Np3 Fastigheter Share History

Np3 Fastigheter Share Price history. The following table shows end-of-day data 0R43 historical share prices for Np3 Fastigheter, 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.

0R43.L
Share Price 0R43.L
Charts 0R43.L
Trades 0R43.L
History Compare
0R43.L 0R43.L
Share News 0R43.L
RNS 0R43.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	224.50	224.50	224.50	224.50	448
2024-04-25	216.50	216.50	216.50	216.50	98,964
2024-04-24	218.50	218.50	218.50	218.50	625
2024-04-23	218.50	218.50	218.50	218.50	46
2024-04-22	218.50	218.50	218.50	218.50	73,120
2024-04-19	214.50	214.50	214.50	214.50	248
2024-04-18	219.00	219.00	219.00	219.00	408
2024-04-17	214.00	214.00	214.00	214.00	287
2024-04-16	213.50	213.50	213.50	213.50	528
2024-04-15	218.00	218.00	218.00	218.00	470
2024-04-12	216.50	216.50	216.50	216.50	2,444
2024-04-11	211.00	211.00	211.00	211.00	100,666
2024-04-10	216.00	216.00	216.00	216.00	88
2024-04-09	216.50	216.50	216.50	216.50	1,230
2024-04-08	216.00	216.00	216.00	216.00	214
2024-04-05	216.00	216.00	216.00	216.00	476
2024-04-04	220.50	220.50	220.50	220.50	477
2024-04-03	219.00	219.00	219.00	219.00	224
2024-04-02	219.00	219.00	219.00	219.00	74,586
2024-04-01	222.80	222.80	222.80	222.80	0
2024-03-29	222.80	222.80	222.80	222.80	0
2024-03-28	222.80	222.80	222.80	222.80	2,414
2024-03-27	222.80	222.80	222.80	222.80	462
2024-03-26	218.20	218.20	218.20	218.20	274
2024-03-25	217.00	217.00	217.00	217.00	694
2024-03-22	211.40	211.40	211.40	211.40	1,105
2024-03-21	211.00	211.00	211.00	211.00	1,087
2024-03-20	202.20	202.20	202.20	202.20	257
2024-03-19	202.00	202.00	202.00	202.00	1,516
2024-03-18	194.40	194.40	194.40	194.40	2,296
2024-03-15	195.40	195.40	195.40	195.40	423
2024-03-14	201.40	201.40	201.40	201.40	155
2024-03-13	199.20	199.20	199.20	199.20	390
2024-03-12	198.90	198.90	198.90	198.90	844
2024-03-11	199.30	199.30	199.30	199.30	1,798
2024-03-08	199.30	199.30	199.30	199.30	1,307
2024-03-07	191.70	191.70	191.70	191.70	605
2024-03-06	190.40	190.40	190.40	190.40	550
2024-03-05	187.30	187.30	187.30	187.30	3,827
2024-03-04	183.80	183.80	183.80	183.80	309
2024-03-01	189.70	189.70	189.70	189.70	639
2024-02-29	188.00	188.00	188.00	188.00	1,705
2024-02-28	181.60	181.60	181.60	181.60	851
2024-02-27	189.30	189.30	189.30	189.30	984
2024-02-26	188.80	188.80	188.80	188.80	1,868
2024-02-23	189.70	189.70	189.70	189.70	1,604
2024-02-22	192.00	192.00	192.00	192.00	1,245
2024-02-21	185.20	185.20	185.20	185.20	1,335
2024-02-20	191.10	191.10	191.10	191.10	1,533
2024-02-19	192.10	192.10	192.10	192.10	1,799
2024-02-16	194.60	194.60	194.60	194.60	1,284
2024-02-15	192.10	192.10	192.10	192.10	2,439
2024-02-14	190.00	190.00	190.00	190.00	1,772
2024-02-13	195.60	195.60	195.60	195.60	1,074
2024-02-12	198.90	198.90	198.90	198.90	1,771
2024-02-09	189.40	189.40	189.40	189.40	1,658
2024-02-08	192.40	192.40	192.40	192.40	2,038
2024-02-07	195.70	195.70	195.70	195.70	1,506
2024-02-06	193.30	193.30	193.30	193.30	2,313
2024-02-05	195.80	195.80	195.80	195.80	790
2024-02-02	197.80	197.80	197.80	197.80	939
2024-02-01	200.60	200.60	200.60	200.60	318
2024-01-31	207.00	207.00	207.00	207.00	2,211
2024-01-30	197.60	197.60	197.60	197.60	326
2024-01-29	197.60	197.60	197.60	197.60	368
2024-01-26	197.60	197.60	197.60	197.60	457
2024-01-25	196.50	196.50	196.50	196.50	379
2024-01-24	193.90	193.90	193.90	193.90	210
2024-01-23	191.50	191.50	191.50	191.50	184
2024-01-22	191.50	191.50	191.50	191.50	934
2024-01-19	191.50	191.50	191.50	191.50	2,426
2024-01-18	200.40	200.40	200.40	200.40	680
2024-01-17	200.40	200.40	200.40	200.40	2,804
2024-01-16	205.60	205.60	205.60	205.60	100,419
2024-01-15	211.20	211.20	211.20	211.20	604
2024-01-12	217.40	217.40	217.40	217.40	1,035
2024-01-11	213.40	213.40	213.40	213.40	1,473
2024-01-10	220.00	220.00	220.00	220.00	198
2024-01-09	221.80	221.80	221.80	221.80	327
2024-01-08	222.60	222.60	222.60	222.60	646
2024-01-05	224.40	224.40	224.40	224.40	847
