Ip Group Share History

Ip Group Share Price history. The following table shows end-of-day data IPO historical share prices for Ip Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	47.00	47.45	46.10	47.25	3,788,998
2024-04-24	48.40	48.40	47.25	47.65	1,367,162
2024-04-23	47.50	48.70	47.50	48.30	4,991,691
2024-04-22	46.60	48.10	46.60	47.50	796,994
2024-04-19	49.25	49.25	46.25	46.40	1,037,137
2024-04-18	48.00	48.05	46.25	47.50	1,479,662
2024-04-17	45.60	46.55	45.40	45.90	943,120
2024-04-16	46.70	46.70	45.10	45.60	1,389,954
2024-04-15	47.15	48.10	46.95	47.15	1,020,029
2024-04-12	49.50	49.50	47.10	47.55	1,757,971
2024-04-11	46.90	48.05	46.90	47.25	1,002,735
2024-04-10	49.50	49.50	46.75	46.95	1,568,382
2024-04-09	43.75	47.65	43.75	47.40	2,140,243
2024-04-08	42.50	47.85	42.50	46.15	3,497,610
2024-04-05	46.80	46.80	44.60	44.60	1,506,754
2024-04-04	46.65	46.70	45.70	45.90	586,272
2024-04-03	47.40	47.40	45.90	45.90	1,950,762
2024-04-02	48.90	48.95	46.25	46.25	2,805,479
2024-04-01	47.60	47.60	47.60	47.60	0
2024-03-29	47.60	47.60	47.60	47.60	0
2024-03-28	47.00	47.95	46.25	47.60	1,751,013
2024-03-27	47.50	47.55	46.95	47.10	1,933,385
2024-03-26	46.80	47.20	46.60	47.10	1,257,050
2024-03-25	46.10	47.10	45.70	46.60	4,526,413
2024-03-22	45.85	46.45	45.50	46.45	2,243,888
2024-03-21	45.80	46.65	44.85	45.75	6,051,406
2024-03-20	46.60	46.60	45.20	45.35	2,681,545
2024-03-19	46.60	46.85	45.50	46.20	4,005,454
2024-03-18	48.00	48.80	46.75	46.75	2,189,534
2024-03-15	51.70	51.70	47.65	47.95	4,728,348
2024-03-14	48.20	49.75	47.80	48.00	2,129,718
2024-03-13	51.50	51.50	48.15	48.20	8,138,449
2024-03-12	51.90	52.10	50.70	51.60	1,734,838
2024-03-11	51.10	51.90	50.80	51.00	1,559,359
2024-03-08	50.40	51.30	49.85	51.00	3,468,475
2024-03-07	50.00	51.10	49.40	50.00	3,560,156
2024-03-06	48.35	50.40	48.35	49.50	2,129,307
2024-03-05	49.55	49.55	48.05	48.90	1,467,126
2024-03-04	49.70	49.70	48.25	48.35	954,718
2024-03-01	48.35	49.25	47.65	48.95	2,272,357
2024-02-29	45.90	49.10	45.90	47.85	1,797,818
2024-02-28	49.50	49.50	48.00	48.25	1,301,309
2024-02-27	49.55	49.55	47.70	48.45	8,240,205
2024-02-26	45.90	48.90	45.90	48.45	88,125,137
2024-02-23	48.00	49.20	45.95	47.60	3,930,867
2024-02-22	50.10	50.10	49.00	49.00	2,546,702
2024-02-21	50.70	50.70	49.65	50.10	818,520
2024-02-20	51.00	51.00	49.80	50.50	1,253,875
2024-02-19	51.30	51.30	50.90	51.10	958,029
2024-02-16	55.00	55.00	51.30	51.60	983,154
2024-02-15	50.80	52.10	50.00	51.90	2,078,514
2024-02-14	50.90	51.00	50.10	50.10	1,172,294
2024-02-13	51.10	51.20	49.75	50.10	1,607,734
2024-02-12	50.10	51.50	50.10	51.00	684,349
2024-02-09	50.40	50.70	50.20	50.20	619,513
2024-02-08	50.90	51.50	50.50	50.60	984,593
2024-02-07	50.60	50.60	49.40	50.30	1,435,018
2024-02-06	52.10	52.10	50.30	50.60	1,733,296
2024-02-05	51.90	53.00	51.40	52.10	712,901
2024-02-02	55.00	55.00	51.70	51.90	1,048,062
2024-02-01	51.70	53.10	51.20	52.60	3,857,253
2024-01-31	52.30	54.40	51.90	52.40	1,856,995
2024-01-30	54.60	55.20	54.00	54.00	683,369
2024-01-29	56.10	56.10	54.60	54.60	619,002
2024-01-26	56.50	56.90	55.30	55.90	5,499,043
2024-01-25	56.00	56.60	55.10	56.50	721,769
2024-01-24	56.80	57.10	56.00	56.00	443,956
2024-01-23	55.30	56.80	55.20	56.20	1,564,203
2024-01-22	56.30	56.30	55.20	55.30	554,251
2024-01-19	55.20	55.60	54.30	54.60	1,053,743
2024-01-18	55.60	55.90	55.00	55.40	1,081,192
2024-01-17	54.50	54.70	52.50	54.20	2,928,977
2024-01-16	53.60	55.10	53.00	54.30	1,097,037
2024-01-15	50.40	54.90	50.40	54.20	1,551,258
2024-01-12	53.50	55.00	53.50	54.50	856,738
2024-01-11	54.00	55.10	53.70	53.70	1,133,827
2024-01-10	55.20	55.20	53.90	54.20	583,366
2024-01-09	55.40	55.40	53.60	54.20	1,904,015
2024-01-08	54.80	55.60	54.10	55.40	1,074,701
2024-01-05	54.80	55.20	53.80	54.80	570,448
2024-01-04	54.60	55.30	50.80	55.20	946,403
2024-01-03	52.60	55.80	52.60	54.90	870,691
2024-01-02	58.00	58.20	56.30	56.30	600,663
2024-01-01	58.10	58.10	58.10	58.10	0
2023-12-29	57.70	58.50	57.70	58.10	297,537
2023-12-28	57.70	58.00	57.00	57.70	532,631
2023-12-27	56.20	59.00	56.20	57.70	3,570,092
2023-12-26	58.50	58.50	58.50	58.50	0
2023-12-25	58.50	58.50	58.50	58.50	0
2023-12-22	58.00	59.00	57.40	58.50	3,332,825
2023-12-21	57.80	58.70	57.00	58.00	590,048
2023-12-20	57.60	59.70	57.20	58.20	1,704,071
2023-12-19	55.40	56.90	55.00	56.90	1,081,272
2023-12-18	56.60	56.60	52.80	55.40	1,773,981
2023-12-15	52.60	53.20	51.60	52.30	2,892,671
2023-12-14	49.30	51.90	49.30	51.90	1,387,761
2023-12-13	48.65	49.10	47.95	48.60	1,814,340
2023-12-12	49.70	49.70	47.90	48.65	5,633,470
2023-12-11	48.40	49.20	47.45	49.20	1,420,261
2023-12-08	43.80	48.70	43.80	48.40	9,045,681
2023-12-07	49.00	49.00	46.65	46.65	1,325,951
2023-12-06	50.00	51.30	49.75	49.75	1,729,747
2023-12-05	49.70	50.50	49.20	50.50	1,788,167
2023-12-04	50.30	51.50	49.90	49.90	1,332,558
2023-12-01	50.50	51.10	50.20	50.50	1,105,263
2023-11-30	51.50	52.40	49.90	50.50	2,990,486
2023-11-29	53.40	53.40	50.50	51.20	736,926
2023-11-28	53.50	53.50	50.10	51.40	1,342,527
2023-11-27	53.00	53.40	52.60	52.60	918,764
2023-11-24	52.60	53.60	51.80	53.10	1,140,906
2023-11-23	52.00	52.00	50.90	51.50	451,873
2023-11-22	50.40	51.00	49.75	50.90	958,760
2023-11-21	52.80	52.80	50.00	50.10	653,024
2023-11-20	54.10	54.10	51.20	51.90	373,731
2023-11-17	51.80	52.40	50.70	51.70	1,022,013
2023-11-16	49.00	51.90	49.00	51.10	1,743,327
2023-11-15	51.00	52.40	49.70	50.50	1,404,028
2023-11-14	46.10	51.50	46.00	50.90	2,914,481
2023-11-13	45.70	46.40	45.00	45.70	1,030,204
2023-11-10	45.75	46.00	44.15	45.95	775,782
2023-11-09	46.00	46.50	45.20	46.40	2,232,626
2023-11-08	43.50	47.10	43.50	46.15	1,591,370
2023-11-07	47.35	47.35	45.30	45.75	418,512
2023-11-06	50.00	50.00	45.90	46.20	638,313
2023-11-03	47.00	49.10	46.35	49.10	1,087,864
2023-11-02	45.00	47.35	44.70	46.55	2,819,910
2023-11-01	44.90	45.70	44.00	44.00	3,407,421
2023-10-31	45.15	45.50	43.60	43.85	2,396,065
2023-10-30	42.55	43.80	42.55	43.60	796,483
2023-10-27	45.00	45.00	42.75	43.60	1,550,872
2023-10-26	47.05	47.15	43.30	43.70	3,791,507
2023-10-25	46.00	46.60	44.80	46.00	1,602,483
2023-10-24	49.00	49.00	46.30	46.80	1,467,869
2023-10-23	49.10	50.30	48.35	48.85	1,052,156
2023-10-20	49.30	50.00	49.00	49.45	795,575
2023-10-19	46.00	49.00	46.00	47.75	1,636,976
2023-10-18	47.40	48.55	47.15	47.25	1,105,055
2023-10-17	50.00	50.00	47.40	49.70	1,434,804
2023-10-16	52.70	52.70	48.05	48.65	790,353
2023-10-13	54.20	54.20	48.95	49.10	1,685,557
2023-10-12	54.50	54.50	51.70	52.00	1,973,988
2023-10-11	50.70	52.30	50.70	51.30	900,822
2023-10-10	52.00	52.00	50.30	51.40	777,595
2023-10-09	50.00	51.70	49.70	50.20	548,607
2023-10-06	50.00	50.90	49.00	50.20	658,291
2023-10-05	50.50	50.80	49.50	50.10	787,032
2023-10-04	51.00	51.50	48.60	49.65	805,186
2023-10-03	51.40	51.50	49.95	49.95	1,050,109
2023-10-02	56.90	56.90	50.80	51.30	727,349
2023-09-29	52.60	53.50	52.30	53.00	1,710,520
2023-09-28	54.40	54.80	52.00	52.30	1,184,653
2023-09-27	56.00	56.10	54.00	54.30	784,706
2023-09-26	55.70	56.30	54.60	56.00	695,218
2023-09-25	58.10	58.40	54.80	55.50	1,581,494
2023-09-22	60.10	60.70	58.50	58.50	2,448,725
2023-09-21	60.30	61.00	59.50	60.50	1,096,009
2023-09-20	58.00	60.50	58.00	60.30	827,938
2023-09-19	59.80	60.20	58.60	58.70	331,537
2023-09-18	60.80	60.80	59.40	59.80	796,811
2023-09-15	59.00	60.50	59.00	59.10	3,479,948
2023-09-14	57.50	59.10	57.10	59.10	2,280,287
