Paypal Holdings Share History

Paypal Holdings Share Price history. The following table shows end-of-day data 0R9U historical share prices for Paypal Holdings, 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.

0R9U.L
Share Price 0R9U.L
Charts 0R9U.L
Trades 0R9U.L
History Compare
0R9U.L 0R9U.L
Share News 0R9U.L
RNS 0R9U.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	63.60	65.25	63.60	65.25	251,051
2024-04-25	64.65	64.65	63.60	63.60	37,991
2024-04-24	64.25	64.65	64.25	64.65	35,498
2024-04-23	62.80	64.25	62.80	64.25	56,255
2024-04-22	62.05	62.80	62.05	62.80	47,151
2024-04-19	62.75	62.75	62.05	62.05	827,309
2024-04-18	63.05	63.05	62.75	62.75	52,672
2024-04-17	63.80	63.80	63.05	63.05	64,885
2024-04-16	64.70	64.70	63.80	63.80	1,006,662
2024-04-15	65.30	65.30	64.70	64.70	87,560
2024-04-12	64.90	65.30	64.90	65.30	51,567
2024-04-11	65.95	65.95	64.90	64.90	81,275
2024-04-10	66.65	66.65	65.95	65.95	66,454
2024-04-09	66.35	66.65	66.35	66.65	64,141
2024-04-08	65.00	65.00	65.00	66.35	62,557
2024-04-05	65.90	65.90	64.70	64.70	79,257
2024-04-04	65.05	65.90	65.05	65.90	51,983
2024-04-03	64.30	65.05	64.30	65.05	48,484
2024-04-02	67.50	67.50	64.30	64.30	83,369
2024-04-01	67.50	67.50	67.50	67.50	0
2024-03-29	67.50	67.50	67.50	67.50	0
2024-03-28	66.68	67.50	66.68	67.50	112,973
2024-03-27	67.20	67.20	66.68	66.68	103,023
2024-03-26	65.90	67.20	65.90	67.20	120,150
2024-03-25	65.50	65.50	65.50	65.90	84,108
2024-03-22	66.45	66.45	65.35	65.35	115,321
2024-03-21	65.50	65.50	65.50	66.45	202,644
2024-03-20	63.10	63.68	63.10	63.68	51,286
2024-03-19	64.40	64.40	63.10	63.10	191,887
2024-03-18	62.90	64.40	62.90	64.40	153,397
2024-03-15	63.00	63.00	63.00	62.90	77,103
2024-03-14	62.50	62.50	62.50	63.10	362,659
2024-03-13	60.15	62.25	60.15	62.25	232,791
2024-03-12	60.00	60.15	60.00	60.15	94,487
2024-03-11	58.90	60.00	58.90	60.00	166,132
2024-03-08	58.45	58.90	58.45	58.90	105,179
2024-03-07	58.45	58.45	58.45	58.45	363,225
2024-03-06	59.25	59.25	58.45	58.45	181,365
2024-03-05	59.50	59.50	59.25	59.25	106,856
2024-03-04	60.60	60.60	59.50	59.50	104,303
2024-03-01	60.60	60.60	60.60	60.60	102,259
2024-02-29	60.73	60.73	60.60	60.60	1,729,604
2024-02-28	59.68	60.73	59.68	60.73	115,282
2024-02-27	59.20	59.68	59.20	59.68	84,207
2024-02-26	59.20	59.20	59.20	59.20	115,104
2024-02-23	58.35	59.25	58.35	59.25	88,920
2024-02-22	58.08	58.35	58.08	58.35	88,934
2024-02-21	58.65	58.65	58.08	58.08	91,764
2024-02-20	58.65	58.65	58.65	58.65	171,474
2024-02-19	59.33	59.33	58.65	58.65	350
2024-02-16	59.35	59.35	59.35	59.33	378,461
2024-02-15	57.85	59.38	57.85	59.38	142,272
2024-02-14	58.35	58.35	57.85	57.85	132,643
2024-02-13	59.40	59.40	58.35	58.35	153,808
2024-02-12	59.20	59.20	58.90	59.40	476,981
2024-02-09	63.45	63.45	58.23	58.23	299,542
2024-02-08	63.45	63.45	63.45	63.45	561,917
2024-02-07	63.25	63.45	63.25	63.45	127,990
2024-02-06	61.75	63.25	61.75	63.25	143,868
2024-02-05	62.28	62.28	61.75	61.75	138,146
2024-02-02	60.90	62.28	60.90	62.28	1,697,337
2024-02-01	62.85	62.85	60.90	60.90	134,164
2024-01-31	62.60	62.85	62.60	62.85	79,905
2024-01-30	63.00	63.00	62.60	62.60	107,006
2024-01-29	61.78	63.00	61.78	63.00	135,629
2024-01-26	63.55	63.55	61.78	61.78	193,745
2024-01-25	63.70	63.70	63.55	63.55	553,540
2024-01-24	65.20	65.20	63.70	63.70	240,189
2024-01-23	65.45	65.45	65.20	65.20	348,847
2024-01-22	64.55	65.45	64.55	65.45	340,453
2024-01-19	63.50	63.50	63.50	64.55	1,777,119
2024-01-18	58.05	61.00	58.05	61.00	141,976
2024-01-17	59.00	59.00	58.05	58.05	260,602
2024-01-16	60.58	60.58	59.00	59.00	159,475
2024-01-15	61.10	61.10	60.58	60.58	1,184
2024-01-12	62.00	62.00	62.00	61.10	150,903
2024-01-11	60.85	60.85	60.35	60.35	94,457
2024-01-10	61.78	61.78	60.85	60.85	87,221
2024-01-09	61.25	61.78	61.25	61.78	114,665
2024-01-08	59.73	61.25	59.73	61.25	99,627
2024-01-05	58.85	59.73	58.85	59.73	111,381
2024-01-04	58.75	58.85	58.75	58.85	103,528
2024-01-03	61.40	61.40	58.75	58.75	225,877
2024-01-02	63.23	63.23	61.40	61.40	136,488
2024-01-01	63.23	63.23	63.23	63.23	0
2023-12-29	62.90	63.23	62.90	63.23	144,869
2023-12-28	62.10	62.90	62.10	62.90	110,627
2023-12-27	62.10	62.10	62.10	62.10	107,322
2023-12-26	62.10	62.10	62.10	62.10	0
2023-12-25	62.10	62.10	62.10	62.10	0
2023-12-22	61.68	62.10	61.68	62.10	68,906
2023-12-21	61.68	61.68	61.68	61.68	752,179
2023-12-20	61.68	61.68	61.68	61.68	117,737
2023-12-19	61.68	61.68	61.68	61.68	181,748
2023-12-18	61.68	61.68	61.68	61.68	96,846
2023-12-15	59.35	61.68	59.35	61.68	91,129
2023-12-14	59.35	59.35	59.35	59.35	160,387
2023-12-13	58.45	59.35	58.45	59.35	58,672
2023-12-12	59.23	59.23	58.45	58.45	118,873
2023-12-11	59.23	59.23	59.23	59.23	71,476
2023-12-08	58.38	59.23	58.38	59.23	118,211
2023-12-07	60.00	60.00	58.38	58.38	91,786
2023-12-06	57.90	60.00	57.90	60.00	167,971
2023-12-05	59.60	59.60	57.90	57.90	224,493
2023-12-04	58.58	59.60	58.58	59.60	120,974
2023-12-01	57.45	58.58	57.45	58.58	123,593
2023-11-30	57.00	57.45	57.00	57.45	78,964
2023-11-29	57.00	57.00	57.00	57.00	111,090
2023-11-28	56.25	57.00	56.25	57.00	116,679
2023-11-27	56.25	56.25	56.25	56.25	94,460
2023-11-24	56.25	56.25	56.25	56.25	662,461
2023-11-23	56.85	56.85	56.25	56.25	176
2023-11-22	56.85	56.85	56.85	56.85	93,290
2023-11-21	56.85	56.85	56.85	56.85	92,503
2023-11-20	56.85	56.85	56.85	56.85	66,447
2023-11-17	56.85	56.85	56.85	56.85	55,046
2023-11-16	58.35	58.35	56.85	56.85	366,368
2023-11-15	57.05	58.35	57.05	58.35	623,644
2023-11-14	54.70	57.05	54.70	57.05	146,280
2023-11-13	54.10	54.70	54.10	54.70	61,240
2023-11-10	55.55	55.55	54.10	54.10	71,767
2023-11-09	53.85	55.55	53.85	55.55	62,180
2023-11-08	54.93	54.93	53.85	53.85	105,724
2023-11-07	54.95	54.95	54.93	54.93	93,639
2023-11-06	55.70	55.70	54.95	54.95	245,284
2023-11-03	54.38	55.70	54.38	55.70	119,588
2023-11-02	51.55	54.38	51.55	54.38	348,861
2023-11-01	51.45	51.55	51.45	51.55	119,602
2023-10-31	50.90	51.45	50.90	51.45	77,458
2023-10-30	51.06	51.06	51.06	51.06	45,470
2023-10-27	51.60	51.60	51.06	51.06	146,504
2023-10-26	51.90	51.90	51.60	51.60	183,572
2023-10-25	54.00	54.00	51.90	51.90	252,161
2023-10-24	53.63	54.00	53.63	54.00	71,852
2023-10-23	53.60	53.63	53.60	53.63	105,381
2023-10-20	56.55	56.55	53.60	53.60	151,344
2023-10-19	56.55	56.55	56.55	56.55	122,810
2023-10-18	57.28	57.28	56.55	56.55	56,763
2023-10-17	56.58	57.28	56.58	57.28	96,886
2023-10-16	56.20	56.58	56.20	56.58	88,142
2023-10-13	57.03	57.03	56.20	56.20	111,663
2023-10-12	58.03	58.03	57.03	57.03	71,210
2023-10-11	58.00	58.03	58.00	58.03	71,918
