-25	114.00	114.00	110.60	112.40	1,106,795
2022-11-24	110.80	118.00	110.80	113.80	1,136,087
2022-11-23	114.80	116.20	110.20	110.80	2,374,200
2022-11-22	117.40	119.00	114.80	114.80	613,061
2022-11-21	116.60	119.20	115.60	118.00	1,311,656
2022-11-18	115.00	116.60	113.80	116.40	524,081
2022-11-17	117.20	118.00	113.80	114.80	1,171,550
2022-11-16	117.80	118.80	111.60	117.00	1,957,369
2022-11-15	116.40	118.60	115.20	115.40	1,243,721
2022-11-14	120.00	120.80	114.20	116.20	1,555,669
2022-11-11	121.00	127.60	118.40	118.40	2,370,391
2022-11-10	121.60	124.00	117.80	122.00	4,224,278
2022-11-09	123.20	123.40	119.60	120.80	1,129,072
2022-11-08	123.00	124.00	120.40	122.40	1,047,855
2022-11-07	124.20	125.40	121.20	123.40	1,403,233
2022-11-04	123.80	125.00	121.20	124.00	860,551
2022-11-03	120.60	122.80	120.00	122.80	849,938
2022-11-02	120.00	124.40	117.00	124.20	1,459,149
2022-11-01	122.00	125.60	120.20	120.80	934,081
2022-10-31	119.60	121.60	117.80	120.00	1,036,599
2022-10-28	120.40	120.40	117.40	120.00	861,219
2022-10-27	123.20	126.00	121.20	122.40	792,814
2022-10-26	121.20	125.60	121.20	123.20	1,259,456
2022-10-25	115.00	126.00	112.80	124.40	1,253,970
2022-10-24	109.40	115.00	109.40	113.60	425,182
2022-10-21	111.20	114.40	109.60	112.20	493,288
2022-10-20	115.00	115.00	109.20	113.40	750,325
2022-10-19	113.00	114.80	109.20	110.80	949,032
2022-10-18	117.40	117.40	113.20	114.80	1,276,390
2022-10-17	114.80	117.40	111.60	116.60	847,236
2022-10-14	108.00	114.60	107.80	111.80	1,043,393
2022-10-13	106.20	113.20	104.60	109.20	1,293,262
2022-10-12	109.20	109.20	105.20	105.80	1,262,361
2022-10-11	114.00	114.00	109.20	110.60	1,314,939
2022-10-10	114.20	115.20	113.00	113.20	765,257
2022-10-07	120.00	120.00	114.80	115.00	916,602
2022-10-06	120.40	120.60	115.20	117.80	1,463,055
2022-10-05	121.80	122.40	116.60	118.60	6,276,401
2022-10-04	113.00	124.00	113.00	124.00	6,849,676
2022-10-03	111.40	113.40	106.60	113.00	7,079,626
2022-09-30	102.20	110.00	102.20	108.00	4,030,086
2022-09-29	109.40	110.40	102.60	105.40	4,793,338
2022-09-28	104.20	110.20	101.80	110.20	4,421,273
2022-09-27	117.20	119.20	106.40	106.40	3,600,998
2022-09-26	122.80	122.80	115.60	118.00	1,888,480
2022-09-23	134.40	134.60	123.00	123.20	2,518,556
2022-09-22	141.60	142.00	134.40	134.40	1,312,768
2022-09-21	141.00	144.40	141.00	142.00	923,230
2022-09-20	145.00	145.60	140.60	142.40	2,878,931
2022-09-19	144.00	144.00	144.00	144.00	0
2022-09-16	148.00	148.00	144.00	144.00	49,008,602
2022-09-15	151.80	151.80	147.80	147.80	3,107,630
2022-09-14	154.80	154.80	149.20	150.00	1,902,603
2022-09-13	157.40	157.40	153.00	153.80	1,357,807
2022-09-12	154.00	157.80	152.60	157.00	3,268,837
2022-09-09	153.00	153.60	151.80	153.20	1,354,761
2022-09-08	154.80	154.80	152.00	152.80	1,952,218
2022-09-07	154.20	155.60	152.60	153.60	1,482,041
2022-09-06	153.40	156.00	153.00	155.00	1,766,167
2022-09-05	154.80	154.80	151.00	152.60	1,597,800
2022-09-02	151.20	154.60	151.00	153.80	2,601,705
2022-09-01	154.00	155.20	151.40	151.60	3,629,872
2022-08-31	156.80	156.80	153.00	154.80	1,658,496
2022-08-30	158.40	159.00	156.80	157.40	1,081,295
2022-08-29	157.40	157.40	157.40	157.40	0
2022-08-26	159.20	159.40	157.20	157.40	943,891
2022-08-25	162.00	162.00	157.00	159.40	2,820,061
2022-08-24	161.20	165.40	159.80	160.80	2,807,017
2022-08-23	163.40	163.60	161.40	162.00	929,820
2022-08-22	161.60	166.60	160.40	163.80	1,739,713
2022-08-19	164.00	164.40	160.80	163.20	577,223
2022-08-18	165.00	165.80	164.00	164.00	1,082,157
2022-08-17	164.60	165.60	163.20	165.00	1,077,907
2022-08-16	162.00	166.00	162.00	165.00	1,312,702
2022-08-15	154.20	165.00	154.20	164.20	1,347,046
2022-08-12	156.00	158.60	155.60	157.00	1,250,458
2022-08-11	155.00	158.80	155.00	158.00	1,174,772
2022-08-10	155.20	157.00	155.20	156.40	2,234,731
2022-08-09	158.80	158.80	154.80	157.00	669,889
2022-08-08	154.00	158.00	154.00	157.40	1,409,435
2022-08-05	157.00	157.80	155.60	157.80	1,622,749
2022-08-04	155.00	157.00	153.20	155.40	1,033,765
2022-08-03	153.00	154.40	153.00	153.80	665,574
2022-08-02	150.40	153.00	148.20	152.20	1,341,928
2022-08-01	150.60	151.20	150.00	150.40	698,911
2022-07-29	148.80	152.40	148.40	151.00	1,952,804
2022-07-28	146.00	148.00	146.00	148.00	701,394
2022-07-27	144.00	147.20	144.00	146.00	826,735
2022-07-26	148.00	148.00	144.20	145.40	514,274
2022-07-25	149.40	149.40	146.60	147.80	551,480
2022-07-22	147.00	149.40	146.00	148.00	1,151,051
2022-07-21	145.00	147.00	143.60	146.20	414,368
2022-07-20	142.20	146.80	142.20	144.40	762,304
2022-07-19	139.60	143.60	139.60	143.00	878,565
2022-07-18	146.00	146.00	140.00	140.20	654,062
2022-07-15	142.00	144.80	141.60	142.40	314,208
2022-07-14	141.20	144.80	141.20	142.60	459,517
2022-07-13	144.80	144.80	141.40	142.20	346,395
2022-07-12	144.60	146.80	140.20	142.00	703,511
2022-07-11	148.60	149.00	145.80	146.60	439,830
2022-07-08	149.20	149.40	147.80	148.20	602,142
2022-07-07	146.20	149.60	146.20	149.40	394,526
2022-07-06	142.80	147.00	142.80	145.60	568,176
2022-07-05	144.60	146.20	142.60	143.00	1,095,452
2022-07-04	144.40	145.80	142.80	144.00	485,411
2022-07-01	148.20	148.20	144.00	145.20	1,218,620
2022-06-30	155.00	155.00	146.20	147.40	810,600
2022-06-29	154.20	155.40	153.40	153.40	1,291,288
2022-06-28	156.40	156.80	153.40	155.00	776,198
2022-06-27	152.40	155.20	152.00	153.60	971,031
2022-06-24	146.40	152.40	146.40	152.00	615,905
2022-06-23	148.60	148.60	146.20	146.40	645,583