2024-01-04	229.20	229.20	229.20	229.20	1,700
2024-01-03	226.20	226.20	226.20	226.20	1,903
2024-01-02	230.80	230.80	230.80	230.80	531
2024-01-01	232.00	232.00	232.00	232.00	0
2023-12-29	232.00	232.00	232.00	232.00	1,574
2023-12-28	228.80	228.80	228.80	228.80	415
2023-12-27	228.20	228.20	228.20	228.20	5,949
2023-12-26	227.60	227.60	227.60	227.60	0
2023-12-25	227.60	227.60	227.60	227.60	0
2023-12-22	227.60	227.60	227.60	227.60	960
2023-12-21	224.60	224.60	224.60	224.60	1,528
2023-12-20	224.20	224.20	224.20	224.20	2,034
2023-12-19	224.60	224.60	224.60	224.60	725
2023-12-18	222.20	222.20	222.20	222.20	100,489
2023-12-15	215.40	215.40	215.40	215.40	3,157
2023-12-14	227.00	227.00	227.00	227.00	2,491
2023-12-13	203.60	203.60	203.60	203.60	873
2023-12-12	205.20	205.20	205.20	205.20	19
2023-12-11	209.20	209.20	209.20	209.20	2,318
2023-12-08	204.20	204.20	204.20	204.20	3,943
2023-12-07	208.80	208.80	208.80	208.80	5,096
2023-12-06	207.60	207.60	207.60	207.60	1,390
2023-12-05	202.80	202.80	202.80	202.80	1,396
2023-12-04	197.70	197.70	197.70	197.70	687
2023-12-01	194.30	194.30	194.30	194.30	1,715
2023-11-30	188.42	188.42	188.42	188.42	18,052
2023-11-29	190.10	190.10	190.10	190.10	758
2023-11-28	191.50	191.50	191.50	191.50	1,853
2023-11-27	199.20	199.20	199.20	199.20	431
2023-11-24	194.90	194.90	194.90	194.90	67
2023-11-23	190.20	190.20	190.20	190.20	346
2023-11-22	182.10	182.10	182.10	182.10	34
2023-11-21	182.10	182.10	182.10	182.10	561
2023-11-20	187.10	187.10	187.10	187.10	327
2023-11-17	180.90	180.90	180.90	180.90	2,638
2023-11-16	180.90	180.90	180.90	180.90	0
2023-11-15	180.90	180.90	180.90	180.90	1,794
2023-11-14	185.40	185.40	185.40	185.40	472
2023-11-13	167.00	167.00	167.00	167.00	30
2023-11-10	171.90	171.90	171.90	171.90	292
2023-11-09	171.60	171.60	171.60	171.60	868
2023-11-08	163.60	163.60	163.60	163.60	1,150
2023-11-07	160.80	160.80	160.80	160.80	138
2023-11-06	164.60	164.60	164.60	164.60	294
2023-11-03	161.80	161.80	161.80	161.80	45
2023-11-02	161.80	161.80	161.80	161.80	1,964
2023-11-01	147.20	147.20	147.20	147.20	1,756
2023-10-31	150.80	150.80	150.80	150.80	1,036
2023-10-30	147.00	147.00	147.00	147.00	170
2023-10-27	147.00	147.00	147.00	147.00	705
2023-10-26	142.10	142.10	142.10	142.10	756
2023-10-25	144.70	144.70	144.70	144.70	314
2023-10-24	148.00	148.00	148.00	148.00	1,080
2023-10-23	148.00	148.00	148.00	148.00	406
2023-10-20	146.20	146.20	146.20	146.20	887
2023-10-19	150.40	150.40	150.40	150.40	342
2023-10-18	150.00	150.00	150.00	150.00	519
2023-10-17	155.70	155.70	155.70	155.70	113
2023-10-16	158.40	158.40	158.40	158.40	146
2023-10-13	157.10	157.10	157.10	157.10	150
2023-10-12	164.90	164.90	164.90	164.90	495
2023-10-11	161.90	161.90	161.90	161.90	179
2023-10-10	160.60	160.60	160.60	160.60	253
2023-10-09	158.10	158.10	158.10	158.10	315
2023-10-06	154.60	154.60	154.60	154.60	200
2023-10-05	153.80	153.80	153.80	153.80	107
2023-10-04	152.20	152.20	152.20	152.20	1,009
2023-10-03	150.50	150.50	150.50	150.50	289
2023-10-02	155.90	155.90	155.90	155.90	180
2023-09-29	158.20	158.20	158.20	158.20	2,948
2023-09-28	156.30	156.30	156.30	156.30	1,194
2023-09-27	155.10	155.10	155.10	155.10	1,604
2023-09-26	158.50	158.50	158.50	158.50	2,586
2023-09-25	161.90	161.90	161.90	161.90	207
2023-09-22	167.00	167.00	167.00	167.00	963
2023-09-21	169.20	169.20	169.20	169.20	2,361
2023-09-20	165.70	165.70	165.70	165.70	1,329
2023-09-19	163.50	163.50	163.50	163.50	733
2023-09-18	162.40	162.40	162.40	162.40	377
2023-09-15	164.50	164.50	164.50	164.50	329
2023-09-14	166.60	166.60	166.60	166.60	883
2023-09-13	163.20	163.20	163.20	163.20	486
2023-09-12	169.00	169.00	169.00	169.00	345
2023-09-11	167.10	167.10	167.10	167.10	768
2023-09-08	166.40	166.40	166.40	166.40	381
2023-09-07	166.00	166.00	166.00	166.00	788
2023-09-06	167.90	167.90	167.90	167.90	573
2023-09-05	166.90	166.90	166.90	166.90	412
2023-09-04	174.40	174.40	174.40	174.40	62
2023-09-01	169.50	169.50	169.50	169.50	2,139
2023-08-31	169.40	169.40	169.40	169.40	215