2023-10-10	57.13	58.00	57.13	58.00	82,482
2023-10-09	57.03	57.13	57.03	57.13	111,727
2023-10-06	57.35	57.35	57.03	57.03	111,149
2023-10-05	58.05	58.05	57.35	57.35	89,893
2023-10-04	57.90	58.05	57.90	58.05	49,008
2023-10-03	59.00	59.00	57.90	57.90	69,433
2023-10-02	58.68	59.00	58.68	59.00	68,357
2023-09-29	58.25	58.68	58.25	58.68	49,087
2023-09-28	57.80	58.25	57.80	58.25	92,360
2023-09-27	58.95	58.95	57.80	57.80	131,547
2023-09-26	57.15	57.15	57.15	58.95	77,295
2023-09-25	58.78	58.78	58.45	58.45	56,692
2023-09-22	59.05	59.05	58.78	58.78	53,439
2023-09-21	61.73	61.73	59.05	59.05	102,928
2023-09-20	61.63	61.73	61.63	61.73	73,820
2023-09-19	63.20	63.20	61.63	61.63	325,565
2023-09-18	65.05	65.05	63.20	63.20	44,921
2023-09-15	64.50	65.05	64.50	65.05	113,978
2023-09-14	63.05	64.50	63.05	64.50	82,909
2023-09-13	63.25	63.25	63.05	63.05	33,828
2023-09-12	61.55	63.25	61.55	63.25	59,372
2023-09-11	60.70	61.55	60.70	61.55	53,294
2023-09-08	61.65	61.65	60.70	60.70	76,452
2023-09-07	63.25	63.25	61.65	61.65	76,234
2023-09-06	63.60	63.60	63.25	63.25	81,515
2023-09-05	63.63	63.63	63.60	63.60	75,993
2023-09-04	63.10	63.63	63.10	63.63	145
2023-09-01	62.98	63.10	62.98	63.10	75,556
2023-08-31	62.95	62.98	62.95	62.98	98,924
2023-08-30	62.33	62.95	62.33	62.95	74,000
2023-08-29	60.90	62.33	60.90	62.33	76,404
2023-08-28	60.90	60.90	60.90	60.90	0
2023-08-25	60.75	60.90	60.75	60.90	76,246
2023-08-24	62.08	62.08	60.75	60.75	107,028
2023-08-23	61.05	62.08	61.05	62.08	118,253
2023-08-22	58.90	61.05	58.90	61.05	163,098
2023-08-21	59.35	59.35	58.90	58.90	76,789
2023-08-18	58.45	59.35	58.45	59.35	146,630
2023-08-17	59.75	59.75	58.45	58.45	208,196
2023-08-16	61.20	61.20	59.75	59.75	93,890
2023-08-15	63.10	63.10	61.20	61.20	276,501
2023-08-14	61.95	63.10	61.95	63.10	115,591
2023-08-11	62.35	62.35	61.95	61.95	77,163
2023-08-10	62.30	62.35	62.30	62.35	68,624
2023-08-09	62.65	62.65	62.30	62.30	104,369
2023-08-08	63.43	63.43	62.65	62.65	140,026
2023-08-07	64.00	64.00	64.00	63.43	180,886
2023-08-04	66.65	66.65	64.43	64.43	166,428
2023-08-03	73.10	73.10	66.65	66.65	385,987
2023-08-02	75.03	75.03	73.10	73.10	129,831
2023-08-01	76.00	76.00	75.03	75.03	161,863
2023-07-31	76.00	76.00	76.00	76.00	133,386
2023-07-28	74.35	74.35	74.10	74.10	166,357
2023-07-27	72.60	74.35	72.60	74.35	119,500
2023-07-26	74.20	74.20	74.20	72.60	37,252
2023-07-25	73.30	73.30	73.23	73.23	285,867
2023-07-24	72.85	73.30	72.85	73.30	62,446
2023-07-21	73.33	73.33	72.85	72.85	40,600
2023-07-20	74.83	74.83	73.33	73.33	184,998
2023-07-19	74.20	74.83	74.20	74.83	87,042
2023-07-18	72.90	74.20	72.90	74.20	56,838
2023-07-17	72.35	72.90	72.35	72.90	88,837
2023-07-14	71.80	72.35	71.80	72.35	66,038
2023-07-13	71.13	71.80	71.13	71.80	122,585
2023-07-12	70.45	71.13	70.45	71.13	102,588
2023-07-11	68.80	70.45	68.80	70.45	147,408
2023-07-10	67.25	68.80	67.25	68.80	78,688
2023-07-07	65.85	67.25	65.85	67.25	59,301
2023-07-06	68.45	68.45	65.85	65.85	78,660
2023-07-05	68.68	68.68	68.45	68.45	72,152
2023-07-04	68.10	68.68	68.10	68.68	333
2023-07-03	66.15	68.10	66.15	68.10	83,528
2023-06-30	65.93	66.15	65.93	66.15	51,679
2023-06-29	66.05	66.05	65.93	65.93	45,091
2023-06-28	66.60	66.60	66.05	66.05	33,069
2023-06-27	67.00	67.00	66.60	66.60	37,414
2023-06-26	66.65	67.00	66.65	67.00	43,180
2023-06-23	67.73	67.73	66.65	66.65	79,339
2023-06-22	67.65	67.73	67.65	67.73	58,024
2023-06-21	68.28	68.28	67.65	67.65	171,920
2023-06-20	66.05	68.28	66.05	68.28	163,704
2023-06-19	65.35	66.05	65.35	66.05	683
2023-06-16	64.65	65.35	64.65	65.35	66,829
2023-06-15	64.18	64.65	64.18	64.65	77,882
2023-06-14	64.00	64.18	64.00	64.18	125,598
2023-06-13	63.23	64.00	63.23	64.00	46,580
2023-06-12	63.23	63.23	63.23	63.23	60,777
2023-06-09	64.50	64.50	63.23	63.23	65,505
2023-06-08	64.58	64.58	64.50	64.50	65,913
2023-06-07	64.58	64.58	64.58	64.58	88,511
2023-06-06	64.10	64.58	64.10	64.58	63,016
2023-06-05	63.98	64.10	63.98	64.10	87,719
2023-06-02	62.60	63.98	62.60	63.98	174,893
2023-06-01	61.38	62.60	61.38	62.60	89,021
2023-05-31	59.95	61.38	59.95	61.38	87,016
2023-05-30	59.90	59.95	59.90	59.95	109,969
2023-05-29	59.90	59.90	59.90	59.90	0
2023-05-26	59.85	59.90	59.85	59.90	86,405
2023-05-25	61.88	61.88	59.85	59.85	119,259
2023-05-24	63.20	63.20	61.88	61.88	36,030
2023-05-23	62.90	63.20	62.90	63.20	83,498
2023-05-22	61.10	62.90	61.10	62.90	141,124
2023-05-19	61.63	61.63	61.10	61.10	129,445
2023-05-18	61.13	61.63	61.13	61.63	134,352
2023-05-17	60.95	61.13	60.95	61.13	120,985
2023-05-16	61.95	61.95	60.95	60.95	190,083
2023-05-15	62.85	62.85	61.95	61.95	110,792
2023-05-12	64.08	64.08	62.85	62.85	240,230
2023-05-11	64.20	64.20	64.08	64.08	208,505
2023-05-10	68.40	68.40	64.20	64.20	1,356,213
2023-05-09	74.70	74.70	68.40	68.40	298,437
2023-05-08	74.70	74.70	74.70	74.70	0
2023-05-05	72.28	74.70	72.28	74.70	42,051
2023-05-04	72.15	72.28	72.15	72.28	67,644
2023-05-03	72.35	72.35	72.15	72.15	73,140
2023-05-02	75.65	75.65	72.35	72.35	107,091
2023-05-01	75.65	75.65	75.65	75.65	0
2023-04-28	73.60	75.65	73.60	75.65	48,441
2023-04-27	72.28	73.60	72.28	73.60	69,364
2023-04-26	72.90	72.90	72.28	72.28	42,110
2023-04-25	73.50	73.50	72.90	72.90	72,889
2023-04-24	73.45	73.50	73.45	73.50	106,253
2023-04-21	74.33	74.33	73.45	73.45	76,640
2023-04-20	74.43	74.43	74.33	74.33	42,852
2023-04-19	76.68	76.68	74.43	74.43	44,838
2023-04-18	77.20	77.20	76.68	76.68	32,535
2023-04-17	76.50	76.50	76.50	77.20	49,986
2023-04-14	75.35	75.95	75.35	75.95	31,926
2023-04-13	74.40	75.35	74.40	75.35	123,927
2023-04-12	73.65	74.40	73.65	74.40	97,059
2023-04-11	74.20	74.20	73.65	73.65	64,919
2023-04-10	74.20	74.20	74.20	74.20	0
2023-04-07	74.20	74.20	74.20	74.20	0
2023-04-06	73.18	74.20	73.18	74.20	30,896
2023-04-05	75.15	75.15	73.18	73.18	16,696
2023-04-04	75.10	75.15	75.10	75.15	26,661
2023-04-03	75.08	75.10	75.08	75.10	32,870
2023-03-31	74.22	75.08	74.22	75.08	18,866
2023-03-30	73.69	74.22	73.69	74.22	25,728
2023-03-29	72.84	73.69	72.84	73.69	26,089
2023-03-28	73.91	73.91	72.84	72.84	15,079
2023-03-27	73.03	73.91	73.03	73.91	57,572
2023-03-24	72.40	72.40	72.40	73.03	38,456
2023-03-23	75.31	75.31	73.57	73.57	90,662
2023-03-22	75.35	75.35	75.31	75.31	170,680
2023-03-21	72.12	75.35	72.12	75.35	516,435
2023-03-20	73.38	73.38	72.12	72.12	51,279
2023-03-17	73.86	73.86	73.38	73.38	71,211
2023-03-16	72.68	73.86	72.68	73.86	18,993
2023-03-15	73.56	73.56	72.68	72.68	32,351
2023-03-14	73.29	73.56	73.29	73.56	22,465
2023-03-13	75.06	75.06	73.29	73.29	27,265
2023-03-10	78.01	78.01	75.06	75.06	26,404