2023-09-13	57.90	57.90	56.20	57.40	1,005,839
2023-09-12	58.50	58.50	57.00	57.60	564,243
2023-09-11	59.10	59.10	57.90	58.30	271,317
2023-09-08	58.50	58.50	57.20	57.80	652,546
2023-09-07	58.20	58.30	57.50	58.20	599,474
2023-09-06	58.20	58.50	57.30	58.20	352,275
2023-09-05	56.60	58.10	56.50	57.60	1,180,718
2023-09-04	58.10	58.20	56.40	56.60	1,726,171
2023-09-01	58.60	58.90	58.10	58.10	639,844
2023-08-31	59.40	59.40	58.40	58.70	1,975,473
2023-08-30	59.50	60.30	58.90	58.90	2,076,894
2023-08-29	59.80	60.30	58.20	59.20	913,592
2023-08-28	58.20	58.20	58.20	58.20	0
2023-08-25	61.00	61.00	58.00	58.20	614,561
2023-08-24	59.10	59.10	58.20	58.30	535,409
2023-08-23	58.30	58.60	57.90	58.20	412,164
2023-08-22	60.90	60.90	57.20	57.80	708,288
2023-08-21	59.50	59.50	57.20	57.40	790,560
2023-08-18	61.00	61.00	57.20	58.00	1,111,954
2023-08-17	60.00	60.00	57.80	58.40	875,427
2023-08-16	59.50	59.50	58.50	58.80	1,151,525
2023-08-15	58.90	59.10	58.00	58.60	488,250
2023-08-14	61.00	61.00	57.70	59.00	1,339,391
2023-08-11	61.00	61.40	59.30	59.80	1,420,627
2023-08-10	59.80	60.90	59.80	60.90	4,828,261
2023-08-09	62.00	62.00	59.00	60.20	780,485
2023-08-08	57.70	59.20	55.10	58.70	1,799,335
2023-08-07	59.70	59.70	57.70	57.70	1,072,056
2023-08-04	57.40	58.20	57.00	58.00	1,210,550
2023-08-03	60.00	60.00	56.60	57.00	1,267,566
2023-08-02	62.60	62.60	56.40	57.40	3,507,893
2023-08-01	59.80	62.10	59.60	60.00	2,957,202
2023-07-31	60.90	60.90	59.60	59.80	867,222
2023-07-28	61.00	61.90	59.70	60.50	744,776
2023-07-27	63.00	63.00	61.00	61.40	534,824
2023-07-26	64.50	64.50	60.20	61.00	1,833,973
2023-07-25	59.30	61.00	59.10	60.80	1,972,007
2023-07-24	58.90	59.40	58.30	59.30	636,962
2023-07-21	60.00	60.00	57.90	58.90	1,814,718
2023-07-20	60.00	61.20	59.90	60.00	1,202,885
2023-07-19	60.50	61.90	59.90	61.40	2,927,566
2023-07-18	57.70	59.40	57.70	59.40	1,004,841
2023-07-17	57.00	57.90	55.00	57.70	2,442,643
2023-07-14	57.50	58.00	56.70	57.20	804,069
2023-07-13	56.50	58.10	56.00	57.50	1,027,320
2023-07-12	58.00	58.00	54.20	55.90	842,896
2023-07-11	53.70	54.70	53.30	54.20	692,710
2023-07-10	52.00	53.90	51.00	53.70	1,169,344
2023-07-07	52.80	53.10	51.70	52.00	744,251
2023-07-06	53.60	53.80	52.30	52.30	1,403,733
2023-07-05	54.60	54.60	53.40	53.70	542,935
2023-07-04	56.10	56.10	55.20	55.50	549,489
2023-07-03	56.50	56.90	56.30	56.30	1,502,967
2023-06-30	55.60	57.20	55.30	56.50	1,460,086
2023-06-29	57.00	57.80	55.00	55.50	1,325,155
2023-06-28	53.00	57.90	53.00	57.60	925,463
2023-06-27	53.30	55.00	53.00	54.60	1,288,904
2023-06-26	53.00	53.50	52.50	53.20	1,139,307
2023-06-23	53.50	55.30	52.90	53.80	1,380,459
2023-06-22	50.20	53.60	50.20	53.60	986,273
2023-06-21	52.50	54.80	52.30	53.30	1,659,903
2023-06-20	52.40	53.80	52.20	53.70	2,026,406
2023-06-19	54.00	54.00	52.10	52.40	2,843,384
2023-06-16	53.50	54.80	53.10	54.40	5,190,085
2023-06-15	53.90	53.90	52.10	52.90	1,374,450
2023-06-14	57.80	57.80	52.40	53.30	3,835,214
2023-06-13	55.60	55.60	53.40	54.00	1,092,918
2023-06-12	54.60	55.80	54.30	54.80	782,251
2023-06-09	56.00	56.00	54.40	54.60	1,069,513
2023-06-08	57.60	57.60	55.70	56.00	696,066
2023-06-07	56.00	57.10	55.50	57.10	1,418,899
2023-06-06	56.70	56.90	55.70	56.00	1,109,742
2023-06-05	56.00	57.30	55.50	55.80	1,930,737
2023-06-02	55.30	56.50	55.30	56.00	1,101,366
2023-06-01	57.30	57.30	55.30	55.30	1,155,945
2023-05-31	61.00	61.00	55.90	56.60	2,682,085
2023-05-30	57.20	58.40	57.20	57.90	946,322
2023-05-29	57.20	57.20	57.20	57.20	0
2023-05-26	55.60	57.20	54.80	57.20	1,540,345
2023-05-25	60.90	60.90	55.20	55.20	1,191,259
2023-05-24	57.90	58.30	57.20	57.70	1,894,620
2023-05-23	57.70	59.00	57.70	57.90	647,102
2023-05-22	60.50	60.50	56.20	57.40	739,801
2023-05-19	60.10	60.10	56.20	56.40	952,175
2023-05-18	54.60	56.40	54.60	55.80	735,668
2023-05-17	54.10	54.70	52.80	54.50	881,945
2023-05-16	54.80	55.50	53.10	54.30	842,962
2023-05-15	53.30	55.00	53.30	54.80	1,306,799
2023-05-12	52.20	54.10	52.20	53.30	1,167,925
2023-05-11	53.00	54.20	53.00	53.70	1,147,180
2023-05-10	52.50	53.80	51.90	53.30	2,068,940
2023-05-09	56.50	56.50	52.50	52.50	3,551,552
2023-05-08	55.00	55.00	55.00	55.00	0
2023-05-05	55.00	56.30	54.20	55.00	994,805
2023-05-04	52.60	53.40	52.50	53.00	2,872,801
2023-05-03	54.40	54.40	53.80	53.80	2,000,009
2023-05-02	56.00	56.50	53.60	54.40	2,128,321
2023-05-01	56.30	56.30	56.30	56.30	0
2023-04-28	55.30	56.40	55.20	56.30	2,014,011
2023-04-27	55.30	55.90	54.80	55.30	1,329,325
2023-04-26	58.20	58.20	55.00	55.50	1,401,819
2023-04-25	57.30	58.00	55.90	57.40	1,164,682
2023-04-24	62.00	62.00	57.50	57.60	971,676
2023-04-21	60.40	60.50	59.00	59.70	846,515
2023-04-20	59.00	60.50	58.30	59.80	3,448,666
2023-04-19	57.90	59.10	56.70	59.10	1,085,650
2023-04-18	59.70	60.10	57.90	58.10	1,007,506
2023-04-17	61.80	62.10	59.70	59.70	1,706,941
2023-04-14	61.50	62.10	61.00	61.00	2,451,815
2023-04-13	59.40	60.20	57.80	60.20	1,787,243
2023-04-12	60.00	60.20	58.00	58.70	997,957
2023-04-11	56.20	58.70	56.20	58.70	1,332,292
2023-04-10	55.80	55.80	55.80	55.80	0
2023-04-07	55.80	55.80	55.80	55.80	0
2023-04-06	55.80	55.80	54.70	55.80	958,964
2023-04-05	59.80	59.80	53.70	54.90	1,190,829
2023-04-04	55.90	57.00	55.40	55.80	1,399,362
2023-04-03	57.30	57.30	54.60	55.90	1,231,159
2023-03-31	56.50	56.50	54.60	55.35	1,484,740
2023-03-30	55.00	56.15	55.00	55.60	1,253,295
2023-03-29	54.65	55.30	54.30	54.55	2,298,883
2023-03-28	56.00	56.00	54.30	54.65	1,033,120
2023-03-27	56.50	56.50	55.50	55.75	9,000,620
2023-03-24	56.40	56.50	53.95	55.60	1,806,877
2023-03-23	56.10	57.40	56.10	56.95	1,148,278
2023-03-22	56.55	58.15	56.50	57.30	1,665,011
2023-03-21	55.65	57.20	55.65	56.45	1,256,703
2023-03-20	53.50	56.10	53.00	55.65	1,803,737
2023-03-17	53.60	55.50	53.60	55.10	4,872,875
2023-03-16	55.10	55.40	53.75	54.55	2,008,838
2023-03-15	55.55	55.60	53.10	54.15	2,645,988
2023-03-14	57.85	57.85	53.40	55.50	3,344,009
2023-03-13	59.60	60.65	52.95	53.65	6,674,476
2023-03-10	56.00	57.35	54.75	55.60	2,204,868
2023-03-09	59.10	59.10	56.00	57.00	3,348,624
2023-03-08	61.05	61.05	57.80	58.65	3,509,104
2023-03-07	63.00	63.10	61.20	61.60	3,974,556
2023-03-06	65.60	65.60	62.65	63.00	4,187,999
2023-03-03	64.75	65.15	64.35	64.35	810,690
2023-03-02	65.40	65.80	64.40	64.70	779,583
2023-03-01	66.90	66.90	65.50	65.85	931,551
2023-02-28	70.70	70.70	64.60	65.35	2,422,304
2023-02-27	64.50	66.15	64.25	65.90	3,554,643
2023-02-24	66.15	66.15	64.00	64.50	937,025
2023-02-23	63.30	66.35	63.30	65.45	801,462
2023-02-22	63.10	63.95	62.60	63.30	1,026,198
2023-02-21	64.00	64.45	62.75	62.75	820,206
2023-02-20	68.00	68.00	63.00	64.05	906,948
2023-02-17	64.00	64.45	63.25	63.75	1,397,538
2023-02-16	60.80	65.55	60.80	64.65	407,136
2023-02-15	65.70	65.70	62.90	64.90	562,281
2023-02-14	67.45	68.65	65.25	65.30	1,681,548
2023-02-13	66.30	67.10	65.95	67.10	378,481
2023-02-10	65.75	66.65	64.90	66.30	957,300
2023-02-09	67.00	67.50	65.55	66.25	974,006
2023-02-08	70.00	70.00	65.40	67.00	554,910
2023-02-07	69.60	69.60	64.20	65.30	1,705,521
2023-02-06	67.40	67.80	65.70	66.75	1,110,181
2023-02-03	64.30	66.75	63.70	66.75	1,740,550
2023-02-02	61.65	64.65	61.65	63.90	3,701,837
2023-02-01	60.60	62.90	60.60	61.50	1,522,504
2023-01-31	64.65	64.65	60.80	61.00	1,979,187
2023-01-30	60.00	63.50	60.00	63.00	1,087,566
2023-01-27	60.90	63.65	60.10	63.65	1,015,395
2023-01-26	63.20	63.20	60.50	60.50	6,214,434