2023-08-30	168.80	168.80	168.80	168.80	201
2023-08-29	169.10	169.10	169.10	169.10	716
2023-08-28	164.10	164.10	164.10	164.10	0
2023-08-25	164.10	164.10	164.10	164.10	439
2023-08-24	166.50	166.50	166.50	166.50	28
2023-08-23	166.50	166.50	166.50	166.50	179
2023-08-22	163.10	163.10	163.10	163.10	539
2023-08-21	160.60	160.60	160.60	160.60	215
2023-08-18	166.20	166.20	166.20	166.20	1,842
2023-08-17	172.30	172.30	172.30	172.30	1,737
2023-08-16	180.00	180.00	180.00	180.00	1,251
2023-08-15	179.90	179.90	179.90	179.90	2,278
2023-08-14	181.90	181.90	181.90	181.90	875
2023-08-11	181.50	181.50	181.50	181.50	125
2023-08-10	181.00	181.00	181.00	181.00	1,001
2023-08-09	176.00	176.00	176.00	176.00	252
2023-08-08	177.10	177.10	177.10	177.10	268
2023-08-07	176.80	176.80	176.80	176.80	1,103
2023-08-04	179.90	179.90	179.90	179.90	115
2023-08-03	177.40	177.40	177.40	177.40	195
2023-08-02	174.20	174.20	174.20	174.20	546
2023-08-01	176.90	176.90	176.90	176.90	381
2023-07-31	178.80	178.80	178.80	178.80	1,575
2023-07-28	183.10	183.10	183.10	183.10	117
2023-07-27	183.10	183.10	183.10	183.10	2,522
2023-07-26	185.40	185.40	185.40	185.40	1,646
2023-07-25	185.30	185.30	185.30	185.30	284
2023-07-24	180.90	180.90	180.90	180.90	1,508
2023-07-21	180.90	180.90	180.90	180.90	252
2023-07-20	181.30	181.30	181.30	181.30	15
2023-07-19	177.80	177.80	177.80	177.80	396
2023-07-18	168.50	168.50	168.50	168.50	285
2023-07-17	168.50	168.50	168.50	168.50	2,000
2023-07-14	167.40	167.40	167.40	167.40	1,125
2023-07-13	170.50	170.50	170.50	170.50	361
2023-07-12	172.70	172.70	172.70	172.70	4,256
2023-07-11	167.20	167.20	167.20	167.20	4,799
2023-07-10	168.00	168.00	168.00	168.00	1,091
2023-07-07	172.10	172.10	172.10	172.10	1,500
2023-07-06	168.90	168.90	168.90	168.90	3,268
2023-07-05	174.20	174.20	174.20	174.20	1,523
2023-07-04	171.00	171.00	171.00	171.00	2,299
2023-07-03	162.50	162.50	162.50	162.50	2,169
2023-06-30	162.60	162.60	162.60	162.60	3,153
2023-06-29	160.50	160.50	160.50	160.50	2,275
2023-06-28	161.80	161.80	161.80	161.80	4,571
2023-06-27	161.10	161.10	161.10	161.10	2,872
2023-06-26	159.90	159.90	159.90	159.90	35,423
2023-06-23	155.90	155.90	155.90	155.90	0
2023-06-22	155.90	155.90	155.90	155.90	6,196
2023-06-21	157.00	157.00	157.00	157.00	2,404
2023-06-20	160.00	160.00	160.00	160.00	1,434
2023-06-19	165.90	165.90	165.90	165.90	1,616
2023-06-16	171.20	171.20	171.20	171.20	28,494
2023-06-15	181.00	181.00	181.00	181.00	15,480
2023-06-14	191.20	191.20	191.20	191.20	8,607
2023-06-13	190.60	190.60	190.60	190.60	369
2023-06-12	193.20	193.20	193.20	193.20	3,741
2023-06-09	194.90	194.90	194.90	194.90	1,103
2023-06-08	187.80	187.80	187.80	187.80	802
2023-06-07	191.10	191.10	191.10	191.10	4,671
2023-06-06	189.00	189.00	189.00	189.00	0
2023-06-05	189.00	189.00	189.00	189.00	831
2023-06-02	184.10	184.10	184.10	184.10	424
2023-06-01	172.90	172.90	172.90	172.90	3,339
2023-05-31	173.00	173.00	173.00	173.00	2,915
2023-05-30	176.80	176.80	176.80	176.80	807
2023-05-29	177.30	177.30	177.30	177.30	0
2023-05-26	177.30	177.30	177.30	177.30	41,187
2023-05-25	182.00	182.00	182.00	182.00	376
2023-05-24	181.00	181.00	181.00	181.00	2,295
2023-05-23	190.40	190.40	190.40	190.40	3,049
2023-05-22	188.90	188.90	188.90	188.90	4,539
2023-05-19	179.20	179.20	179.20	179.20	2,253
2023-05-18	180.20	180.20	180.20	180.20	0
2023-05-17	180.20	180.20	180.20	180.20	417
2023-05-16	182.30	182.30	182.30	182.30	1,917
2023-05-15	182.90	182.90	182.90	182.90	1,233
2023-05-12	179.30	179.30	179.30	179.30	876
2023-05-11	183.90	183.90	183.90	183.90	2,214
2023-05-10	177.20	177.20	177.20	177.20	5,598
2023-05-09	176.60	176.60	176.60	176.60	8,107
2023-05-08	192.30	192.30	192.30	192.30	0
2023-05-05	192.30	192.30	192.30	192.30	336
2023-05-04	189.90	189.90	189.90	189.90	1,028
2023-05-03	193.00	193.00	193.00	193.00	4,031
2023-05-02	191.20	191.20	191.20	191.20	4,270
2023-05-01	197.40	197.40	197.40	197.40	0
2023-04-28	197.40	197.40	197.40	197.40	6,516