2022-06-22	148.00	149.80	146.20	149.80	1,750,672
2022-06-21	155.00	155.00	148.00	148.40	1,317,662
2022-06-20	151.40	153.80	151.00	152.40	1,146,795
2022-06-17	149.20	153.40	149.00	152.20	1,021,362
2022-06-16	148.80	149.40	146.00	148.60	2,188,275
2022-06-15	146.00	148.80	143.60	147.60	1,003,904
2022-06-14	145.20	145.60	142.00	144.60	1,203,890
2022-06-13	154.60	154.60	144.80	144.80	1,738,830
2022-06-10	157.80	157.80	155.00	155.00	741,458
2022-06-09	156.60	157.00	155.80	156.00	685,731
2022-06-08	157.20	159.20	156.80	157.60	963,281
2022-06-07	157.60	157.60	155.20	156.00	673,259
2022-06-06	155.80	157.00	155.80	155.80	832,797
2022-06-03	156.00	156.00	156.00	156.00	0
2022-06-02	156.00	156.00	156.00	156.00	0
2022-06-01	158.00	160.00	155.20	156.00	808,082
2022-05-31	161.20	163.80	159.00	159.80	1,631,150
2022-05-30	162.20	163.00	160.80	161.80	1,158,311
2022-05-27	162.00	163.00	160.80	161.40	464,367
2022-05-26	164.00	164.00	160.00	162.20	2,261,560
2022-05-25	166.60	166.60	160.00	160.00	1,013,123
2022-05-24	161.00	170.00	161.00	166.00	2,696,339
2022-05-23	157.00	159.00	157.00	157.80	1,651,116
2022-05-20	159.00	159.40	156.80	157.00	1,029,818
2022-05-19	158.00	158.80	154.20	158.80	1,011,088
2022-05-18	157.60	161.00	156.60	158.60	927,425
2022-05-17	159.40	159.60	156.20	156.80	677,295
2022-05-16	157.80	162.20	157.80	159.20	655,781
2022-05-13	155.00	159.00	155.00	158.60	531,331
2022-05-12	157.40	159.00	155.00	156.40	1,392,928
2022-05-11	156.00	160.20	156.00	159.60	1,097,058
2022-05-10	155.80	157.80	155.00	157.00	1,473,988
2022-05-09	158.20	158.80	154.00	155.00	2,594,917
2022-05-06	159.40	160.00	157.20	159.00	3,724,268
2022-05-05	158.00	162.00	155.40	160.60	2,412,816
2022-05-04	156.20	156.80	153.40	154.40	2,554,355
2022-05-03	161.80	161.80	153.60	156.40	2,811,741
2022-05-02	160.40	160.40	160.40	160.40	0
2022-04-29	167.00	167.00	160.20	160.40	713,670
2022-04-28	164.00	165.20	163.20	163.40	573,168
2022-04-27	172.00	172.00	164.00	164.00	1,100,216
2022-04-26	169.40	170.40	167.40	168.20	453,438
2022-04-25	169.00	170.00	166.20	170.00	553,980
2022-04-22	172.80	172.80	170.20	170.60	715,974
2022-04-21	172.80	172.80	170.80	171.00	448,286
2022-04-20	170.80	172.00	169.00	171.20	971,527
2022-04-19	165.20	171.20	165.20	170.00	1,101,532
2022-04-18	167.00	167.00	167.00	167.00	0
2022-04-15	167.00	167.00	167.00	167.00	0
2022-04-14	165.00	167.00	165.00	167.00	665,115
2022-04-13	166.00	168.00	165.60	166.80	463,637
2022-04-12	169.20	169.20	166.20	167.00	568,887
2022-04-11	171.60	171.80	168.80	169.00	542,498
2022-04-08	170.00	170.60	168.00	169.00	914,261
2022-04-07	170.00	172.00	168.00	168.40	878,692
2022-04-06	173.20	175.20	170.60	171.80	985,086
2022-04-05	177.00	177.00	170.40	172.80	2,571,957
2022-04-04	178.00	178.00	173.00	174.20	713,434
2022-04-01	174.00	176.20	173.20	176.20	727,331
2022-03-31	173.40	174.00	172.40	173.60	622,165
2022-03-30	172.80	173.20	172.00	173.00	830,945
2022-03-29	171.40	172.00	170.40	171.40	588,649
2022-03-28	167.40	171.80	167.40	171.80	622,222
2022-03-25	167.20	170.40	167.00	170.40	626,977
2022-03-24	162.00	167.60	162.00	167.00	654,331
2022-03-23	164.00	167.80	163.40	165.00	844,034
2022-03-22	162.60	167.80	162.60	167.60	1,149,137
2022-03-21	163.40	164.00	161.20	162.20	677,444
2022-03-18	159.00	163.80	159.00	163.80	1,140,880
2022-03-17	160.40	162.40	160.00	162.00	1,039,671
2022-03-16	156.00	162.00	156.00	160.00	812,263
2022-03-15	157.00	158.40	156.20	156.40	581,901
2022-03-14	159.40	160.00	158.20	159.20	762,050
2022-03-11	160.00	160.80	157.20	158.20	1,265,058
2022-03-10	155.00	159.80	155.00	157.60	1,235,339
2022-03-09	151.00	157.80	151.00	157.60	961,386
2022-03-08	152.00	154.20	150.60	153.80	1,002,958
2022-03-07	151.60	153.80	147.20	151.80	2,669,302
2022-03-04	156.40	156.40	151.00	151.40	1,320,406
2022-03-03	155.00	157.40	155.00	155.40	1,204,290
2022-03-02	156.40	158.00	155.00	157.00	770,348
2022-03-01	158.20	159.80	155.80	156.00	1,176,114
2022-02-28	157.20	159.60	155.60	159.60	3,542,693
2022-02-25	154.00	159.20	153.60	159.00	1,331,808
2022-02-24	154.00	154.80	149.20	153.80	1,565,797
2022-02-23	158.00	158.00	153.20	155.20	955,981
2022-02-22	160.00	160.00	154.20	154.60	1,294,749
2022-02-21	159.60	159.80	155.60	156.20	642,233
2022-02-18	157.00	160.40	157.00	158.80	1,144,094
2022-02-17	160.00	161.00	157.80	158.20	692,564
2022-02-16	160.00	164.00	160.00	161.20	1,241,614
2022-02-15	159.20	162.60	159.00	162.00	633,492
2022-02-14	161.00	161.80	158.80	159.40	1,138,755
2022-02-11	166.00	166.00	160.20	163.00	896,644
2022-02-10	164.00	166.00	163.40	164.80	799,608
2022-02-09	160.00	164.60	160.00	164.00	1,378,809
2022-02-08	165.60	165.60	160.40	162.60	578,843
2022-02-07	164.00	165.40	162.40	162.60	708,115
2022-02-04	166.00	169.40	164.20	164.20	1,035,289
2022-02-03	167.00	169.60	167.00	168.00	470,603
2022-02-02	168.20	170.60	167.00	169.00	882,549
2022-02-01	168.20	168.80	166.60	167.20	567,373
2022-01-31	164.60	167.60	164.20	166.60	740,051
2022-01-28	167.00	168.00	165.20	167.20	1,334,826
2022-01-27	165.40	167.60	164.40	166.00	690,572
2022-01-26	163.60	168.00	163.00	166.20	1,568,731
2022-01-25	159.00	162.60	159.00	162.20	1,520,169
2022-01-24	162.00	164.20	159.00	161.20	1,700,360
2022-01-21	163.00	165.60	161.80	164.00	1,123,016
2022-01-20	170.00	170.00	164.20	166.20	828,005
2022-01-19	165.00	169.60	163.40	166.00	922,105
2022-01-18	161.80	165.00	161.80	164.60	949,405
2022-01-17	161.60	165.20	161.60	164.00	817,677
2022-01-14	163.00	165.40	161.60	163.00	1,026,295
