Capita Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	13.00	13.46	13.00	13.32	3,918,508
2024-04-25	13.10	13.40	13.02	13.20	5,030,006
2024-04-24	13.78	13.94	13.26	13.26	3,724,368
2024-04-23	13.00	13.62	12.94	13.46	6,773,586
2024-04-22	13.48	13.56	13.24	13.24	6,061,285
2024-04-19	13.30	13.30	12.76	13.16	8,243,453
2024-04-18	13.20	13.66	13.14	13.30	3,976,092
2024-04-17	13.30	13.56	13.24	13.24	5,606,006
2024-04-16	14.24	14.24	13.34	13.34	10,154,095
2024-04-15	13.92	14.38	13.84	14.18	7,160,076
2024-04-12	14.30	14.36	13.88	14.00	8,618,336
2024-04-11	14.00	14.40	13.88	13.90	6,316,497
2024-04-10	14.50	14.56	14.04	14.04	11,460,370
2024-04-09	13.38	14.38	13.32	13.94	11,818,098
2024-04-08	12.98	13.54	12.98	13.44	10,164,118
2024-04-05	12.90	13.08	12.72	13.04	7,725,190
2024-04-04	13.00	13.16	12.42	13.12	8,817,272
2024-04-03	12.80	13.04	12.48	12.50	9,747,308
2024-04-02	13.50	13.50	12.82	12.88	8,725,810
2024-04-01	13.20	13.20	13.20	13.20	0
2024-03-29	13.20	13.20	13.20	13.20	0
2024-03-28	13.20	13.43	12.91	13.20	9,731,313
2024-03-27	13.30	13.35	13.00	13.32	6,558,886
2024-03-26	14.00	14.00	12.92	13.33	6,498,936
2024-03-25	13.30	13.50	13.00	13.02	7,574,699
2024-03-22	13.00	13.72	13.00	13.32	9,886,535
2024-03-21	13.09	13.63	12.82	13.63	18,258,941
2024-03-20	13.20	13.49	13.15	13.15	6,816,739
2024-03-19	13.50	13.69	13.05	13.38	13,375,871
2024-03-18	13.40	14.17	13.40	13.71	13,029,575
2024-03-15	13.28	14.29	13.22	13.55	23,325,047
2024-03-14	13.26	13.90	13.02	13.34	16,863,651
2024-03-13	14.24	14.58	13.34	13.34	21,407,904
2024-03-12	14.50	14.59	14.01	14.46	19,665,976
2024-03-11	15.50	15.57	14.52	14.62	19,201,546
2024-03-08	15.73	15.87	15.31	15.73	14,938,019
2024-03-07	15.57	16.00	15.35	15.82	13,365,975
2024-03-06	19.23	19.23	15.55	15.65	63,150,191
2024-03-05	20.38	20.72	20.00	20.18	7,058,267
2024-03-04	20.54	20.54	19.92	20.08	6,704,607
2024-03-01	20.36	20.42	19.94	20.30	5,587,899
2024-02-29	20.64	20.84	20.14	20.30	12,009,316
2024-02-28	19.50	21.00	19.50	20.72	11,022,191
2024-02-27	18.75	20.14	18.75	20.02	10,316,679
2024-02-26	18.10	19.02	18.10	18.88	3,419,304
2024-02-23	18.00	18.32	17.99	18.26	4,577,932
2024-02-22	18.07	18.57	17.88	18.20	4,633,521
2024-02-21	17.69	18.55	17.69	18.40	2,661,196
2024-02-20	17.84	17.94	17.63	17.82	2,032,825
2024-02-19	17.94	18.19	17.71	17.87	1,267,234
2024-02-16	17.50	17.86	17.50	17.73	6,721,225
2024-02-15	17.50	17.80	17.30	17.70	10,795,167
2024-02-14	17.64	17.75	17.40	17.47	2,192,444
2024-02-13	18.20	18.20	17.18	17.30	6,192,178
2024-02-12	18.12	18.34	17.94	18.11	2,126,827
2024-02-09	17.98	18.15	17.81	17.97	2,189,222
2024-02-08	18.30	18.56	17.91	18.00	3,561,173
2024-02-07	18.90	18.90	17.97	18.08	3,221,436
2024-02-06	19.45	19.55	18.57	18.68	4,809,186
2024-02-05	19.40	19.73	19.23	19.45	3,897,916
2024-02-02	19.60	19.70	19.32	19.47	5,543,839
2024-02-01	19.05	19.52	18.90	19.36	6,239,467
2024-01-31	18.49	19.28	18.47	19.06	4,023,726
2024-01-30	18.62	19.00	18.30	18.57	2,623,221
2024-01-29	18.95	19.20	18.54	18.69	2,827,004
2024-01-26	19.00	19.30	18.70	18.95	3,583,885
2024-01-25	19.51	19.59	18.83	18.92	2,873,626
2024-01-24	19.00	19.50	19.00	19.42	1,923,219
2024-01-23	18.90	19.24	18.78	18.90	2,263,045
2024-01-22	19.49	19.53	18.97	19.06	4,213,291
2024-01-19	19.32	19.39	18.89	19.12	1,870,063
2024-01-18	18.50	19.62	18.50	19.32	4,738,142
2024-01-17	19.58	19.58	18.68	18.80	4,488,222
2024-01-16	20.00	20.14	19.54	19.54	2,750,761
2024-01-15	20.02	20.22	19.69	20.00	2,103,240
2024-01-12	19.50	20.16	19.50	19.90	4,185,085
2024-01-11	20.04	20.24	19.06	19.57	7,859,174
2024-01-10	21.00	21.26	19.80	20.04	11,335,076
2024-01-09	23.00	23.00	21.66	21.78	2,570,142
2024-01-08	22.00	22.68	21.62	22.26	3,360,694
2024-01-05	22.72	22.98	21.82	22.40	2,429,145
2024-01-04	20.00	22.70	20.00	22.70	2,910,539
2024-01-03	22.18	22.20	21.30	21.66	4,953,706
2024-01-02	22.44	22.64	21.66	21.78	1,762,752
2024-01-01	22.00	22.00	22.00	22.00	0
2023-12-29	22.20	22.32	21.74	22.00	2,111,903
2023-12-28	22.12	22.26	22.04	22.12	2,184,427
2023-12-27	22.40	22.54	21.98	22.34	3,158,055
2023-12-26	22.28	22.28	22.28	22.28	0
2023-12-25	22.28	22.28	22.28	22.28	0
2023-12-22	22.06	22.32	21.86	22.28	1,521,953
2023-12-21	21.80	22.00	21.40	21.88	2,660,433
2023-12-20	22.98	22.98	21.62	21.92	6,212,848
2023-12-19	21.92	22.14	21.38	21.94	2,963,475
2023-12-18	21.18	22.58	21.18	21.74	6,120,115
2023-12-15	20.70	21.66	20.70	21.44	10,458,509
2023-12-14	20.68	21.48	20.22	21.00	10,490,599
2023-12-13	20.00	21.00	20.00	20.74	4,664,001
2023-12-12	20.74	20.74	20.10	20.14	5,594,711
2023-12-11	20.54	20.70	20.34	20.48	2,908,423
2023-12-08	20.80	20.98	20.48	20.70	6,558,673
2023-12-07	20.80	21.10	20.40	20.94	2,914,383
2023-12-06	19.75	21.14	19.75	20.70	3,797,384
2023-12-05	19.08	20.72	19.08	20.50	6,627,866
2023-12-04	19.90	21.00	19.90	20.50	8,130,174
2023-12-01	19.00	20.08	19.00	20.00	4,499,344
2023-11-30	19.40	19.50	19.01	19.10	6,529,219
2023-11-29	18.94	19.41	18.71	19.29	3,839,981
2023-11-28	18.93	18.94	18.15	18.93	4,466,618
2023-11-27	19.30	19.93	18.81	18.98	4,200,373
2023-11-24	20.30	20.48	19.87	19.90	2,465,477
2023-11-23	20.80	21.04	19.88	20.30	5,472,113
2023-11-22	20.20	21.52	20.20	20.98	7,389,983
2023-11-21	19.75	21.50	19.74	20.60	13,829,760
2023-11-20	18.90	19.40	18.54	19.20	3,014,715
2023-11-17	18.48	19.07	18.22	18.34	5,008,034
2023-11-16	19.00	19.57	18.72	18.81	2,203,886
2023-11-15	19.01	19.79	18.72	19.04	6,244,333
2023-11-14	17.20	19.08	17.20	19.02	6,325,105
2023-11-13	17.78	17.83	17.21	17.77	3,042,913
2023-11-10	18.10	18.21	17.60	17.76	3,564,567
2023-11-09	18.00	18.49	17.85	18.32	2,330,432
2023-11-08	18.00	18.52	17.92	17.92	2,649,522
2023-11-07	17.68	18.44	17.68	18.12	4,290,664
2023-11-06	17.00	18.18	17.00	17.96	3,006,785
2023-11-03	17.00	18.25	17.00	17.77	6,121,169
2023-11-02	16.58	17.44	16.58	17.25	4,096,409
2023-11-01	16.58	17.11	16.50	16.91	2,859,317
2023-10-31	16.70	17.10	16.63	16.77	4,871,576
2023-10-30	16.27	16.79	16.10	16.10	2,992,031
2023-10-27	15.35	16.10	15.29	16.10	6,741,398
2023-10-26	15.72	15.86	15.28	15.47	4,834,380
2023-10-25	16.50	16.50	15.71	15.87	7,217,174
2023-10-24	17.06	17.12	16.56	16.58	3,892,885
2023-10-23	16.57	17.06	16.30	17.03	3,093,075
2023-10-20	17.37	17.37	16.51	16.73	5,516,911
2023-10-19	17.08	17.28	16.98	17.28	1,529,011
2023-10-18	17.41	17.41	16.95	17.23	4,297,288
2023-10-17	16.99	17.46	16.97	17.25	4,354,608
2023-10-16	16.68	17.10	16.39	16.93	3,702,218
2023-10-13	17.32	17.32	16.66	16.71	4,201,267
2023-10-12	17.72	17.90	17.09	17.32	6,223,502
2023-10-11	17.60	17.75	17.35	17.60	5,510,760
2023-10-10	16.90	17.48	16.90	17.44	7,085,036
2023-10-09	16.91	17.17	16.55	16.84	4,240,370
2023-10-06	16.60	16.95	16.48	16.80	6,909,395
2023-10-05	16.54	16.64	16.24	16.40	4,598,320
2023-10-04	16.56	16.68	16.22	16.40	3,960,446
2023-10-03	16.92	16.92	16.25	16.50	5,152,630
2023-10-02	16.79	17.34	16.50	16.74	5,989,886
2023-09-29	16.20	17.43	16.20	17.02	10,276,005
2023-09-28	17.00	17.00	16.30	16.49	8,117,038
2023-09-27	17.10	17.15	16.75	16.75	7,056,354
2023-09-26	17.36	17.48	17.01	17.01	7,322,242
2023-09-25	17.85	17.85	17.05	17.44	5,760,895
2023-09-22	17.50	17.98	17.42	17.80	10,173,665
2023-09-21	17.20	17.47	16.84	17.41	9,768,545
2023-09-20	16.90	16.99	16.52	16.89	6,431,356
2023-09-19	16.50	16.80	16.40	16.49	6,267,025
2023-09-18	17.16	17.26	16.40	16.40	8,280,751
2023-09-15	17.10	17.70	16.88	17.13	39,615,947
2023-09-14	16.96	17.07	16.63	17.07	7,881,207
2023-09-13	16.41	17.40	16.41	16.93	7,713,161