2023-04-27	199.00	199.00	199.00	199.00	1,264
2023-04-26	191.00	191.00	191.00	191.00	1,460
2023-04-25	195.50	195.50	195.50	195.50	4,421
2023-04-24	204.20	204.20	204.20	204.20	778
2023-04-21	205.40	205.40	205.40	205.40	1,528
2023-04-20	205.40	205.40	205.40	205.40	4,051
2023-04-19	206.80	206.80	206.80	206.80	2,107
2023-04-18	208.20	208.20	208.20	208.20	1,805
2023-04-17	209.40	209.40	209.40	209.40	5,060
2023-04-14	210.00	210.00	210.00	210.00	5,660
2023-04-13	200.60	200.60	200.60	200.60	6,733
2023-04-12	199.90	199.90	199.90	199.90	9,978
2023-04-11	194.10	194.10	194.10	194.10	4,536
2023-04-10	190.20	190.20	190.20	190.20	0
2023-04-07	190.20	190.20	190.20	190.20	0
2023-04-06	190.20	190.20	190.20	190.20	2,284
2023-04-05	186.60	186.60	186.60	186.60	966
2023-04-04	189.70	189.70	189.70	189.70	192
2023-04-03	185.20	185.20	185.20	185.20	797
2023-03-31	186.00	186.00	186.00	186.00	1,630
2023-03-30	186.20	186.20	186.20	186.20	2,814
2023-03-29	175.80	175.80	175.80	175.80	4,399
2023-03-28	169.80	169.80	169.80	169.80	8,426
2023-03-27	176.40	176.40	176.40	176.40	992
2023-03-24	175.40	175.40	175.40	175.40	1,973
2023-03-23	180.40	180.40	180.40	180.40	4,384
2023-03-22	182.40	182.40	182.40	182.40	1,997
2023-03-21	191.00	191.00	191.00	191.00	1,995
2023-03-20	189.80	189.80	189.80	189.80	2,021
2023-03-17	193.80	193.80	193.80	193.80	3,286
2023-03-16	194.20	194.20	194.20	194.20	4,118
2023-03-15	200.50	200.50	200.50	200.50	1,636
2023-03-14	203.50	203.50	203.50	203.50	8,214
2023-03-13	203.50	203.50	203.50	203.50	1,475
2023-03-10	200.50	200.50	200.50	200.50	3,076
2023-03-09	204.00	204.00	204.00	204.00	898
2023-03-08	210.50	210.50	210.50	210.50	1,674
2023-03-07	213.00	213.00	213.00	213.00	5,107
2023-03-06	217.00	217.00	217.00	217.00	1,157
2023-03-03	215.00	215.00	215.00	215.00	1,778
2023-03-02	213.00	213.00	213.00	213.00	240,367
2023-03-01	213.00	213.00	213.00	213.00	4,466
2023-02-28	219.50	219.50	219.50	219.50	10,697
2023-02-27	213.00	213.00	213.00	213.00	2,300
2023-02-24	209.00	209.00	209.00	209.00	4,598
2023-02-23	215.00	215.00	215.00	215.00	7,656
2023-02-22	215.00	215.00	215.00	215.00	3,215
2023-02-21	216.50	216.50	216.50	216.50	6,369
2023-02-20	225.00	225.00	225.00	225.00	2,534
2023-02-17	230.00	230.00	230.00	230.00	8,041
2023-02-16	230.00	230.00	230.00	230.00	5,511
2023-02-15	232.50	232.50	232.50	232.50	26,966
2023-02-14	245.00	245.00	245.00	245.00	10,128
2023-02-13	237.00	237.00	237.00	237.00	11,563
2023-02-10	233.00	233.00	233.00	233.00	1,475
2023-02-09	230.00	230.00	230.00	230.00	2,698
2023-02-08	234.00	234.00	234.00	234.00	452
2023-02-07	229.50	229.50	229.50	229.50	2,056
2023-02-06	231.00	231.00	231.00	231.00	5,759
2023-02-03	247.00	247.00	247.00	247.00	3,478
2023-02-02	254.50	254.50	254.50	254.50	22,496
2023-02-01	236.50	236.50	236.50	236.50	9,128
2023-01-31	231.00	231.00	231.00	231.00	5,154
2023-01-30	236.00	236.00	236.00	236.00	9,623
2023-01-27	242.00	242.00	242.00	242.00	2,485
2023-01-26	234.50	234.50	234.50	234.50	4,396
2023-01-25	236.50	236.50	236.50	236.50	22,091
2023-01-24	235.00	235.00	235.00	235.00	1,332
2023-01-23	234.50	234.50	234.50	234.50	3,452
2023-01-20	229.00	229.00	229.00	229.00	6,213
2023-01-19	226.00	226.00	226.00	226.00	4,467
2023-01-18	233.50	233.50	233.50	233.50	2,433
2023-01-17	232.50	232.50	232.50	232.50	3,233
2023-01-16	234.50	234.50	234.50	234.50	1,346
2023-01-13	229.00	229.00	229.00	229.00	2,172
2023-01-12	226.00	226.00	226.00	226.00	2,912
2023-01-11	221.50	221.50	221.50	221.50	2,235
2023-01-10	214.00	214.00	214.00	214.00	2,422
2023-01-09	213.00	213.00	213.00	213.00	5,281
2023-01-06	207.50	207.50	207.50	207.50	0
2023-01-05	207.50	207.50	207.50	207.50	575
2023-01-04	208.00	208.00	208.00	208.00	2,639
2023-01-03	204.95	204.95	204.95	204.95	8,739
2023-01-02	199.60	199.60	199.60	199.60	0
2022-12-30	199.40	199.40	199.40	199.40	1,576
2022-12-29	198.00	198.00	198.00	198.00	4,261
2022-12-28	194.00	194.00	194.00	194.00	857
2022-12-27	196.00	196.00	196.00	196.00	0
2022-12-26	196.00	196.00	196.00	196.00	0