2022-01-13	163.00	167.20	163.00	165.20	1,527,831
2022-01-12	163.20	165.60	163.20	165.00	491,147
2022-01-11	164.00	167.80	163.00	164.40	607,957
2022-01-10	167.00	168.20	164.40	164.40	1,040,509
2022-01-07	171.20	172.80	167.00	168.00	895,264
2022-01-06	173.20	173.20	170.40	170.80	542,184
2022-01-05	173.60	175.20	173.20	173.40	491,650
2022-01-04	177.80	177.80	173.80	174.20	1,116,336
2022-01-03	176.80	176.80	176.80	176.80	0
2021-12-31	174.80	177.80	174.40	176.80	574,446
2021-12-30	173.40	176.60	173.40	176.40	1,364,508
2021-12-29	171.80	176.40	171.80	174.80	1,013,905
2021-12-28	172.80	172.80	172.80	172.80	0
2021-12-27	172.80	172.80	172.80	172.80	0
2021-12-24	171.00	173.20	171.00	172.80	331,299
2021-12-23	171.00	172.80	171.00	171.20	872,184
2021-12-22	168.00	171.00	167.20	169.80	1,661,948
2021-12-21	169.80	170.40	166.40	166.80	1,050,919
2021-12-20	167.20	169.60	166.00	169.00	578,882
2021-12-17	167.00	169.60	167.00	169.60	1,003,783
2021-12-16	169.40	171.00	167.40	168.20	1,065,577
2021-12-15	165.00	170.00	165.00	168.40	1,799,225
2021-12-14	168.00	170.60	165.40	165.80	638,173
2021-12-13	168.00	168.20	166.60	167.80	484,871
2021-12-10	170.40	171.60	165.80	167.40	1,288,263
2021-12-09	167.00	171.60	166.60	171.40	3,059,883
2021-12-08	169.00	169.00	165.60	165.60	1,255,439
2021-12-07	166.00	169.80	165.20	169.00	3,329,735
2021-12-06	167.60	167.60	165.00	165.40	1,186,853
2021-12-03	166.80	169.00	166.20	166.40	1,595,317
2021-12-02	166.00	166.60	162.60	166.60	1,292,266
2021-12-01	162.00	167.40	160.60	167.20	1,733,666
2021-11-30	162.00	162.60	158.60	161.40	2,236,545
2021-11-29	165.00	165.60	162.60	162.60	1,082,777
2021-11-26	168.00	168.00	163.60	163.60	705,120
2021-11-25	168.60	168.60	166.40	166.40	805,051
2021-11-24	166.00	169.20	166.00	168.00	1,824,615
2021-11-23	165.60	167.40	165.60	166.00	566,585
2021-11-22	167.00	168.60	165.60	167.00	1,728,472
2021-11-19	165.00	167.00	163.20	167.00	792,169
2021-11-18	160.80	165.00	159.80	165.00	1,868,501
2021-11-17	163.00	163.00	158.60	160.40	1,660,020
2021-11-16	164.00	164.00	161.00	162.20	1,619,908
2021-11-15	167.00	167.40	162.00	162.20	2,499,285
2021-11-12	161.00	168.00	160.40	167.20	1,895,644
2021-11-11	160.00	161.00	159.40	160.00	1,087,212
2021-11-10	165.00	165.00	160.20	160.20	1,745,308
2021-11-09	163.20	166.80	161.20	164.00	2,976,243
2021-11-08	160.60	161.00	158.00	158.00	1,070,164
2021-11-05	161.60	163.00	157.40	160.20	1,037,601
2021-11-04	162.40	163.20	160.80	161.60	657,829
2021-11-03	160.20	161.20	159.80	161.20	522,203
2021-11-02	159.20	162.20	159.20	162.00	727,051
2021-11-01	164.40	164.40	160.00	161.00	1,067,503
2021-10-29	165.80	166.40	163.20	164.00	731,941
2021-10-28	167.00	167.00	165.20	165.60	413,066
2021-10-27	163.80	166.60	163.20	166.00	1,604,938
2021-10-26	159.40	165.00	158.40	164.00	1,220,985
2021-10-25	159.60	159.80	158.40	158.40	320,765
2021-10-22	162.00	162.80	159.40	159.40	1,259,718
2021-10-21	157.80	162.40	157.20	162.40	950,521
2021-10-20	159.80	159.80	157.20	157.60	429,973
2021-10-19	158.60	159.00	158.00	158.60	558,279
2021-10-18	160.40	160.40	157.40	158.40	1,111,350
2021-10-15	156.00	160.20	156.00	159.80	815,538
2021-10-14	158.60	159.00	158.00	158.40	278,719
2021-10-13	155.20	159.00	155.20	159.00	680,425
2021-10-12	153.40	156.20	151.80	156.20	748,103
2021-10-11	148.00	154.40	148.00	152.80	678,130
2021-10-08	148.00	151.60	148.00	151.40	1,097,337
2021-10-07	148.40	148.80	147.80	148.80	761,428
2021-10-06	146.00	148.00	145.60	147.40	1,206,358
2021-10-05	147.20	148.00	146.40	146.40	1,635,825
2021-10-04	147.60	149.60	146.80	147.40	850,438
2021-10-01	145.40	148.00	145.20	147.40	1,185,141
2021-09-30	147.80	148.80	146.00	147.20	1,376,379
2021-09-29	150.60	150.60	147.00	147.00	1,449,932
2021-09-28	153.00	153.00	149.20	149.40	1,577,347
2021-09-27	152.60	153.20	151.80	152.00	1,468,040
2021-09-24	158.60	158.60	152.80	153.60	1,772,599
2021-09-23	157.00	158.60	157.00	158.40	756,782
2021-09-22	157.00	158.60	157.00	157.80	672,709
2021-09-21	154.20	154.20	153.40	153.60	522,466
2021-09-20	158.60	158.60	152.80	153.60	1,466,109
2021-09-17	157.00	159.40	157.00	158.00	1,412,011
2021-09-16	155.20	157.00	155.00	157.00	683,358
2021-09-15	155.60	157.00	154.40	154.40	1,160,463
2021-09-14	155.40	157.00	154.60	157.00	901,053
2021-09-13	156.40	156.40	154.00	155.00	1,969,888
2021-09-10	157.60	157.60	155.20	155.20	2,009,813
2021-09-09	159.40	159.60	157.00	157.00	717,646
2021-09-08	161.20	161.60	159.40	159.40	878,390
2021-09-07	163.20	163.20	161.20	161.40	676,787
2021-09-06	163.00	163.00	161.80	161.80	1,621,132
2021-09-03	163.20	163.20	161.80	162.80	356,992
2021-09-02	163.00	163.20	162.00	162.60	637,083
2021-09-01	161.20	163.40	160.60	163.00	894,674
2021-08-31	161.00	162.80	160.20	160.40	1,304,945
2021-08-30	161.00	161.00	161.00	161.00	0
2021-08-27	158.00	161.00	158.00	161.00	821,063
2021-08-26	161.00	161.00	158.00	159.00	542,922
2021-08-25	160.40	165.80	160.40	162.00	1,075,218
2021-08-24	162.60	163.40	159.20	160.40	2,811,151
2021-08-23	163.00	164.20	162.40	163.80	436,022
2021-08-20	162.40	163.20	160.60	163.00	1,594,262
2021-08-19	166.00	166.00	161.80	162.60	883,975
2021-08-18	168.00	169.60	165.40	166.00	2,605,330
2021-08-17	165.40	168.00	165.40	167.60	574,330
2021-08-16	166.80	168.80	165.40	166.80	745,311
2021-08-13	164.80	166.60	163.40	166.20	632,524
2021-08-12	161.40	164.80	159.80	164.00	1,044,077
2021-08-11	158.40	161.80	158.00	161.20	532,736
2021-08-10	159.60	161.20	158.20	159.20	517,302