2023-09-12	16.69	16.92	16.43	16.92	6,042,249
2023-09-11	16.36	16.70	16.36	16.59	4,473,854
2023-09-08	16.53	16.53	16.16	16.36	7,736,251
2023-09-07	16.24	16.84	16.23	16.23	21,462,575
2023-09-06	17.08	17.09	16.25	16.63	18,429,905
2023-09-05	17.61	17.61	17.00	17.12	8,780,318
2023-09-04	17.86	18.11	17.41	17.56	5,623,095
2023-09-01	18.39	18.39	17.52	17.52	8,556,198
2023-08-31	17.51	18.25	17.51	18.04	9,909,543
2023-08-30	17.80	18.11	17.64	17.70	4,874,331
2023-08-29	18.39	18.39	17.74	18.00	5,220,735
2023-08-28	17.58	17.58	17.58	17.58	0
2023-08-25	18.00	18.00	17.44	17.58	10,416,927
2023-08-24	18.84	18.97	17.96	17.96	8,063,338
2023-08-23	18.50	19.02	18.40	18.81	4,863,770
2023-08-22	18.56	19.10	18.28	18.38	6,591,964
2023-08-21	19.20	19.20	18.42	18.82	8,034,743
2023-08-18	18.88	19.08	18.34	18.81	10,587,544
2023-08-17	19.13	19.53	18.83	18.92	6,461,715
2023-08-16	20.00	20.00	19.10	19.15	9,468,267
2023-08-15	20.30	20.34	19.64	19.83	7,142,040
2023-08-14	21.00	21.00	20.04	20.24	10,281,409
2023-08-11	20.76	21.54	20.20	20.90	16,961,222
2023-08-10	19.99	20.38	19.13	20.30	9,709,421
2023-08-09	20.74	20.74	19.50	19.53	15,838,878
2023-08-08	19.80	20.54	19.56	19.94	17,605,211
2023-08-07	22.90	22.90	20.22	20.34	29,901,174
2023-08-04	26.20	26.98	21.94	21.94	45,183,951
2023-08-03	26.60	27.02	26.40	26.84	5,560,678
2023-08-02	27.00	27.00	26.06	26.70	4,155,374
2023-08-01	27.72	27.72	26.92	26.96	11,730,839
2023-07-31	28.80	28.80	27.60	27.62	6,648,960
2023-07-28	27.70	28.20	27.56	27.98	3,855,650
2023-07-27	28.70	28.78	28.20	28.20	2,948,174
2023-07-26	27.80	28.50	27.76	28.44	4,449,129
2023-07-25	28.04	28.40	27.80	27.80	2,244,746
2023-07-24	27.62	28.16	27.40	27.98	2,193,749
2023-07-21	28.50	28.56	27.78	28.08	3,054,325
2023-07-20	28.68	29.28	28.30	28.58	3,682,020
2023-07-19	28.42	29.00	28.34	28.70	4,161,346
2023-07-18	27.82	28.18	27.46	28.04	2,747,827
2023-07-17	29.20	29.20	27.62	27.82	2,687,611
2023-07-14	29.02	29.60	28.54	28.82	4,255,285
2023-07-13	28.46	29.60	28.46	29.60	2,711,274
2023-07-12	27.68	29.04	27.46	28.78	4,576,968
2023-07-11	26.64	27.40	26.64	27.34	1,872,195
2023-07-10	26.96	27.50	26.96	27.10	1,836,139
2023-07-07	27.16	27.30	26.28	27.00	2,635,361
2023-07-06	26.50	27.14	26.50	27.02	3,600,236
2023-07-05	27.68	27.74	26.92	27.36	7,504,939
2023-07-04	27.38	27.82	26.96	27.64	38,905,686
2023-07-03	27.60	28.42	27.48	27.50	4,763,626
2023-06-30	28.20	28.32	27.36	27.44	26,362,315
2023-06-29	27.90	28.42	27.60	28.32	8,271,387
2023-06-28	28.64	28.64	27.16	27.44	8,690,394
2023-06-27	28.60	28.60	27.08	27.14	4,322,719
2023-06-26	28.88	28.88	27.82	27.92	10,391,664
2023-06-23	30.62	30.62	28.10	28.46	5,632,568
2023-06-22	31.00	31.00	28.94	29.20	2,799,428
2023-06-21	30.04	30.48	29.50	29.98	5,366,202
2023-06-20	30.40	30.90	29.84	30.28	5,329,214
2023-06-19	31.26	31.92	30.66	31.24	5,137,901
2023-06-16	32.00	32.54	31.84	32.00	32,984,985
2023-06-15	32.70	32.70	31.76	32.20	2,303,711
2023-06-14	34.20	34.20	32.32	32.44	2,633,801
2023-06-13	34.56	34.56	32.76	32.96	1,853,986
2023-06-12	32.82	33.30	32.82	32.96	2,289,876
2023-06-09	32.00	33.52	32.00	33.18	2,032,718
2023-06-08	33.10	33.52	32.84	33.36	2,768,335
2023-06-07	33.18	33.50	32.60	32.84	4,218,109
2023-06-06	33.80	33.92	32.94	33.10	2,753,797
2023-06-05	35.00	35.00	33.70	34.08	2,351,412
2023-06-02	34.96	35.72	34.60	34.92	4,482,186
2023-06-01	34.00	34.50	33.50	34.48	3,654,442
2023-05-31	33.48	34.52	32.58	33.44	8,486,689
2023-05-30	32.08	33.40	32.06	32.88	2,567,190
2023-05-29	32.84	32.84	32.84	32.84	0
2023-05-26	32.80	33.10	31.98	32.84	2,413,939
2023-05-25	30.96	32.56	30.50	32.46	2,694,957
2023-05-24	33.16	33.16	31.18	31.42	2,368,209
2023-05-23	32.54	32.76	31.78	31.80	1,492,444
2023-05-22	32.66	32.66	31.66	32.26	4,205,146
2023-05-19	31.72	32.66	31.62	32.10	2,049,184
2023-05-18	32.96	32.96	31.94	32.24	2,104,345
2023-05-17	31.70	32.10	31.24	31.90	2,231,461
2023-05-16	31.00	32.34	30.10	31.92	4,246,949
2023-05-15	33.22	33.22	31.02	31.12	4,529,368
2023-05-12	31.76	33.30	31.76	33.22	4,201,178
2023-05-11	33.50	33.50	31.88	32.10	2,061,601
2023-05-10	35.82	35.82	32.70	32.98	4,128,597
2023-05-09	33.74	36.06	33.16	34.32	7,438,241
2023-05-08	33.34	33.34	33.34	33.34	0
2023-05-05	32.80	33.38	32.62	33.34	1,501,605
2023-05-04	31.24	32.82	31.24	32.46	8,171,820
2023-05-03	32.50	33.26	32.36	32.50	3,296,560
2023-05-02	33.94	34.70	32.92	33.42	2,350,896
2023-05-01	34.74	34.74	34.74	34.74	0
2023-04-28	34.44	34.98	34.08	34.74	2,639,588
2023-04-27	33.16	34.22	33.16	33.80	1,630,273
2023-04-26	33.20	34.10	33.20	33.94	2,104,140
2023-04-25	32.92	34.28	32.92	33.86	2,457,929
2023-04-24	33.80	35.22	33.42	34.60	2,184,509
2023-04-21	33.02	34.44	33.00	34.26	7,375,146
2023-04-20	35.06	35.06	33.00	33.26	4,639,297
2023-04-19	34.00	34.14	33.28	33.54	4,760,575
2023-04-18	33.72	34.76	33.72	34.24	7,602,644
2023-04-17	36.34	36.38	33.28	33.74	16,369,983
2023-04-14	36.62	37.38	36.62	37.28	2,541,656
2023-04-13	35.68	36.94	35.68	36.68	1,684,163
2023-04-12	35.70	35.86	34.76	35.78	2,980,623
2023-04-11	36.24	36.26	34.94	35.72	2,593,035
2023-04-10	35.78	35.78	35.78	35.78	0
2023-04-07	35.78	35.78	35.78	35.78	0
2023-04-06	36.60	37.00	35.76	35.78	4,499,978
2023-04-05	36.00	36.96	36.00	36.34	3,447,903
2023-04-04	37.84	37.84	36.86	37.00	3,202,396
2023-04-03	36.20	37.50	36.00	37.08	4,099,534
2023-03-31	37.50	38.60	36.46	36.60	10,012,253
2023-03-30	38.48	38.64	37.76	38.64	3,238,721
2023-03-29	36.00	37.50	36.00	37.50	2,596,799
2023-03-28	37.92	37.92	36.48	37.34	3,730,739
2023-03-27	37.60	38.06	37.00	38.00	3,063,643
2023-03-24	39.50	39.50	36.38	37.10	3,402,524
2023-03-23	37.74	38.14	37.38	37.62	2,539,941
2023-03-22	38.02	38.80	37.76	38.38	2,505,809
2023-03-21	38.58	39.54	37.48	38.00	3,824,862
2023-03-20	35.38	39.10	34.00	38.60	6,972,587
2023-03-17	36.00	37.76	35.26	35.62	6,617,360
2023-03-16	34.50	37.02	34.50	36.58	5,623,519
2023-03-15	37.00	37.42	33.60	33.84	11,276,398
2023-03-14	37.42	38.66	36.94	36.94	5,062,851
2023-03-13	38.00	38.74	37.72	38.00	10,921,952
2023-03-10	37.98	39.16	37.02	38.70	9,934,511
2023-03-09	40.04	41.24	38.30	38.92	17,378,552
2023-03-08	42.30	42.92	40.86	41.40	10,611,509
2023-03-07	42.00	44.86	41.76	42.30	16,998,541
2023-03-06	40.06	43.16	38.66	42.64	19,492,443
2023-03-03	34.98	39.70	34.72	39.12	29,126,329
2023-03-02	30.38	34.90	29.20	34.86	28,060,511
2023-03-01	28.84	29.34	28.26	29.12	5,646,799
2023-02-28	29.20	29.30	28.70	28.82	4,249,590
2023-02-27	28.00	29.22	28.00	29.06	3,181,831
2023-02-24	28.50	28.80	28.36	28.58	1,389,100
2023-02-23	29.00	29.26	28.34	28.84	3,257,716
2023-02-22	27.86	28.78	27.42	28.58	3,408,022
2023-02-21	29.80	29.80	27.94	27.94	2,361,323
2023-02-20	30.00	30.00	28.14	28.40	4,062,525
2023-02-17	30.00	30.00	28.42	28.90	2,345,133
2023-02-16	29.10	29.18	28.52	28.86	1,813,818
2023-02-15	28.66	29.34	28.66	28.94	1,273,301
2023-02-14	28.50	29.52	28.50	29.08	2,347,593
2023-02-13	29.16	29.16	28.84	28.84	1,956,523
2023-02-10	30.00	30.04	29.02	29.20	4,281,084
2023-02-09	29.80	30.06	29.00	29.98	2,868,799
2023-02-08	27.70	29.80	27.70	29.00	4,955,667
2023-02-07	28.76	28.80	28.00	28.16	3,067,568
2023-02-06	28.90	29.16	28.60	29.02	2,413,957
2023-02-03	28.28	29.24	28.28	29.24	3,208,937
2023-02-02	27.72	28.62	27.72	28.48	2,864,239
2023-02-01	27.00	28.52	27.00	28.02	2,904,517
2023-01-31	27.74	28.20	27.72	27.98	2,716,218
2023-01-30	27.74	28.30	27.54	28.24	2,246,960
2023-01-27	27.74	28.34	27.74	28.16	2,029,288
2023-01-26	27.82	28.36	27.76	27.94	2,712,155
2023-01-25	27.00	27.94	27.00	27.50	1,119,690