2022-12-23	196.20	196.20	196.20	196.20	204
2022-12-22	192.00	192.00	192.00	192.00	1,362
2022-12-21	194.00	194.00	194.00	194.00	6,491
2022-12-20	188.80	188.80	188.80	188.80	2,837
2022-12-19	189.40	189.40	189.40	189.40	3,417
2022-12-16	194.80	194.80	194.80	194.80	7,675
2022-12-15	204.50	204.50	204.50	204.50	3,473
2022-12-14	209.50	209.50	209.50	209.50	7,376
2022-12-13	205.00	205.00	205.00	205.00	5,783
2022-12-12	195.80	195.80	195.80	195.80	234
2022-12-09	197.20	197.20	197.20	197.20	4,265
2022-12-08	194.00	194.00	194.00	194.00	6,629
2022-12-07	193.00	193.00	193.00	193.00	2,774
2022-12-06	191.00	191.00	191.00	191.00	7,347
2022-12-05	196.00	196.00	196.00	196.00	8,509
2022-12-02	189.60	189.60	189.60	189.60	7,088
2022-12-01	184.20	184.20	184.20	184.20	7,902
2022-11-30	181.80	181.80	181.80	181.80	381,141
2022-11-29	179.80	179.80	179.80	179.80	7,739
2022-11-28	186.60	186.60	186.60	186.60	13,264
2022-11-25	188.60	188.60	188.60	188.60	12,424
2022-11-24	187.80	187.80	187.80	187.80	8,552
2022-11-23	180.60	180.60	180.60	180.60	17,396
2022-11-22	180.20	180.20	180.20	180.20	8,146
2022-11-21	183.40	183.40	183.40	183.40	11,403
2022-11-18	184.00	184.00	184.00	184.00	2,645
2022-11-17	179.20	179.20	179.20	179.20	4,899
2022-11-16	184.20	184.20	184.20	184.20	8,750
2022-11-15	192.80	192.80	192.80	192.80	2,232
2022-11-14	192.20	192.20	192.20	192.20	11,091
2022-11-11	200.50	200.50	200.50	200.50	22,094
2022-11-10	194.60	194.60	194.60	194.60	31,256
2022-11-09	182.00	182.00	182.00	182.00	7,894
2022-11-08	178.20	178.20	178.20	178.20	8,049
2022-11-07	180.00	180.00	180.00	180.00	5,394
2022-11-04	176.40	176.40	176.40	176.40	3,524
2022-11-03	178.80	178.80	178.80	178.80	9,662
2022-11-02	184.20	184.20	184.20	184.20	12,742
2022-11-01	185.60	185.60	185.60	185.60	10,244
2022-10-31	175.80	175.80	175.80	175.80	7,600
2022-10-28	172.00	172.00	172.00	172.00	5,158
2022-10-27	175.00	175.00	175.00	175.00	12,515
2022-10-26	168.00	168.00	168.00	168.00	4,371
2022-10-25	170.00	170.00	170.00	170.00	26,417
2022-10-24	162.00	162.00	162.00	162.00	5,720
2022-10-21	164.40	164.40	164.40	164.40	8,474
2022-10-20	169.20	169.20	169.20	169.20	5,362
2022-10-19	166.00	166.00	166.00	166.00	10,833
2022-10-18	177.00	177.00	177.00	177.00	4,332
2022-10-17	172.60	172.60	172.60	172.60	92,262
2022-10-14	168.80	168.80	168.80	168.80	11,328
2022-10-13	158.20	158.20	158.20	158.20	14,173
2022-10-12	156.40	156.40	156.40	156.40	126,295
2022-10-11	158.60	158.60	158.60	158.60	11,607
2022-10-10	153.20	153.20	153.20	153.20	1,475
2022-10-07	151.20	151.20	151.20	151.20	3,940
2022-10-06	156.20	156.20	156.20	156.20	16,392
2022-10-05	153.00	153.00	153.00	153.00	5,099
2022-10-04	159.00	159.00	159.00	159.00	8,632
2022-10-03	164.40	164.40	164.40	164.40	3,361
2022-09-30	165.20	165.20	165.20	165.20	13,465
2022-09-29	154.60	154.60	154.60	154.60	5,642
2022-09-28	155.60	155.60	155.60	155.60	9,594
2022-09-27	150.40	150.40	150.40	150.40	11,576
2022-09-26	158.20	158.20	158.20	158.20	2,001
2022-09-23	166.20	166.20	166.20	166.20	3,313
2022-09-22	165.20	165.20	165.20	165.20	6,422
2022-09-21	175.80	175.80	175.80	175.80	2,671
2022-09-20	173.20	173.20	173.20	173.20	6,904
2022-09-19	204.00	204.00	204.00	204.00	0
2022-09-16	204.00	204.00	204.00	204.00	78,388
2022-09-15	211.00	211.00	211.00	211.00	11,707
2022-09-14	220.00	220.00	220.00	220.00	5,429
2022-09-13	228.00	228.00	228.00	228.00	2,099
2022-09-12	240.50	240.50	240.50	240.50	5,496
2022-09-09	238.00	238.00	238.00	238.00	2,160
2022-09-08	234.00	234.00	234.00	234.00	1,999
2022-09-07	232.50	232.50	232.50	232.50	1,830
2022-09-06	229.00	229.00	229.00	229.00	11,684
2022-09-05	223.00	223.00	223.00	223.00	535
2022-09-02	228.00	228.00	228.00	228.00	2,027
2022-09-01	227.00	227.00	227.00	227.00	5,272
2022-08-31	234.50	234.50	234.50	234.50	1,911
2022-08-30	228.50	228.50	228.50	228.50	5,663
2022-08-29	231.50	231.50	231.50	231.50	0
2022-08-26	231.50	231.50	231.50	231.50	3,166
2022-08-25	236.00	236.00	236.00	236.00	1,447