2023-01-25	61.40	63.00	59.65	60.00	2,410,615
2023-01-24	62.05	62.70	61.10	61.40	1,693,942
2023-01-23	65.00	65.00	61.10	61.55	2,093,501
2023-01-20	60.00	61.80	60.00	61.00	1,153,020
2023-01-19	62.45	63.40	60.40	60.40	1,249,759
2023-01-18	66.40	66.40	63.30	63.65	1,180,991
2023-01-17	64.00	66.45	64.00	64.80	1,753,466
2023-01-16	65.05	66.30	64.15	65.55	836,032
2023-01-13	64.00	65.10	64.00	65.10	1,105,959
2023-01-12	65.70	65.70	63.85	64.00	2,015,268
2023-01-11	59.95	63.00	59.95	62.90	1,732,963
2023-01-10	62.20	62.20	59.65	59.80	722,678
2023-01-09	60.45	61.70	59.95	60.55	1,466,081
2023-01-06	60.45	60.70	59.25	60.45	952,849
2023-01-05	60.10	61.60	60.10	60.45	478,672
2023-01-04	59.00	61.45	59.00	61.15	680,728
2023-01-03	55.00	60.45	55.00	60.25	1,534,754
2023-01-02	55.75	55.75	55.75	55.75	0
2022-12-30	55.50	56.40	55.10	55.75	3,010,988
2022-12-29	56.00	57.10	56.00	56.00	1,886,831
2022-12-28	57.00	57.60	56.45	56.45	595,275
2022-12-27	57.25	57.25	57.25	57.25	0
2022-12-26	57.25	57.25	57.25	57.25	0
2022-12-23	57.00	58.70	57.00	57.25	324,260
2022-12-22	57.15	58.70	56.75	57.20	2,663,327
2022-12-21	56.20	57.70	56.20	57.15	1,137,409
2022-12-20	57.00	57.00	55.85	56.20	909,320
2022-12-19	56.45	58.30	56.00	57.15	853,220
2022-12-16	58.75	58.75	55.85	56.20	3,634,692
2022-12-15	59.30	60.05	57.50	59.00	910,782
2022-12-14	64.00	64.00	58.95	59.95	1,443,161
2022-12-13	60.00	62.25	56.85	60.75	5,409,175
2022-12-12	57.60	57.90	56.60	57.70	1,373,433
2022-12-09	60.85	60.85	57.35	58.40	927,430
2022-12-08	61.40	62.30	58.05	58.05	2,503,424
2022-12-07	63.00	63.00	60.85	61.70	2,147,693
2022-12-06	68.00	68.00	62.95	63.05	2,535,087
2022-12-05	67.75	68.65	66.65	66.65	1,212,873
2022-12-02	65.00	68.90	65.00	67.50	748,470
2022-12-01	66.00	68.10	66.00	67.30	1,517,328
2022-11-30	66.35	66.65	65.60	66.00	1,864,734
2022-11-29	66.55	67.15	65.65	66.00	791,809
2022-11-28	65.15	68.10	65.15	66.55	492,386
2022-11-25	68.40	68.75	66.50	68.75	1,886,018
2022-11-24	72.00	72.00	67.85	68.40	696,406
2022-11-23	67.70	68.70	67.15	68.35	1,018,704
2022-11-22	67.30	69.00	66.90	67.70	779,910
2022-11-21	65.10	68.20	65.10	67.30	1,618,248
2022-11-18	64.25	67.35	64.05	67.35	1,273,973
2022-11-17	69.90	69.90	64.55	65.35	1,884,749
2022-11-16	73.35	73.35	67.85	68.25	2,242,540
2022-11-15	74.00	75.35	72.55	72.75	930,620
2022-11-14	77.40	77.40	70.20	75.40	1,320,441
2022-11-11	71.00	74.85	69.10	73.45	1,488,240
2022-11-10	67.20	70.95	65.80	70.90	1,331,690
2022-11-09	72.60	74.45	67.50	67.75	631,111
2022-11-08	69.60	71.50	69.60	70.75	2,107,681
2022-11-07	67.70	70.95	66.95	70.95	1,683,352
2022-11-04	65.75	67.40	65.45	67.40	2,663,894
2022-11-03	66.10	66.10	63.75	65.95	2,434,948
2022-11-02	64.00	65.60	62.05	65.60	1,239,178
2022-11-01	61.50	63.75	60.40	62.75	1,854,827
2022-10-31	61.50	61.50	58.50	59.00	707,261
2022-10-28	58.05	60.00	58.00	59.75	1,600,054
2022-10-27	62.10	62.35	59.25	60.30	1,871,725
2022-10-26	59.70	61.15	58.05	60.95	1,568,741
2022-10-25	55.70	58.95	54.85	58.55	2,078,510
2022-10-24	55.00	57.15	55.00	55.70	1,832,590
2022-10-21	54.00	56.70	54.00	55.55	1,190,958
2022-10-20	58.25	58.25	55.75	56.25	1,403,459
2022-10-19	60.50	60.50	56.35	56.80	1,555,065
2022-10-18	62.65	63.00	58.55	59.00	1,007,130
2022-10-17	53.35	60.35	53.35	59.95	777,788
2022-10-14	58.00	58.80	56.30	57.10	1,354,010
2022-10-13	57.55	57.55	52.80	56.65	1,167,281
2022-10-12	55.00	55.20	52.00	52.85	1,303,660
2022-10-11	58.00	58.00	53.90	55.00	1,025,106
2022-10-10	60.00	60.00	54.85	56.10	1,564,700
2022-10-07	64.65	64.65	59.35	59.40	1,087,234
2022-10-06	64.15	64.15	59.50	60.85	1,018,698
2022-10-05	67.40	67.40	59.40	60.05	1,143,906
2022-10-04	56.30	63.10	56.30	62.20	2,007,778
2022-10-03	59.00	60.90	57.70	60.80	2,120,656
2022-09-30	55.00	59.85	55.00	59.40	1,784,250
2022-09-29	57.55	58.80	55.15	55.85	1,614,583
2022-09-28	54.80	59.15	54.80	59.10	1,661,173
2022-09-27	60.50	63.40	58.50	58.50	1,162,893
2022-09-26	62.70	63.00	60.00	62.35	2,065,289
2022-09-23	67.15	67.85	62.70	62.70	2,308,973
2022-09-22	66.00	68.30	66.00	67.45	1,302,669
2022-09-21	65.25	68.90	65.25	68.90	978,142
2022-09-20	70.10	73.75	65.90	66.20	1,239,025
2022-09-19	70.40	70.40	70.40	70.40	0
2022-09-16	71.85	71.85	69.15	70.40	3,320,555
2022-09-15	73.95	73.95	69.80	70.25	1,278,640
2022-09-14	71.30	71.30	68.00	69.25	1,172,642
2022-09-13	75.15	75.15	70.40	70.40	1,319,390
2022-09-12	72.05	73.85	69.65	73.40	1,241,768
2022-09-09	69.15	70.75	69.15	69.85	774,043
2022-09-08	70.30	70.30	66.90	68.40	865,604
2022-09-07	70.75	70.75	67.85	68.55	823,146
2022-09-06	71.10	71.10	67.55	68.95	819,049
2022-09-05	70.25	70.25	67.20	67.90	910,311
2022-09-02	66.10	70.25	66.10	70.25	969,942
2022-09-01	73.00	73.00	66.00	66.20	1,468,862
2022-08-31	68.80	70.60	68.80	70.00	1,371,925
2022-08-30	70.75	72.40	69.40	70.05	1,563,544
2022-08-29	68.85	68.85	68.85	68.85	0
2022-08-26	71.00	71.20	68.55	68.85	1,286,040
2022-08-25	70.00	72.60	69.50	70.65	1,442,741
2022-08-24	72.00	73.00	70.15	70.70	1,061,733
2022-08-23	72.75	73.75	72.15	72.45	799,935
2022-08-22	73.45	74.95	72.05	73.15	896,862
2022-08-19	74.45	76.85	73.20	74.20	782,364
2022-08-18	76.00	79.00	75.50	77.35	702,332
2022-08-17	79.25	84.25	77.25	77.75	1,030,718
2022-08-16	81.00	81.90	78.95	78.95	679,075
2022-08-15	81.00	82.70	81.00	81.55	644,836
2022-08-12	81.55	82.70	81.55	81.85	709,863
2022-08-11	82.95	83.65	81.30	82.25	844,763
2022-08-10	79.30	82.85	78.00	82.20	1,201,415
2022-08-09	81.45	82.65	79.05	79.30	1,034,603
2022-08-08	83.85	83.85	79.90	81.00	1,019,091
2022-08-05	88.00	88.60	83.00	83.00	2,739,111
2022-08-04	88.05	88.80	86.75	88.10	910,740
2022-08-03	86.00	87.60	84.50	87.25	1,077,328
2022-08-02	85.85	86.35	84.85	86.35	747,254
2022-08-01	87.90	88.15	85.00	86.45	676,897
2022-07-29	85.00	86.30	82.60	86.30	1,279,882
2022-07-28	82.30	83.60	79.40	81.65	2,427,829
2022-07-27	87.00	87.00	78.50	79.00	3,508,631
2022-07-26	81.90	82.60	80.80	80.80	894,964
2022-07-25	80.65	81.70	78.75	81.40	1,045,174
2022-07-22	73.35	81.75	73.35	80.40	996,030
2022-07-21	75.25	79.60	75.15	79.15	1,329,470
2022-07-20	73.40	77.00	72.30	76.60	950,058
2022-07-19	71.60	73.55	70.75	73.55	1,659,697
2022-07-18	71.90	71.95	70.35	71.65	787,653
2022-07-15	69.80	70.60	67.90	70.60	583,210
2022-07-14	71.60	71.60	67.30	68.10	661,750
2022-07-13	76.80	76.80	68.40	69.20	1,359,840
2022-07-12	72.30	72.30	68.35	71.20	747,102
2022-07-11	74.50	76.25	70.10	71.00	967,557
2022-07-08	70.40	72.50	70.40	71.65	549,635
2022-07-07	75.50	75.50	70.40	71.80	867,547
2022-07-06	69.00	70.90	68.30	70.40	1,128,275
2022-07-05	69.25	69.70	66.40	66.65	760,791
2022-07-04	69.65	69.95	68.40	69.15	747,669
2022-07-01	68.50	70.35	68.50	69.80	875,891
2022-06-30	72.75	72.75	68.30	70.00	1,490,603
2022-06-29	76.00	76.00	72.20	73.40	701,362
2022-06-28	75.30	76.25	75.05	75.50	1,036,652
2022-06-27	75.85	76.35	75.10	76.00	1,550,692
2022-06-24	74.00	75.40	73.00	75.15	1,323,226
2022-06-23	76.30	76.30	72.15	73.05	1,040,563
2022-06-22	72.80	73.95	69.55	73.40	2,157,759
2022-06-21	72.90	73.95	71.65	72.10	1,046,357
2022-06-20	73.00	74.00	71.45	72.40	550,708
2022-06-17	76.20	76.20	71.90	74.40	2,197,257
2022-06-16	73.00	74.75	71.50	71.50	3,280,545
2022-06-15	73.30	75.55	72.90	75.25	1,740,971
2022-06-14	74.00	74.55	70.90	72.25	2,329,882
2022-06-13	74.05	74.05	71.10	71.50	1,496,869
2022-06-10	76.00	77.05	74.45	74.50	1,036,315
2022-06-09	80.80	80.95	76.90	76.95	1,552,588