2023-03-09	75.24	78.01	75.24	78.01	87,300
2023-03-08	75.32	75.32	75.24	75.24	25,818
2023-03-07	77.23	77.23	75.32	75.32	18,821
2023-03-06	74.76	77.23	74.76	77.23	24,315
2023-03-03	73.03	74.76	73.03	74.76	12,637
2023-03-02	73.75	73.75	73.03	73.03	31,515
2023-03-01	74.39	74.39	74.39	73.75	13,371
2023-02-28	73.93	74.05	73.93	74.05	10,568
2023-02-27	73.68	73.93	73.68	73.93	22,969
2023-02-24	74.23	74.23	73.68	73.68	436,946
2023-02-23	75.19	75.19	74.23	74.23	298,990
2023-02-22	75.11	75.19	75.11	75.19	21,039
2023-02-21	75.03	75.11	75.03	75.11	25,092
2023-02-20	74.42	75.03	74.42	75.03	115
2023-02-17	78.21	78.21	74.42	74.42	41,506
2023-02-16	77.84	78.21	77.84	78.21	379,760
2023-02-15	76.66	77.84	76.66	77.84	37,804
2023-02-14	78.98	78.98	76.66	76.66	76,921
2023-02-13	79.35	79.35	78.98	78.98	641,198
2023-02-10	79.47	79.47	79.35	79.35	114,438
2023-02-09	80.20	80.20	79.47	79.47	477,835
2023-02-08	81.56	81.56	80.20	80.20	52,762
2023-02-07	82.91	82.91	81.56	81.56	29,195
2023-02-06	87.68	87.68	82.91	82.91	74,662
2023-02-03	86.46	87.68	86.46	87.68	30,789
2023-02-02	80.77	86.46	80.77	86.46	755,066
2023-02-01	80.85	80.85	80.77	80.77	68,356
2023-01-31	80.94	80.94	80.85	80.85	100,436
2023-01-30	81.33	81.33	80.94	80.94	40,770
2023-01-27	78.97	81.33	78.97	81.33	146,496
2023-01-26	78.16	78.97	78.16	78.97	375,589
2023-01-25	79.69	79.69	78.16	78.16	18,055
2023-01-24	79.21	79.69	79.21	79.69	36,433
2023-01-23	77.87	79.21	77.87	79.21	34,847
2023-01-20	76.14	77.87	76.14	77.87	18,736
2023-01-19	78.38	78.38	76.14	76.14	117,552
2023-01-18	79.13	79.13	78.38	78.38	91,194
2023-01-17	79.27	79.27	79.13	79.13	37,984
2023-01-16	78.77	79.27	78.77	79.27	59
2023-01-13	78.78	78.78	78.77	78.77	31,879
2023-01-12	78.81	78.81	78.78	78.78	28,934
2023-01-11	77.57	78.81	77.57	78.81	30,595
2023-01-10	78.07	78.07	77.57	77.57	20,293
2023-01-09	76.32	78.07	76.32	78.07	54,431
2023-01-06	76.47	76.47	76.32	76.32	47,783
2023-01-05	77.61	77.61	76.47	76.47	21,234
2023-01-04	74.21	77.61	74.21	77.61	52,103
2023-01-03	69.91	74.21	69.91	74.21	80,243
2023-01-02	69.91	69.91	69.91	69.91	0
2022-12-30	70.26	70.26	69.91	69.91	9,086
2022-12-29	67.93	70.26	67.93	70.26	27,062
2022-12-28	68.72	68.72	67.93	67.93	22,147
2022-12-27	68.72	68.72	68.72	68.72	0
2022-12-26	68.72	68.72	68.72	68.72	0
2022-12-23	67.25	68.72	67.25	68.72	15,360
2022-12-22	69.97	69.97	67.25	67.25	33,990
2022-12-21	68.55	69.97	68.55	69.97	39,086
2022-12-20	68.97	68.97	68.55	68.55	18,392
2022-12-19	68.87	68.97	68.87	68.97	18,961
2022-12-16	70.04	70.04	68.87	68.87	41,315
2022-12-15	74.02	74.02	70.04	70.04	768,481
2022-12-14	73.17	73.17	73.17	74.02	70,726
2022-12-13	74.44	75.13	74.44	75.13	54,619
2022-12-12	74.44	74.44	74.44	74.44	34,021
2022-12-09	75.24	75.24	74.44	74.44	109,599
2022-12-08	71.92	75.24	71.92	75.24	37,819
2022-12-07	72.50	72.50	71.92	71.92	36,041
2022-12-06	74.77	74.77	72.50	72.50	40,654
2022-12-05	75.36	75.36	74.77	74.77	43,715
2022-12-02	78.49	78.49	75.36	75.36	75,492
2022-12-01	76.20	78.49	76.20	78.49	274,151
2022-11-30	78.48	78.48	76.20	76.20	69,192
2022-11-29	80.77	80.77	78.48	78.48	1,210,180
2022-11-28	80.07	80.77	80.07	80.77	86,272
2022-11-25	81.81	81.81	80.07	80.07	35,189
2022-11-24	80.55	81.81	80.55	81.81	40
2022-11-23	80.16	80.55	80.16	80.55	48,935
2022-11-22	85.18	85.18	80.16	80.16	905,467
2022-11-21	85.18	85.18	85.18	85.18	40,354
2022-11-18	86.01	86.01	85.18	85.18	42,741
2022-11-17	86.35	86.35	86.01	86.01	16,371
2022-11-16	90.69	90.69	86.35	86.35	1,248,111
2022-11-15	89.56	90.69	89.56	90.69	80,991
2022-11-14	88.96	89.56	88.96	89.56	28,591
2022-11-11	84.09	88.96	84.09	88.96	39,743
2022-11-10	78.98	84.09	78.98	84.09	67,563
2022-11-09	81.88	81.88	78.98	78.98	50,270
2022-11-08	77.47	81.88	77.47	81.88	119,268
2022-11-07	73.29	77.47	73.29	77.47	68,017
2022-11-04	77.61	77.61	73.29	73.29	156,766
2022-11-03	78.81	78.81	78.81	77.61	68,308
2022-11-02	83.40	83.40	81.66	81.66	1,255,977
2022-11-01	84.10	84.10	83.40	83.40	34,269
2022-10-31	86.28	86.28	84.10	84.10	40,342
2022-10-28	88.48	88.48	88.48	86.28	21,025
2022-10-27	90.78	90.78	88.47	88.47	56,334
2022-10-26	91.00	91.00	91.00	90.78	47,940
2022-10-25	82.35	87.67	82.35	87.67	45,582
2022-10-24	82.89	82.89	82.35	82.35	13,480
2022-10-21	86.27	86.27	82.89	82.89	15,692
2022-10-20	85.05	86.27	85.05	86.27	16,624
2022-10-19	85.05	85.05	85.05	85.05	14,649
2022-10-18	83.47	85.05	83.47	85.05	24,422
2022-10-17	81.84	83.47	81.84	83.47	21,650
2022-10-14	83.71	83.71	81.84	81.84	33,749
2022-10-13	83.70	83.71	83.70	83.71	48,389
2022-10-12	85.74	85.74	83.70	83.70	45,030
2022-10-11	85.74	85.74	85.74	85.74	46,822
2022-10-10	91.36	91.36	85.74	85.74	49,187
2022-10-07	95.44	95.44	91.36	91.36	715,535
2022-10-06	91.58	95.44	91.58	95.44	16,494
2022-10-05	91.89	91.89	91.58	91.58	26,236
2022-10-04	87.01	91.89	87.01	91.89	570,986
2022-10-03	89.12	89.12	87.01	87.01	11,803
2022-09-30	89.10	89.12	89.10	89.12	9,002
2022-09-29	87.86	89.10	87.86	89.10	15,260
2022-09-28	83.92	83.92	83.92	87.86	14,393
2022-09-27	86.21	86.21	86.11	86.11	56,859
2022-09-26	86.69	86.69	86.21	86.21	25,362
2022-09-23	88.36	88.36	86.69	86.69	15,943
2022-09-22	93.74	93.74	88.36	88.36	63,659
2022-09-21	92.83	93.74	92.83	93.74	28,970
2022-09-20	93.21	93.21	92.83	92.83	483,635
2022-09-19	93.21	93.21	93.21	93.21	0
2022-09-16	97.35	97.35	93.21	93.21	20,027
2022-09-15	96.49	97.35	96.49	97.35	21,574
2022-09-14	95.48	96.49	95.48	96.49	13,019
2022-09-13	97.29	97.29	95.48	95.48	24,813
2022-09-12	94.31	97.58	94.31	97.29	20,353
2022-09-09	95.92	96.21	95.92	96.21	15,929
2022-09-08	94.90	94.90	94.90	95.92	12,991
2022-09-07	91.20	93.00	91.20	93.00	10,924
2022-09-06	90.90	91.20	90.90	91.20	6,871
2022-09-05	93.66	93.66	90.90	90.90	241
2022-09-02	89.96	93.66	89.96	93.66	25,264
2022-09-01	93.99	93.99	89.96	89.96	13,674
2022-08-31	91.39	93.99	91.39	93.99	193,615
2022-08-30	93.58	93.58	91.39	91.39	13,073
2022-08-29	93.58	93.58	93.58	93.58	0
2022-08-26	94.93	94.93	93.58	93.58	11,582
2022-08-25	95.59	95.59	94.93	94.93	5,941
2022-08-24	92.65	92.65	92.65	95.59	10,128
2022-08-23	93.90	93.90	93.05	93.05	8,759
2022-08-22	96.21	96.21	93.90	93.90	11,872
2022-08-19	96.24	96.24	96.24	96.21	114,046
2022-08-18	99.64	99.64	98.42	98.42	38,137
2022-08-17	102.06	102.06	99.64	99.64	9,665
2022-08-16	101.31	102.06	101.31	102.06	21,649
2022-08-15	100.73	101.31	100.73	101.31	22,663
2022-08-12	97.76	100.73	97.76	100.73	1,029,599
2022-08-11	97.76	97.76	97.76	97.76	18,361
2022-08-10	94.21	97.76	94.21	97.76	24,011
2022-08-09	94.55	94.55	94.55	94.21	1,318,289