2021-08-09	162.00	162.20	159.60	159.60	592,890
2021-08-06	161.60	162.20	160.80	161.60	710,384
2021-08-05	159.00	161.60	158.80	161.60	957,370
2021-08-04	157.60	159.00	156.80	158.80	563,870
2021-08-03	154.60	157.60	154.20	156.20	1,175,724
2021-08-02	154.80	155.60	153.60	154.40	697,788
2021-07-30	154.60	155.00	154.00	154.40	244,937
2021-07-29	156.40	156.40	152.60	154.20	2,427,290
2021-07-28	152.60	156.40	152.60	155.40	1,397,967
2021-07-27	150.20	152.80	150.20	152.80	2,815,866
2021-07-26	152.60	152.60	150.60	151.00	628,092
2021-07-23	152.40	152.40	151.20	151.60	595,527
2021-07-22	151.00	152.80	150.20	152.00	1,013,433
2021-07-21	149.20	151.00	149.20	151.00	1,450,367
2021-07-20	150.00	150.20	149.20	149.20	1,221,122
2021-07-19	151.20	151.20	149.20	149.60	4,293,524
2021-07-16	152.00	152.00	150.20	150.20	529,931
2021-07-15	152.20	152.20	150.80	150.80	575,336
2021-07-14	153.80	153.80	151.00	152.20	951,198
2021-07-13	154.60	154.60	152.80	153.20	640,644
2021-07-12	152.00	154.20	152.00	154.00	839,808
2021-07-09	152.00	153.00	152.00	152.80	945,325
2021-07-08	153.00	153.00	151.40	152.00	1,357,389
2021-07-07	153.20	153.40	152.20	152.20	971,080
2021-07-06	152.80	153.80	152.60	153.00	988,276
2021-07-05	150.40	153.00	150.40	152.40	1,092,861
2021-07-02	150.80	151.00	150.40	150.60	724,713
2021-07-01	150.40	150.40	150.00	150.00	608,933
2021-06-30	151.60	152.00	149.00	150.00	1,081,202
2021-06-29	153.40	154.00	151.20	152.00	685,347
2021-06-28	153.40	154.80	152.40	153.00	749,921
2021-06-25	153.80	153.80	151.20	153.20	685,514
2021-06-24	153.80	156.40	152.20	152.20	1,706,953
2021-06-23	152.40	155.40	151.80	155.40	1,908,612
2021-06-22	152.80	152.80	152.00	152.80	719,203
2021-06-21	153.00	153.00	151.40	151.60	936,553
2021-06-18	152.60	153.40	151.60	152.20	645,053
2021-06-17	151.20	152.60	151.20	152.60	568,589
2021-06-16	152.60	153.00	150.80	152.80	866,793
2021-06-15	152.80	154.60	152.40	153.00	1,110,104
2021-06-14	148.80	154.00	148.80	153.00	1,694,862
2021-06-11	149.40	149.40	147.80	148.80	954,385
2021-06-10	152.20	152.20	148.60	149.20	1,055,330
2021-06-09	152.20	153.20	151.40	151.60	1,309,515
2021-06-08	152.20	152.60	151.20	152.00	2,051,820
2021-06-07	149.60	153.00	149.60	152.40	824,056
2021-06-04	148.40	150.40	147.00	150.40	1,035,574
2021-06-03	148.80	148.80	146.80	147.60	808,383
2021-06-02	145.00	150.00	144.80	150.00	1,613,783
2021-06-01	144.40	145.80	142.40	144.40	1,351,969
2021-05-28	145.00	146.80	144.20	144.20	714,084
2021-05-27	144.00	147.00	142.20	145.20	3,105,421
2021-05-26	143.00	144.40	142.40	144.00	686,394
2021-05-25	137.00	143.00	137.00	143.00	1,866,691
2021-05-24	136.80	137.00	136.00	136.20	857,026
2021-05-21	137.20	137.60	135.40	136.60	698,787
2021-05-20	136.40	137.40	136.40	137.20	358,514
2021-05-19	137.40	137.40	135.80	136.80	373,326
2021-05-18	137.40	137.40	134.80	137.00	701,987
2021-05-17	137.40	137.40	135.20	135.20	541,168
2021-05-14	135.80	137.40	135.80	137.00	272,048
2021-05-13	137.20	137.40	135.80	137.00	390,397
2021-05-12	135.60	137.40	135.60	137.40	611,077
2021-05-11	137.80	137.80	135.20	135.40	385,857
2021-05-10	138.00	138.00	137.20	137.60	286,341
2021-05-07	136.00	137.80	136.00	137.80	473,534
2021-05-06	135.00	136.60	135.00	136.40	350,271
2021-05-05	135.40	137.40	134.60	135.20	576,971
2021-05-04	134.40	135.80	133.20	135.60	764,287
2021-04-30	132.40	135.00	131.60	134.40	1,967,764
2021-04-29	132.40	132.40	132.00	132.20	497,626
2021-04-28	134.20	134.20	132.00	132.20	466,430
2021-04-27	134.20	134.20	133.60	134.20	844,065
2021-04-26	135.80	135.80	134.00	134.40	243,937
2021-04-23	134.80	135.00	134.20	134.40	648,053
2021-04-22	136.00	136.00	134.60	134.60	736,600
2021-04-21	137.00	137.00	134.60	135.80	352,732
2021-04-20	135.00	137.00	134.40	136.80	943,034
2021-04-19	133.80	136.00	133.40	134.20	1,009,514
2021-04-16	133.60	133.60	132.40	133.60	891,111
2021-04-15	132.60	133.60	132.00	133.20	572,850
2021-04-14	132.60	132.60	131.80	132.40	702,086
2021-04-13	132.00	132.80	131.00	132.80	535,238
2021-04-12	134.80	134.80	131.00	132.00	798,719
2021-04-09	133.00	134.80	133.00	134.80	966,611
2021-04-08	133.00	134.20	132.20	134.00	1,107,616
2021-04-07	132.00	134.00	131.80	133.80	1,082,899
2021-04-06	126.40	132.00	126.40	131.40	990,209
2021-04-01	125.60	129.00	124.20	129.00	697,306
2021-03-31	125.00	126.00	124.00	126.00	497,779
2021-03-30	125.00	125.00	124.00	124.00	739,663
2021-03-29	125.50	125.50	124.00	124.00	867,981
2021-03-26	125.00	125.00	122.00	124.00	1,455,905
2021-03-25	127.50	128.00	122.50	122.50	1,148,781
2021-03-24	127.50	128.00	126.50	127.50	540,497
2021-03-23	126.50	128.00	125.00	127.50	773,290
2021-03-22	128.00	129.00	126.50	127.50	675,278
2021-03-19	130.00	130.50	128.50	128.50	1,011,541
2021-03-18	127.50	131.00	127.50	130.00	2,935,410
2021-03-17	126.50	129.50	125.50	129.00	1,249,370
2021-03-16	124.00	125.50	124.00	125.50	1,614,309
2021-03-15	126.00	127.00	124.50	124.50	1,341,806
2021-03-12	125.50	125.50	123.50	125.00	427,361
2021-03-11	125.50	125.50	124.00	125.00	358,184
2021-03-10	125.50	125.50	123.50	124.50	456,827
2021-03-09	125.50	126.50	124.00	125.00	2,492,453
2021-03-08	125.50	126.00	124.50	124.50	724,075
2021-03-05	125.00	126.00	123.00	126.00	2,864,480
2021-03-04	124.50	125.00	123.00	124.00	751,404
2021-03-03	124.00	126.00	124.00	125.00	1,123,566
2021-03-02	128.50	128.50	124.50	124.50	736,393
2021-03-01	126.50	129.00	126.00	127.50	471,248
2021-02-26	128.00	128.00	125.00	127.50	1,784,349