2022-06-08	73.60	80.65	73.60	80.55	1,985,845
2022-06-07	80.00	82.60	78.90	79.50	857,936
2022-06-06	86.40	86.40	82.40	82.80	948,301
2022-06-03	83.05	83.05	83.05	83.05	0
2022-06-02	83.05	83.05	83.05	83.05	0
2022-06-01	86.55	86.55	82.90	83.05	899,311
2022-05-31	92.75	92.75	84.80	87.15	4,889,669
2022-05-30	85.20	86.50	84.80	86.50	1,819,276
2022-05-27	85.00	85.20	83.65	85.00	938,428
2022-05-26	80.00	85.10	80.00	84.85	966,980
2022-05-25	79.25	82.60	79.25	81.20	3,230,978
2022-05-24	85.00	85.00	81.20	81.65	980,428
2022-05-23	79.00	85.10	79.00	83.95	1,284,608
2022-05-20	80.00	83.00	79.55	82.20	1,489,552
2022-05-19	80.25	80.70	77.25	79.05	1,022,187
2022-05-18	86.75	86.75	81.00	81.00	1,002,910
2022-05-17	79.00	83.40	79.00	82.85	4,455,281
2022-05-16	79.85	81.35	79.80	80.55	488,011
2022-05-13	79.60	81.15	78.15	81.15	1,223,919
2022-05-12	76.85	78.05	75.50	77.25	1,400,581
2022-05-11	78.45	80.05	76.55	79.55	1,788,020
2022-05-10	76.00	79.35	76.00	78.10	1,577,109
2022-05-09	83.60	83.60	77.30	77.30	2,694,002
2022-05-06	83.25	83.25	80.60	81.75	2,193,045
2022-05-05	82.90	84.80	81.50	82.00	2,579,069
2022-05-04	89.35	89.35	80.40	82.00	1,839,232
2022-05-03	77.85	84.15	77.85	82.55	2,273,063
2022-05-02	83.40	83.40	83.40	83.40	0
2022-04-29	82.00	85.75	82.00	83.40	874,089
2022-04-28	82.00	85.90	82.00	84.40	1,222,108
2022-04-27	85.00	85.05	82.50	83.25	1,521,866
2022-04-26	86.00	87.10	83.70	83.70	1,183,997
2022-04-25	87.80	87.80	84.50	86.30	2,615,560
2022-04-22	91.10	91.10	88.50	88.65	1,381,164
2022-04-21	93.00	93.00	89.55	90.00	1,085,921
2022-04-20	88.50	90.80	88.50	90.20	1,276,159
2022-04-19	89.60	90.65	88.05	88.95	2,036,888
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	88.00	90.45	88.00	89.50	1,866,362
2022-04-13	90.80	90.80	87.45	89.80	1,570,363
2022-04-12	86.95	88.70	86.40	88.45	2,175,832
2022-04-11	91.80	91.80	87.65	87.75	1,067,623
2022-04-08	90.00	90.20	88.15	89.05	1,376,016
2022-04-07	92.25	92.30	88.80	89.25	1,571,872
2022-04-06	95.00	95.00	90.00	91.75	2,510,580
2022-04-05	94.10	94.60	90.60	93.45	5,111,464
2022-04-04	89.00	91.00	89.00	89.75	1,343,849
2022-04-01	89.00	90.70	89.00	89.90	1,194,388
2022-03-31	92.90	94.00	89.90	90.00	1,533,032
2022-03-30	96.20	96.60	92.80	92.90	5,295,063
2022-03-29	92.80	97.10	91.20	96.40	1,728,209
2022-03-28	94.60	94.70	92.00	92.40	1,293,984
2022-03-25	94.40	94.90	93.10	93.20	796,322
2022-03-24	92.30	95.00	92.30	94.30	1,336,643
2022-03-23	96.50	96.50	93.30	94.10	1,783,092
2022-03-22	97.10	97.30	95.90	96.50	1,136,491
2022-03-21	95.10	96.60	95.00	95.30	1,208,733
2022-03-18	94.70	96.80	93.50	96.60	4,402,248
2022-03-17	95.60	96.80	92.50	94.50	3,603,002
2022-03-16	92.00	96.70	91.50	96.20	4,449,991
2022-03-15	89.00	90.00	86.60	89.30	2,118,595
2022-03-14	88.40	91.00	87.10	90.20	1,862,603
2022-03-11	84.50	88.30	84.40	86.70	1,375,043
2022-03-10	87.00	87.00	83.50	83.90	1,257,949
2022-03-09	83.10	86.20	81.10	86.00	1,507,034
2022-03-08	76.00	82.10	76.00	80.50	1,784,201
2022-03-07	78.90	81.00	73.70	79.00	3,364,338
2022-03-04	82.80	85.50	80.20	80.30	2,630,912
2022-03-03	90.30	90.80	84.80	84.80	2,005,986
2022-03-02	94.40	94.40	88.00	90.00	2,071,400
2022-03-01	93.00	93.90	87.80	87.80	2,520,566
2022-02-28	89.00	93.80	89.00	93.80	3,809,667
2022-02-25	96.30	96.30	88.90	92.80	5,738,952
2022-02-24	89.90	91.00	87.20	89.70	3,163,186
2022-02-23	92.00	93.40	91.20	92.70	1,463,776
2022-02-22	90.20	93.10	89.90	92.00	2,112,491
2022-02-21	94.40	94.50	91.50	92.20	1,976,997
2022-02-18	91.40	95.80	91.40	94.10	1,811,365
2022-02-17	96.50	98.20	94.90	95.00	1,253,527
2022-02-16	97.70	99.50	97.70	98.30	1,006,283
2022-02-15	95.30	100.60	95.30	98.70	2,523,253
2022-02-14	95.80	97.80	94.50	96.60	1,805,894
2022-02-11	97.30	99.00	97.00	97.80	823,727
2022-02-10	99.50	100.00	97.20	98.50	1,144,845
2022-02-09	97.50	100.20	97.20	99.00	2,532,022
2022-02-08	96.50	97.10	96.30	96.60	2,284,203
2022-02-07	101.80	101.80	96.00	96.60	999,727
2022-02-04	97.50	98.60	96.80	97.60	1,809,020
2022-02-03	98.30	98.70	97.60	97.60	1,499,559
2022-02-02	97.00	99.70	97.00	98.70	3,170,078
2022-02-01	100.00	100.00	96.40	96.80	3,876,278
2022-01-31	98.60	98.60	94.10	96.40	3,388,671
2022-01-28	97.00	97.00	92.80	92.80	4,469,979
2022-01-27	97.00	97.00	94.40	95.10	3,303,902
2022-01-26	99.80	99.80	96.90	97.30	1,727,249
2022-01-25	98.00	98.30	95.50	96.00	2,823,981
2022-01-24	101.60	101.60	93.60	94.40	4,053,263
2022-01-21	105.40	105.80	101.00	101.80	3,704,605
2022-01-20	107.40	108.60	106.60	106.80	2,722,468
2022-01-19	110.00	110.20	107.60	107.60	4,538,107
2022-01-18	113.00	115.20	110.20	110.20	1,925,522
2022-01-17	114.00	116.00	113.20	114.20	2,451,686
2022-01-14	112.20	116.40	111.80	114.00	2,191,509
2022-01-13	114.00	117.00	111.00	113.20	4,153,391
2022-01-12	111.00	112.40	109.60	109.80	1,892,497
2022-01-11	112.00	113.60	110.00	110.20	4,208,401
2022-01-10	116.00	117.20	112.00	112.00	3,160,925
2022-01-07	122.00	122.00	116.00	116.20	1,381,092
2022-01-06	119.40	121.40	114.60	116.20	4,392,118
2022-01-05	122.60	124.00	121.20	121.40	2,200,544
2022-01-04	125.80	125.80	122.60	122.60	1,810,731
2022-01-03	123.80	123.80	123.80	123.80	0
2021-12-31	123.60	124.20	122.40	123.80	757,929
2021-12-30	128.00	128.00	121.60	122.40	737,977
2021-12-29	120.20	124.00	120.00	123.40	1,848,666
2021-12-28	121.40	121.40	121.40	121.40	0
2021-12-27	121.40	121.40	121.40	121.40	0
2021-12-24	123.00	123.20	121.40	121.40	239,986
2021-12-23	120.00	124.00	120.00	122.60	1,129,133
2021-12-22	119.00	121.40	119.00	121.40	1,027,492
2021-12-21	121.00	121.00	118.80	118.80	1,024,005
2021-12-20	115.20	120.00	115.20	118.00	1,822,232
2021-12-17	114.80	121.00	114.80	120.00	3,575,760
2021-12-16	118.20	120.00	118.00	118.60	1,272,184
2021-12-15	115.20	119.00	115.20	116.80	3,100,259
2021-12-14	116.00	119.00	116.00	118.40	4,899,964
2021-12-13	118.00	119.40	116.20	116.20	1,651,314
2021-12-10	121.00	121.00	118.00	118.00	1,330,998
2021-12-09	121.00	121.00	118.20	119.60	2,175,925
2021-12-08	117.80	120.80	117.60	118.20	1,745,324
2021-12-07	115.00	120.40	115.00	119.60	3,265,581
2021-12-06	115.40	115.40	112.60	115.20	2,031,417
2021-12-03	116.60	117.60	114.00	114.20	1,739,096
2021-12-02	116.20	118.20	115.80	115.80	1,916,456
2021-12-01	121.00	121.00	115.80	117.20	1,813,337
2021-11-30	114.00	117.00	113.40	115.40	4,219,352
2021-11-29	115.00	117.60	113.00	115.40	2,211,607
2021-11-26	116.80	118.00	112.00	112.00	4,280,586
2021-11-25	119.00	121.60	119.00	120.00	1,725,223
2021-11-24	118.60	120.40	116.60	119.20	1,991,970
2021-11-23	119.40	122.00	119.00	120.00	1,987,075
2021-11-22	125.40	126.40	120.20	120.80	2,481,389
2021-11-19	120.20	120.60	118.00	120.20	1,710,686
2021-11-18	115.40	120.00	115.40	119.60	2,200,220
2021-11-17	116.00	119.00	115.60	118.00	2,135,990
2021-11-16	120.40	121.80	118.20	118.20	2,523,566
2021-11-15	127.00	127.00	119.00	120.80	1,898,812
2021-11-12	120.40	120.80	119.60	119.80	2,098,415
2021-11-11	120.40	120.60	116.40	119.40	2,300,757
2021-11-10	119.00	120.40	118.00	119.40	1,989,631
2021-11-09	117.40	121.20	117.40	118.60	3,726,840
2021-11-08	124.60	124.60	118.40	119.00	2,474,371
2021-11-05	121.20	126.20	121.20	122.80	2,521,629
2021-11-04	125.20	125.80	122.40	124.40	2,506,154
2021-11-03	122.80	124.60	122.20	122.60	2,393,407
2021-11-02	119.40	123.40	119.00	123.00	3,872,247
2021-11-01	120.40	121.60	120.00	120.00	1,500,216
2021-10-29	119.40	123.00	119.40	120.60	1,928,821