2022-08-08	94.54	96.68	94.54	96.68	1,483,504
2022-08-05	96.91	96.91	94.54	94.54	24,082
2022-08-04	96.07	96.91	96.07	96.91	36,221
2022-08-03	88.63	96.07	88.63	96.07	88,653
2022-08-02	86.21	88.63	86.21	88.63	30,401
2022-08-01	86.21	86.21	86.21	86.21	29,740
2022-07-29	85.29	86.21	85.29	86.21	33,201
2022-07-28	83.52	85.29	83.52	85.29	24,782
2022-07-27	77.15	83.52	77.15	83.52	2,604,407
2022-07-26	81.50	81.50	77.15	77.15	29,128
2022-07-25	81.65	81.65	81.50	81.50	10,315
2022-07-22	82.02	82.02	81.65	81.65	36,857
2022-07-21	79.26	82.02	79.26	82.02	32,208
2022-07-20	76.42	79.26	76.42	79.26	1,024,692
2022-07-19	75.97	76.42	75.97	76.42	7,107
2022-07-18	74.88	74.88	74.88	75.97	22,431
2022-07-15	69.52	72.28	69.52	72.28	20,998
2022-07-14	71.29	71.29	69.52	69.52	8,281
2022-07-13	71.89	71.89	71.29	71.29	465,527
2022-07-12	71.40	71.89	71.40	71.89	1,149,895
2022-07-11	74.57	74.57	71.40	71.40	18,790
2022-07-08	74.12	74.57	74.12	74.57	22,741
2022-07-07	73.12	74.12	73.12	74.12	12,809
2022-07-06	71.67	73.12	71.67	73.12	916,677
2022-07-05	71.35	71.67	71.35	71.67	12,461
2022-07-04	70.41	71.35	70.41	71.35	208
2022-07-01	69.83	70.41	69.83	70.41	7,519
2022-06-30	71.42	71.42	69.83	69.83	18,753
2022-06-29	73.94	73.94	71.42	71.42	18,181
2022-06-28	77.48	77.48	73.94	73.94	28,741
2022-06-27	77.48	77.48	77.48	77.48	12,540
2022-06-24	73.47	77.48	73.47	77.48	14,921
2022-06-23	73.46	73.47	73.46	73.47	110,487
2022-06-22	73.68	73.68	73.46	73.46	16,030
2022-06-21	73.80	73.80	73.68	73.68	24,422
2022-06-20	72.11	73.80	72.11	73.80	0
2022-06-17	71.45	72.11	71.45	72.11	11,377
2022-06-16	73.48	73.48	71.45	71.45	876,718
2022-06-15	73.29	73.29	73.29	73.48	13,670
2022-06-14	74.99	74.99	72.63	72.63	16,973
2022-06-13	80.43	80.43	74.99	74.99	50,049
2022-06-10	86.56	86.56	80.43	80.43	12,976
2022-06-09	88.68	88.68	86.56	86.56	5,314
2022-06-08	86.64	88.68	86.64	88.68	530,157
2022-06-07	87.36	87.36	86.64	86.64	164,853
2022-06-06	82.95	87.36	82.95	87.36	7,937
2022-06-03	82.95	82.95	82.95	82.95	0
2022-06-02	82.95	82.95	82.95	82.95	0
2022-06-01	84.70	84.70	82.95	82.95	11,201
2022-05-31	86.68	86.68	84.70	84.70	161,340
2022-05-30	83.62	86.68	83.62	86.68	23
2022-05-27	80.24	83.62	80.24	83.62	40,791
2022-05-26	79.18	80.24	79.18	80.24	18,309
2022-05-25	78.23	79.18	78.23	79.18	25,132
2022-05-24	81.65	81.65	78.23	78.23	29,032
2022-05-23	80.64	81.65	80.64	81.65	12,639
2022-05-20	80.81	80.81	80.64	80.64	26,871
2022-05-19	78.26	80.81	78.26	80.81	20,606
2022-05-18	78.24	78.26	78.24	78.26	11,886
2022-05-17	76.85	78.24	76.85	78.24	18,151
2022-05-16	78.09	78.09	76.85	76.85	46,037
2022-05-13	74.96	78.09	74.96	78.09	168,377
2022-05-12	78.10	78.10	74.96	74.96	448,793
2022-05-11	77.28	78.10	77.28	78.10	21,139
2022-05-10	79.26	79.26	77.28	77.28	21,805
2022-05-09	83.33	83.33	79.26	79.26	104,180
2022-05-06	86.67	86.67	83.33	83.33	40,146
2022-05-05	87.72	87.72	86.67	86.67	50,982
2022-05-04	91.00	91.00	87.59	87.72	13,771
2022-05-03	90.71	90.71	90.71	91.52	19,848
2022-05-02	90.32	90.32	90.32	90.32	0
2022-04-29	85.45	90.32	85.45	90.32	932,436
2022-04-28	83.20	85.45	83.20	85.45	40,498
2022-04-27	84.39	84.39	83.20	83.20	39,172
2022-04-26	86.83	86.83	84.39	84.39	25,243
2022-04-25	87.68	87.68	86.83	86.83	12,863
2022-04-22	91.22	91.22	87.68	87.68	21,994
2022-04-21	96.19	96.19	91.22	91.22	31,973
2022-04-20	104.25	104.25	96.19	96.19	29,017
2022-04-19	104.63	104.63	104.25	104.25	98,077
2022-04-18	104.63	104.63	104.63	104.63	0
2022-04-15	104.63	104.63	104.63	104.63	0
2022-04-14	104.84	104.84	104.84	104.63	9,504
2022-04-13	111.62	111.62	104.84	104.84	13,602
2022-04-12	110.26	111.62	110.26	111.62	101,582
2022-04-11	111.98	111.98	110.26	110.26	12,827
2022-04-08	111.66	111.98	111.66	111.98	10,227
2022-04-07	112.18	112.18	111.66	111.66	19,657
2022-04-06	118.88	118.88	112.18	112.18	20,437
2022-04-05	119.90	119.90	118.88	118.88	16,081
2022-04-04	117.25	119.90	117.25	119.90	75,659
2022-04-01	117.16	117.25	117.16	117.25	12,805
2022-03-31	120.61	120.61	117.16	117.16	288,269
2022-03-30	119.45	120.61	119.45	120.61	37,219
2022-03-29	116.47	119.45	116.47	119.45	14,289
2022-03-28	112.53	116.47	112.53	116.47	14,077
2022-03-25	115.42	115.42	112.53	112.53	13,567
2022-03-24	116.05	116.05	115.42	115.42	21,448
2022-03-23	117.76	117.76	116.05	116.05	21,400
2022-03-22	115.85	117.76	115.85	117.76	20,159
2022-03-21	116.54	116.54	116.54	115.85	35,541
2022-03-18	110.29	114.66	110.29	114.66	243,702
2022-03-17	104.88	110.29	104.88	110.29	31,856
2022-03-16	98.80	104.88	98.80	104.88	34,947
2022-03-15	98.97	98.97	98.80	98.80	24,676
2022-03-14	97.04	98.97	97.04	98.97	16,569
2022-03-11	96.83	97.04	96.83	97.04	18,773
2022-03-10	98.83	98.83	96.83	96.83	19,717
2022-03-09	94.70	98.83	94.70	98.83	82,696
2022-03-08	96.84	96.84	94.70	94.70	162,308
2022-03-07	99.24	99.24	96.84	96.84	24,978
2022-03-04	103.93	103.93	99.24	99.24	24,220
2022-03-03	105.74	105.74	103.93	103.93	9,813
2022-03-02	107.84	107.84	105.74	105.74	7,297
2022-03-01	113.28	113.28	107.84	107.84	14,686
2022-02-28	109.22	113.28	109.22	113.28	22,816
2022-02-25	100.08	109.22	100.08	109.22	31,385
2022-02-24	103.43	103.43	100.08	100.08	128,120
2022-02-23	103.40	103.43	103.40	103.43	422,520
2022-02-22	103.04	103.04	103.04	103.40	35,940
2022-02-21	104.45	104.45	102.64	102.64	1
2022-02-18	108.34	108.34	104.45	104.45	32,950
2022-02-17	111.99	111.99	108.34	108.34	89,480
2022-02-16	115.05	115.05	111.99	111.99	42,995
2022-02-15	115.93	115.93	115.05	115.05	23,850
2022-02-14	118.91	118.91	115.93	115.93	35,063
2022-02-11	123.66	123.66	118.91	118.91	35,601
2022-02-10	123.19	123.66	123.19	123.66	31,144
2022-02-09	122.68	122.68	122.68	123.19	298,292
2022-02-08	124.66	124.66	124.66	124.66	35,212
2022-02-07	124.20	124.66	124.20	124.66	35,613
2022-02-04	126.18	126.18	124.20	124.20	44,147
2022-02-03	133.36	133.36	126.18	126.18	83,396
2022-02-02	174.26	174.26	133.36	133.36	366,947
2022-02-01	169.01	174.26	169.01	174.26	11,470
2022-01-31	161.09	169.01	161.09	169.01	25,109
2022-01-28	160.86	161.09	160.86	161.09	84,144
2022-01-27	162.77	162.77	160.86	160.86	11,951
2022-01-26	156.58	162.77	156.58	162.77	94,121
2022-01-25	157.49	157.49	156.58	156.58	16,352
2022-01-24	169.40	169.40	157.49	157.49	45,545
2022-01-21	179.05	179.05	169.40	169.40	28,160
2022-01-20	174.04	179.05	174.04	179.05	7,576
2022-01-19	175.98	175.98	174.04	174.04	10,205
2022-01-18	178.13	178.13	175.98	175.98	12,220
2022-01-17	178.74	178.74	178.74	178.13	107
2022-01-14	186.18	186.18	178.63	178.63	20,009
2022-01-13	189.00	189.00	189.00	186.18	14,785