2022-08-24	232.00	232.00	232.00	232.00	576
2022-08-23	230.50	230.50	230.50	230.50	2,064
2022-08-22	238.50	238.50	238.50	238.50	1,990
2022-08-19	237.00	237.00	237.00	237.00	558
2022-08-18	247.00	247.00	247.00	247.00	2,479
2022-08-17	243.50	243.50	243.50	243.50	6,115
2022-08-16	254.00	254.00	254.00	254.00	2,948
2022-08-15	263.00	263.00	263.00	263.00	93,492
2022-08-12	273.50	273.50	273.50	273.50	10,234
2022-08-11	264.50	264.50	264.50	264.50	12,122
2022-08-10	258.50	258.50	258.50	258.50	6,012
2022-08-09	238.00	238.00	238.00	238.00	5,025
2022-08-08	247.50	247.50	247.50	247.50	2,848
2022-08-05	239.50	239.50	239.50	239.50	2,561
2022-08-04	243.50	243.50	243.50	243.50	6,851
2022-08-03	244.50	244.50	244.50	244.50	4,737
2022-08-02	240.00	240.00	240.00	240.00	3,648
2022-08-01	249.50	249.50	249.50	249.50	3,198
2022-07-29	252.00	252.00	252.00	252.00	2,736
2022-07-28	244.00	244.00	244.00	244.00	3,362
2022-07-27	233.00	233.00	233.00	233.00	5,803
2022-07-26	236.00	236.00	236.00	236.00	4,457
2022-07-25	234.50	234.50	234.50	234.50	1,845
2022-07-22	242.50	242.50	242.50	242.50	10,020
2022-07-21	233.00	233.00	233.00	233.00	8,473
2022-07-20	226.50	226.50	226.50	226.50	3,026
2022-07-19	223.00	223.00	223.00	223.00	5,083
2022-07-18	220.00	220.00	220.00	220.00	4,602
2022-07-15	211.50	211.50	211.50	211.50	4,801
2022-07-14	204.50	204.50	204.50	204.50	9,974
2022-07-13	207.00	207.00	207.00	207.00	5,239
2022-07-12	209.47	209.47	209.47	209.47	3,931
2022-07-11	211.00	211.00	211.00	211.00	7,147
2022-07-08	210.00	210.00	210.00	210.00	6,455
2022-07-07	211.50	211.50	211.50	211.50	3,860
2022-07-06	210.00	210.00	210.00	210.00	3,431
2022-07-05	198.80	198.80	198.80	198.80	4,137
2022-07-04	195.60	195.60	195.60	195.60	3,728
2022-07-01	206.50	206.50	206.50	206.50	7,859
2022-06-30	202.00	202.00	202.00	202.00	9,632
2022-06-29	211.00	211.00	211.00	211.00	8,224
2022-06-28	216.50	216.50	216.50	216.50	18,770
2022-06-27	220.00	220.00	220.00	220.00	3,274
2022-06-24	214.00	214.00	214.00	214.00	0
2022-06-23	214.00	214.00	214.00	214.00	19,143
2022-06-22	212.50	212.50	212.50	212.50	25,031
2022-06-21	218.00	218.00	218.00	218.00	3,989
2022-06-20	231.00	231.00	231.00	231.00	1,521
2022-06-17	225.00	225.00	225.00	225.00	4,095
2022-06-16	212.00	212.00	212.00	212.00	8,418
2022-06-15	231.00	231.00	231.00	231.00	6,675
2022-06-14	233.00	233.00	233.00	233.00	18,736
2022-06-13	239.00	239.00	239.00	239.00	1,145
2022-06-10	248.50	248.50	248.50	248.50	1,144
2022-06-09	254.50	254.50	254.50	254.50	4,965
2022-06-08	265.50	265.50	265.50	265.50	3,861
2022-06-07	258.50	258.50	258.50	258.50	3,928
2022-06-06	261.00	261.00	261.00	261.00	0
2022-06-03	261.00	261.00	261.00	261.00	0
2022-06-02	261.00	261.00	261.00	261.00	0
2022-06-01	261.00	261.00	261.00	261.00	19,541
2022-05-31	266.50	266.50	266.50	266.50	8,981
2022-05-30	278.00	278.00	278.00	278.00	1,812
2022-05-27	276.00	276.00	276.00	276.00	6,444
2022-05-26	263.50	263.50	263.50	263.50	0
2022-05-25	263.50	263.50	263.50	263.50	17,390
2022-05-24	267.00	267.00	267.00	267.00	3,776
2022-05-23	263.00	263.00	263.00	263.00	6,126
2022-05-20	263.50	263.50	263.50	263.50	11,117
2022-05-19	262.77	262.77	262.77	262.77	4,996
2022-05-18	261.44	261.44	261.44	261.44	9,622
2022-05-17	256.00	256.00	256.00	256.00	17,019
2022-05-16	258.50	258.50	258.50	258.50	7,091
2022-05-13	252.50	252.50	252.50	252.50	6,930
2022-05-12	259.50	259.50	259.50	259.50	9,551
2022-05-11	244.31	244.31	244.31	244.31	22,953
2022-05-10	228.00	228.00	228.00	228.00	5,101
2022-05-09	220.50	220.50	220.50	220.50	7,068
2022-05-06	237.50	237.50	237.50	237.50	7,200
2022-05-05	250.50	250.50	250.50	250.50	11,965
2022-05-04	248.00	248.00	248.00	248.00	4,483
2022-05-03	263.50	263.50	263.50	263.50	6,916
2022-05-02	275.50	275.50	275.50	275.50	0
2022-04-29	275.50	275.50	275.50	275.50	2,897
2022-04-28	273.00	273.00	273.00	273.00	20,318
2022-04-27	270.84	270.84	270.84	270.84	2,618
2022-04-26	266.50	266.50	266.50	266.50	3,151
2022-04-25	273.00	273.00	273.00	273.00	1,409