2023-01-24	27.48	28.02	27.48	27.68	2,545,313
2023-01-23	27.68	28.32	27.64	27.90	1,934,156
2023-01-20	26.96	27.64	26.82	27.54	2,215,165
2023-01-19	28.50	28.50	26.80	27.00	3,465,034
2023-01-18	27.02	27.90	27.02	27.48	1,857,710
2023-01-17	27.00	28.00	27.00	27.50	9,634,294
2023-01-16	27.18	28.04	27.18	27.78	1,788,048
2023-01-13	28.22	28.52	27.04	27.30	3,367,381
2023-01-12	27.84	28.02	27.00	27.96	4,034,251
2023-01-11	25.94	27.06	25.94	27.06	2,170,060
2023-01-10	27.20	28.12	26.50	26.60	5,000,745
2023-01-09	27.60	27.96	26.64	27.60	7,112,948
2023-01-06	28.00	28.00	27.12	27.36	3,160,754
2023-01-05	27.00	27.66	26.54	27.40	6,084,562
2023-01-04	25.50	26.84	25.02	26.80	8,342,697
2023-01-03	24.88	25.38	24.56	25.20	3,362,188
2023-01-02	24.26	24.26	24.26	24.26	0
2022-12-30	24.94	24.94	24.22	24.26	974,637
2022-12-29	24.40	25.04	24.00	24.88	2,733,112
2022-12-28	24.80	24.88	24.38	24.58	1,475,100
2022-12-27	24.86	24.86	24.86	24.86	0
2022-12-26	24.86	24.86	24.86	24.86	0
2022-12-23	24.48	24.88	24.48	24.86	508,981
2022-12-22	24.94	24.94	24.08	24.26	2,751,256
2022-12-21	24.16	25.00	23.92	24.78	2,652,350
2022-12-20	23.80	24.22	23.64	23.92	1,703,497
2022-12-19	23.20	24.34	23.20	24.00	1,682,623
2022-12-16	24.44	24.58	23.22	23.50	4,365,003
2022-12-15	24.50	25.40	24.50	24.52	2,240,386
2022-12-14	25.40	25.54	24.60	24.96	3,911,613
2022-12-13	23.00	25.90	23.00	25.00	10,042,044
2022-12-12	23.56	23.56	22.78	22.98	5,195,521
2022-12-09	23.80	23.80	22.70	23.38	3,691,062
2022-12-08	23.10	23.20	22.50	22.64	2,019,923
2022-12-07	23.58	23.58	23.10	23.10	4,355,005
2022-12-06	23.80	24.20	23.46	23.52	3,040,191
2022-12-05	24.98	25.00	23.76	23.90	2,524,557
2022-12-02	24.00	24.96	24.00	24.44	3,334,647
2022-12-01	23.70	24.74	23.56	23.80	8,033,709
2022-11-30	24.50	25.08	23.44	23.58	9,811,520
2022-11-29	25.70	25.70	24.36	24.68	12,155,350
2022-11-28	27.00	27.58	25.72	25.86	2,659,494
2022-11-25	28.12	28.12	27.18	27.30	839,059
2022-11-24	26.60	28.26	26.58	27.54	3,992,414
2022-11-23	26.00	26.98	26.00	26.68	3,562,590
2022-11-22	25.00	26.26	25.00	26.04	1,539,563
2022-11-21	25.60	26.10	25.50	25.84	1,756,216
2022-11-18	25.40	26.70	25.40	26.18	3,241,856
2022-11-17	25.98	26.00	25.00	25.90	2,349,097
2022-11-16	25.84	25.94	24.80	25.68	6,171,970
2022-11-15	25.78	26.52	25.26	26.10	1,674,834
2022-11-14	26.00	26.78	25.20	26.18	3,376,420
2022-11-11	26.48	26.96	25.86	26.18	11,730,704
2022-11-10	25.00	26.32	24.40	26.10	5,429,810
2022-11-09	25.12	25.34	24.80	24.92	2,423,837
2022-11-08	25.32	25.64	25.02	25.10	1,699,054
2022-11-07	24.38	26.16	24.38	25.46	8,280,319
2022-11-04	24.10	24.62	23.60	24.32	5,283,111
2022-11-03	24.70	24.70	23.20	23.90	7,208,686
2022-11-02	25.00	25.02	24.36	24.46	2,772,104
2022-11-01	25.00	25.70	24.66	24.84	3,520,674
2022-10-31	25.10	25.18	24.30	24.30	3,561,372
2022-10-28	26.02	26.06	24.64	24.94	4,399,752
2022-10-27	25.54	26.52	25.54	25.58	2,739,684
2022-10-26	26.30	26.98	26.00	26.66	2,789,314
2022-10-25	26.20	26.48	25.50	26.30	2,064,187
2022-10-24	25.40	26.46	25.40	26.12	2,204,619
2022-10-21	25.80	26.40	25.14	25.82	4,164,138
2022-10-20	25.90	25.90	24.80	25.50	4,889,774
2022-10-19	26.08	26.10	24.82	25.18	3,693,071
2022-10-18	25.88	26.82	25.88	26.00	2,579,368
2022-10-17	25.62	26.56	25.16	26.36	1,995,365
2022-10-14	25.00	27.32	25.00	25.46	3,976,418
2022-10-13	25.90	26.14	24.00	26.14	5,080,680
2022-10-12	25.00	25.60	24.34	24.36	4,042,608
2022-10-11	26.00	26.26	25.26	25.54	2,108,878
2022-10-10	27.00	27.00	25.80	26.02	1,522,584
2022-10-07	27.50	27.58	26.52	26.86	1,743,280
2022-10-06	28.00	28.00	26.68	27.18	1,648,281
2022-10-05	27.90	28.20	26.80	27.76	8,096,552
2022-10-04	25.90	28.00	25.80	27.88	5,545,045
2022-10-03	24.00	26.20	24.00	26.06	3,131,351
2022-09-30	22.20	25.64	22.20	25.04	8,262,096
2022-09-29	25.00	25.10	22.90	23.62	7,630,642
2022-09-28	26.20	26.20	24.46	25.24	7,574,981
2022-09-27	27.00	27.86	26.42	26.42	6,087,749
2022-09-26	27.50	28.04	26.00	27.52	6,146,776
2022-09-23	28.50	29.22	27.74	27.74	3,834,311
2022-09-22	29.20	29.20	28.00	28.62	2,804,411
2022-09-21	29.06	29.32	28.62	28.90	3,021,353
2022-09-20	28.30	29.34	28.14	29.10	7,350,298
2022-09-19	28.74	28.74	28.74	28.74	0
2022-09-16	26.00	29.04	25.70	28.74	14,605,847
2022-09-15	25.70	26.00	25.10	25.52	2,597,410
2022-09-14	25.60	26.40	25.36	25.64	3,282,290
2022-09-13	26.70	26.98	25.84	26.10	4,022,189
2022-09-12	25.54	26.92	25.54	26.74	3,031,919
2022-09-09	26.00	26.50	25.64	26.00	2,728,758
2022-09-08	26.62	27.06	25.90	26.16	3,729,526
2022-09-07	26.00	27.48	25.92	26.56	2,889,450
2022-09-06	26.00	27.54	25.82	27.34	3,680,611
2022-09-05	25.34	26.14	25.16	25.98	2,053,117
2022-09-02	24.66	26.16	24.66	25.80	3,487,918
2022-09-01	25.20	25.98	24.84	24.92	4,291,495
2022-08-31	24.94	26.20	24.80	26.00	6,428,175
2022-08-30	25.10	25.76	24.18	25.08	5,439,306
2022-08-29	25.00	25.00	25.00	25.00	0
2022-08-26	25.60	25.76	25.00	25.00	3,654,697
2022-08-25	24.60	25.36	24.16	24.94	3,194,399
2022-08-24	25.50	25.50	24.44	24.44	3,588,706
2022-08-23	25.00	26.02	25.00	25.32	3,214,231
2022-08-22	25.50	25.50	25.00	25.24	2,475,936
2022-08-19	25.00	26.00	24.96	25.38	3,452,976
2022-08-18	25.00	25.82	24.94	25.34	1,985,714
2022-08-17	25.70	25.80	25.14	25.42	3,417,972
2022-08-16	25.60	26.40	25.60	25.78	4,080,160
2022-08-15	26.00	26.10	25.44	25.64	3,021,483
2022-08-12	25.72	26.30	25.40	25.96	2,485,534
2022-08-11	26.40	26.40	25.50	25.54	3,429,510
2022-08-10	26.00	26.30	25.00	25.94	3,857,358
2022-08-09	26.00	26.40	25.40	25.52	5,281,538
2022-08-08	26.86	27.12	25.60	26.56	9,970,213
2022-08-05	29.80	29.80	26.32	26.86	13,848,373
2022-08-04	29.00	29.94	28.80	29.34	4,096,101
2022-08-03	29.22	30.02	28.94	29.18	2,190,514
2022-08-02	29.50	30.10	28.60	29.12	2,829,935
2022-08-01	28.60	29.78	28.58	29.52	2,276,660
2022-07-29	29.78	29.78	28.68	28.68	4,090,914
2022-07-28	29.20	29.54	28.22	28.98	2,454,196
2022-07-27	28.82	29.30	28.02	28.88	4,353,444
2022-07-26	30.04	30.26	28.68	29.26	6,496,474
2022-07-25	28.48	30.16	28.46	29.78	7,115,445
2022-07-22	28.50	29.06	28.32	28.92	6,319,767
2022-07-21	28.50	29.34	27.92	28.24	8,065,961
2022-07-20	29.00	29.42	28.26	29.28	8,111,124
2022-07-19	26.00	28.58	26.00	28.50	5,795,770
2022-07-18	25.50	27.28	25.50	27.28	3,811,319
2022-07-15	25.00	26.30	25.00	26.14	3,401,596
2022-07-14	25.74	26.18	25.06	25.26	2,937,291
2022-07-13	26.00	26.24	25.50	25.58	2,365,918
2022-07-12	25.30	26.32	24.90	26.02	2,626,585
2022-07-11	26.40	26.48	25.50	25.58	2,679,610
2022-07-08	25.40	26.00	24.74	25.86	3,117,069
2022-07-07	25.00	25.70	24.74	25.42	4,010,639
2022-07-06	25.00	25.26	24.42	24.70	3,117,244
2022-07-05	25.76	25.76	24.24	24.30	4,111,331
2022-07-04	26.20	26.20	24.62	25.12	3,473,476
2022-07-01	25.00	26.16	25.00	25.60	4,526,405
2022-06-30	27.20	27.20	25.00	25.52	8,011,828
2022-06-29	26.80	27.62	26.64	27.02	10,238,136
2022-06-28	26.10	28.28	26.00	28.24	17,460,922
2022-06-27	25.44	25.86	24.90	25.50	4,996,345
2022-06-24	25.20	25.44	24.30	25.04	8,655,844
2022-06-23	25.02	25.40	23.80	24.06	5,015,218
2022-06-22	24.40	24.50	23.66	24.12	3,476,086
2022-06-21	24.12	25.32	24.12	24.38	2,717,839
2022-06-20	24.70	25.16	24.44	25.00	3,664,724
2022-06-17	23.60	24.46	22.96	24.40	9,158,204
2022-06-16	24.60	24.60	22.92	23.24	5,098,078
2022-06-15	23.92	24.52	23.30	24.30	5,162,597
2022-06-14	24.88	24.88	23.50	23.82	4,247,517
2022-06-13	24.34	24.48	23.58	24.10	6,281,645
2022-06-10	25.90	25.90	24.84	25.00	4,845,304
2022-06-09	25.74	25.94	25.32	25.62	4,361,605