2021-10-28	131.20	131.20	120.60	121.80	1,383,973
2021-10-27	129.60	129.60	121.40	121.40	1,754,937
2021-10-26	124.00	124.00	121.80	122.60	1,386,202
2021-10-25	131.00	131.00	121.20	121.60	1,803,407
2021-10-22	122.60	123.80	121.20	122.40	1,929,700
2021-10-21	122.40	123.20	122.00	122.80	2,393,075
2021-10-20	125.00	128.40	122.40	123.40	4,440,467
2021-10-19	129.20	129.20	122.40	123.60	6,607,376
2021-10-18	129.60	129.60	127.60	128.20	3,730,281
2021-10-15	129.60	130.80	127.80	129.20	8,739,943
2021-10-14	128.60	130.20	127.20	127.20	4,182,591
2021-10-13	129.20	130.20	125.60	127.80	2,958,344
2021-10-12	122.20	128.00	122.00	127.40	4,466,216
2021-10-11	128.80	128.80	122.00	123.40	3,135,771
2021-10-08	127.80	129.00	122.80	126.40	4,017,626
2021-10-07	131.20	131.60	120.60	123.00	6,134,956
2021-10-06	140.00	140.00	125.00	129.00	7,855,565
2021-10-05	135.00	138.20	135.00	136.00	2,520,499
2021-10-04	138.80	138.80	134.80	136.40	2,893,977
2021-10-01	140.00	140.00	133.20	137.60	6,028,359
2021-09-30	138.80	143.20	134.80	140.00	21,916,799
2021-09-29	136.60	138.20	133.60	136.00	2,658,861
2021-09-28	139.80	140.00	135.80	136.80	2,311,218
2021-09-27	140.20	140.20	135.80	139.60	2,315,391
2021-09-24	137.00	137.20	136.00	136.60	1,897,227
2021-09-23	140.00	140.00	136.00	137.00	2,194,966
2021-09-22	134.40	139.40	134.40	138.20	2,098,209
2021-09-21	140.00	141.20	137.00	137.60	2,258,242
2021-09-20	140.60	140.60	134.40	139.00	3,610,152
2021-09-17	142.00	144.00	140.40	141.80	4,864,000
2021-09-16	137.60	142.20	137.40	141.00	2,452,094
2021-09-15	137.40	139.40	135.40	136.60	2,795,715
2021-09-14	139.00	140.20	136.00	137.20	2,381,551
2021-09-13	148.20	148.20	137.80	140.00	4,330,949
2021-09-10	155.00	155.80	144.80	146.80	6,782,583
2021-09-09	145.00	156.20	145.00	155.20	8,372,055
2021-09-08	146.60	149.40	145.60	147.00	3,412,786
2021-09-07	146.80	148.80	144.60	147.60	3,746,251
2021-09-06	145.00	146.80	142.00	146.80	3,280,196
2021-09-03	141.00	144.00	141.00	143.20	4,482,158
2021-09-02	137.60	143.80	133.20	143.40	7,077,168
2021-09-01	128.00	139.40	127.60	138.20	9,290,404
2021-08-31	126.60	128.40	125.00	127.00	5,481,328
2021-08-30	127.00	127.00	127.00	127.00	0
2021-08-27	127.20	127.60	126.00	127.00	813,578
2021-08-26	128.20	128.20	126.60	127.40	1,055,295
2021-08-25	129.20	129.20	127.40	127.40	1,088,447
2021-08-24	129.60	129.60	127.00	128.20	1,758,788
2021-08-23	128.80	129.60	125.60	127.60	2,663,197
2021-08-20	127.60	129.40	125.00	129.00	2,952,794
2021-08-19	131.60	131.60	129.00	129.20	2,424,822
2021-08-18	132.60	133.40	131.60	132.00	2,524,660
2021-08-17	133.80	134.20	130.40	132.60	2,296,498
2021-08-16	132.00	133.40	128.60	131.20	1,365,667
2021-08-13	129.60	132.20	129.00	131.60	1,201,996
2021-08-12	130.60	131.00	128.20	129.60	1,501,419
2021-08-11	129.80	130.60	126.60	130.60	1,880,520
2021-08-10	125.00	127.20	125.00	126.60	1,115,940
2021-08-09	123.20	125.40	122.60	125.00	1,380,795
2021-08-06	124.00	124.80	121.40	123.20	961,798
2021-08-05	125.40	125.40	120.80	124.00	2,136,565
2021-08-04	123.20	124.20	122.00	124.00	1,100,478
2021-08-03	118.20	123.60	117.60	122.60	1,003,944
2021-08-02	116.40	118.80	114.80	117.60	1,289,560
2021-07-30	116.20	116.80	115.20	115.20	628,467
2021-07-29	116.40	118.60	116.40	117.00	3,289,177
2021-07-28	117.00	118.80	116.20	116.20	1,662,895
2021-07-27	116.80	118.60	115.80	117.80	862,735
2021-07-26	116.00	118.80	116.00	117.80	497,324
2021-07-23	115.00	118.60	115.00	117.80	972,226
2021-07-22	114.80	118.20	113.60	116.80	1,516,723
2021-07-21	111.80	114.00	110.40	114.00	2,106,211
2021-07-20	112.00	113.00	110.20	111.40	3,421,882
2021-07-19	113.80	114.00	110.80	111.00	1,565,438
2021-07-16	120.60	120.60	115.40	115.40	988,574
2021-07-15	118.00	121.00	118.00	118.00	720,550
2021-07-14	118.00	121.80	118.00	121.20	897,112
2021-07-13	120.60	121.20	118.40	121.20	945,983
2021-07-12	119.60	119.60	116.40	118.40	459,565
2021-07-09	115.00	117.40	114.80	116.80	523,896
2021-07-08	118.40	118.80	115.00	115.20	760,643
2021-07-07	117.80	120.80	117.80	119.40	8,901,628
2021-07-06	117.80	119.20	117.60	118.60	871,682
2021-07-05	119.60	119.60	117.20	118.00	1,417,466
2021-07-02	118.60	119.60	118.20	119.00	910,376
2021-07-01	116.80	118.80	116.80	118.40	1,947,565
2021-06-30	118.20	118.60	115.80	116.40	1,841,339
2021-06-29	117.80	119.00	117.20	117.20	1,255,506
2021-06-28	118.60	120.40	115.60	117.80	1,489,862
2021-06-25	118.00	119.80	116.60	119.80	905,198
2021-06-24	116.80	117.80	116.00	116.80	1,405,251
2021-06-23	116.00	117.20	114.00	116.60	1,033,826
2021-06-22	114.60	116.20	114.00	115.20	1,030,465
2021-06-21	112.00	114.80	112.00	114.40	1,564,022
2021-06-18	119.80	120.20	113.60	113.60	4,906,730
2021-06-17	115.00	119.80	114.60	117.00	5,316,880
2021-06-16	119.00	119.00	116.00	116.80	2,029,566
2021-06-15	120.20	120.20	117.80	117.80	1,858,199
2021-06-14	121.00	123.60	119.60	119.80	1,061,325
2021-06-11	119.20	120.80	118.20	120.80	992,638
2021-06-10	120.00	120.20	117.80	118.60	1,250,699
2021-06-09	121.80	121.80	118.40	119.80	1,336,244
2021-06-08	121.40	121.80	118.60	119.60	1,021,755
2021-06-07	119.00	121.20	118.20	119.00	960,775
2021-06-04	122.80	122.80	119.20	119.20	916,429
2021-06-03	127.40	127.40	120.40	120.40	1,342,954
2021-06-02	123.60	124.60	122.40	122.40	1,254,285
2021-06-01	125.20	125.20	123.20	124.00	1,379,449
2021-05-28	123.00	124.40	121.80	123.60	1,254,782
2021-05-27	119.00	122.60	118.20	122.00	2,801,696
2021-05-26	111.40	118.80	111.40	118.00	2,740,390
2021-05-25	120.20	120.20	115.00	116.00	3,126,333
2021-05-24	116.20	119.00	115.80	116.20	1,404,533
2021-05-21	112.40	118.40	112.00	116.00	1,762,142
2021-05-20	117.40	119.80	117.00	117.60	2,049,155
2021-05-19	118.00	118.80	114.80	116.20	1,795,509
2021-05-18	119.80	121.00	118.00	119.00	1,264,238
2021-05-17	125.00	125.00	117.80	118.80	2,182,841
2021-05-14	115.00	120.20	114.40	120.20	1,046,841
2021-05-13	120.80	126.60	115.80	119.00	1,513,156
2021-05-12	122.40	122.60	119.80	121.80	2,308,539
2021-05-11	123.60	123.80	119.40	120.80	1,716,546
2021-05-10	126.60	126.60	124.60	125.00	1,411,189
2021-05-07	126.00	126.80	124.60	126.80	1,914,368
2021-05-06	125.00	126.00	123.20	125.60	3,573,641
2021-05-05	125.00	128.60	124.80	125.40	3,292,146
2021-05-04	129.60	133.60	125.20	125.20	2,236,531
2021-04-30	128.20	128.60	127.20	128.40	1,376,605
2021-04-29	135.00	135.00	128.40	128.60	1,196,754
2021-04-28	135.00	135.00	130.60	131.00	890,033
2021-04-27	135.00	135.00	130.40	133.00	2,254,576
2021-04-26	136.00	136.00	132.00	133.00	1,768,765
2021-04-23	133.00	134.00	130.40	131.40	2,162,525
2021-04-22	128.20	134.80	128.20	131.80	1,292,431
2021-04-21	130.80	132.20	129.00	130.00	2,522,898
2021-04-20	133.00	133.00	130.20	130.20	1,148,829
2021-04-19	132.40	135.20	131.00	133.00	2,276,759
2021-04-16	133.40	135.00	133.40	134.40	2,125,288
2021-04-15	133.20	134.00	131.80	133.40	1,800,864
2021-04-14	130.40	132.00	128.40	132.00	1,690,846
2021-04-13	129.20	131.20	128.80	130.40	3,016,248
2021-04-12	131.00	132.20	129.20	129.60	2,231,500
2021-04-09	131.00	131.40	130.00	130.60	7,287,442
2021-04-08	130.00	132.20	130.00	130.80	2,531,305
2021-04-07	129.00	132.40	129.00	131.20	3,103,235
2021-04-06	128.40	130.00	126.60	129.20	4,094,397
2021-04-01	122.00	126.40	122.00	126.00	2,976,570
2021-03-31	125.00	128.60	122.80	124.20	5,791,348
2021-03-30	121.20	123.40	120.00	121.20	3,436,328
2021-03-29	124.20	124.40	119.20	120.00	1,174,884