2021-02-25	126.50	128.50	126.50	127.50	894,343
2021-02-24	127.00	127.00	125.00	126.00	1,471,886
2021-02-23	128.50	128.50	124.00	125.50	721,330
2021-02-22	128.50	128.50	126.50	127.00	438,401
2021-02-19	126.00	128.50	126.00	127.50	748,389
2021-02-18	127.00	128.00	127.00	128.00	839,816
2021-02-17	128.50	129.00	127.00	127.50	621,527
2021-02-16	128.50	128.50	127.00	127.50	968,658
2021-02-15	129.00	129.00	127.00	127.50	1,078,234
2021-02-12	127.00	129.00	127.00	129.00	712,953
2021-02-11	127.00	127.50	126.50	127.00	824,282
2021-02-10	124.50	127.00	124.50	127.00	1,971,377
2021-02-09	125.00	126.50	124.00	124.50	1,239,699
2021-02-08	123.00	125.00	123.00	124.50	2,801,325
2021-02-05	125.00	125.00	122.00	123.00	2,388,999
2021-02-04	126.50	126.50	125.50	126.00	493,203
2021-02-03	125.50	127.00	125.00	126.00	513,337
2021-02-02	125.50	126.00	124.50	125.50	538,315
2021-02-01	124.00	125.50	124.00	125.00	757,291
2021-01-29	124.50	125.50	123.00	124.00	702,444
2021-01-28	123.50	125.50	123.00	125.50	528,926
2021-01-27	123.50	126.00	123.50	124.00	1,027,448
2021-01-26	122.00	125.00	122.00	125.00	1,023,602
2021-01-25	123.00	123.00	122.00	122.00	471,153
2021-01-22	122.50	123.00	120.00	123.00	761,226
2021-01-21	120.50	123.00	120.50	122.00	691,963
2021-01-20	123.00	123.00	120.50	121.50	732,430
2021-01-19	123.00	123.00	121.00	122.00	281,326
2021-01-18	123.00	123.00	121.00	122.00	591,735
2021-01-15	119.50	120.50	118.00	119.00	898,552
2021-01-14	118.50	121.50	118.50	120.50	2,156,708
2021-01-13	120.50	120.50	118.00	118.00	968,602
2021-01-12	118.00	119.00	117.50	118.00	1,143,823
2021-01-11	120.00	120.00	117.00	118.00	751,381
2021-01-08	118.00	120.00	117.50	118.50	824,883
2021-01-07	120.50	121.00	118.00	118.00	1,040,445
2021-01-06	120.00	121.00	120.00	120.50	1,197,257
2021-01-05	120.00	123.00	118.50	119.50	1,509,759
2021-01-04	123.00	124.50	120.50	121.00	1,741,722
2020-12-31	117.50	121.50	117.50	120.00	786,285
2020-12-30	119.50	120.00	116.50	117.50	558,704
2020-12-29	115.50	119.50	115.50	117.50	673,886
2020-12-24	114.50	117.00	114.50	116.00	189,116
2020-12-23	116.00	118.00	114.50	116.00	1,141,951
2020-12-22	113.00	118.50	113.00	117.50	980,676
2020-12-21	114.50	115.50	110.50	113.00	999,913
2020-12-18	115.00	116.00	113.00	113.50	561,165
2020-12-17	116.00	116.00	114.00	115.00	488,898
2020-12-16	113.00	115.50	113.00	114.00	1,178,524
2020-12-15	115.00	115.00	113.00	113.00	531,916
2020-12-14	115.00	115.00	113.50	114.00	668,318
2020-12-11	114.00	115.00	112.50	113.50	949,343
2020-12-10	117.50	117.50	112.50	113.00	2,175,436
2020-12-09	115.50	117.00	115.50	116.50	655,372
2020-12-08	116.00	117.00	115.50	116.00	1,674,988
2020-12-07	116.00	117.50	116.00	116.50	1,102,834
2020-12-04	116.00	117.50	116.00	116.50	1,255,579
2020-12-03	116.00	116.50	115.00	116.00	637,709
2020-12-02	116.50	117.00	114.50	116.00	598,959
2020-12-01	119.00	119.00	115.00	116.00	830,017
2020-11-30	119.00	119.00	117.00	117.00	1,529,472
2020-11-27	120.00	120.00	118.00	118.50	624,620
2020-11-26	121.00	121.50	119.00	119.50	878,972
2020-11-25	122.00	122.50	120.50	121.00	1,203,778
2020-11-24	119.50	122.00	119.50	122.00	1,063,151
2020-11-23	119.00	121.00	118.00	120.00	920,911
2020-11-20	116.00	119.00	115.50	118.50	1,362,256
2020-11-19	115.00	115.50	113.50	115.50	808,528
2020-11-18	114.00	115.50	113.50	113.50	2,574,107
2020-11-17	115.00	115.00	113.00	113.50	520,853
2020-11-16	112.50	115.00	112.50	114.50	1,513,371
2020-11-13	112.00	114.50	112.00	114.00	1,145,527
2020-11-12	115.00	115.00	112.00	112.50	2,577,953
2020-11-11	113.50	115.00	113.00	113.00	1,029,913
2020-11-10	113.50	115.50	113.50	113.50	1,172,231
2020-11-09	114.50	116.00	113.50	115.00	1,610,509
2020-11-06	114.50	115.50	113.50	113.50	730,985
2020-11-05	113.00	115.00	112.50	115.00	957,300
2020-11-04	110.50	112.50	110.50	112.50	1,066,863
2020-11-03	109.00	112.00	109.00	110.50	2,619,490
2020-11-02	106.00	108.00	106.00	107.50	603,190
2020-10-30	104.50	107.50	104.00	107.00	542,763
2020-10-29	108.00	108.00	105.00	105.00	558,681
2020-10-28	108.00	109.00	107.50	107.50	393,999
2020-10-27	109.50	109.50	108.00	109.00	543,701
2020-10-26	110.00	110.00	108.00	108.00	215,374
2020-10-23	110.00	110.00	108.50	109.00	700,416
2020-10-22	108.50	110.00	108.50	109.50	436,814
2020-10-21	109.50	110.00	108.50	109.00	422,410
2020-10-20	108.50	109.50	108.00	108.00	347,635
2020-10-16	111.00	111.00	108.50	109.00	610,030
2020-10-15	111.00	111.00	110.00	110.50	634,997
2020-10-14	111.00	111.00	110.00	110.50	2,097,423
2020-10-13	110.00	111.00	110.00	110.00	622,386
2020-10-12	110.00	111.00	110.00	111.00	525,046
2020-10-09	111.00	111.00	110.50	111.00	695,541
2020-10-08	110.50	111.00	109.50	111.00	532,847
2020-10-07	110.50	111.00	110.00	110.00	352,204
2020-10-06	110.50	111.00	110.00	111.00	753,900
2020-10-05	111.00	111.00	110.00	111.00	314,636
2020-10-02	111.00	111.00	110.50	110.50	1,143,426
2020-10-01	111.00	111.00	110.00	111.00	487,847
2020-09-30	110.50	111.00	110.50	111.00	1,518,162
2020-09-29	111.00	111.00	110.00	111.00	861,793
2020-09-28	110.50	111.00	110.00	111.00	996,205
2020-09-25	111.00	111.00	109.00	109.50	380,491
2020-09-24	109.00	110.50	109.00	110.50	892,385
2020-09-23	110.00	110.00	109.00	109.00	405,065
2020-09-22	110.00	110.50	109.00	109.00	1,186,889
2020-09-21	111.00	111.50	108.50	110.00	1,492,762
2020-09-18	111.50	111.50	110.50	111.00	484,768
2020-09-17	111.50	111.50	110.50	111.00	443,890
2020-09-16	111.00	112.00	110.50	111.50	1,650,111