2022-01-12	190.07	190.07	186.59	186.59	10,334
2022-01-11	180.66	190.07	180.66	190.07	27,574
2022-01-10	188.14	188.14	180.66	180.66	26,622
2022-01-07	192.60	192.60	188.14	188.14	7,784
2022-01-06	191.71	192.60	191.71	192.60	11,604
2022-01-05	189.50	191.71	189.50	191.71	6,819
2022-01-04	191.17	191.17	189.50	189.50	18,145
2022-01-03	191.17	191.17	191.17	191.17	0
2021-12-31	192.05	192.05	191.17	191.17	876
2021-12-30	190.01	192.05	190.01	192.05	3,206
2021-12-29	191.02	191.02	190.01	190.01	187,548
2021-12-28	191.02	191.02	191.02	191.02	0
2021-12-27	191.02	191.02	191.02	191.02	0
2021-12-24	191.02	191.02	191.02	191.02	26,414
2021-12-23	190.31	191.02	190.31	191.02	302,005
2021-12-22	185.80	190.31	185.80	190.31	485,791
2021-12-21	183.06	185.80	183.06	185.80	67,522
2021-12-20	187.08	187.08	183.06	183.06	165,335
2021-12-17	191.39	191.39	187.08	187.08	143,734
2021-12-16	184.65	191.39	184.65	191.39	183,836
2021-12-15	187.26	187.26	184.65	184.65	12,836
2021-12-14	186.76	187.26	186.76	187.26	12,282
2021-12-13	187.71	187.71	186.76	186.76	13,869
2021-12-10	194.41	194.41	187.71	187.71	11,463
2021-12-09	193.91	194.41	193.91	194.41	9,400
2021-12-08	190.54	193.91	190.54	193.91	28,403
2021-12-07	183.27	190.54	183.27	190.54	34,936
2021-12-06	181.34	183.27	181.34	183.27	68,083
2021-12-03	184.54	184.54	181.34	181.34	92,992
2021-12-02	186.96	186.96	184.54	184.54	33,287
2021-12-01	182.40	186.96	182.40	186.96	18,833
2021-11-30	185.66	185.66	182.40	182.40	41,947
2021-11-29	188.91	188.91	185.66	185.66	19,590
2021-11-26	185.66	189.00	185.66	188.91	15,387
2021-11-25	188.70	190.71	188.70	190.71	0
2021-11-24	186.65	188.70	186.65	188.70	9,175
2021-11-23	185.94	186.65	185.94	186.65	51,891
2021-11-22	196.88	196.88	185.94	185.94	41,033
2021-11-19	196.96	196.96	196.96	196.88	29,787
2021-11-18	205.65	205.65	201.43	201.43	64,880
2021-11-17	213.23	213.23	205.65	205.65	58,181
2021-11-16	213.73	213.73	213.23	213.23	17,312
2021-11-15	205.28	213.73	205.28	213.73	43,833
2021-11-12	203.40	205.28	203.40	205.28	27,911
2021-11-11	205.83	205.83	203.40	203.40	37,604
2021-11-10	205.90	205.90	205.83	205.83	33,149
2021-11-09	229.75	229.75	205.90	205.90	107,929
2021-11-08	225.15	229.75	225.15	229.75	23,479
2021-11-05	227.08	227.08	225.15	225.15	22,561
2021-11-04	226.68	227.08	226.68	227.08	23,040
2021-11-03	229.58	229.58	226.68	226.68	24,722
2021-11-02	225.60	229.58	225.60	229.58	26,034
2021-11-01	234.55	234.55	225.60	225.60	21,754
2021-10-29	234.80	234.80	234.55	234.55	10,892
2021-10-28	234.58	234.80	234.58	234.80	11,405
2021-10-27	243.30	243.30	234.58	234.58	23,199
2021-10-26	248.90	248.90	243.30	243.30	40,715
2021-10-25	240.85	248.90	240.85	248.90	45,545
2021-10-22	246.63	246.63	240.85	240.85	14,588
2021-10-21	261.68	261.68	246.63	246.63	38,675
2021-10-20	271.88	271.88	261.68	261.68	27,770
2021-10-19	267.90	271.88	267.90	271.88	4,473
2021-10-18	269.35	269.35	267.90	267.90	4,356
2021-10-15	265.18	269.35	265.18	269.35	9,561
2021-10-14	256.08	265.18	256.08	265.18	19,030
2021-10-13	255.10	256.08	255.10	256.08	10,600
2021-10-12	259.08	259.08	255.10	255.10	5,086
2021-10-11	264.00	264.00	259.08	259.08	7,004
2021-10-08	267.00	267.00	264.00	264.00	6,215
2021-10-07	261.50	267.00	261.50	267.00	26,749
2021-10-06	260.00	261.50	260.00	261.50	13,909
2021-10-05	253.00	260.00	253.00	260.00	16,602
2021-10-04	263.50	263.50	253.00	253.00	8,142
2021-10-01	263.00	263.50	263.00	263.50	82,376
2021-09-30	262.50	263.00	262.50	263.00	5,384
2021-09-29	264.50	264.50	262.50	262.50	10,581
2021-09-28	274.50	274.50	264.50	264.50	15,318
2021-09-27	276.50	276.50	274.50	274.50	1,808
2021-09-24	275.50	276.50	275.50	276.50	328,372
2021-09-23	269.00	275.50	269.00	275.50	8,783
2021-09-22	272.00	272.00	269.00	269.00	6,582
2021-09-21	270.50	272.00	270.50	272.00	16,226
2021-09-20	281.00	281.00	270.50	270.50	6,358
2021-09-17	282.50	282.50	281.00	281.00	4,212
2021-09-16	282.50	282.50	282.50	282.50	75,687
2021-09-15	281.00	282.50	281.00	282.50	4,327
2021-09-14	281.50	281.50	281.00	281.00	3,544
2021-09-13	286.50	286.50	281.50	281.50	21,171
2021-09-10	286.50	286.50	286.50	286.50	15,823
2021-09-09	291.00	291.00	286.50	286.50	4,081
2021-09-08	290.50	291.00	290.50	291.00	27,849
2021-09-07	290.00	290.50	290.00	290.50	7,284
2021-09-06	289.00	290.00	289.00	290.00	0
2021-09-03	289.00	289.00	289.00	289.00	661,347
2021-09-02	290.50	290.50	289.00	289.00	1,643
2021-09-01	289.00	290.50	289.00	290.50	5,553
2021-08-31	276.50	289.00	276.50	289.00	7,122
2021-08-30	276.50	276.50	276.50	276.50	0
2021-08-27	276.50	276.50	276.50	276.50	25,917
2021-08-26	278.00	278.00	276.50	276.50	2,840
2021-08-25	278.50	278.50	278.00	278.00	3,935
2021-08-24	276.50	278.50	276.50	278.50	2,476
2021-08-23	276.00	276.50	276.00	276.50	27,335
2021-08-20	269.00	276.00	269.00	276.00	5,256
2021-08-19	274.00	274.00	269.00	269.00	5,630
2021-08-18	274.50	274.50	274.00	274.00	1,937
2021-08-17	276.00	276.00	274.50	274.50	7,254
2021-08-16	275.50	276.00	275.50	276.00	3,456
2021-08-13	276.00	276.00	275.50	275.50	7,984
2021-08-12	276.00	276.00	276.00	276.00	2,355
2021-08-11	276.00	276.00	276.00	276.00	8,141
2021-08-10	278.50	278.50	276.00	276.00	4,979
2021-08-09	278.00	278.50	278.00	278.50	4,532
2021-08-06	279.50	279.50	278.00	278.00	137,219
2021-08-05	272.50	279.50	272.50	279.50	15,207
2021-08-04	270.50	272.50	270.50	272.50	4,646
2021-08-03	276.50	276.50	270.50	270.50	101,590
2021-08-02	275.00	276.50	275.00	276.50	16,922
2021-07-30	287.00	287.00	275.00	275.00	18,979
2021-07-29	302.00	302.00	287.00	287.00	77,369
2021-07-28	296.50	302.00	296.50	302.00	6,538
2021-07-27	307.50	307.50	296.50	296.50	8,666
2021-07-26	308.00	308.00	307.50	307.50	10,674
2021-07-23	303.00	308.00	303.00	308.00	9,597
2021-07-22	299.00	303.00	299.00	303.00	3,431
2021-07-21	296.00	299.00	296.00	299.00	5,284
2021-07-20	293.00	296.00	293.00	296.00	17,189
2021-07-19	295.00	295.00	293.00	293.00	9,542
2021-07-16	298.00	298.00	295.00	295.00	6,597
2021-07-15	301.50	301.50	298.00	298.00	6,927
2021-07-14	307.00	307.00	301.50	301.50	239,105
2021-07-13	301.00	307.00	301.00	307.00	30,782
2021-07-12	299.50	301.00	299.50	301.00	7,389
2021-07-09	292.00	299.50	292.00	299.50	10,076
2021-07-08	294.00	294.00	292.00	292.00	24,546
2021-07-07	292.00	294.00	292.00	294.00	18,297
2021-07-06	290.00	292.00	290.00	292.00	7,202
2021-07-05	289.50	290.00	289.50	290.00	0
2021-07-02	286.50	289.50	286.50	289.50	18,311
2021-07-01	292.00	292.00	286.50	286.50	10,098
2021-06-30	292.00	292.00	292.00	292.00	8,131
2021-06-29	292.00	292.00	292.00	292.00	10,013