2021-03-26	119.60	123.80	119.20	123.00	5,750,425
2021-03-25	120.00	120.00	118.40	119.40	1,238,904
2021-03-24	120.00	120.00	118.60	120.00	5,992,881
2021-03-23	121.00	121.40	118.40	119.80	1,726,343
2021-03-22	119.00	121.60	118.80	119.80	3,675,618
2021-03-19	120.40	121.60	119.60	121.00	23,816,525
2021-03-18	122.20	123.00	120.40	120.80	2,413,393
2021-03-17	122.20	122.40	121.20	121.80	1,306,571
2021-03-16	120.00	122.60	119.40	122.40	2,246,362
2021-03-15	124.80	124.80	119.00	120.00	1,885,878
2021-03-12	120.00	120.60	119.60	120.60	2,030,832
2021-03-11	124.80	124.80	116.80	120.40	3,379,150
2021-03-10	120.00	122.80	118.80	120.20	5,243,493
2021-03-09	118.00	119.60	116.20	119.20	1,940,875
2021-03-08	117.80	118.20	116.00	118.00	4,527,870
2021-03-05	119.00	119.60	116.40	117.00	2,732,492
2021-03-04	121.40	121.80	118.40	119.80	1,949,398
2021-03-03	123.80	123.80	120.60	122.80	5,639,556
2021-03-02	122.00	123.60	120.60	121.60	5,626,153
2021-03-01	119.00	122.00	116.60	120.60	3,791,218
2021-02-26	118.00	118.20	114.20	115.60	3,948,158
2021-02-25	120.00	120.00	116.80	118.00	2,729,861
2021-02-24	114.00	118.40	113.60	118.40	2,191,567
2021-02-23	119.00	119.00	113.60	114.60	3,683,028
2021-02-22	119.00	119.00	115.80	116.40	2,430,851
2021-02-19	114.40	118.00	114.40	117.80	2,650,285
2021-02-18	115.60	116.40	112.80	114.40	7,177,264
2021-02-17	116.00	116.60	113.40	115.00	9,105,405
2021-02-16	111.00	115.20	111.00	115.00	6,493,039
2021-02-15	107.40	111.00	105.20	111.00	4,997,796
2021-02-12	104.00	106.60	104.00	106.40	1,209,944
2021-02-11	104.60	105.80	104.00	105.00	1,355,517
2021-02-10	107.00	108.00	104.20	104.80	2,165,350
2021-02-09	105.00	106.80	105.00	106.20	1,911,437
2021-02-08	107.20	108.20	105.20	106.00	2,987,636
2021-02-05	103.00	106.00	102.20	105.00	2,357,437
2021-02-04	101.40	101.80	99.60	101.80	6,481,255
2021-02-03	102.60	102.80	100.80	101.00	2,104,943
2021-02-02	100.00	101.80	99.50	101.80	3,136,105
2021-02-01	96.00	100.20	95.70	99.00	3,491,360
2021-01-29	92.60	95.70	91.20	95.00	3,079,456
2021-01-28	93.70	93.80	89.80	93.60	2,220,647
2021-01-27	96.00	98.00	93.90	93.90	1,801,089
2021-01-26	93.40	98.90	93.40	97.00	4,525,944
2021-01-25	98.40	98.40	93.60	93.60	3,299,562
2021-01-22	99.10	99.70	96.00	96.00	4,082,967
2021-01-21	100.00	100.40	98.50	99.50	6,232,485
2021-01-20	97.70	100.20	97.70	98.50	1,050,094
2021-01-19	99.10	99.10	97.30	98.00	1,281,306
2021-01-18	97.60	98.60	97.20	98.20	1,255,216
2021-01-15	108.00	108.00	98.20	98.20	2,524,038
2021-01-14	104.80	104.80	99.30	102.00	2,375,232
2021-01-13	100.00	100.20	99.00	99.40	3,844,735
2021-01-12	102.20	102.40	99.90	99.90	4,735,670
2021-01-11	105.00	105.20	101.00	102.00	2,447,391
2021-01-08	102.20	104.20	99.40	102.80	4,412,218
2021-01-07	100.80	105.00	99.50	101.40	12,042,459
2021-01-06	105.00	113.20	104.80	111.00	3,503,778
2021-01-05	100.60	104.20	100.00	104.20	2,401,485
2021-01-04	102.60	103.20	100.00	100.60	2,006,738
2020-12-31	100.00	100.00	97.50	98.90	876,224
2020-12-30	100.20	100.20	97.80	98.70	1,614,612
2020-12-29	97.20	100.40	96.00	98.60	3,036,794
2020-12-24	94.90	95.10	94.10	94.40	416,594
2020-12-23	91.50	94.80	91.50	94.00	619,808
2020-12-22	91.00	92.90	91.00	92.10	609,733
2020-12-21	93.00	93.50	89.70	91.80	1,544,968
2020-12-18	96.70	96.70	93.40	94.00	2,966,622
2020-12-17	94.70	96.50	94.70	95.20	1,599,745
2020-12-16	92.20	95.60	92.20	95.60	2,135,364
2020-12-15	92.50	92.90	91.70	92.20	859,127
2020-12-14	93.00	93.50	90.90	91.60	1,220,066
2020-12-11	93.00	93.00	91.30	91.50	737,483
2020-12-10	94.00	94.10	90.60	92.60	1,524,037
2020-12-09	96.00	96.00	92.80	93.50	1,131,833
2020-12-08	95.20	95.20	92.30	93.60	1,436,133
2020-12-07	95.20	95.20	91.60	92.50	2,075,843
2020-12-04	91.50	94.20	91.50	93.40	3,253,020
2020-12-03	90.30	93.30	90.20	91.60	1,799,623
2020-12-02	89.00	91.40	89.00	91.00	2,644,772
2020-12-01	89.30	89.50	86.10	89.10	2,754,524
2020-11-30	89.60	89.60	85.00	86.00	30,729,916
2020-11-27	87.50	88.00	85.00	87.00	3,974,773
2020-11-26	88.50	88.50	84.90	87.50	1,708,724
2020-11-25	90.70	90.90	87.70	87.70	1,843,258
2020-11-24	88.70	90.50	86.00	90.00	4,110,913
2020-11-23	85.90	86.70	85.40	86.50	2,124,260
2020-11-20	86.00	86.40	84.70	85.40	89,534,320
2020-11-19	88.00	88.00	86.20	86.20	1,821,423
2020-11-18	86.30	88.40	85.50	87.30	3,769,208
2020-11-17	85.80	86.90	85.10	86.00	7,748,245
2020-11-16	85.00	86.50	84.30	85.20	2,556,829
2020-11-13	85.00	85.50	84.40	84.80	2,602,754
2020-11-12	83.10	85.60	83.10	84.90	2,294,331
2020-11-11	79.60	84.50	77.80	84.00	1,776,290
2020-11-10	83.00	83.00	79.20	80.00	1,589,557
2020-11-09	84.60	85.10	81.30	82.10	1,632,867
2020-11-06	84.00	84.70	81.30	81.80	764,034
2020-11-05	83.10	83.30	81.50	82.60	1,210,377
2020-11-04	76.70	82.60	76.70	82.60	1,174,975
2020-11-03	80.50	80.50	75.90	78.50	1,131,079
2020-11-02	80.30	80.40	77.00	77.30	750,235
2020-10-30	77.60	79.70	77.60	79.50	1,129,600
2020-10-29	82.40	82.40	77.10	78.60	1,324,179
2020-10-28	80.70	80.70	78.60	79.90	1,172,053
2020-10-27	82.50	83.30	81.70	82.20	1,227,903
2020-10-26	82.30	82.70	81.30	82.60	749,962
2020-10-23	79.70	83.30	79.70	82.50	561,345
2020-10-22	80.10	83.00	80.00	82.50	981,481
2020-10-21	83.30	83.30	81.00	81.50	2,044,362
2020-10-20	83.90	84.00	82.20	83.80	1,202,197
2020-10-16	83.20	84.00	82.90	82.90	1,276,419
2020-10-15	81.30	83.60	80.70	83.60	1,334,736
2020-10-14	82.80	85.00	81.80	82.10	2,092,093
2020-10-13	80.40	85.00	80.20	85.00	4,356,120
2020-10-12	79.30	80.10	78.90	80.00	2,439,919
2020-10-09	78.90	80.00	78.80	79.30	1,627,928
2020-10-08	79.10	79.60	78.50	79.00	1,012,990
2020-10-07	79.50	80.00	78.50	78.50	853,784
2020-10-06	79.00	79.60	79.00	79.40	834,809
2020-10-05	78.00	79.60	78.00	79.10	1,395,222
2020-10-02	77.00	78.90	76.60	78.70	793,777
2020-10-01	78.90	78.90	77.20	77.70	1,677,339
2020-09-30	78.80	79.30	77.60	78.00	676,506
2020-09-29	81.50	81.90	79.30	79.50	5,606,661
2020-09-28	79.60	83.00	79.50	82.50	1,243,646
2020-09-25	81.50	81.50	75.10	78.30	933,458
2020-09-24	74.00	76.60	74.00	75.30	5,489,656
2020-09-23	74.70	75.50	74.00	75.20	10,154,332
2020-09-22	72.60	74.00	71.80	74.00	925,806
2020-09-21	77.10	77.50	73.60	73.60	13,156,481
2020-09-18	78.50	78.90	77.90	78.10	3,568,059
2020-09-17	78.90	80.00	77.80	78.50	7,713,309
2020-09-16	79.80	80.80	78.00	79.90	8,992,415
2020-09-15	74.80	79.30	74.00	79.30	11,167,999
2020-09-14	71.10	75.50	70.40	75.20	684,988
2020-09-11	73.20	73.90	71.00	71.00	1,097,948
2020-09-10	74.80	75.60	73.90	73.85	214,800
2020-09-09	73.50	74.90	73.00	73.85	1,944,798
2020-09-08	73.70	74.20	72.00	73.90	2,820,007
2020-09-07	73.80	76.60	72.30	72.80	316,771
2020-09-04	72.00	73.70	71.60	72.25	587,289
2020-09-03	73.50	75.00	72.60	73.30	1,027,812
2020-09-02	74.00	74.50	73.20	73.90	923,283
2020-09-01	76.60	76.60	72.60	73.90	1,108,213
2020-08-28	74.00	75.00	73.10	73.45	467,149
2020-08-27	75.00	75.40	73.50	74.30	1,032,104
2020-08-26	74.80	76.40	73.00	74.20	452,031
2020-08-25	72.50	75.00	71.80	73.40	991,658
2020-08-24	74.00	75.40	71.80	74.25	4,133,422
2020-08-21	72.00	74.00	70.30	71.70	710,471
2020-08-20	71.70	72.80	70.10	70.90	517,256
2020-08-19	74.80	74.80	72.40	72.90	681,968
2020-08-18	80.00	80.00	74.00	74.35	1,319,441
2020-08-17	75.00	75.20	73.60	74.15	588,005
2020-08-14	76.00	76.00	74.00	74.90	600,847
2020-08-13	74.20	75.60	74.20	75.20	705,477
2020-08-12	74.80	75.70	74.20	74.60	1,261,468