2020-09-15	112.00	112.00	109.00	110.50	552,369
2020-09-14	110.00	111.50	109.50	110.00	307,215
2020-09-11	113.00	113.00	110.00	110.00	1,251,632
2020-09-10	112.50	115.00	111.00	113.00	397,368
2020-09-09	114.00	114.00	112.50	113.00	482,169
2020-09-08	114.50	115.50	112.50	113.00	419,584
2020-09-07	113.00	115.00	113.00	114.00	336,543
2020-09-04	113.00	114.50	113.00	113.25	522,236
2020-09-03	114.50	114.50	113.50	114.00	1,209,398
2020-09-02	113.50	114.50	113.50	114.00	303,872
2020-09-01	112.50	115.00	112.00	113.25	374,317
2020-08-28	114.00	116.00	113.00	113.25	945,963
2020-08-27	114.50	115.00	113.50	114.25	295,811
2020-08-26	114.50	116.50	114.00	115.50	1,775,489
2020-08-25	114.00	115.50	114.00	114.25	456,086
2020-08-24	116.00	116.00	113.00	114.50	609,501
2020-08-21	114.00	116.00	114.00	115.00	506,417
2020-08-20	114.00	115.50	114.00	114.75	185,825
2020-08-19	114.00	115.50	114.00	114.50	917,692
2020-08-18	115.50	115.50	114.00	114.50	302,687
2020-08-17	113.50	115.50	113.50	115.00	1,092,074
2020-08-14	115.00	115.00	112.50	114.50	590,409
2020-08-13	114.50	115.00	112.50	114.00	415,812
2020-08-12	114.50	115.00	112.50	113.50	262,625
2020-08-11	112.50	114.50	112.50	113.75	345,401
2020-08-10	113.00	115.50	112.00	112.50	579,840
2020-08-07	110.00	114.50	110.00	114.00	810,628
2020-08-06	109.00	110.00	109.00	109.50	278,649
2020-08-05	111.00	111.00	108.00	109.25	364,499
2020-08-04	110.50	110.50	107.50	109.75	764,224
2020-08-03	110.50	110.50	109.50	110.00	721,807
2020-07-31	109.50	111.00	109.00	110.00	412,067
2020-07-30	109.50	110.00	108.50	109.25	108,710
2020-07-29	109.50	110.00	107.00	109.25	652,436
2020-07-28	107.50	109.50	107.00	107.25	425,543
2020-07-27	109.50	110.50	108.00	108.25	596,323
2020-07-24	109.00	110.50	108.50	109.25	448,833
2020-07-23	109.00	111.50	109.00	110.75	735,536
2020-07-22	112.00	112.00	109.50	110.00	644,153
2020-07-21	110.50	112.00	109.50	110.00	854,783
2020-07-20	109.00	110.50	109.00	110.25	244,300
2020-07-17	109.00	111.00	109.00	110.25	746,059
2020-07-16	108.00	110.50	108.00	110.00	1,050,365
2020-07-15	109.00	110.00	108.50	109.00	774,751
2020-07-14	109.00	109.50	107.50	108.75	394,588
2020-07-13	110.00	110.00	108.50	109.50	814,472
2020-07-10	106.50	109.50	106.00	109.00	1,175,361
2020-07-09	108.50	109.00	106.00	107.00	1,826,585
2020-07-08	108.00	110.00	106.00	109.50	2,021,241
2020-07-07	111.00	111.00	109.00	109.50	1,194,586
2020-07-06	112.00	112.00	108.50	110.50	3,360,696
2020-07-03	111.00	113.00	110.00	110.50	1,146,633
2020-07-02	112.00	112.00	110.00	110.50	1,576,839
2020-07-01	110.50	112.00	110.00	110.75	1,155,710
2020-06-30	110.00	110.50	108.50	109.50	589,439
2020-06-29	110.50	110.50	108.50	109.50	519,540
2020-06-26	110.50	110.50	108.50	110.25	423,984
2020-06-25	110.50	110.50	108.00	109.25	392,517
2020-06-24	110.50	110.50	108.50	109.50	597,770
2020-06-23	112.00	112.00	109.00	109.50	419,584
2020-06-22	110.00	112.50	108.50	109.75	627,860
2020-06-19	111.50	112.50	109.00	110.00	982,694
2020-06-18	110.00	111.50	109.50	111.00	471,150
2020-06-17	111.00	115.00	110.00	113.75	345,320
2020-06-16	112.50	115.50	112.50	113.75	287,810
2020-06-15	112.50	112.50	107.00	110.50	484,511
2020-06-12	111.00	113.00	109.50	110.25	326,792
2020-06-11	111.00	111.50	108.00	109.25	605,474
2020-06-10	116.00	116.00	110.00	112.00	486,062
2020-06-09	118.00	118.50	113.50	114.75	362,951
2020-06-08	116.00	118.00	113.50	115.50	906,182
2020-06-05	117.50	117.50	113.00	114.25	400,829
2020-06-04	115.50	116.00	113.00	115.00	258,035
2020-06-03	114.50	116.50	110.00	115.75	620,298
2020-06-02	113.50	114.50	110.50	111.50	338,196
2020-05-29	119.50	119.50	112.50	116.25	1,111,011
2020-05-28	116.00	122.00	115.00	116.25	924,278
2020-05-27	114.00	118.00	114.00	112.75	972,301
2020-05-26	112.00	114.00	109.00	112.75	632,627
2020-05-22	106.50	112.00	106.50	108.50	400,158
2020-05-21	106.50	111.00	106.00	108.50	395,908
2020-05-20	107.50	111.00	106.50	108.50	885,044
2020-05-19	100.50	110.00	100.50	108.25	694,942
2020-05-18	100.50	103.50	100.50	101.75	230,996
2020-05-15	99.80	102.00	99.60	100.65	466,389
2020-05-14	100.50	100.50	98.60	99.50	510,870
2020-05-13	101.50	105.00	101.00	101.25	809,358
2020-05-12	100.00	105.50	100.00	104.00	578,291
2020-05-11	98.00	102.00	97.80	98.40	681,384
2020-05-07	99.00	99.00	96.80	97.60	500,804
2020-05-06	98.00	98.00	95.00	97.30	297,511
2020-05-05	93.20	98.00	93.20	96.80	1,056,978
2020-05-04	95.20	96.00	93.20	95.70	260,004
2020-04-30	99.00	99.00	97.00	97.40	266,453
2020-04-29	98.00	98.00	97.20	97.40	302,323
2020-04-28	99.00	99.40	96.20	98.80	333,131
2020-04-27	98.00	99.80	95.20	98.80	1,507,035
2020-04-24	99.00	99.00	94.00	95.40	247,973
2020-04-23	99.00	99.00	94.20	96.20	527,482
2020-04-22	98.00	98.00	94.80	95.30	1,226,638
2020-04-21	98.00	99.00	94.20	95.30	981,480
2020-04-20	94.20	98.00	94.20	96.70	262,249
2020-04-17	98.00	98.60	95.20	97.10	422,735
2020-04-16	94.40	97.80	94.40	95.50	282,592
2020-04-15	96.00	97.00	94.40	95.70	284,738
2020-04-14	99.80	99.80	96.20	97.70	647,236
2020-04-09	94.00	100.00	92.00	97.70	945,623
2020-04-08	90.60	96.00	90.20	94.90	1,320,862
2020-04-07	91.00	91.00	90.60	90.00	714,821
2020-04-06	91.00	91.00	88.00	88.70	193,496
2020-04-03	91.80	91.80	91.00	89.00	63,678
2020-04-03	91.80	91.80	87.40	88.70	330,693
2020-04-02	92.00	92.00	89.00	89.00	819,951
2020-04-02	92.00	92.00	89.00	90.00	320,572
2020-04-01	91.60	91.60	89.00	89.40	377,804
2020-04-01	91.60	91.60	89.20	91.00	243,886
2020-03-31	89.00	89.80	86.80	88.20	653,350