2022-06-08	25.10	25.86	24.88	25.48	6,189,736
2022-06-07	24.10	25.44	24.10	25.04	5,590,137
2022-06-06	25.40	26.04	24.54	25.46	7,667,538
2022-06-03	24.70	24.70	24.70	24.70	0
2022-06-02	24.70	24.70	24.70	24.70	0
2022-06-01	24.62	25.90	24.62	24.70	5,415,872
2022-05-31	26.00	26.00	24.24	24.24	8,734,318
2022-05-30	25.50	25.84	24.82	24.86	4,921,747
2022-05-27	25.00	25.34	24.46	24.70	5,488,942
2022-05-26	23.50	25.08	23.22	24.74	8,497,474
2022-05-25	24.64	24.64	22.58	23.16	3,254,953
2022-05-24	22.02	23.46	22.02	22.80	5,694,744
2022-05-23	24.18	24.20	23.00	23.56	3,845,873
2022-05-20	22.52	23.76	22.52	23.36	16,246,577
2022-05-19	23.32	23.32	22.28	22.84	4,427,749
2022-05-18	23.60	24.02	23.16	23.40	5,641,286
2022-05-17	24.26	24.80	23.68	23.94	3,761,622
2022-05-16	25.12	25.12	22.82	23.54	8,604,049
2022-05-13	23.22	24.70	23.22	24.38	7,928,919
2022-05-12	23.38	23.38	22.24	23.02	5,259,897
2022-05-11	22.00	23.84	21.70	23.36	9,586,989
2022-05-10	22.98	23.42	21.74	21.78	7,378,811
2022-05-09	22.00	22.98	21.86	22.64	7,985,087
2022-05-06	23.50	23.72	22.54	23.10	11,298,131
2022-05-05	27.00	27.90	23.90	24.12	20,393,755
2022-05-04	25.14	26.96	24.94	26.78	18,008,949
2022-05-03	24.50	25.52	23.86	25.14	12,829,560
2022-05-02	23.98	23.98	23.98	23.98	0
2022-04-29	22.84	24.10	22.84	23.98	11,972,459
2022-04-28	21.00	22.90	21.00	22.90	13,711,174
2022-04-27	20.30	21.26	20.30	21.16	47,129,141
2022-04-26	20.60	21.18	20.60	20.90	11,778,366
2022-04-25	20.30	21.10	20.30	20.88	4,488,289
2022-04-22	22.00	22.00	21.00	21.10	4,127,945
2022-04-21	20.40	21.68	20.40	21.46	6,686,617
2022-04-20	20.40	20.92	20.38	20.38	6,252,287
2022-04-19	21.00	21.20	20.42	20.84	6,173,134
2022-04-18	21.12	21.12	21.12	21.12	0
2022-04-15	21.12	21.12	21.12	21.12	0
2022-04-14	20.50	21.44	20.50	21.12	4,550,024
2022-04-13	20.54	20.96	20.38	20.60	5,076,871
2022-04-12	20.80	21.34	20.40	20.90	22,084,186
2022-04-11	22.76	22.76	20.82	20.82	7,256,058
2022-04-08	20.70	21.88	20.70	21.88	9,331,596
2022-04-07	22.02	22.02	20.72	20.74	10,231,490
2022-04-06	20.56	21.42	20.56	21.06	10,675,737
2022-04-05	21.10	21.60	21.00	21.14	12,959,111
2022-04-04	21.92	21.92	20.92	21.48	10,420,815
2022-04-01	21.00	21.94	21.00	21.16	9,228,597
2022-03-31	21.07	21.77	20.93	20.93	6,888,472
2022-03-30	21.50	23.25	21.36	21.38	14,053,768
2022-03-29	21.38	22.98	21.28	22.95	19,765,123
2022-03-28	20.87	21.41	20.68	20.99	10,082,585
2022-03-25	20.92	20.92	20.10	20.70	10,826,697
2022-03-24	20.10	20.70	20.10	20.20	9,668,203
2022-03-23	21.34	21.34	20.17	20.71	7,262,230
2022-03-22	20.90	20.95	20.45	20.65	21,835,882
2022-03-21	24.00	24.00	20.78	20.78	10,909,712
2022-03-18	23.50	23.50	20.85	21.02	61,802,254
2022-03-17	21.90	22.29	21.19	21.66	13,348,077
2022-03-16	21.00	21.72	20.92	21.24	15,981,443
2022-03-15	21.50	21.59	20.50	21.00	13,199,094
2022-03-14	21.63	22.57	21.10	21.30	24,693,890
2022-03-11	20.80	22.81	20.11	21.72	33,852,646
2022-03-10	22.99	24.26	20.20	20.31	43,691,058
2022-03-09	21.21	22.11	21.06	21.87	26,926,869
2022-03-08	21.00	21.53	20.40	20.82	17,853,266
2022-03-07	19.93	22.05	19.89	20.78	18,996,115
2022-03-04	24.70	24.70	22.21	22.34	14,629,996
2022-03-03	26.50	26.50	24.41	24.69	11,186,451
2022-03-02	26.68	27.25	25.87	26.23	11,378,455
2022-03-01	29.30	29.30	26.23	26.41	6,512,619
2022-02-28	27.92	28.49	27.31	28.00	6,799,993
2022-02-25	27.80	28.51	26.57	28.45	9,543,837
2022-02-24	28.00	28.00	26.85	27.17	8,000,420
2022-02-23	28.44	29.06	28.02	28.44	5,598,880
2022-02-22	28.89	29.32	28.20	28.25	7,545,391
2022-02-21	31.50	31.50	29.05	29.39	3,571,258
2022-02-18	29.66	30.18	29.30	29.68	3,931,919
2022-02-17	30.15	30.68	29.59	29.66	5,870,731
2022-02-16	30.30	31.11	30.09	30.29	3,850,523
2022-02-15	31.01	31.02	30.47	30.95	2,774,106
2022-02-14	30.86	30.87	29.76	30.58	5,321,957
2022-02-11	30.11	31.40	30.11	31.16	3,275,065
2022-02-10	31.00	31.96	30.96	31.40	5,023,963
2022-02-09	31.48	31.55	30.72	31.47	5,425,335
2022-02-08	31.48	31.48	30.30	31.19	3,509,845
2022-02-07	30.60	31.38	30.11	31.19	5,613,417
2022-02-04	31.23	31.80	30.59	31.09	6,366,225
2022-02-03	31.81	32.25	31.34	31.76	4,213,711
2022-02-02	31.70	32.69	31.58	31.58	3,361,537
2022-02-01	31.60	32.48	31.60	31.99	4,445,934
2022-01-31	34.00	34.00	30.79	31.58	7,583,118
2022-01-28	31.20	33.39	31.20	31.82	8,272,628
2022-01-27	32.38	33.00	31.74	32.40	5,189,343
2022-01-26	34.42	34.42	32.32	32.77	7,033,628
2022-01-25	32.36	33.51	31.59	33.23	12,239,169
2022-01-24	34.55	34.77	31.48	31.97	11,923,679
2022-01-21	35.82	35.82	34.21	35.13	6,549,531
2022-01-20	34.02	37.05	34.02	36.00	4,757,842
2022-01-19	37.65	37.65	35.93	36.51	3,566,141
2022-01-18	36.88	37.66	36.53	37.25	4,047,265
2022-01-17	38.85	38.85	37.10	37.22	3,561,973
2022-01-14	38.25	38.25	36.99	37.25	2,408,740
2022-01-13	37.81	37.81	37.10	37.62	2,371,762
2022-01-12	38.14	38.18	37.06	37.67	2,542,508
2022-01-11	37.03	37.91	36.99	37.29	4,571,084
2022-01-10	37.92	37.92	36.78	37.28	4,828,891
2022-01-07	37.00	37.33	36.17	37.29	2,639,364
2022-01-06	36.00	37.98	36.00	37.00	2,973,564
2022-01-05	35.51	38.03	35.51	37.86	4,181,693
2022-01-04	36.64	38.94	36.49	38.34	10,455,805
2022-01-03	36.50	36.50	36.50	36.50	0
2021-12-31	37.10	37.10	36.35	36.50	1,360,073
2021-12-30	39.00	39.00	37.00	37.16	1,539,822
2021-12-29	38.35	38.54	36.91	37.29	3,172,832
2021-12-28	37.65	37.65	37.65	37.65	0
2021-12-27	37.65	37.65	37.65	37.65	0
2021-12-24	37.50	38.00	37.32	37.65	1,295,098
2021-12-23	37.00	37.70	36.43	37.07	3,742,187
2021-12-22	34.74	37.58	34.74	36.89	3,412,194
2021-12-21	35.00	36.40	34.64	35.86	3,816,145
2021-12-20	34.25	35.19	33.71	34.74	3,167,769
2021-12-17	33.95	36.31	33.09	35.98	8,319,309
2021-12-16	35.04	35.69	33.45	33.61	8,495,008
2021-12-15	35.51	36.06	34.33	34.61	8,848,249
2021-12-14	38.21	38.34	35.83	36.10	14,116,608
2021-12-13	43.00	44.37	34.49	36.76	47,342,795
2021-12-10	48.43	48.43	44.80	45.20	4,908,441
2021-12-09	46.87	47.29	45.68	46.02	2,482,359
2021-12-08	48.00	48.00	45.72	47.21	2,609,850
2021-12-07	47.29	47.72	46.82	47.20	3,766,923
2021-12-06	45.65	47.23	45.50	47.14	3,746,477
2021-12-03	43.51	45.65	43.51	45.20	3,294,055
2021-12-02	45.32	45.37	44.24	44.97	2,967,078
2021-12-01	42.90	46.14	42.90	45.33	5,115,399
2021-11-30	45.00	45.01	43.36	44.05	6,544,033
2021-11-29	44.63	46.64	44.20	45.11	7,005,989
2021-11-26	47.00	47.41	42.00	43.60	14,925,393
2021-11-25	47.49	49.19	46.87	48.79	8,559,562
2021-11-24	44.00	44.74	43.44	44.50	2,229,503
2021-11-23	44.45	44.62	43.80	44.24	2,474,704
2021-11-22	44.77	45.21	43.97	44.80	3,361,017
2021-11-19	46.04	46.18	44.90	45.22	4,979,899
2021-11-18	48.02	48.02	45.55	46.00	2,726,558
2021-11-17	45.38	47.05	45.38	46.08	1,597,326
2021-11-16	48.00	48.00	46.85	46.87	2,702,172
2021-11-15	46.55	47.93	46.32	47.37	3,209,404
2021-11-12	45.08	46.86	45.08	46.56	2,964,704
2021-11-11	46.90	46.90	45.60	45.96	2,370,934
2021-11-10	45.31	46.67	45.31	45.86	4,584,466
2021-11-09	47.00	47.01	45.42	46.00	5,070,296
2021-11-08	46.00	46.98	46.00	46.30	3,076,771
2021-11-05	45.00	47.37	45.00	46.87	5,652,820
2021-11-04	45.70	46.43	45.12	45.12	6,836,890
2021-11-03	46.07	46.49	45.70	45.73	3,443,031
2021-11-02	46.49	48.44	46.07	46.07	3,389,793
2021-11-01	47.00	48.45	47.00	47.69	2,720,111
2021-10-29	46.92	47.83	46.59	47.34	4,300,812
2021-10-28	48.02	48.53	47.22	47.69	2,184,658
2021-10-27	47.52	48.69	47.52	48.40	2,913,649
2021-10-26	47.98	48.19	47.15	47.89	2,995,135
2021-10-25	47.98	47.98	46.74	47.21	3,386,679
2021-10-22	47.28	47.70	46.89	47.28	3,046,602
2021-10-21	47.02	47.84	46.94	47.19	2,864,874