2021-06-28	278.00	278.00	278.00	292.00	8,048
2021-06-25	294.50	294.50	289.50	289.50	13,820
2021-06-24	285.50	294.50	285.50	294.50	19,599
2021-06-23	283.50	285.50	283.50	285.50	17,206
2021-06-22	282.50	283.50	282.50	283.50	4,653
2021-06-21	275.00	282.50	275.00	282.50	27,268
2021-06-18	277.50	277.50	275.00	275.00	22,037
2021-06-17	271.00	277.50	271.00	277.50	20,453
2021-06-16	273.50	273.50	271.00	271.00	11,983
2021-06-15	272.00	273.50	272.00	273.50	4,371
2021-06-14	271.50	272.00	271.50	272.00	12,093
2021-06-11	268.00	271.50	268.00	271.50	5,922
2021-06-10	264.00	268.00	264.00	268.00	22,275
2021-06-09	262.00	264.00	262.00	264.00	7,414
2021-06-08	261.50	262.00	261.50	262.00	9,342
2021-06-07	262.00	262.00	261.50	261.50	10,911
2021-06-04	260.00	262.00	260.00	262.00	6,974
2021-06-03	264.00	264.00	260.00	260.00	2,089
2021-06-02	257.50	264.00	257.50	264.00	7,182
2021-06-01	261.00	261.00	257.50	257.50	10,856
2021-05-28	259.00	261.00	259.00	261.00	15,833
2021-05-27	261.00	261.00	259.00	259.00	7,451
2021-05-26	258.50	261.00	258.50	261.00	3,514
2021-05-25	256.00	258.50	256.00	258.50	15,293
2021-05-24	252.00	256.00	252.00	256.00	8,348
2021-05-21	250.50	252.00	250.50	252.00	8,561
2021-05-20	241.50	250.50	241.50	250.50	10,959
2021-05-19	247.00	247.00	241.50	241.50	93,146
2021-05-18	243.00	247.00	243.00	247.00	9,162
2021-05-17	246.00	246.00	243.00	243.00	36,060
2021-05-14	241.00	246.00	241.00	246.00	18,729
2021-05-13	241.00	241.00	241.00	241.00	18,715
2021-05-12	247.00	247.00	241.00	241.00	25,995
2021-05-11	246.00	247.00	246.00	247.00	17,345
2021-05-10	257.00	257.00	246.00	246.00	84,066
2021-05-07	251.00	257.00	251.00	257.00	29,632
2021-05-06	250.00	251.00	250.00	251.00	21,759
2021-05-05	249.00	250.00	249.00	250.00	17,044
2021-05-04	262.50	262.50	249.00	249.00	9,243
2021-04-30	267.00	267.00	262.50	262.50	5,209
2021-04-29	272.00	272.00	267.00	267.00	24,139
2021-04-28	269.00	272.00	269.00	272.00	16,068
2021-04-27	270.00	270.00	269.00	269.00	13,664
2021-04-26	265.50	270.00	265.50	270.00	8,909
2021-04-23	265.50	265.50	265.50	265.50	9,868
2021-04-22	265.00	265.50	265.00	265.50	13,956
2021-04-21	264.00	265.00	264.00	265.00	3,683
2021-04-20	266.50	266.50	264.00	264.00	5,951
2021-04-19	269.50	269.50	266.50	266.50	12,829
2021-04-16	272.00	272.00	269.50	269.50	27,877
2021-04-15	271.00	272.00	271.00	272.00	17,240
2021-04-14	272.50	272.50	271.00	271.00	13,636
2021-04-13	267.00	272.50	267.00	272.50	19,445
2021-04-12	264.00	267.00	264.00	267.00	7,894
2021-04-09	261.00	264.00	261.00	264.00	5,592
2021-04-08	256.00	261.00	256.00	261.00	26,767
2021-04-07	254.00	256.00	254.00	256.00	10,698
2021-04-06	247.50	254.00	247.50	254.00	9,068
2021-04-01	244.10	247.50	244.10	247.50	26,678
2021-03-31	236.60	244.10	236.60	244.10	7,566
2021-03-30	236.15	236.60	236.15	236.60	14,961
2021-03-29	237.80	237.80	236.15	236.15	4,269
2021-03-26	232.88	237.80	232.88	237.80	5,847
2021-03-25	239.53	239.53	232.88	232.88	14,998
2021-03-24	244.43	244.43	239.53	239.53	11,698
2021-03-23	241.75	241.75	241.75	244.43	5,659
2021-03-22	241.00	245.40	241.00	245.40	8,074
2021-03-19	244.98	244.98	241.00	241.00	112,644
2021-03-18	245.95	245.95	244.98	244.98	20,803
2021-03-17	251.00	251.00	245.95	245.95	9,629
2021-03-16	248.88	251.00	248.88	251.00	9,362
2021-03-15	249.00	249.00	248.88	248.88	8,601
2021-03-12	252.48	252.48	249.00	249.00	24,814
2021-03-11	244.48	252.48	244.48	252.48	14,823
2021-03-10	241.28	244.48	241.28	244.48	15,402
2021-03-09	236.68	241.28	236.68	241.28	24,732
2021-03-08	228.70	236.68	228.70	236.68	9,153
2021-03-05	247.95	247.95	228.70	228.70	26,722
2021-03-04	261.53	261.53	247.95	247.95	23,859
2021-03-03	271.35	271.35	261.53	261.53	11,400
2021-03-02	272.10	272.10	271.35	271.35	7,054
2021-03-01	258.08	272.10	258.08	272.10	24,373
2021-02-26	259.18	259.18	258.08	258.08	9,864
2021-02-25	261.40	261.40	261.40	259.18	12,527
2021-02-24	262.33	265.60	262.33	265.60	17,550
2021-02-23	278.35	278.35	262.33	262.33	20,797
2021-02-22	290.95	290.95	278.35	278.35	14,248
2021-02-19	287.73	290.95	287.73	290.95	8,227
2021-02-18	292.38	292.38	287.73	287.73	9,871
2021-02-17	302.95	302.95	292.38	292.38	39,157
2021-02-16	305.75	305.75	302.95	302.95	22,640
2021-02-15	294.23	305.75	294.23	305.75	514
2021-02-12	291.00	291.00	291.00	294.23	9,725
2021-02-11	281.43	294.55	281.43	294.55	50,849
2021-02-10	281.15	281.43	281.15	281.43	17,710
2021-02-09	281.05	281.15	281.05	281.15	38,038
2021-02-08	266.60	281.05	266.60	281.05	22,966
2021-02-05	263.43	266.60	263.43	266.60	89,011
2021-02-04	250.70	263.43	250.70	263.43	29,840
2021-02-03	246.33	250.70	246.33	250.70	21,292
2021-02-02	239.45	246.33	239.45	246.33	13,076
2021-02-01	238.58	239.45	238.58	239.45	13,485
2021-01-29	240.70	240.70	238.58	238.58	19,892
2021-01-28	233.08	240.70	233.08	240.70	14,673
2021-01-27	244.95	244.95	233.08	233.08	33,638
2021-01-26	245.18	245.18	244.95	244.95	9,004
2021-01-25	252.03	252.03	245.18	245.18	10,248
2021-01-22	247.15	252.03	247.15	252.03	8,323
2021-01-21	246.03	247.15	246.03	247.15	103,436
2021-01-20	243.40	246.03	243.40	246.03	6,701
2021-01-19	239.85	243.40	239.85	243.40	8,990
2021-01-18	238.40	239.85	238.40	239.85	0
2021-01-15	245.00	245.00	238.40	238.40	30,383
2021-01-14	243.63	245.00	243.63	245.00	6,617
2021-01-13	238.08	243.63	238.08	243.63	34,907
2021-01-12	239.43	239.43	238.08	238.08	10,556
2021-01-11	239.88	239.88	239.43	239.43	6,613
2021-01-08	235.00	235.00	235.00	239.88	17,634
2021-01-07	230.50	233.50	230.50	233.50	8,736
2021-01-06	232.98	232.98	230.50	230.50	176,424
2021-01-05	233.90	233.90	233.90	232.98	116,270
2021-01-04	232.43	232.43	232.35	232.35	9,745
2020-12-31	231.28	232.43	231.28	232.43	30
2020-12-30	233.53	233.53	231.28	231.28	3,624
2020-12-29	239.58	239.58	233.53	233.53	8,359
2020-12-24	239.63	239.63	239.58	239.58	238
2020-12-23	241.53	241.53	239.63	239.63	9,516
2020-12-22	239.35	241.00	239.35	241.53	5,281
2020-12-21	234.33	234.55	234.33	234.55	11,343
2020-12-18	236.80	236.80	234.33	234.33	6,679
2020-12-17	228.73	236.80	228.73	236.80	15,191
2020-12-16	217.68	228.73	217.68	228.73	49,044
2020-12-15	222.85	222.85	222.85	217.68	110,378
2020-12-14	212.20	222.18	212.20	222.18	21,410
2020-12-11	213.10	213.10	213.10	212.20	5,563
2020-12-10	208.75	208.75	207.90	213.25	8,915
2020-12-09	216.85	218.65	216.85	218.65	95,050
2020-12-08	218.50	218.50	216.85	216.85	30,041
2020-12-07	217.75	218.50	217.75	218.50	143,192
2020-12-04	214.98	217.75	214.98	217.75	21,664
2020-12-03	211.15	214.98	211.15	214.98	196,473