2020-03-30	90.00	90.00	85.80	87.50	322,104
2020-03-27	90.80	90.80	86.00	91.40	277,012
2020-03-26	90.00	91.00	84.00	89.70	325,899
2020-03-25	84.20	89.80	84.20	81.90	400,045
2020-03-24	83.00	83.00	81.00	79.00	200,547
2020-03-23	82.00	82.00	76.00	83.00	533,471
2020-03-20	74.00	83.00	73.80	70.80	350,319
2020-03-19	79.00	79.00	74.80	80.90	179,958
2020-03-18	87.60	89.80	87.60	90.70	79,246
2020-03-17	92.00	92.00	85.00	91.00	348,143
2020-03-16	100.00	100.50	88.60	102.50	1,046,502
2020-03-13	102.00	106.00	100.00	101.75	308,991
2020-03-12	109.00	109.00	104.50	109.50	623,878
2020-03-11	110.00	111.00	109.00	110.25	267,975
2020-03-10	110.00	110.50	108.50	108.75	354,514
2020-03-09	108.00	109.50	106.00	111.75	750,403
2020-03-06	112.00	112.50	111.00	111.75	455,183
2020-03-05	113.50	113.50	111.00	112.75	726,358
2020-03-04	113.50	113.50	112.50	113.00	270,129
2020-03-03	112.00	113.50	111.00	111.25	382,788
2020-02-28	111.00	111.00	105.50	112.50	1,730,257
2020-02-27	114.00	115.00	110.50	115.25	769,115
2020-02-26	114.00	114.00	113.00	114.50	397,112
2020-02-25	115.50	115.50	115.00	115.00	123,000
2020-02-24	117.00	117.00	114.00	115.75	430,594
2020-02-21	116.50	116.50	115.50	115.75	188,226
2020-02-20	115.00	117.00	115.00	116.00	231,675
2020-02-19	116.00	117.00	115.50	116.00	228,128
2020-02-18	115.50	116.00	114.50	115.50	421,763
2020-02-17	117.00	117.00	114.50	115.50	363,616
2020-02-14	118.50	118.50	117.00	117.50	407,766
2020-02-13	118.00	119.00	117.00	117.50	530,872
2020-02-12	116.50	117.50	116.50	117.25	1,089,232
2020-02-11	117.00	117.00	116.00	116.50	269,528
2020-02-10	117.00	117.00	116.00	116.25	244,788
2020-02-07	116.00	117.00	115.50	116.50	237,542
2020-02-06	117.00	117.00	116.00	116.50	152,422
2020-02-05	117.00	117.00	116.00	116.50	664,385
2020-02-04	115.50	117.00	115.50	116.25	887,256
2020-02-03	117.00	117.00	116.00	116.50	305,373
2020-01-31	116.50	117.00	116.50	116.75	123,468
2020-01-30	116.50	117.50	116.00	116.75	280,797
2020-01-29	117.00	118.00	115.50	116.75	334,697
2020-01-28	116.00	117.00	114.50	116.00	265,843
2020-01-27	116.00	117.00	115.00	116.50	571,470
2020-01-24	115.50	117.50	114.00	116.50	656,446
2020-01-23	115.50	116.50	114.50	115.00	254,585
2020-01-22	117.00	119.00	115.00	115.75	367,349
2020-01-21	117.00	117.00	116.50	117.25	227,358
2020-01-20	116.50	119.00	116.50	117.75	378,443
2020-01-17	113.50	116.50	113.50	115.75	540,600
2020-01-16	113.00	114.00	112.00	112.75	247,324
2020-01-15	112.00	113.00	111.50	112.00	287,809
2020-01-14	110.50	113.00	110.50	111.25	194,419
2020-01-13	112.00	112.00	110.50	111.00	265,939
2020-01-10	111.00	112.50	111.00	111.00	175,566
2020-01-09	111.50	111.50	111.00	111.75	211,870
2020-01-08	111.50	111.50	111.00	111.75	200,524
2020-01-07	111.00	111.50	111.00	111.75	321,892
2020-01-06	113.50	113.50	111.50	112.00	407,111
2020-01-03	113.00	113.50	112.50	113.00	191,027
2020-01-02	112.50	113.00	112.50	113.25	626,394
2019-12-31	112.50	112.50	111.00	111.50	88,216
2019-12-30	112.50	112.50	110.50	111.75	234,867
2019-12-27	112.50	112.50	110.00	111.75	155,686
2019-12-24	112.50	112.50	112.00	111.50	151,017
2019-12-23	112.50	112.50	111.00	111.50	363,756
2019-12-20	111.00	112.00	110.50	111.75	657,298
2019-12-19	109.00	111.00	109.00	110.00	952,551
2019-12-18	107.00	108.50	106.00	108.00	911,907
2019-12-17	107.00	107.50	106.00	107.00	513,838
2019-12-16	107.50	107.50	106.00	106.75	1,024,439
2019-12-13	107.50	107.50	104.00	106.75	600,129
2019-12-12	105.50	107.00	105.50	106.25	703,514
2019-12-11	106.50	106.50	105.50	106.00	439,725
2019-12-10	106.00	106.00	105.00	105.50	168,683
2019-12-09	106.00	106.00	105.00	105.75	498,068
2019-12-06	106.00	106.00	105.50	105.25	370,300
2019-12-05	105.00	106.00	105.00	105.75	213,673
2019-12-04	105.50	106.00	105.50	105.75	787,030
2019-12-03	105.00	106.00	105.00	105.75	251,932
2019-11-29	107.50	107.50	106.00	106.00	351,734
2019-11-28	107.50	107.50	105.00	106.25	476,649
2019-11-27	108.00	108.00	106.50	107.00	372,700
2019-11-26	108.00	108.00	106.50	106.75	208,132
2019-11-25	108.00	108.00	107.00	107.50	434,115
2019-11-22	106.00	108.00	106.00	107.00	568,273
2019-11-21	106.00	107.50	106.00	106.75	454,845
2019-11-20	107.50	107.50	106.00	106.50	190,464
2019-11-19	107.50	107.50	107.50	107.25	205,594
2019-11-18	106.00	107.00	106.00	106.50	260,020
2019-11-15	107.00	107.00	106.00	106.50	254,160
2019-11-14	107.50	107.50	106.00	106.50	235,795
2019-11-13	107.00	107.00	105.50	106.50	171,033
2019-11-12	107.50	107.50	106.00	107.25	223,703
2019-11-11	105.00	107.50	105.00	106.25	220,234
2019-11-08	106.50	106.50	105.50	105.75	232,659
2019-11-07	106.50	106.50	105.50	106.25	341,136
2019-11-06	106.50	107.00	106.50	106.25	548,172
2019-11-05	108.00	108.00	105.50	106.25	1,144,180
2019-11-04	109.00	110.50	109.00	109.50	449,034
2019-11-01	108.50	108.50	108.25	108.25	0
2019-10-31	108.50	109.00	107.00	108.25	85,203
2019-10-30	109.00	109.00	108.50	108.75	182,476
2019-10-29	109.00	110.00	108.00	108.50	184,602
2019-10-28	108.00	109.00	108.00	108.50	134,542
2019-10-25	108.50	109.00	108.00	108.25	235,437
2019-10-24	108.50	108.50	107.00	107.75	89,379
2019-10-23	107.00	108.50	107.00	107.75	148,606
2019-10-22	107.50	107.50	106.50	107.00	204,773
2019-10-21	106.50	106.50	105.50	106.75	165,415
2019-10-18	106.50	108.00	106.50	107.25	52,539
2019-10-17	105.50	108.00	105.50	107.00	143,750
2019-10-16	106.00	106.00	105.50	106.00	103,404
2019-10-15	104.00	106.00	104.00	104.50	1,007,603
2019-10-14	104.50	105.00	104.00	104.50	416,246