2022-04-22	285.00	285.00	285.00	285.00	2,583
2022-04-21	279.00	279.00	279.00	279.00	2,858
2022-04-20	277.23	277.23	277.23	277.23	1,751
2022-04-19	282.50	282.50	282.50	282.50	6,453
2022-04-18	297.00	297.00	297.00	297.00	0
2022-04-15	297.00	297.00	297.00	297.00	0
2022-04-14	297.00	297.00	297.00	297.00	18,656
2022-04-13	293.71	293.71	293.71	293.71	8,527
2022-04-12	289.00	289.00	289.00	289.00	3,664
2022-04-11	291.00	291.00	291.00	291.00	7,547
2022-04-08	308.00	308.00	308.00	308.00	8,152
2022-04-07	304.50	304.50	304.50	304.50	3,685
2022-04-06	304.00	304.00	304.00	304.00	4,212
2022-04-05	324.00	324.00	324.00	324.00	11,248
2022-04-04	334.00	334.00	334.00	334.00	12,574
2022-04-01	320.50	320.50	320.50	320.50	5,566
2022-03-31	316.00	316.00	316.00	316.00	2,120
2022-03-30	308.00	308.00	308.00	308.00	1,822
2022-03-29	305.00	305.00	305.00	305.00	777
2022-03-28	294.00	294.00	294.00	294.00	1,418
2022-03-25	291.50	291.50	291.50	291.50	1,521
2022-03-24	302.00	302.00	302.00	302.00	2,013
2022-03-23	306.00	306.00	306.00	306.00	1,871
2022-03-22	319.50	319.50	319.50	319.50	2,558
2022-03-21	325.50	325.50	325.50	325.50	4,372
2022-03-18	334.50	334.50	334.50	334.50	768,588
2022-03-17	324.00	324.00	324.00	324.00	3,880
2022-03-16	327.50	327.50	327.50	327.50	18,132
2022-03-15	314.50	314.50	314.50	314.50	16,340
2022-03-14	319.00	319.00	319.00	319.00	4,864
2022-03-11	316.00	316.00	316.00	316.00	5,215
2022-03-10	299.00	299.00	299.00	299.00	9,785
2022-03-09	297.87	297.87	297.87	297.87	19,625
2022-03-08	283.00	283.00	283.00	283.00	2,749
2022-03-07	283.00	283.00	283.00	283.00	6,304
2022-03-04	295.50	295.50	295.50	295.50	70,057
2022-03-03	293.50	293.50	293.50	293.50	28,097
2022-03-02	271.00	271.00	271.00	271.00	7,088
2022-03-01	273.00	273.00	273.00	273.00	12,416
2022-02-28	253.50	253.50	253.50	253.50	1,882
2022-02-25	254.00	254.00	254.00	254.00	5,828
2022-02-24	244.00	244.00	244.00	244.00	6,538
2022-02-23	261.00	261.00	261.00	261.00	2,527
2022-02-22	264.00	264.00	264.00	264.00	5,400
2022-02-21	265.00	265.00	265.00	265.00	8,489
2022-02-18	272.50	272.50	272.50	272.50	38,699
2022-02-17	281.50	281.50	281.50	281.50	6,343
2022-02-16	283.50	283.50	283.50	283.50	1,185
2022-02-15	277.50	277.50	277.50	277.50	2,342
2022-02-14	276.00	276.00	276.00	276.00	11,364
2022-02-11	280.50	280.50	280.50	280.50	6,808
2022-02-10	277.50	277.50	277.50	277.50	9,281
2022-02-09	280.50	280.50	280.50	280.50	4,846
2022-02-08	280.50	280.50	280.50	280.50	256
2022-02-07	280.50	280.50	280.50	280.50	3,404
2022-02-04	285.50	285.50	285.50	285.50	2,385
2022-02-03	298.00	298.00	298.00	298.00	6,416
2022-02-02	304.00	304.00	304.00	304.00	4,852
2022-02-01	293.00	293.00	293.00	293.00	9,710
2022-01-31	288.00	288.00	288.00	288.00	5,254
2022-01-28	275.00	275.00	275.00	275.00	4,895
2022-01-27	276.00	276.00	276.00	276.00	2,898
2022-01-26	277.50	277.50	277.50	277.50	3,212
2022-01-25	265.50	265.50	265.50	265.50	11,873
2022-01-24	261.50	261.50	261.50	261.50	41,149
2022-01-21	283.00	283.00	283.00	283.00	3,712
2022-01-20	278.70	278.70	278.70	278.70	18,078
2022-01-19	273.00	273.00	273.00	273.00	16,231
2022-01-18	273.50	273.50	273.50	273.50	54,693
2022-01-17	295.00	295.00	295.00	295.00	4,151
2022-01-14	304.00	304.00	304.00	304.00	24,976
2022-01-13	308.50	308.50	308.50	308.50	1,433
2022-01-12	314.00	314.00	314.00	314.00	22,091
2022-01-11	319.60	319.60	319.60	319.60	2,001
2022-01-10	317.00	317.00	317.00	317.00	3,185
2022-01-07	340.50	340.50	340.50	340.50	1,044
2022-01-06	354.50	354.50	354.50	354.50	0
2022-01-05	354.50	354.50	354.50	354.50	1,212
2022-01-04	359.00	359.00	359.00	359.00	19,758
2022-01-03	362.50	362.50	362.50	362.50	0
2021-12-31	362.50	362.50	362.50	362.50	0
2021-12-30	362.50	362.50	362.50	362.50	930
2021-12-29	354.50	354.50	354.50	354.50	21,621
2021-12-28	340.50	340.50	340.50	340.50	0
2021-12-27	340.50	340.50	340.50	340.50	0
2021-12-24	340.50	340.50	340.50	340.50	0
2021-12-23	340.50	340.50	340.50	340.50	67
2021-12-22	339.00	339.00	339.00	339.00	41,604