2020-12-02	214.50	214.50	214.50	211.15	8,314
2020-12-01	218.50	218.50	218.35	216.85	87,283
2020-11-30	210.93	210.93	209.50	209.50	29,841
2020-11-27	213.50	213.50	210.93	210.93	21,045
2020-11-26	213.55	213.55	213.50	213.50	0
2020-11-25	205.90	213.55	205.90	213.55	35,014
2020-11-24	195.64	205.90	195.64	205.90	36,258
2020-11-23	193.26	193.26	193.26	195.64	8,103
2020-11-20	190.21	193.45	190.21	193.45	6,644
2020-11-19	190.21	190.21	190.21	190.21	3,840
2020-11-18	192.28	192.28	192.28	190.21	3,179
2020-11-17	191.66	191.66	191.66	192.25	4,123
2020-11-16	186.40	186.40	186.40	191.30	9,561
2020-11-13	191.29	191.29	188.62	188.62	4,472
2020-11-12	188.35	191.29	188.35	191.29	11,662
2020-11-11	182.71	188.35	182.71	188.35	15,803
2020-11-10	191.45	191.45	182.71	182.71	19,546
2020-11-09	201.78	201.78	191.45	191.45	18,024
2020-11-06	201.55	201.78	201.55	201.78	6,350
2020-11-05	188.86	201.55	188.86	201.55	10,851
2020-11-04	187.03	188.86	187.03	188.86	6,523
2020-11-03	190.29	190.29	187.03	187.03	19,642
2020-11-02	188.18	190.29	188.18	190.29	14,160
2020-10-30	192.28	192.28	192.28	188.18	6,901
2020-10-29	192.32	195.14	192.32	195.14	5,314
2020-10-28	199.50	199.50	192.32	192.32	6,353
2020-10-27	197.92	199.50	197.92	199.50	14,485
2020-10-26	202.23	202.23	197.92	197.92	10,004
2020-10-23	205.38	205.38	202.23	202.23	12,640
2020-10-22	208.45	208.45	205.38	205.38	12,525
2020-10-21	201.70	201.70	201.70	208.45	16,174
2020-10-20	204.40	204.40	201.63	201.63	2,432
2020-10-16	201.18	203.80	201.18	203.80	22,280
2020-10-15	199.78	199.78	198.94	201.18	4,394
2020-10-14	205.48	205.48	204.55	204.55	6,308
2020-10-13	199.81	205.48	199.81	205.48	5,984
2020-10-12	195.47	199.81	195.47	199.81	17,739
2020-10-09	193.09	195.47	193.09	195.47	3,894
2020-10-08	194.67	194.67	193.09	193.09	3,873
2020-10-07	194.66	194.67	194.66	194.67	6,317
2020-10-06	195.87	195.87	194.66	194.66	2,470
2020-10-05	193.58	195.87	193.58	195.87	1,840
2020-10-02	198.39	198.39	193.58	193.58	4,119
2020-10-01	197.92	198.39	197.92	198.39	11,794
2020-09-30	194.68	197.92	194.68	197.92	1,938
2020-09-29	190.68	194.68	190.68	194.68	2,785
2020-09-28	184.06	190.68	184.06	190.68	3,407
2020-09-25	183.32	184.06	183.32	184.06	1,481
2020-09-24	186.48	186.48	183.32	183.32	1,975
2020-09-23	185.56	186.48	185.56	186.48	2,432
2020-09-22	179.69	185.56	179.69	185.56	5,061
2020-09-21	174.86	174.86	174.86	179.69	108,356
2020-09-18	176.99	176.99	175.45	175.45	5,002
2020-09-17	184.63	184.63	176.99	176.99	6,111
2020-09-16	185.20	185.20	185.20	184.63	18,478
2020-09-15	187.93	187.93	186.32	186.32	32,563
2020-09-14	187.34	187.93	187.34	187.93	5,078
2020-09-11	196.09	196.09	187.34	187.34	2,148
2020-09-10	192.24	192.24	192.24	192.24	2,462
2020-09-09	189.18	192.24	189.18	192.24	3,682
2020-09-08	190.80	190.80	189.18	189.18	15,366
2020-09-07	187.06	190.80	187.06	190.80	0
2020-09-04	196.56	196.56	196.56	187.06	14,175
2020-09-03	206.00	206.00	196.38	196.38	10,680
2020-09-02	207.70	207.70	206.00	206.00	4,880
2020-09-01	203.45	207.70	203.45	207.70	4,115
2020-08-28	204.58	204.58	203.45	203.45	1,639
2020-08-27	204.30	204.30	204.30	204.58	2,817
2020-08-26	199.91	203.58	199.91	203.58	1,724
2020-08-25	197.54	199.91	197.54	199.91	1,321
2020-08-24	197.40	197.54	197.40	197.54	3,593
2020-08-21	196.29	197.40	196.29	197.40	4,291
2020-08-20	195.10	196.29	195.10	196.29	1,812
2020-08-19	195.66	195.66	195.10	195.10	856
2020-08-18	196.47	196.47	195.66	195.66	3,700
2020-08-17	191.66	196.47	191.66	196.47	2,389
2020-08-14	193.20	193.20	191.66	191.66	1,924
2020-08-13	191.38	193.20	191.38	193.20	1,814
2020-08-12	192.40	192.40	191.38	191.38	2,632
2020-08-11	194.12	194.12	192.40	192.40	3,730
2020-08-10	201.30	201.30	194.12	194.12	14,168
2020-08-07	199.47	201.30	199.47	201.30	1,058
2020-08-06	201.43	201.43	199.47	199.47	4,052
2020-08-05	197.60	201.43	197.60	201.43	4,172
2020-08-04	196.92	197.60	196.92	197.60	18,515
2020-08-03	195.11	196.92	195.11	196.92	4,461
2020-07-31	192.13	195.11	192.13	195.11	2,857
2020-07-30	182.15	182.15	182.15	182.15	81
2020-07-29	178.33	182.15	178.33	182.15	22,769
2020-07-28	175.14	178.33	175.14	178.33	2,119
2020-07-27	173.06	175.14	173.06	175.14	2,147
2020-07-24	179.24	179.24	173.06	173.06	1,449
2020-07-23	176.96	179.24	176.96	179.24	2,509
2020-07-22	176.55	176.96	176.55	176.96	1,454
2020-07-21	177.09	177.09	176.55	176.55	4,544
2020-07-20	171.72	171.72	171.72	171.72	1,438
2020-07-17	171.32	171.32	171.32	171.72	859
2020-07-16	171.08	171.08	167.44	167.44	1,064
2020-07-15	169.92	171.08	169.92	171.08	1,643
2020-07-14	179.12	179.12	169.92	169.92	9,594
2020-07-13	178.56	179.12	178.56	179.12	8,011
2020-07-10	180.33	180.33	178.56	178.56	2,572
2020-07-09	179.86	180.33	179.86	180.33	1,874
2020-07-08	179.42	179.86	179.42	179.86	4,992
2020-07-07	180.74	180.74	179.42	179.42	31,206
2020-07-06	178.55	180.74	178.55	180.74	4,011
2020-07-03	177.06	178.55	177.06	178.55	0
2020-07-02	175.04	177.06	175.04	177.06	3,570
2020-07-01	171.72	175.04	171.72	175.04	1,964
2020-06-30	167.93	167.93	167.93	167.93	5,146
2020-06-29	170.90	170.90	170.90	170.90	6,452
2020-06-26	170.95	170.95	170.95	170.95	6,433
2020-06-25	165.72	165.72	165.72	165.72	893
2020-06-24	175.11	175.11	175.11	175.11	5,153
2020-06-23	168.66	175.11	168.66	175.11	4,756
2020-06-22	169.46	169.46	168.66	168.66	4,246
2020-06-19	166.24	169.46	166.24	169.46	4,824
2020-06-18	164.01	166.24	164.01	166.24	45,424
2020-06-17	160.85	160.85	160.85	160.85	2,444
2020-06-16	155.00	155.00	155.00	155.00	115,200
2020-06-15	154.05	155.00	154.05	155.00	2,236
2020-06-12	157.53	157.53	154.05	154.05	1,267
2020-06-11	159.10	159.10	157.53	157.53	3,677
2020-06-10	157.02	159.10	157.02	159.10	6,360
2020-06-09	155.36	157.02	155.36	157.02	1,479
2020-06-08	153.81	155.36	153.81	155.36	10,590
2020-06-05	156.19	156.19	153.81	153.81	1,408
2020-06-04	155.89	156.19	155.89	156.19	2,922
2020-06-03	155.39	155.89	155.39	155.89	3,747
2020-06-02	153.40	155.39	153.40	155.39	4,778
2020-06-01	150.07	153.40	150.07	153.40	2,128
2020-05-29	149.07	149.07	149.07	149.07	4,531
2020-05-28	142.52	149.07	142.52	149.07	2,108
2020-05-27	147.39	147.39	147.39	147.39	6,664
2020-05-26	149.09	149.09	147.39	147.39	11,905
2020-05-22	148.86	148.86	148.86	148.86	2,442
2020-05-21	150.50	150.50	148.86	148.86	1,255
2020-05-20	148.49	150.50	148.49	150.50	2,041
2020-05-19	147.61	148.49	147.61	148.49	3,618
2020-05-18	149.30	149.30	149.30	147.61	6,887
2020-05-15	143.58	143.58	142.90	142.90	953
2020-05-14	143.54	143.58	143.54	143.58	16,424
2020-05-13	145.01	145.01	143.54	143.54	9,952