2021-10-20	48.50	48.65	47.40	47.58	3,946,314
2021-10-19	48.71	49.36	47.75	48.52	2,842,829
2021-10-18	49.41	49.41	47.67	47.93	3,049,314
2021-10-15	47.90	49.58	47.82	49.29	5,722,300
2021-10-14	46.12	47.70	46.03	47.70	4,219,414
2021-10-13	45.00	47.21	45.00	45.80	5,684,894
2021-10-12	45.00	46.14	45.00	45.57	2,832,067
2021-10-11	45.99	46.64	45.76	46.02	3,727,760
2021-10-08	47.48	47.55	46.34	46.63	5,169,689
2021-10-07	49.01	49.21	46.66	47.29	9,108,378
2021-10-06	49.86	49.89	46.98	48.56	12,586,257
2021-10-05	49.59	50.84	49.59	49.92	3,476,681
2021-10-04	51.24	51.40	49.53	49.69	4,934,034
2021-10-01	50.36	51.06	49.02	50.58	6,844,416
2021-09-30	51.86	52.92	50.88	50.96	5,858,524
2021-09-29	52.40	53.68	51.04	51.64	9,649,932
2021-09-28	52.90	55.98	52.24	52.24	16,036,608
2021-09-27	50.16	53.02	49.39	52.80	14,799,884
2021-09-24	49.46	50.04	49.13	49.67	3,149,108
2021-09-23	49.98	50.68	49.44	49.54	3,657,377
2021-09-22	49.00	49.91	48.87	49.77	2,901,890
2021-09-21	49.68	49.68	48.23	48.76	4,761,644
2021-09-20	49.03	49.44	47.90	49.37	6,952,004
2021-09-17	47.93	50.86	47.93	49.41	12,419,764
2021-09-16	48.77	49.89	48.72	49.15	4,248,779
2021-09-15	50.00	50.00	48.42	48.57	3,915,788
2021-09-14	49.73	50.94	49.57	49.81	9,007,020
2021-09-13	49.48	50.20	49.02	50.00	4,908,866
2021-09-10	48.28	49.72	48.13	49.50	4,876,151
2021-09-09	48.25	49.18	47.89	49.05	3,878,076
2021-09-08	47.62	49.93	47.32	49.11	9,320,351
2021-09-07	49.31	49.31	46.92	47.85	3,887,580
2021-09-06	47.50	48.28	47.44	47.74	3,733,181
2021-09-03	47.82	48.33	47.19	47.54	4,132,960
2021-09-02	48.01	48.56	47.78	48.03	3,086,819
2021-09-01	48.52	50.20	48.52	48.54	6,322,127
2021-08-31	48.00	49.64	47.11	48.96	7,560,075
2021-08-30	48.04	48.04	48.04	48.04	0
2021-08-27	47.90	48.62	47.14	48.04	5,872,626
2021-08-26	48.50	48.63	46.58	47.25	7,258,954
2021-08-25	49.80	50.00	47.15	47.29	15,315,204
2021-08-24	50.26	50.50	49.34	49.79	6,977,532
2021-08-23	50.88	50.88	49.93	50.30	6,436,195
2021-08-20	50.02	50.76	49.71	50.00	10,940,433
2021-08-19	49.18	50.68	48.57	50.44	11,249,724
2021-08-18	48.01	49.82	47.87	49.82	12,054,521
2021-08-17	47.20	48.34	46.74	48.00	11,678,791
2021-08-16	47.87	48.40	46.97	47.98	7,826,556
2021-08-13	48.75	48.75	47.23	48.15	11,690,951
2021-08-12	47.50	48.68	46.78	47.97	13,672,203
2021-08-11	46.50	47.95	45.53	47.41	20,404,703
2021-08-10	43.60	46.27	42.60	45.90	17,404,229
2021-08-09	40.28	43.40	39.11	43.00	23,032,492
2021-08-06	36.06	40.40	35.20	40.06	18,014,291
2021-08-05	34.18	36.13	34.18	35.99	6,010,132
2021-08-04	37.28	37.28	34.54	34.71	6,190,257
2021-08-03	36.81	37.33	34.84	34.85	2,798,283
2021-08-02	36.16	36.53	34.93	35.19	3,456,302
2021-07-30	36.54	37.30	35.27	35.27	8,561,549
2021-07-29	35.80	37.25	35.69	36.97	8,390,941
2021-07-28	35.31	36.42	34.25	35.80	7,727,412
2021-07-27	33.96	34.58	33.81	34.23	3,149,007
2021-07-26	34.50	34.64	33.30	34.61	3,326,401
2021-07-23	34.00	34.33	33.36	33.69	2,495,741
2021-07-22	34.19	35.56	33.33	33.37	4,760,998
2021-07-21	33.48	34.52	32.53	34.00	4,373,681
2021-07-20	32.34	33.04	31.91	32.70	6,865,719
2021-07-19	33.45	33.45	31.87	32.24	7,965,364
2021-07-16	35.00	35.00	33.43	33.97	4,483,070
2021-07-15	34.13	35.24	33.67	34.02	4,572,238
2021-07-14	34.99	35.67	34.00	34.76	4,918,041
2021-07-13	36.90	36.90	34.97	35.31	5,024,138
2021-07-12	38.00	38.00	35.21	35.21	10,671,509
2021-07-09	37.52	37.65	36.86	37.14	6,307,597
2021-07-08	38.75	38.75	37.25	37.44	6,442,019
2021-07-07	38.90	39.38	38.20	38.75	5,844,433
2021-07-06	39.99	39.99	38.42	38.73	5,450,576
2021-07-05	37.90	39.66	37.90	39.55	5,010,433
2021-07-02	37.74	38.63	37.35	38.31	2,882,144
2021-07-01	38.96	38.96	36.97	37.69	4,886,968
2021-06-30	39.00	39.34	37.31	37.31	7,043,163
2021-06-29	38.10	39.36	38.10	38.77	3,571,066
2021-06-28	39.00	39.47	38.52	38.70	3,365,649
2021-06-25	38.50	39.21	38.42	38.59	4,596,282
2021-06-24	39.77	39.99	38.90	39.15	4,363,800
2021-06-23	39.45	41.17	39.45	40.00	4,589,785
2021-06-22	41.65	41.92	39.10	39.82	9,093,448
2021-06-21	38.01	41.50	37.38	41.08	11,338,485
2021-06-18	38.44	38.44	36.63	37.64	11,060,294
2021-06-17	38.20	38.92	37.86	37.87	4,200,856
2021-06-16	39.50	39.50	37.83	38.55	6,700,030
2021-06-15	41.61	41.80	39.04	39.04	4,680,620
2021-06-14	40.62	41.24	39.56	39.65	4,758,098
2021-06-11	40.98	40.98	39.92	40.72	4,000,759
2021-06-10	41.01	41.01	39.18	40.16	3,972,774
2021-06-09	39.36	40.04	39.11	39.65	2,068,258
2021-06-08	40.29	40.29	39.25	39.41	2,868,599
2021-06-07	38.78	39.87	38.51	39.82	4,694,867
2021-06-04	38.75	39.09	38.44	38.77	4,728,988
2021-06-03	39.00	39.85	38.75	38.75	5,005,045
2021-06-02	40.76	40.82	39.09	39.24	7,082,631
2021-06-01	41.98	41.98	40.29	40.47	4,953,602
2021-05-28	40.28	40.96	40.26	40.26	3,157,155
2021-05-27	40.10	41.74	40.10	40.67	4,838,922
2021-05-26	40.50	41.15	40.10	40.98	4,546,891
2021-05-25	41.30	41.30	40.22	40.22	3,520,280
2021-05-24	41.18	41.44	40.36	40.84	2,066,103
2021-05-21	40.81	41.48	40.21	41.25	3,428,040
2021-05-20	41.34	41.34	40.15	41.08	2,664,253
2021-05-19	41.94	41.94	40.00	40.81	4,734,126
2021-05-18	42.68	42.68	41.40	41.89	3,728,875
2021-05-17	41.10	42.78	41.10	42.30	2,435,036
2021-05-14	41.60	42.20	41.02	42.20	2,443,307
2021-05-13	41.00	41.44	39.62	41.33	3,965,249
2021-05-12	42.44	42.44	41.19	41.26	3,997,108
2021-05-11	42.18	43.57	41.19	41.78	5,062,378
2021-05-10	42.00	43.27	41.70	43.26	4,151,466
2021-05-07	42.70	42.70	41.40	42.02	4,497,183
2021-05-06	43.40	43.40	41.33	41.64	5,891,326
2021-05-05	43.10	43.81	42.31	42.44	3,530,293
2021-05-04	44.00	44.50	42.65	43.03	5,782,602
2021-04-30	42.50	44.00	42.47	43.72	6,136,627
2021-04-29	44.33	44.33	42.60	43.01	5,726,146
2021-04-28	43.34	43.34	42.52	42.80	3,764,484
2021-04-27	44.00	44.00	42.62	42.69	5,178,827
2021-04-26	43.53	44.09	42.77	43.81	4,108,829
2021-04-23	43.80	44.44	42.00	42.92	4,838,697
2021-04-22	42.55	43.92	42.16	43.90	2,880,600
2021-04-21	42.99	43.71	42.11	42.46	4,307,553
2021-04-20	44.40	45.14	43.02	43.09	6,923,110
2021-04-19	45.00	45.98	44.41	44.96	5,665,814
2021-04-16	43.00	45.26	43.00	44.69	5,624,972
2021-04-15	44.78	44.93	43.91	44.05	2,635,118
2021-04-14	44.00	44.87	43.27	44.65	3,436,162
2021-04-13	44.34	44.44	43.46	44.40	3,452,878
2021-04-12	44.24	45.32	43.91	44.33	4,531,055
2021-04-09	46.50	46.50	44.41	44.88	3,235,584
2021-04-08	46.20	47.06	44.53	45.37	6,379,060
2021-04-07	45.10	46.64	45.10	45.99	4,822,722
2021-04-06	45.00	46.50	44.93	45.32	6,058,645
2021-04-01	43.71	45.16	43.71	44.95	4,947,565
2021-03-31	42.26	44.89	42.04	43.54	9,084,527
2021-03-30	41.17	42.24	40.13	42.04	6,486,637
2021-03-29	43.61	43.83	40.95	40.98	9,347,507
2021-03-26	43.70	44.71	42.77	43.22	7,622,316
2021-03-25	44.65	45.20	43.27	43.55	5,872,446
2021-03-24	44.86	46.02	44.00	44.46	5,325,421
2021-03-23	47.48	47.48	44.88	45.01	6,698,808
2021-03-22	48.16	48.25	46.50	46.76	7,065,927
2021-03-19	46.90	48.37	45.70	47.38	10,037,740
2021-03-18	47.52	47.81	46.13	46.81	7,531,454
2021-03-17	47.49	50.44	46.02	46.98	19,631,557
2021-03-16	48.50	48.50	45.66	46.18	11,624,629
2021-03-15	47.17	48.21	46.37	46.65	7,139,848
2021-03-12	45.00	47.27	44.78	47.23	7,704,917
2021-03-11	46.66	46.72	44.54	45.30	10,091,683
2021-03-10	47.56	47.97	45.76	46.08	9,176,616
2021-03-09	48.90	49.82	47.23	47.23	12,474,678
2021-03-08	49.80	49.80	47.14	48.72	10,885,239
2021-03-05	49.09	50.02	48.16	48.74	7,759,005
2021-03-04	48.50	49.82	47.75	49.09	9,120,975
2021-03-03	50.00	50.50	46.23	47.88	11,956,950
2021-03-02	48.90	50.00	47.72	48.75	9,322,191