2019-10-11	104.00	105.00	104.00	104.50	281,355
2019-10-10	105.00	105.00	104.50	104.50	241,424
2019-10-09	105.00	105.00	104.00	104.50	114,554
2019-10-08	104.00	104.50	103.00	104.25	214,270
2019-10-07	103.50	105.50	103.50	104.25	194,548
2019-10-04	105.50	105.50	103.50	104.00	166,208
2019-10-03	103.50	105.50	103.50	104.75	225,852
2019-10-02	105.00	105.00	103.50	104.00	191,404
2019-10-01	104.00	104.00	103.75	103.75	0
2019-09-30	104.00	105.00	103.50	103.75	342,559
2019-09-27	105.00	105.00	102.50	103.50	294,980
2019-09-26	103.00	103.00	103.00	102.75	405,916
2019-09-25	104.00	105.50	102.50	102.75	425,168
2019-09-24	103.00	104.00	102.50	102.75	323,728
2019-09-23	104.00	104.00	102.00	102.50	275,529
2019-09-20	103.00	104.00	103.00	103.00	459,217
2019-09-19	103.00	104.00	102.00	103.50	309,319
2019-09-18	103.00	104.00	101.50	103.50	488,566
2019-09-17	102.50	103.00	101.00	102.25	460,427
2019-09-16	102.50	104.00	102.00	102.75	195,182
2019-09-13	103.00	104.00	103.00	103.25	199,280
2019-09-12	105.00	105.00	103.00	103.50	324,182
2019-09-11	104.00	106.00	104.00	105.25	540,078
2019-09-10	105.50	105.50	104.00	105.00	105,778
2019-09-09	105.50	105.50	104.00	104.75	282,944
2019-09-06	105.50	105.50	105.00	105.00	220,208
2019-09-05	105.50	105.50	105.50	105.00	94,476
2019-09-04	105.00	105.50	104.00	104.75	138,351
2019-09-03	104.50	105.00	104.50	104.75	100,553
2019-09-02	104.50	105.00	104.50	104.50	253,998
2019-08-30	104.50	105.00	104.00	104.25	232,241
2019-08-29	104.00	105.00	104.00	105.50	280,163
2019-08-28	106.00	106.00	105.50	105.50	716,282
2019-08-27	105.50	106.50	105.50	105.75	402,467
2019-08-23	105.50	105.50	104.50	105.00	118,189
2019-08-22	104.50	105.50	104.50	105.00	148,252
2019-08-21	105.00	105.50	105.00	105.00	259,382
2019-08-20	105.50	105.50	105.50	104.75	122,649
2019-08-19	105.50	105.50	105.00	104.75	178,368
2019-08-16	104.00	105.50	104.00	104.75	221,232
2019-08-15	105.00	105.00	104.00	104.50	337,267
2019-08-14	102.50	105.00	102.50	104.25	264,787
2019-08-13	103.50	105.00	103.50	104.50	290,396
2019-08-12	104.50	105.00	103.50	104.75	393,819
2019-08-09	103.50	104.00	103.50	103.50	774,521
2019-08-08	103.50	103.50	102.50	103.00	222,800
2019-08-07	103.50	103.50	102.50	103.00	141,802
2019-08-06	103.50	103.50	103.00	102.75	240,460
2019-08-05	103.50	105.00	103.50	104.25	246,752
2019-08-02	102.50	104.00	102.50	103.25	78,005
2019-08-01	104.00	105.00	102.50	103.25	383,146
2019-07-31	103.00	103.00	102.00	102.50	481,803
2019-07-30	104.00	104.00	101.50	102.50	246,594
2019-07-29	101.50	102.00	101.50	102.50	105,248
2019-07-26	103.00	103.00	102.00	102.50	71,061
2019-07-25	103.00	103.00	102.00	102.50	114,231
2019-07-24	103.00	103.00	101.50	101.75	204,618
2019-07-23	102.50	104.00	101.00	102.25	611,387
2019-07-22	103.50	103.50	102.00	102.50	302,409
2019-07-19	102.50	104.00	102.50	103.25	349,628
2019-07-18	102.50	103.50	101.50	102.75	80,107
2019-07-17	102.00	104.00	102.00	102.75	630,996
2019-07-16	102.50	103.00	101.00	102.25	163,490
2019-07-15	102.50	103.00	102.00	102.50	139,850
2019-07-12	102.50	103.00	102.50	102.75	196,082
2019-07-11	102.00	103.00	102.00	102.50	208,666
2019-07-10	102.00	103.00	102.00	102.50	136,460
2019-07-09	102.00	103.00	102.00	102.75	273,607
2019-07-08	104.00	104.00	102.00	102.75	2,548,275
2019-07-05	102.00	104.00	102.00	103.25	236,695
2019-07-04	103.00	104.00	102.50	102.75	203,226
2019-07-03	103.00	103.50	102.00	103.25	468,316
2019-07-02	103.00	104.50	103.00	104.00	175,516
2019-06-28	103.50	104.00	103.00	103.50	214,510
2019-06-27	105.00	105.00	103.50	104.25	209,167
2019-06-26	104.00	105.00	103.00	103.50	240,357
2019-06-25	104.00	104.00	103.00	103.75	99,683
2019-06-24	104.50	104.50	103.50	103.50	135,320
2019-06-21	104.50	104.50	104.00	104.75	137,717
2019-06-20	104.50	104.50	104.50	104.75	65,319
2019-06-19	106.00	106.00	104.00	104.50	203,036
2019-06-18	104.50	105.00	104.00	104.50	299,694
2019-06-17	106.00	106.00	103.00	104.75	214,260
2019-06-14	105.00	106.00	104.50	105.25	270,614
2019-06-13	105.00	105.00	104.50	105.00	119,118
2019-06-12	105.00	105.00	103.00	104.00	280,984
2019-06-11	103.00	104.50	102.00	103.25	10,729,800
2019-06-10	102.50	103.50	100.50	101.75	751,620
2019-06-07	103.00	103.50	102.00	102.75	572,945
2019-06-06	104.00	104.00	103.00	103.25	180,851
2019-06-05	103.00	103.00	103.00	102.50	244,694
2019-06-04	103.00	104.00	102.00	102.00	356,015
2019-05-31	101.50	103.00	100.50	101.75	1,223,144
2019-05-30	102.00	102.50	101.00	101.75	87,560
2019-05-29	103.00	104.00	102.50	102.50	339,111
2019-05-28	103.00	105.00	103.00	103.50	168,613
2019-05-24	102.50	103.50	102.50	102.75	351,302
2019-05-23	103.00	103.00	102.50	102.25	421,299
2019-05-22	104.50	105.00	103.00	103.25	388,110
2019-05-21	106.00	106.50	104.50	105.00	382,489
2019-05-20	104.50	104.50	103.00	103.50	298,849
2019-05-17	105.00	105.50	104.00	104.50	499,532
2019-05-16	105.00	105.00	105.00	105.50	33,967

Share	Price	Change
Kore Potash (KP2)	0.925	23.33%
Rbg Holdings (RBGP)	11.00	19.83%
Phoenix Copper. (PXC)	23.00	19.48%
Belluscura (BELL)	14.50	18.37%
Nexus Infrastr. (NEXS)	95.00	15.15%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Sage Group (SGE)	1,070.00	-10.65%
Harland & Wolff (HARL)	9.10	-9.18%
Xtract (XTR)	1.00	-9.09%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0195	255,904,577
Supply@me Cap (SYME)	0.019	255,353,708
Clontarf (CLON)	0.0475	122,512,605
Cap-xx (CPX)	0.086	75,892,619
Beacon Energy. (BCE)	0.05125	69,007,937