2020-08-11	75.80	75.80	74.30	74.85	896,857
2020-08-10	76.80	76.80	74.60	74.90	1,197,939
2020-08-07	74.70	75.50	74.60	75.05	1,988,175
2020-08-06	76.50	76.60	74.10	75.15	1,552,921
2020-08-05	76.50	76.50	73.70	75.00	1,912,998
2020-08-04	75.40	76.80	74.50	75.50	1,916,413
2020-08-03	71.90	82.00	71.90	74.85	4,165,390
2020-07-31	67.50	70.90	66.30	66.60	621,718
2020-07-30	68.20	70.70	67.20	67.70	271,690
2020-07-29	71.10	71.10	67.40	67.70	775,503
2020-07-28	65.20	68.40	65.20	68.05	747,925
2020-07-27	69.30	70.10	67.40	68.10	618,416
2020-07-24	68.50	69.90	68.50	69.35	992,585
2020-07-23	70.00	70.00	68.60	69.05	1,475,744
2020-07-22	69.80	70.60	68.50	69.35	5,042,200
2020-07-21	70.10	70.10	65.40	67.85	1,076,642
2020-07-20	65.30	68.90	65.30	65.70	1,770,533
2020-07-17	64.80	66.80	64.50	65.70	832,148
2020-07-16	64.60	65.90	64.60	64.95	615,606
2020-07-15	65.40	66.60	64.60	65.30	728,474
2020-07-14	65.00	67.00	65.00	66.10	1,155,190
2020-07-13	64.50	65.60	63.80	64.85	907,508
2020-07-10	62.00	64.70	62.00	63.40	841,752
2020-07-09	64.10	64.30	63.00	63.65	1,115,999
2020-07-08	64.00	64.10	61.10	63.50	558,352
2020-07-07	63.60	65.30	61.00	61.60	762,026
2020-07-06	64.20	65.50	63.30	63.80	584,508
2020-07-03	63.80	65.60	63.00	63.60	329,021
2020-07-02	63.70	64.30	62.80	63.45	722,145
2020-07-01	63.80	64.60	62.40	62.60	582,620
2020-06-30	62.90	66.00	62.90	64.25	351,011
2020-06-29	60.70	63.80	60.70	62.05	203,730
2020-06-26	64.00	65.50	60.90	63.55	484,767
2020-06-25	63.00	65.60	61.30	64.30	279,635
2020-06-24	65.90	67.20	63.80	66.60	256,010
2020-06-23	66.40	67.70	65.30	66.60	636,627
2020-06-22	64.70	66.30	63.30	66.15	40,335,259
2020-06-19	61.90	64.70	61.00	64.45	1,145,033
2020-06-18	61.30	62.40	60.00	61.25	1,162,984
2020-06-17	64.10	64.10	60.50	61.25	822,076
2020-06-16	63.80	63.80	60.20	61.25	518,115
2020-06-15	60.00	60.50	58.30	59.50	1,228,310
2020-06-12	60.00	63.10	60.00	61.20	832,297
2020-06-11	60.20	62.30	59.30	60.75	1,045,317
2020-06-10	62.00	63.20	60.30	62.10	578,446
2020-06-09	63.10	64.00	60.50	62.10	801,733
2020-06-08	68.10	69.10	63.40	64.60	947,019
2020-06-05	69.40	69.40	65.80	67.55	1,329,205
2020-06-04	66.00	67.90	64.50	66.10	1,004,512
2020-06-03	67.80	67.90	64.70	66.30	1,400,078
2020-06-02	62.50	65.20	60.70	63.90	11,262,796
2020-06-01	63.60	64.30	61.70	62.50	1,078,116
2020-05-29	63.00	65.60	62.00	63.35	700,568
2020-05-28	64.40	65.40	63.10	63.35	942,569
2020-05-27	62.00	65.30	62.00	60.90	1,706,339
2020-05-26	63.00	64.00	60.60	60.90	1,147,763
2020-05-22	60.00	62.30	57.90	58.55	1,904,268
2020-05-21	58.80	59.60	55.50	58.55	699,079
2020-05-20	55.90	58.40	55.40	56.60	1,060,641
2020-05-19	56.60	59.00	55.40	55.80	1,037,607
2020-05-18	52.00	56.80	50.50	56.55	576,995
2020-05-15	52.60	53.40	48.00	50.35	1,463,372
2020-05-14	52.10	52.80	48.90	49.30	2,061,416
2020-05-13	54.00	55.10	51.00	53.50	712,796
2020-05-12	53.40	57.00	53.00	55.05	2,484,291
2020-05-11	58.20	59.20	52.90	54.15	957,592
2020-05-07	54.30	57.60	53.70	56.60	884,077
2020-05-06	55.00	57.00	54.10	54.80	544,998
2020-05-05	55.50	57.00	54.00	56.00	935,809
2020-05-04	53.80	56.20	53.00	53.50	689,193
2020-05-01	55.00	58.90	54.00	54.65	325,458
2020-04-30	58.00	59.00	55.00	55.50	435,767
2020-04-29	53.80	57.90	53.80	55.50	795,657
2020-04-28	50.00	55.00	49.80	49.90	3,330,155
2020-04-27	52.00	52.30	48.85	49.90	2,371,036
2020-04-24	49.50	53.90	49.50	51.20	952,587
2020-04-23	57.20	57.20	50.30	52.15	1,036,371
2020-04-22	54.00	54.10	52.90	52.90	238,666
2020-04-21	53.00	55.00	52.10	52.90	1,088,147
2020-04-20	56.00	56.50	53.50	53.80	1,780,442
2020-04-17	57.00	57.00	54.10	54.80	753,921
2020-04-16	55.10	55.30	51.70	53.65	639,990
2020-04-15	55.10	55.30	51.20	53.55	597,699
2020-04-14	57.00	57.00	54.20	55.65	485,519
2020-04-09	55.40	59.40	53.60	55.65	684,392
2020-04-08	48.25	55.10	48.25	54.25	886,190
2020-04-07	49.55	51.50	48.80	45.68	763,757
2020-04-06	44.00	46.00	42.00	43.70	1,566,801
2020-04-03	43.00	45.45	43.00	43.15	236,504
2020-04-03	43.00	46.70	43.00	43.70	1,207,740
2020-04-02	50.00	50.00	43.15	43.15	974,186
2020-04-02	50.00	50.00	45.25	47.83	565,549
2020-04-01	48.15	49.65	47.75	48.05	1,921,426
2020-04-01	48.15	49.65	48.05	50.23	1,285,376
2020-03-31	49.65	54.00	49.65	50.03	1,133,140
2020-03-30	54.50	54.50	48.60	50.85	470,021
2020-03-27	55.00	55.00	49.95	54.10	287,486
2020-03-26	54.20	55.10	51.70	53.30	386,833
2020-03-25	52.40	54.40	50.60	50.60	718,451
2020-03-24	51.30	52.70	47.60	47.70	442,676
2020-03-23	46.50	48.05	45.10	47.88	254,507
2020-03-20	52.00	53.00	47.95	50.80	938,079
2020-03-19	47.00	50.00	41.45	46.88	1,608,756
2020-03-18	51.40	51.60	44.40	52.65	3,997,076
2020-03-17	53.00	55.20	50.80	51.90	2,330,661
2020-03-16	54.70	55.00	48.00	56.05	1,039,730
2020-03-13	55.70	59.50	54.30	54.45	801,770
2020-03-12	57.20	57.30	54.10	58.95	606,967
2020-03-11	60.10	61.00	58.50	58.65	1,416,085
2020-03-10	59.30	61.20	57.50	58.50	996,220
2020-03-09	61.50	61.50	57.90	63.40	2,014,032
2020-03-06	63.30	63.60	60.90	63.40	2,023,739
2020-03-05	66.90	66.90	63.50	65.75	1,120,199
2020-03-04	66.40	66.90	65.50	66.60	805,543
2020-03-03	67.60	67.90	66.00	66.30	612,034
2020-03-02	68.00	68.20	64.00	67.00	743,124
2020-02-28	72.40	72.40	64.50	74.20	1,415,191
2020-02-27	74.00	75.30	73.20	75.20	1,481,191
2020-02-26	77.00	77.00	73.10	75.65	1,766,827
2020-02-25	75.00	75.80	74.00	75.10	1,504,359
2020-02-24	73.80	75.30	72.90	75.60	1,297,512
2020-02-21	78.80	78.80	74.90	75.60	2,096,397
2020-02-20	78.00	78.50	76.30	78.05	1,800,995
2020-02-19	76.00	76.60	75.20	76.25	810,931
2020-02-18	74.90	76.00	74.80	75.15	6,394,880
2020-02-17	73.50	75.40	73.00	74.75	1,215,229
2020-02-14	72.80	73.20	72.10	73.00	1,212,757
2020-02-13	68.00	71.80	67.50	71.20	795,314
2020-02-12	67.50	69.40	67.20	67.75	733,247
2020-02-11	69.00	69.00	65.50	67.30	1,117,556
2020-02-10	65.40	67.30	64.70	67.20	783,718
2020-02-07	66.50	67.30	64.90	66.25	2,738,998
2020-02-06	68.20	68.80	66.70	66.95	856,263
2020-02-05	68.20	68.40	66.90	68.05	852,118
2020-02-04	67.10	68.70	67.10	68.10	547,970
2020-02-03	70.00	70.00	66.70	67.70	2,639,969
2020-01-31	69.20	69.40	68.30	68.50	867,406
2020-01-30	71.40	71.50	68.40	68.50	3,384,977
2020-01-29	71.60	72.00	70.60	70.80	845,859
2020-01-28	72.50	72.50	70.10	70.35	1,475,001
2020-01-27	71.00	73.00	71.00	72.30	787,699
2020-01-24	70.60	74.50	70.60	72.95	2,128,200
2020-01-23	70.50	70.90	68.80	70.00	6,030,565
2020-01-22	67.40	70.40	67.40	69.30	1,853,653
2020-01-21	67.60	67.60	66.00	66.80	29,314,195
2020-01-20	67.00	67.20	66.40	66.65	948,677
2020-01-17	67.00	67.60	65.30	67.15	1,629,786
2020-01-16	66.50	67.50	65.20	67.00	51,782,261
2020-01-15	66.90	68.30	64.70	65.25	2,634,791
2020-01-14	67.00	68.60	66.40	68.50	1,461,538
2020-01-13	70.60	70.70	67.40	67.95	1,575,490
2020-01-10	69.40	69.60	67.50	69.05	837,508
2020-01-09	70.40	70.40	67.00	68.30	684,808
2020-01-08	70.90	70.90	66.50	69.00	1,595,007
2020-01-07	72.40	73.30	69.70	70.35	930,616
2020-01-06	76.80	76.80	72.50	73.70	1,152,843
2020-01-03	76.00	77.00	73.30	74.95	947,302
2020-01-02	72.90	75.00	71.30	74.60	2,056,402
2019-12-31	71.20	71.70	70.60	71.20	211,892
2019-12-30	72.10	72.10	70.30	71.15	1,958,748
2019-12-27	73.50	74.00	70.60	70.75	677,191
2019-12-24	71.80	72.20	71.50	72.00	83,894
2019-12-23	72.90	73.10	71.10	71.60	1,198,463
2019-12-20	71.30	72.60	70.10	71.15	2,935,437
2019-12-19	72.30	72.30	70.20	71.10	759,969
2019-12-18	70.00	71.40	69.40	70.90	1,032,830