2021-03-01	45.78	48.80	45.66	47.61	6,706,985
2021-02-26	46.09	47.97	44.58	45.24	13,105,472
2021-02-25	46.53	48.43	45.19	47.00	14,329,695
2021-02-24	42.00	45.19	41.29	45.19	14,049,760
2021-02-23	40.64	41.93	40.42	41.93	11,587,790
2021-02-22	40.34	40.34	38.78	39.96	5,259,040
2021-02-19	39.80	40.18	38.90	39.86	6,651,296
2021-02-18	39.45	39.75	38.73	39.37	3,880,498
2021-02-17	40.33	40.55	39.26	39.26	5,466,565
2021-02-16	40.59	41.96	39.83	40.34	7,977,678
2021-02-15	38.00	41.00	38.00	40.58	8,799,829
2021-02-12	40.36	40.36	38.46	39.85	7,947,459
2021-02-11	37.76	39.27	36.77	39.18	6,581,694
2021-02-10	37.59	39.30	37.59	38.10	3,757,166
2021-02-09	38.69	39.73	38.17	38.75	6,485,661
2021-02-08	40.15	40.15	38.00	38.10	5,461,853
2021-02-05	38.57	40.61	38.57	39.20	10,900,672
2021-02-04	38.30	39.95	38.24	38.57	12,490,516
2021-02-03	36.75	38.72	36.75	38.30	9,315,246
2021-02-02	35.79	36.96	35.58	36.75	5,150,121
2021-02-01	35.07	36.40	34.73	35.67	3,900,241
2021-01-29	35.42	36.05	34.89	35.02	7,604,501
2021-01-28	35.00	36.60	34.81	35.97	4,641,169
2021-01-27	35.30	36.47	33.95	36.28	7,010,308
2021-01-26	33.75	34.60	32.61	34.60	7,970,036
2021-01-25	34.83	35.42	32.86	33.50	11,908,672
2021-01-22	37.10	37.10	34.80	35.14	9,799,526
2021-01-21	37.99	37.99	36.61	36.68	4,749,739
2021-01-20	37.95	38.06	36.84	37.41	3,357,187
2021-01-19	37.50	38.40	36.75	36.75	3,679,925
2021-01-18	36.50	37.72	36.50	37.48	2,917,376
2021-01-15	36.76	37.71	36.60	37.05	4,718,887
2021-01-14	38.70	38.70	36.90	37.33	4,888,470
2021-01-13	37.51	38.72	37.30	37.38	6,082,590
2021-01-12	37.52	38.87	37.18	38.37	6,893,109
2021-01-11	40.00	40.20	37.80	37.87	9,464,336
2021-01-08	39.39	39.67	38.60	39.16	6,423,560
2021-01-07	38.89	39.20	38.03	38.57	21,208,727
2021-01-06	38.56	39.07	37.00	38.47	14,433,948
2021-01-05	38.00	38.30	36.76	37.96	12,832,168
2021-01-04	40.39	40.83	38.10	38.71	16,020,380
2020-12-31	39.78	39.78	38.76	39.21	4,156,563
2020-12-30	41.64	41.64	39.59	39.78	6,640,631
2020-12-29	40.00	42.00	39.34	40.69	12,840,057
2020-12-24	39.99	41.70	39.00	39.00	7,631,564
2020-12-23	38.99	40.10	38.27	39.00	10,324,710
2020-12-22	36.91	40.82	36.91	38.90	9,947,647
2020-12-21	37.95	38.35	34.50	36.59	17,101,748
2020-12-18	40.85	40.86	38.81	38.88	36,026,631
2020-12-17	41.70	42.98	40.93	40.93	16,158,780
2020-12-16	42.85	44.51	40.99	41.20	13,580,276
2020-12-15	45.06	45.26	42.58	43.00	11,448,839
2020-12-14	45.51	48.62	44.91	44.91	8,916,707
2020-12-11	45.68	46.73	43.88	45.36	7,626,477
2020-12-10	47.53	48.22	45.34	46.76	8,243,405
2020-12-09	50.50	50.50	48.10	48.26	4,249,967
2020-12-08	48.74	50.58	48.68	49.19	5,813,108
2020-12-07	49.52	50.52	48.99	49.66	9,767,496
2020-12-04	51.70	51.70	47.43	50.00	26,229,323
2020-12-03	47.50	50.90	46.59	50.90	14,604,091
2020-12-02	46.16	48.34	45.54	47.94	9,476,410
2020-12-01	43.13	46.42	43.00	46.07	10,317,815
2020-11-30	43.66	44.28	40.38	42.45	17,977,185
2020-11-27	46.38	47.36	43.82	44.55	18,781,304
2020-11-26	47.61	47.61	41.08	44.87	14,977,006
2020-11-25	51.38	51.80	45.46	46.30	20,479,552
2020-11-24	47.18	50.58	47.18	50.56	21,099,335
2020-11-23	43.31	46.95	43.00	46.64	15,121,052
2020-11-20	43.66	44.00	41.75	42.57	8,974,368
2020-11-19	40.20	43.80	40.20	43.54	15,678,253
2020-11-18	39.94	40.75	38.68	40.70	14,079,908
2020-11-17	40.00	40.27	38.50	39.00	11,184,334
2020-11-16	39.20	40.69	38.30	39.06	23,891,464
2020-11-13	36.00	41.13	35.82	39.17	19,655,887
2020-11-12	35.49	36.22	34.80	36.15	10,789,522
2020-11-11	32.23	35.59	32.23	35.59	36,287,304
2020-11-10	25.00	33.00	25.00	32.97	44,873,410
2020-11-09	24.50	26.30	23.98	25.98	14,315,750
2020-11-06	24.81	24.81	23.61	24.09	6,594,134
2020-11-05	24.88	25.07	23.74	24.87	6,253,904
2020-11-04	25.49	25.49	23.90	24.87	6,694,203
2020-11-03	24.61	25.15	24.12	24.94	5,380,864
2020-11-02	24.01	24.60	23.30	24.55	5,170,749
2020-10-30	24.70	24.96	23.48	24.69	6,661,900
2020-10-29	23.95	24.87	23.24	24.26	5,474,458
2020-10-28	23.03	24.17	22.34	23.97	11,312,354
2020-10-27	25.32	25.61	23.08	23.97	12,920,972
2020-10-26	24.75	25.74	23.80	25.32	9,568,718
2020-10-23	24.00	25.28	23.50	24.85	7,695,146
2020-10-22	24.40	24.86	23.57	23.72	8,464,849
2020-10-21	25.66	25.79	24.49	24.49	6,374,677
2020-10-20	26.66	26.66	25.14	25.14	8,329,547
2020-10-16	26.22	26.45	25.50	25.85	6,678,647
2020-10-15	27.48	28.06	25.60	25.84	18,373,373
2020-10-14	30.70	30.70	27.78	27.92	6,230,342
2020-10-13	30.74	30.74	29.23	29.51	7,042,977
2020-10-12	31.70	31.70	29.87	30.00	5,063,674
2020-10-09	30.50	31.54	30.23	31.00	7,462,911
2020-10-08	29.84	30.33	29.38	30.12	4,430,411
2020-10-07	31.00	31.00	29.50	30.04	4,520,709
2020-10-06	28.91	30.56	28.91	30.53	5,687,592
2020-10-05	29.06	30.07	28.75	29.01	5,713,464
2020-10-02	28.00	29.41	28.00	29.41	5,851,791
2020-10-01	31.00	31.28	28.73	29.12	6,121,986
2020-09-30	30.69	30.90	29.55	30.57	5,677,851
2020-09-29	29.00	30.62	28.61	30.25	6,407,248
2020-09-28	28.97	29.80	28.91	29.80	4,498,685
2020-09-25	26.64	28.48	26.64	28.48	4,624,493
2020-09-24	27.55	28.22	26.82	27.46	5,327,959
2020-09-23	29.00	29.31	27.56	27.93	7,637,531
2020-09-22	27.40	28.64	26.59	28.03	7,113,132
2020-09-21	29.40	29.40	26.69	27.24	16,945,788
2020-09-18	29.96	29.96	28.86	29.66	12,676,826
2020-09-17	29.34	29.75	28.84	29.66	4,733,261
2020-09-16	28.81	29.50	28.32	29.50	12,784,056
2020-09-15	29.36	29.79	28.66	29.07	4,457,572
2020-09-14	29.50	29.78	28.84	29.30	4,358,128
2020-09-11	29.10	30.08	29.10	29.21	3,655,479
2020-09-10	29.88	30.21	28.86	29.82	2,700,046
2020-09-09	30.70	30.70	28.86	29.82	7,749,191
2020-09-08	32.50	32.50	29.81	30.38	8,863,107
2020-09-07	30.98	31.48	30.43	31.24	4,444,022
2020-09-04	30.28	31.22	29.65	30.46	10,093,044
2020-09-03	33.20	33.55	29.66	30.18	27,006,925
2020-09-02	28.85	30.35	28.85	29.64	7,978,916
2020-09-01	30.10	30.75	29.31	29.98	9,512,743
2020-08-28	31.02	31.02	30.10	30.80	7,673,086
2020-08-27	31.87	31.87	30.37	30.97	5,352,270
2020-08-26	31.51	31.87	30.88	31.67	3,366,903
2020-08-25	32.00	32.70	30.94	31.03	5,535,075
2020-08-24	31.98	31.98	30.67	31.71	5,434,248
2020-08-21	32.48	32.48	30.00	30.61	8,946,697
2020-08-20	32.00	32.45	29.75	30.61	12,603,362
2020-08-19	30.00	33.31	29.36	32.82	35,228,966
2020-08-18	29.50	33.41	28.00	28.79	48,824,719
2020-08-17	36.02	36.87	35.75	36.09	7,539,766
2020-08-14	38.31	38.31	35.55	37.11	8,255,871
2020-08-13	39.05	39.45	37.80	38.03	3,791,901
2020-08-12	38.75	39.59	37.70	39.18	6,577,301
2020-08-11	38.00	39.55	38.00	38.36	8,692,889
2020-08-10	39.78	39.78	37.00	37.81	4,827,455
2020-08-07	35.00	37.70	35.00	36.91	3,545,960
2020-08-06	36.40	36.57	34.81	36.49	4,904,878
2020-08-05	35.58	37.34	35.16	37.02	3,716,591
2020-08-04	35.00	35.48	33.94	34.90	10,880,811
2020-08-03	33.88	36.25	33.51	34.94	6,235,718
2020-07-31	35.00	36.68	34.19	34.48	6,221,461
2020-07-30	36.50	36.61	35.10	36.81	2,782,347
2020-07-29	38.23	38.25	36.74	36.81	2,779,802
2020-07-28	36.90	38.33	36.90	38.29	1,949,782
2020-07-27	38.15	38.40	36.65	37.67	4,979,764
2020-07-24	38.37	39.17	37.99	38.81	3,320,558
2020-07-23	38.15	40.15	38.15	39.77	3,721,353
2020-07-22	40.71	41.24	38.21	38.87	4,582,062
2020-07-21	40.36	41.25	39.96	40.73	8,721,498
2020-07-20	38.08	40.05	38.08	38.81	3,442,490
2020-07-17	37.60	39.16	37.60	38.81	5,460,189
2020-07-16	38.76	39.56	37.07	37.58	6,338,318
2020-07-15	38.60	40.00	38.50	39.34	4,079,707
2020-07-14	39.98	40.13	37.72	39.57	5,485,086
2020-07-13	38.64	40.54	38.64	40.40	4,838,619
2020-07-10	38.50	39.10	37.34	37.94	6,789,452
2020-07-09	41.98	41.98	38.03	39.07	8,036,486