2020-05-12	144.89	145.01	144.89	145.01	3,076
2020-05-11	139.57	144.89	139.57	144.89	4,867
2020-05-07	128.02	139.57	128.02	139.57	31,760
2020-05-06	126.60	128.02	126.60	128.02	5,030
2020-05-05	123.13	126.60	123.13	126.60	3,272
2020-05-04	120.95	123.13	120.95	123.13	4,632
2020-05-01	122.13	122.13	120.95	120.95	6,276
2020-04-30	122.13	122.13	122.13	122.13	2,132
2020-04-29	117.15	122.13	117.15	122.13	2,726
2020-04-28	121.25	121.25	121.25	121.25	1,272
2020-04-27	118.82	121.25	118.82	121.25	7,640
2020-04-24	117.54	118.82	117.54	118.82	2,237
2020-04-23	113.91	117.54	113.91	117.54	6,906
2020-04-22	109.38	109.38	109.38	109.38	1,001,597
2020-04-21	112.44	112.44	109.38	109.38	4,022
2020-04-20	111.13	112.44	111.13	112.44	3,290
2020-04-17	108.92	111.13	108.92	111.13	2,842
2020-04-16	109.44	109.44	109.44	108.92	2,451
2020-04-15	108.67	108.67	108.12	108.12	1,961
2020-04-14	108.62	109.04	108.62	106.00	4,091
2020-04-09	103.00	106.00	103.00	106.00	4,210
2020-04-08	101.00	103.00	101.00	103.00	1,125
2020-04-07	97.75	97.75	97.75	97.75	33,627
2020-04-06	91.25	91.25	91.25	91.25	3,716
2020-04-03	93.25	93.25	93.25	93.25	0
2020-04-03	93.25	93.25	91.25	91.25	1,757
2020-04-02	94.00	93.25	93.25	93.25	1,333
2020-04-02	94.00	94.00	94.00	94.00	621
2020-04-01	99.25	94.00	94.00	94.00	1,424
2020-04-01	99.25	99.25	99.25	99.25	947
2020-03-31	97.25	97.25	97.25	97.25	4,008
2020-03-30	95.00	95.00	95.00	94.25	393
2020-03-27	99.25	99.25	99.25	99.25	1,204
2020-03-26	98.00	98.00	98.00	98.00	2,895
2020-03-25	96.25	96.25	96.25	96.25	11,579
2020-03-24	84.75	84.75	84.75	84.75	1,220
2020-03-23	90.50	90.50	90.50	90.50	0
2020-03-20	93.75	93.75	93.75	93.75	0
2020-03-19	92.50	92.50	92.50	92.50	47
2020-03-18	99.00	99.00	99.00	99.00	0
2020-03-17	98.00	98.00	98.00	100.50	5,578
2020-03-16	98.00	98.00	98.00	101.00	6,245
2020-03-13	98.00	98.00	98.00	98.00	4,214
2020-03-12	106.50	106.50	106.50	106.50	0
2020-03-11	105.50	105.50	105.50	105.50	4,714
2020-03-10	105.00	105.00	105.00	105.00	4,732
2020-03-09	106.00	106.00	106.00	110.00	660
2020-03-06	114.50	114.50	110.00	110.00	3,009
2020-03-05	112.50	112.50	112.50	112.50	6,436
2020-03-04	111.50	111.50	111.50	111.50	433
2020-03-03	109.50	109.50	109.50	109.50	5,095
2020-03-02	106.50	106.50	106.50	106.50	9,497
2020-02-28	109.50	109.50	109.50	109.50	17,277
2020-02-27	112.00	112.00	112.00	112.00	5,976
2020-02-26	109.00	111.00	107.00	112.50	13,420
2020-02-25	115.50	115.50	115.50	115.50	3,493
2020-02-24	115.00	115.00	114.00	119.50	15,040
2020-02-21	121.50	121.50	119.50	119.50	4,428
2020-02-20	123.50	123.50	121.50	121.50	63,311
2020-02-19	122.50	123.50	122.50	123.50	7,991
2020-02-18	123.50	123.50	122.50	122.50	7,415
2020-02-17	122.50	123.50	122.50	123.50	13
2020-02-14	120.50	122.50	120.50	122.50	3,214
2020-02-13	118.50	120.50	118.50	120.50	4,760
2020-02-12	120.00	120.00	118.50	118.50	719
2020-02-11	119.50	120.00	119.50	120.00	733
2020-02-10	119.50	119.50	119.50	119.50	14,852
2020-02-07	119.50	119.50	119.50	119.50	1,306
2020-02-06	119.50	119.50	119.50	119.50	1,429
2020-02-05	119.50	119.50	119.50	119.50	1,340
2020-02-04	117.50	119.50	117.50	119.50	3,528
2020-02-03	114.00	117.50	114.00	117.50	3,328
2020-01-31	118.00	118.00	118.00	115.50	887
2020-01-30	116.00	116.00	115.50	115.50	52,744
2020-01-29	116.50	116.50	116.00	116.00	4,275
2020-01-28	115.50	116.50	115.50	116.50	3,940
2020-01-27	118.50	118.50	115.50	115.50	6,278
2020-01-24	116.50	118.50	116.50	118.50	31,600
2020-01-23	116.50	116.50	116.50	116.50	3,140
2020-01-22	116.00	116.50	116.00	116.50	2,353
2020-01-21	116.00	116.00	116.00	116.00	2,834
2020-01-20	116.00	116.00	116.00	116.00	154,504
2020-01-17	115.50	116.00	115.50	116.00	1,528
2020-01-16	115.50	115.50	115.50	115.50	8,721
2020-01-15	114.50	115.50	114.50	115.50	172,951
2020-01-14	115.50	115.50	114.50	114.50	9,290
2020-01-13	113.50	115.50	113.50	115.50	2,503
2020-01-10	112.50	113.50	112.50	113.50	8,997
2020-01-09	111.50	112.50	111.50	112.50	3,204
2020-01-08	110.00	111.50	110.00	111.50	4,656
2020-01-07	111.00	111.00	111.00	110.00	1,727
2020-01-06	109.50	109.50	109.00	109.00	2,517
2020-01-03	110.50	110.50	109.50	109.50	4,498
2020-01-02	108.00	110.50	108.00	110.50	4,385
2019-12-31	108.50	108.50	108.00	108.00	91
2019-12-30	109.50	109.50	108.50	108.50	840
2019-12-27	109.00	109.50	109.00	109.50	6,480
2019-12-24	109.50	109.50	109.00	109.00	186
2019-12-23	108.50	109.50	108.50	109.50	2,051
2019-12-20	108.00	108.00	108.00	108.50	2,539
2019-12-19	108.50	108.50	108.00	108.00	1,933
2019-12-18	108.50	108.50	108.50	108.50	1,946
2019-12-17	109.50	109.50	108.50	108.50	144,912
2019-12-16	108.00	108.00	108.00	109.50	806
2019-12-13	105.00	106.50	105.00	106.50	147,571
2019-12-12	104.50	105.00	104.50	105.00	3,091
2019-12-11	104.00	104.00	103.00	104.50	5,942
2019-12-10	103.50	103.50	103.50	103.50	763
2019-12-09	105.00	105.00	103.50	103.50	1,313
2019-12-06	105.50	105.50	105.50	105.50	0
2019-12-05	106.00	106.00	106.00	105.50	7,766
2019-12-04	105.00	105.00	105.00	105.50	691
2019-12-03	105.50	105.50	105.50	105.50	5,995
2019-12-02	108.00	108.00	105.50	105.50	3,447
2019-11-29	108.00	108.00	108.00	108.00	6,295
2019-11-28	107.50	108.00	107.50	108.00	0
2019-11-27	106.50	107.50	106.50	107.50	1,294
2019-11-26	104.00	106.50	104.00	106.50	2,092
2019-11-25	103.00	103.00	103.00	104.00	3,747
2019-11-22	103.50	103.50	101.50	101.50	1,313
2019-11-21	103.00	104.00	103.00	103.50	3,080
2019-11-20	105.50	106.00	104.00	104.50	863
2019-11-19	103.50	105.50	103.50	105.50	6,989
2019-11-18	103.50	105.50	103.50	103.50	2,349
2019-11-15	102.50	105.00	102.50	103.50	545
2019-11-14	102.50	103.00	101.50	102.50	4,653
2019-11-13	102.50	103.50	101.00	102.50	3,196
2019-11-12	102.50	104.00	102.00	102.50	941
2019-11-11	101.50	102.50	100.50	102.50	1,263
2019-11-08	101.50	101.50	99.75	101.50	16,178
2019-11-07	100.50	102.00	100.50	101.50	895
2019-11-06	100.50	102.50	100.50	100.50	521
2019-11-05	103.50	103.50	100.50	100.50	15,422
2019-11-04	104.50	107.00	103.50	103.50	2,134
2019-11-01	104.00	105.50	103.00	104.50	890
2019-10-31	104.00	107.50	104.00	104.00	25,756
2019-10-30	106.00	106.00	103.50	104.00	17,205
2019-10-29	108.00	108.00	106.00	108.00	2,152
2019-10-28	106.00	109.00	106.00	108.00	28,622
2019-10-25	102.50	108.00	102.50	106.00	5,180
2019-10-24	97.00	105.50	97.00	102.50	11,556
2019-10-23	100.50	100.50	96.50	97.00	5,793
2019-10-22	101.00	102.00	99.50	100.50	1,857
2019-10-21	102.50	102.50	100.50	101.00	4,417
2019-10-18	103.42	104.50	102.50	102.50	2,560

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