2019-12-17	70.60	71.40	69.40	70.10	2,365,995
2019-12-16	68.40	71.20	66.80	70.60	2,576,083
2019-12-13	63.60	68.00	63.60	66.80	5,007,392
2019-12-12	61.30	63.00	60.20	61.80	692,870
2019-12-11	63.00	63.00	59.10	60.00	1,088,135
2019-12-10	62.80	63.30	59.40	62.45	1,634,376
2019-12-09	61.90	62.00	60.40	61.55	3,169,923
2019-12-06	60.00	61.80	59.80	59.90	1,081,739
2019-12-05	60.00	60.00	59.10	59.80	1,176,668
2019-12-04	57.00	60.00	57.00	59.80	864,168
2019-12-03	61.10	61.10	57.50	57.75	1,016,651
2019-12-02	61.20	61.20	57.70	59.75	747,542
2019-11-29	60.90	60.90	57.50	59.75	1,673,372
2019-11-28	61.20	62.10	59.40	59.60	1,610,163
2019-11-27	60.00	61.40	59.50	60.70	1,823,259
2019-11-26	60.00	60.00	58.70	58.95	1,517,692
2019-11-25	61.10	61.10	58.70	59.80	1,030,567
2019-11-22	58.10	61.40	58.10	60.00	2,095,152
2019-11-21	57.00	59.50	57.00	59.25	1,407,732
2019-11-20	58.10	58.60	57.40	58.15	9,492,646
2019-11-19	59.90	59.90	58.10	58.45	1,055,639
2019-11-18	58.00	59.90	57.80	58.50	1,413,645
2019-11-15	57.80	58.30	57.20	58.05	575,651
2019-11-14	59.40	59.60	58.10	58.45	492,971
2019-11-13	59.50	60.30	58.60	59.45	2,890,103
2019-11-12	57.20	61.00	57.20	60.25	2,726,302
2019-11-11	57.40	58.30	56.70	58.15	1,110,091
2019-11-08	59.60	59.80	57.80	58.00	414,198
2019-11-07	56.50	59.90	56.50	58.70	436,379
2019-11-06	57.00	57.00	56.00	56.30	623,559
2019-11-05	58.40	59.00	56.80	57.40	829,710
2019-11-04	60.70	61.10	58.40	58.55	678,709
2019-11-01	57.60	60.60	57.00	59.60	1,176,089
2019-10-31	58.20	58.20	55.80	56.50	2,748,521
2019-10-30	58.10	58.60	55.50	57.00	1,590,996
2019-10-29	59.30	59.70	57.70	58.55	289,727
2019-10-28	58.00	58.80	57.30	58.55	1,314,409
2019-10-25	61.20	61.20	56.80	57.05	9,915,683
2019-10-24	63.30	63.40	61.10	61.35	343,500
2019-10-23	65.20	65.20	62.00	62.80	653,752
2019-10-22	67.80	67.80	63.30	63.65	1,729,775
2019-10-21	65.40	67.00	65.30	66.65	666,949
2019-10-18	65.80	66.20	64.50	64.55	855,601
2019-10-17	64.70	67.60	64.70	66.15	1,866,551
2019-10-16	63.80	64.70	62.10	64.10	3,634,037
2019-10-15	65.40	66.00	62.00	63.95	1,248,877
2019-10-14	63.40	64.60	61.60	64.30	778,751
2019-10-11	58.80	63.80	58.60	63.45	2,022,346
2019-10-10	58.70	59.40	57.20	57.40	560,474
2019-10-09	57.10	57.60	56.50	57.40	1,167,386
2019-10-08	58.00	58.60	56.00	56.60	1,186,292
2019-10-07	61.20	61.20	57.70	58.35	4,397,067
2019-10-04	61.40	61.40	58.50	60.20	1,281,715
2019-10-03	61.70	61.80	59.40	60.10	2,444,821
2019-10-02	63.70	64.10	61.50	62.40	646,340
2019-10-01	63.20	65.10	63.10	64.00	1,626,133
2019-09-30	63.60	65.70	63.30	63.60	3,236,565
2019-09-27	59.00	65.30	57.60	65.15	5,064,548
2019-09-26	59.90	59.90	57.40	58.10	21,894,952
2019-09-25	57.00	60.50	57.00	58.95	52,738,941
2019-09-24	62.10	62.40	60.90	61.30	567,372
2019-09-23	62.50	63.00	62.00	62.80	1,319,639
2019-09-20	63.50	63.50	62.50	62.95	1,561,922
2019-09-19	63.50	63.90	62.50	62.80	869,363
2019-09-18	63.10	64.00	62.30	62.90	550,848
2019-09-17	61.50	63.20	61.10	61.65	388,048
2019-09-16	64.30	64.50	61.50	61.85	457,495
2019-09-13	63.60	65.60	63.20	63.65	586,721
2019-09-12	65.00	65.80	61.80	62.35	778,459
2019-09-11	64.50	68.30	64.50	65.35	1,018,985
2019-09-10	70.60	71.40	62.00	62.90	1,073,811
2019-09-09	65.30	69.50	64.70	67.85	740,487
2019-09-06	61.00	65.30	59.90	63.80	1,004,527
2019-09-05	59.50	60.60	59.00	60.25	1,130,017
2019-09-04	57.10	59.80	56.10	58.60	1,224,161
2019-09-03	57.50	58.00	55.60	55.85	142,434
2019-09-02	54.40	57.20	54.40	56.90	336,173
2019-08-30	58.00	58.00	55.80	56.60	297,430
2019-08-29	57.20	57.70	55.30	56.15	309,154
2019-08-28	58.20	58.70	55.70	56.15	386,388
2019-08-27	58.10	59.70	57.10	59.25	370,294
2019-08-23	60.00	60.00	57.50	59.15	182,286
2019-08-22	59.00	59.20	58.00	59.15	555,670
2019-08-21	58.00	59.70	57.50	58.00	1,176,604
2019-08-20	62.50	62.50	58.40	58.55	224,430
2019-08-19	60.50	63.10	60.50	61.50	359,329
2019-08-16	62.00	63.80	60.30	61.70	466,110
2019-08-15	61.20	62.60	59.00	61.50	466,482
2019-08-14	62.90	62.90	58.50	60.00	1,165,704
2019-08-13	61.00	62.90	61.00	62.25	583,631
2019-08-12	62.60	62.60	59.00	60.45	438,561
2019-08-09	61.00	62.00	59.70	61.35	332,847
2019-08-08	60.50	63.60	59.60	60.65	579,103
2019-08-07	61.10	61.10	58.80	59.60	614,543
2019-08-06	61.20	62.90	60.10	60.60	617,234
2019-08-05	62.00	62.90	61.20	61.35	876,264
2019-08-02	65.60	65.90	61.90	62.75	983,701
2019-08-01	69.00	69.40	65.00	65.15	601,970
2019-07-31	65.60	69.20	65.60	68.70	826,401
2019-07-30	69.70	69.70	66.70	67.55	322,216
2019-07-29	70.40	72.60	68.90	69.05	821,122
2019-07-26	69.40	70.30	68.10	68.80	708,259
2019-07-25	70.90	70.90	68.10	68.95	234,145
2019-07-24	68.70	71.80	66.90	69.75	1,349,600
2019-07-23	68.90	68.90	66.90	67.90	653,236
2019-07-22	69.70	69.70	67.90	68.15	594,741
2019-07-19	69.60	71.00	68.70	69.75	784,464
2019-07-18	71.50	72.10	69.20	70.15	433,868
2019-07-17	70.30	72.60	70.30	70.85	268,353
2019-07-16	72.00	73.90	70.80	71.20	301,671
2019-07-15	70.40	73.90	70.00	72.70	550,249
2019-07-12	70.90	72.30	69.40	69.90	779,963
2019-07-11	75.30	76.30	71.90	72.70	558,345
2019-07-10	72.30	74.60	71.00	73.65	636,400
2019-07-09	73.60	74.50	70.40	70.85	1,044,292
2019-07-08	75.40	76.30	73.60	75.15	433,471
2019-07-05	75.90	75.90	74.10	74.90	485,901
2019-07-04	74.00	74.70	73.40	73.60	240,333
2019-07-03	72.70	75.10	72.70	73.70	325,117
2019-07-02	77.00	77.00	73.50	73.95	231,335
2019-07-01	74.20	76.30	73.70	75.35	385,784
2019-06-28	74.70	76.00	74.40	74.90	616,875
2019-06-27	75.00	75.10	73.30	74.15	647,563
2019-06-26	73.00	73.80	72.10	73.15	573,640
2019-06-25	74.00	75.30	72.80	74.55	188,204
2019-06-24	72.50	74.30	71.40	74.35	575,467
2019-06-21	76.00	76.20	73.20	74.50	550,564
2019-06-20	76.40	76.60	74.00	74.50	479,037
2019-06-19	75.10	75.10	73.20	73.55	848,830
2019-06-18	73.20	75.00	72.50	73.70	880,307
2019-06-17	72.50	72.80	70.10	71.65	417,487
2019-06-14	71.00	74.20	71.00	72.75	922,813
2019-06-13	71.20	73.10	71.20	72.70	739,251
2019-06-12	73.50	74.60	70.20	73.10	753,675
2019-06-11	73.80	75.30	72.90	75.10	1,232,232
2019-06-10	72.80	74.50	72.60	72.95	581,972
2019-06-07	75.50	76.10	72.30	74.00	1,317,324
2019-06-06	76.40	76.90	73.60	74.85	1,206,358
2019-06-05	82.20	83.60	77.70	77.75	316,205
2019-06-04	79.20	83.70	78.30	82.70	1,411,257
2019-06-03	78.50	81.20	78.10	79.55	273,194
2019-05-31	79.60	82.20	79.60	81.60	566,994
2019-05-30	81.90	82.40	81.00	81.60	1,010,095
2019-05-29	81.00	81.80	80.10	80.85	7,275,818
2019-05-28	80.00	82.40	80.00	81.65	2,190,198
2019-05-24	82.00	84.40	81.00	81.50	935,184
2019-05-23	87.10	87.10	82.50	83.00	1,000,343
2019-05-22	90.40	91.40	85.50	86.35	509,564
2019-05-21	90.70	92.00	89.70	90.40	247,266
2019-05-20	90.90	91.00	88.60	90.40	1,344,430
2019-05-17	91.00	91.00	87.50	89.10	261,736
2019-05-16	90.00	90.70	88.30	88.75	595,611
2019-05-15	93.50	94.30	90.00	90.65	231,954
2019-05-14	92.20	93.40	90.00	92.65	381,754
2019-05-13	93.30	93.30	90.40	90.80	390,899
2019-05-10	93.40	94.60	92.00	92.50	302,440
2019-05-09	94.00	94.00	91.00	93.20	825,451
2019-05-08	92.30	94.00	91.50	91.80	255,157
2019-05-07	95.90	97.50	93.00	93.20	273,011
2019-05-03	100.00	100.00	94.90	96.20	223,337
2019-05-02	100.00	100.20	99.00	99.45	243,094
2019-05-01	101.60	104.00	99.80	99.90	496,281
2019-04-30	99.90	101.20	98.40	99.35	1,287,699
2019-04-29	99.60	99.70	97.40	98.55	273,724
2019-04-26	99.30	100.40	98.60	99.25	629,361

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