2020-07-08	40.48	41.32	39.42	39.61	8,636,353
2020-07-07	43.64	43.64	40.84	41.26	18,546,594
2020-07-06	43.44	44.89	42.49	42.92	6,754,221
2020-07-03	44.54	44.80	42.38	42.95	5,894,450
2020-07-02	43.72	44.96	42.73	44.55	5,609,601
2020-07-01	44.70	44.70	42.31	43.40	6,066,595
2020-06-30	43.73	45.43	43.42	44.79	6,192,827
2020-06-29	45.04	45.30	42.65	45.35	8,426,099
2020-06-26	43.50	45.82	42.50	43.57	7,952,743
2020-06-25	48.79	48.79	41.61	47.04	18,821,903
2020-06-24	48.80	49.64	46.26	48.44	8,187,802
2020-06-23	50.00	51.80	48.14	48.44	13,519,546
2020-06-22	43.30	50.24	43.24	48.47	31,584,808
2020-06-19	41.22	44.21	41.16	41.72	11,325,443
2020-06-18	42.10	43.02	40.27	41.72	21,944,828
2020-06-17	43.93	45.40	41.54	43.65	13,165,431
2020-06-16	42.97	46.80	42.30	43.65	18,408,534
2020-06-15	39.84	41.42	37.55	40.55	19,413,040
2020-06-12	38.90	41.85	37.62	41.00	22,276,137
2020-06-11	43.30	43.37	39.18	39.84	21,116,075
2020-06-10	50.00	50.54	43.25	44.25	30,340,951
2020-06-09	50.00	50.00	43.75	47.28	26,615,505
2020-06-08	46.81	52.72	45.88	47.45	39,495,455
2020-06-05	37.70	47.80	37.70	45.62	33,519,719
2020-06-04	39.00	39.88	37.53	38.63	15,452,909
2020-06-03	36.65	40.26	36.65	38.91	22,015,924
2020-06-02	36.42	37.90	35.70	36.31	20,884,004
2020-06-01	35.00	35.89	34.15	35.51	7,389,516
2020-05-29	36.87	36.87	33.39	36.23	10,040,027
2020-05-28	37.94	38.72	35.54	36.23	10,641,905
2020-05-27	35.63	38.29	35.56	35.76	18,516,203
2020-05-26	35.17	37.07	35.03	35.76	13,036,589
2020-05-22	33.30	34.31	31.90	33.64	9,314,226
2020-05-21	34.09	35.50	32.83	33.64	9,485,241
2020-05-20	35.20	36.12	33.73	34.61	9,860,164
2020-05-19	35.50	36.94	34.53	35.86	11,840,453
2020-05-18	32.38	35.41	31.92	35.10	13,369,808
2020-05-15	31.10	33.42	30.70	31.82	11,851,588
2020-05-14	32.82	32.82	28.70	30.48	18,534,798
2020-05-13	33.40	33.40	31.34	31.72	8,221,569
2020-05-12	34.30	34.60	31.87	32.72	16,458,474
2020-05-11	35.00	36.25	33.65	34.83	9,829,636
2020-05-07	34.75	36.14	33.28	34.54	14,653,090
2020-05-06	36.18	36.18	33.58	34.20	13,081,410
2020-05-05	37.80	38.31	34.90	35.45	14,120,378
2020-05-04	38.50	38.50	35.73	36.65	8,983,138
2020-05-01	38.88	38.88	35.40	38.21	11,861,692
2020-04-30	40.06	43.39	35.36	39.45	18,693,173
2020-04-29	37.00	39.58	35.89	39.45	15,106,064
2020-04-28	33.72	36.54	33.72	34.98	11,104,610
2020-04-27	34.39	37.61	33.82	34.98	26,654,927
2020-04-24	32.75	34.84	32.23	33.31	17,068,039
2020-04-23	31.60	34.16	30.00	33.06	14,960,311
2020-04-22	33.22	33.56	29.66	32.43	14,612,197
2020-04-21	33.62	33.90	31.14	32.43	29,674,892
2020-04-20	37.67	40.07	34.35	35.00	26,006,952
2020-04-17	36.56	38.14	33.99	35.61	24,633,614
2020-04-16	38.49	38.49	32.07	33.19	20,298,460
2020-04-15	43.33	43.33	35.76	36.06	16,872,756
2020-04-14	39.65	43.00	38.37	39.55	18,431,275
2020-04-09	34.69	39.64	33.85	39.55	35,356,831
2020-04-08	30.53	33.42	29.00	32.83	24,231,411
2020-04-07	30.00	31.50	28.81	27.45	17,309,970
2020-04-06	25.00	29.30	25.00	23.92	18,199,929
2020-04-03	27.49	28.00	23.90	25.93	3,584,646
2020-04-03	27.49	28.00	23.37	23.92	21,303,534
2020-04-02	28.90	30.01	25.49	25.93	26,631,986
2020-04-02	28.90	30.01	25.55	29.16	9,524,531
2020-04-01	31.83	33.37	28.58	28.58	28,562,098
2020-04-01	31.83	33.37	28.86	32.83	11,402,905
2020-03-31	37.50	37.50	32.52	32.66	9,278,714
2020-03-30	32.45	34.55	28.00	31.86	10,997,608
2020-03-27	37.82	37.86	31.60	37.81	31,686,898
2020-03-26	38.73	40.67	34.04	39.08	12,064,189
2020-03-25	35.00	38.62	34.76	34.52	7,599,570
2020-03-24	31.96	34.00	29.73	30.38	13,377,354
2020-03-23	34.00	36.74	29.16	32.42	7,155,278
2020-03-20	43.00	43.71	37.80	41.78	5,252,289
2020-03-19	42.41	46.76	39.00	43.51	8,875,506
2020-03-18	32.66	33.50	27.98	33.56	5,606,922
2020-03-17	30.00	37.39	24.00	27.69	16,955,979
2020-03-16	34.50	35.11	19.84	35.22	44,460,246
2020-03-13	42.56	43.78	35.45	41.51	12,800,296
2020-03-12	47.58	47.75	44.00	49.60	4,974,692
2020-03-11	51.66	53.80	46.97	52.51	12,784,976
2020-03-10	55.92	57.14	51.24	56.00	17,194,799
2020-03-09	60.00	65.74	51.72	69.10	17,286,744
2020-03-06	76.66	76.66	58.00	69.10	22,891,451
2020-03-05	116.00	118.00	72.60	126.30	21,556,935
2020-03-04	126.60	129.25	125.75	128.78	3,132,952
2020-03-03	131.55	132.40	128.40	128.40	2,540,642
2020-03-02	133.15	134.60	124.40	130.88	3,692,770
2020-02-28	132.15	132.55	126.80	135.95	3,889,782
2020-02-27	139.85	140.95	135.20	143.15	4,237,032
2020-02-26	141.85	143.75	139.25	142.28	7,291,071
2020-02-25	144.45	145.80	141.70	143.40	1,941,447
2020-02-24	148.80	148.90	142.00	151.53	1,962,209
2020-02-21	152.05	153.65	148.95	151.53	1,905,926
2020-02-20	152.30	152.40	150.40	150.85	5,254,754
2020-02-19	152.60	152.60	149.50	149.78	1,822,351
2020-02-18	152.00	152.00	148.55	148.93	2,051,102
2020-02-17	151.40	151.90	147.75	151.55	2,019,536
2020-02-14	152.15	152.20	149.70	149.78	2,491,976
2020-02-13	150.00	153.15	149.00	150.80	2,951,226
2020-02-12	153.25	154.25	150.20	150.63	2,824,944
2020-02-11	151.00	153.75	151.00	153.38	2,734,308
2020-02-10	151.00	151.05	147.50	150.85	2,309,852
2020-02-07	152.00	152.25	148.25	149.25	2,350,336
2020-02-06	154.40	155.50	151.35	152.35	2,965,227
2020-02-05	153.00	155.40	150.45	154.08	5,043,485
2020-02-04	147.50	152.75	147.50	151.80	4,399,639
2020-02-03	145.95	147.65	143.75	147.43	5,025,741
2020-01-31	149.00	150.30	146.00	146.98	1,861,188
2020-01-30	152.05	152.05	146.05	146.98	3,742,343
2020-01-29	155.65	155.65	150.60	151.10	5,693,967
2020-01-28	153.50	158.00	152.95	153.85	3,752,705
2020-01-27	160.25	160.25	153.75	154.50	4,649,893
2020-01-24	159.00	161.95	158.15	159.98	3,150,030
2020-01-23	157.50	159.55	157.20	157.23	3,407,891
2020-01-22	159.50	162.35	157.90	158.63	4,791,247
2020-01-21	164.40	164.40	158.90	160.85	3,997,394
2020-01-20	169.00	169.25	164.65	164.78	3,449,527
2020-01-17	172.70	173.95	169.55	172.75	3,157,846
2020-01-16	172.00	174.65	170.25	170.68	6,544,256
2020-01-15	174.45	176.55	172.45	172.83	7,045,781
2020-01-14	166.00	170.65	166.00	170.40	2,935,214
2020-01-13	166.00	171.60	166.00	166.50	2,690,089
2020-01-10	165.00	168.15	164.70	167.83	3,291,766
2020-01-09	163.15	165.20	161.30	163.85	2,919,825
2020-01-08	165.50	167.25	162.35	163.40	4,910,431
2020-01-07	162.00	173.50	162.00	166.30	3,746,451
2020-01-06	166.45	166.45	162.75	164.85	3,031,734
2020-01-03	167.65	168.45	165.00	165.60	2,308,673
2020-01-02	164.15	169.90	163.70	169.15	3,551,860
2019-12-31	164.85	165.80	163.85	164.55	745,165
2019-12-30	164.95	169.30	164.40	165.95	2,304,612
2019-12-27	167.00	168.10	164.90	167.05	2,106,036
2019-12-24	165.25	168.40	163.55	168.30	1,100,003
2019-12-23	163.65	170.20	163.65	164.48	2,476,443
2019-12-20	171.90	171.90	162.50	164.35	5,598,151
2019-12-19	173.70	173.70	166.20	169.03	5,794,103
2019-12-18	180.05	181.40	178.05	178.10	3,840,148
2019-12-17	180.00	181.40	174.70	180.50	7,552,525
2019-12-16	173.00	185.25	173.00	182.95	8,535,650
2019-12-13	170.00	180.50	168.50	175.20	10,927,138
2019-12-12	156.35	159.95	155.15	159.30	3,691,982
2019-12-11	160.10	160.10	153.85	157.03	5,394,210
2019-12-10	162.70	163.70	158.90	159.45	3,401,711
2019-12-09	160.65	164.30	160.65	163.53	3,198,503
2019-12-06	158.80	161.60	158.80	159.78	881,062
2019-12-05	159.15	161.50	158.95	160.13	1,310,303
2019-12-04	156.80	160.70	156.15	160.13	2,952,685
2019-12-03	158.00	158.85	153.65	156.25	2,855,309
2019-12-02	158.85	159.30	155.20	156.85	2,616,503
2019-11-29	162.75	162.75	158.40	159.30	2,196,519
2019-11-28	160.00	163.70	158.95	161.93	2,951,766
2019-11-27	160.65	162.35	158.25	160.00	5,756,435
2019-11-26	161.35	162.75	159.75	161.13	4,184,050
2019-11-25	161.00	162.60	158.95	162.08	3,396,934
2019-11-22	159.85	160.90	158.25	159.45	5,525,115
2019-11-21	159.30	159.30	155.85	158.35	2,839,320
2019-11-20	160.45	161.30	159.05	160.65	2,193,206
2019-11-19	160.30	162.50	158.90	160.15	2,823,114
2019-11-18	158.90	161.95	158.20	158.98	3,026,386
2019-11-15	154.10	158.50	154.05	157.83	2,877,325
2019-11-14	153.85	155.95	153.15	155.15	1,685,363
2019-11-13	152.20	153.30	150.25	152.33	3,119,681
2019-11-12	154.15	154.65	151.80	151.95	8,926,370
2019-11-11	154.10	155.55	151.40	154.18	2,297,200
2019-11-08	158.40	160.30	155.00	155.13	2,241,057
2019-11-07	156.20	159.75	155.00	159.23	3,295,826
2019-11-06	157.80	157.80	153.85	154.78	1,958,377
2019-11-05	157.85	158.20	155.85	157.08	2,521,436
2019-11-04	155.00	158.50	154.70	157.23	3,605,715
2019-11-01	156.20	157.85	155.35	156.33	2,568,066
2019-10-31	160.40	160.40	156.50	157.05	2,159,226
2019-10-30	161.00	161.50	154.75	159.08	3,420,201
2019-10-29	165.15	165.65	158.35	165.08	1,869,886
2019-10-28	161.85	165.30	160.90	165.08	2,767,039
2019-10-25	163.35	166.90	158.55	161.98	5,383,847
2019-10-24	170.55	174.05	163.30	163.55	6,395,318
2019-10-23	170.60	173.35	168.15	171.65	4,876,939
2019-10-22	173.90	175.00	171.00	173.78	4,630,943
2019-10-21	169.95	175.05	169.70	173.30	12,021,415
2019-10-18	174.15	175.45	170.45	171.00	7,843,369
2019-10-17	171.05	178.90	168.80	173.50	6,887,428
2019-10-16	170.85	174.75	166.70	172.20	5,795,207
2019-10-15	165.40	172.80	163.40	162.78	7,863,057
2019-10-14	162.00	163.00	156.40	162.78	4,405,385
2019-10-11	147.75	164.70	147.75	161.93	8,306,493
2019-10-10	143.95	148.80	143.75	144.53	1,430,179
2019-10-09	145.35	145.80	143.10	144.53	1,119,347
2019-10-08	147.40	147.40	142.35	144.10	2,139,755
2019-10-07	147.45	148.60	143.15	146.15	1,823,340
2019-10-04	145.25	150.85	145.25	146.68	3,165,067
2019-10-03	145.50	147.20	144.15	146.48	3,474,415
2019-10-02	145.45	146.60	143.25	144.75	3,539,106
2019-10-01	145.70	148.40	144.70	146.28	5,894,526
2019-09-30	145.10	146.00	144.00	144.58	2,128,396
2019-09-27	145.05	145.15	143.30	144.45	1,943,866
2019-09-26	145.25	146.25	142.45	144.00	1,928,875
2019-09-25	143.50	144.35	141.45	144.23	2,423,457
2019-09-24	145.40	146.05	142.80	144.93	3,910,339
2019-09-23	145.35	145.95	142.65	144.88	3,412,453
2019-09-20	141.20	150.40	141.10	145.70	6,395,193
2019-09-19	139.65	143.00	139.60	141.15	5,250,440
2019-09-18	142.65	143.50	139.95	140.48	5,757,140
2019-09-17	144.05	145.15	142.55	143.53	2,972,262
2019-09-16	146.00	146.75	142.80	145.05	3,528,862
2019-09-13	144.10	148.05	142.55	146.15	3,934,757
2019-09-12	141.20	145.85	140.20	144.65	4,354,301
2019-09-11	140.00	143.75	139.25	140.35	3,590,486
2019-09-10	136.00	140.55	136.00	139.08	11,630,063
2019-09-09	138.00	138.85	135.40	137.25	3,393,502
2019-09-06	134.75	137.30	133.30	136.68	3,589,314
2019-09-05	131.55	135.90	131.00	134.80	3,406,019
2019-09-04	127.45	132.45	126.50	131.20	3,658,642
2019-09-03	128.35	128.60	124.95	125.10	2,353,392
2019-09-02	124.90	128.40	124.90	128.43	1,813,187
2019-08-30	125.50	126.45	124.65	125.68	1,155,495
2019-08-29	124.45	124.95	122.30	125.18	968,402
2019-08-28	125.50	125.50	122.55	125.18	2,809,987
2019-08-27	122.50	126.80	121.10	124.83	2,970,734
2019-08-23	123.75	124.95	120.10	123.25	915,928
2019-08-22	124.20	124.65	122.10	123.25	2,193,525
2019-08-21	123.55	128.15	122.90	123.93	5,135,454
2019-08-20	122.95	123.75	118.90	119.90	3,888,181
2019-08-19	120.35	123.10	120.35	122.98	3,735,815
2019-08-16	123.35	123.95	119.85	120.88	3,035,209
2019-08-15	123.95	124.45	120.90	121.30	3,291,439
2019-08-14	129.25	130.70	124.80	125.28	10,724,513
2019-08-13	131.35	131.70	125.85	130.43	4,263,220
2019-08-12	135.50	135.50	130.00	130.83	4,693,984
2019-08-09	138.10	138.10	134.30	135.60	2,780,526
2019-08-08	138.30	138.55	134.60	137.93	4,013,636
2019-08-07	137.50	140.75	135.45	137.50	9,736,005
2019-08-06	136.90	143.30	136.70	138.33	11,527,812
2019-08-05	135.30	140.10	133.00	135.75	4,488,406
2019-08-02	137.60	142.10	135.55	137.18	16,354,123
2019-08-01	116.50	142.15	116.50	137.78	13,034,570
2019-07-31	117.50	119.55	114.95	117.35	4,631,335
2019-07-30	119.60	119.60	117.30	118.45	2,620,893
2019-07-29	117.05	119.55	117.05	118.65	1,632,215
2019-07-26	114.70	118.10	114.70	117.90	2,023,814
2019-07-25	118.70	118.70	114.90	115.85	2,966,488
2019-07-24	118.70	119.40	117.30	118.35	3,354,074
2019-07-23	120.15	120.55	117.25	118.38	2,875,002
2019-07-22	117.55	119.85	116.85	118.93	2,834,099
2019-07-19	118.00	118.50	116.35	117.90	2,730,039
2019-07-18	114.00	117.70	113.80	116.00	3,744,410
2019-07-17	110.35	115.35	110.35	114.00	6,502,974
2019-07-16	111.20	112.60	109.55	112.15	3,854,581
2019-07-15	111.45	114.75	110.90	111.75	2,515,265
2019-07-12	111.65	114.25	111.65	112.18	2,744,823
2019-07-11	111.75	112.30	110.20	111.85	2,655,858
2019-07-10	111.55	113.60	108.25	112.08	3,946,266
2019-07-09	110.30	110.30	107.20	108.90	2,556,784
2019-07-08	108.50	110.75	108.50	109.63	2,603,947
2019-07-05	111.30	111.30	108.60	108.83	2,739,757
2019-07-04	109.65	112.60	109.65	110.45	2,458,040
2019-07-03	106.80	110.65	106.55	110.43	3,643,074
2019-07-02	106.10	108.55	105.60	108.08	3,262,078
2019-07-01	105.35	108.10	105.25	107.00	3,530,133
2019-06-28	103.35	105.80	103.35	105.03	5,796,586
2019-06-27	100.00	104.15	100.00	104.05	20,622,477
2019-06-26	103.85	103.85	100.35	100.78	4,687,613
2019-06-25	104.10	104.15	102.30	102.98	3,373,673
2019-06-24	106.05	107.55	104.15	104.58	4,322,891
2019-06-21	105.25	110.10	103.45	104.35	3,658,620
2019-06-20	104.30	107.50	104.10	104.35	3,185,515
2019-06-19	102.10	105.10	101.25	104.58	5,707,617
2019-06-18	99.32	102.35	98.94	102.20	3,248,855
2019-06-17	101.45	101.60	98.66	100.48	3,959,611
2019-06-14	100.55	103.10	100.35	100.83	5,008,016
2019-06-13	102.50	103.40	101.10	101.58	3,778,873
2019-06-12	104.30	104.80	101.75	103.13	3,362,307
2019-06-11	108.30	108.30	105.05	105.18	4,167,597
2019-06-10	107.85	109.55	106.60	108.18	2,577,770
2019-06-07	106.20	106.70	105.70	106.23	10,641,062
2019-06-06	107.10	108.10	105.30	106.65	2,932,706
2019-06-05	107.40	110.50	107.40	107.98	4,777,328
2019-06-04	104.75	109.00	104.75	108.73	2,603,299
2019-06-03	112.05	112.05	105.95	106.18	4,019,639
2019-05-31	108.25	111.60	106.95	109.53	2,913,815
2019-05-30	109.15	110.25	107.55	109.53	4,315,304
2019-05-29	106.45	110.00	105.30	109.55	5,953,694
2019-05-28	103.95	108.25	103.95	107.98	4,601,764
2019-05-24	106.80	107.95	105.20	105.43	2,920,311
2019-05-23	106.00	106.45	104.20	105.88	5,753,739
2019-05-22	109.35	109.85	106.60	106.95	5,484,868
2019-05-21	111.75	112.30	108.75	109.58	3,587,246
2019-05-20	113.25	113.25	110.10	110.48	2,556,765
2019-05-17	114.40	115.05	112.85	113.63	2,113,410
2019-05-16	115.10	115.55	113.05	114.65	2,363,616
2019-05-15	116.15	117.90	114.40	115.00	4,190,316
2019-05-14	115.20	117.85	115.20	116.90	4,838,798
2019-05-13	118.70	118.70	114.10	115.40	2,849,122
2019-05-10	119.85	119.85	118.45	119.23	2,477,528
2019-05-09	123.20	124.20	118.65	119.00	2,276,909
2019-05-08	122.60	124.00	121.10	123.15	2,501,256
2019-05-07	124.70	125.30	121.65	122.20	3,058,489
2019-05-03	125.80	125.80	123.90	124.45	3,033,386
2019-05-02	126.95	127.05	124.70	124.83	3,075,454
2019-05-01	127.00	129.25	126.05	126.70	1,648,030
2019-04-30	129.05	129.05	125.60	127.00	4,359,323
2019-04-29	128.50	130.55	126.90	128.20	2,737,790

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