2021-12-21	341.50	341.50	341.50	341.50	1,565
2021-12-20	340.00	340.00	340.00	340.00	1,040
2021-12-17	347.00	347.00	347.00	347.00	1,894
2021-12-16	336.00	336.00	336.00	336.00	1,722
2021-12-15	336.00	336.00	336.00	336.00	2,965
2021-12-14	332.00	332.00	332.00	332.00	5,289
2021-12-13	338.50	338.50	338.50	338.50	3,172
2021-12-10	338.50	338.50	338.50	338.50	1,456
2021-12-09	337.50	337.50	337.50	337.50	2,000
2021-12-08	337.50	337.50	337.50	337.50	897
2021-12-07	333.50	333.50	333.50	333.50	1,103
2021-12-06	327.50	327.50	327.50	327.50	1,517
2021-12-03	335.50	335.50	335.50	335.50	1,406
2021-12-02	346.50	346.50	346.50	346.50	2,667
2021-12-01	353.50	353.50	353.50	353.50	1,109
2021-11-30	349.50	349.50	349.50	349.50	1,605
2021-11-29	348.00	348.00	348.00	348.00	17,337
2021-11-26	342.50	342.50	342.50	342.50	3,097
2021-11-25	362.00	362.00	362.00	362.00	16,826
2021-11-24	349.00	349.00	349.00	349.00	580
2021-11-23	353.50	353.50	353.50	353.50	11,195
2021-11-22	373.50	373.50	373.50	373.50	788
2021-11-19	371.00	371.00	371.00	371.00	1,337
2021-11-18	368.00	368.00	368.00	368.00	277
2021-11-17	363.00	363.00	363.00	363.00	956
2021-11-16	353.00	353.00	353.00	353.00	1,895
2021-11-15	350.50	350.50	350.50	350.50	594
2021-11-12	349.50	349.50	349.50	349.50	1,112
2021-11-11	343.50	343.50	343.50	343.50	254
2021-11-10	336.00	336.00	336.00	336.00	393
2021-11-09	339.00	339.00	339.00	339.00	1,570
2021-11-08	339.00	339.00	339.00	339.00	2,992
2021-11-05	322.00	322.00	322.00	322.00	861
2021-11-04	334.00	334.00	334.00	334.00	1,658
2021-11-03	325.00	325.00	325.00	325.00	376
2021-11-02	314.50	314.50	314.50	314.50	1,089
2021-11-01	307.50	307.50	307.50	307.50	274
2021-10-29	306.00	306.00	306.00	306.00	1,462
2021-10-28	313.50	313.50	313.50	313.50	293
2021-10-27	312.00	312.00	312.00	312.00	749
2021-10-26	295.50	295.50	295.50	295.50	311
2021-10-25	300.00	300.00	300.00	300.00	2,411
2021-10-22	290.50	290.50	290.50	290.50	2,082
2021-10-21	274.50	274.50	274.50	274.50	296
2021-10-20	274.50	274.50	274.50	274.50	1,407
2021-10-19	273.50	273.50	273.50	273.50	932
2021-10-18	271.50	271.50	271.50	271.50	228
2021-10-15	268.50	268.50	268.50	268.50	3,070
2021-10-14	262.00	262.00	262.00	262.00	266
2021-10-13	259.00	259.00	259.00	259.00	384
2021-10-12	249.00	249.00	249.00	249.00	2,028
2021-10-11	231.00	231.00	231.00	231.00	3,547
2021-10-08	238.50	238.50	238.50	238.50	1,393
2021-10-07	240.00	240.00	240.00	240.00	684
2021-10-06	228.50	228.50	228.50	228.50	615
2021-10-05	235.50	235.50	235.50	235.50	2,626
2021-10-04	235.00	235.00	235.00	235.00	0
2021-10-01	235.00	235.00	235.00	235.00	700
2021-09-30	223.50	223.50	223.50	223.50	0
2021-09-29	223.50	223.50	223.50	223.50	3,750
2021-09-28	219.00	219.00	219.00	219.00	150
2021-09-27	237.00	237.00	237.00	237.00	348
2021-09-24	235.50	235.50	235.50	235.50	2,166
2021-09-23	238.00	238.00	238.00	238.00	507
2021-09-22	232.50	232.50	232.50	232.50	315
2021-09-21	226.50	226.50	226.50	226.50	6,539
2021-09-20	227.00	227.00	227.00	227.00	1,323
2021-09-17	236.00	236.00	236.00	236.00	356
2021-09-16	238.50	238.50	238.50	238.50	308
2021-09-15	236.00	236.00	236.00	236.00	1,859
2021-09-14	238.50	238.50	238.50	238.50	721
2021-09-13	239.00	239.00	239.00	239.00	295
2021-09-10	235.00	235.00	235.00	235.00	136
2021-09-09	235.00	235.00	235.00	235.00	981
2021-09-08	225.50	225.50	225.50	225.50	233
2021-09-07	229.00	229.00	229.00	229.00	280
2021-09-06	228.50	228.50	228.50	228.50	437
2021-09-03	227.50	227.50	227.50	227.50	546
2021-09-02	225.00	225.00	225.00	225.00	465
2021-09-01	225.00	225.00	225.00	225.00	504
2021-08-31	229.00	229.00	229.00	229.00	2,357
2021-08-30	219.00	219.00	219.00	219.00	0
2021-08-27	219.00	219.00	219.00	219.00	1,500
2021-08-26	218.00	218.00	218.00	218.00	1,658
2021-08-25	217.00	217.00	217.00	217.00	45
2021-08-24	215.50	215.50	215.50	215.50	2,045
2021-08-23	218.50	218.50	218.50	218.50	1,265
2021-08-20	222.50	222.50	222.50	222.50	3,334
2021-08-19	219.00	219.00	219.00	219.00	157
2021-08-18	224.00	224.00	224.00	224.00	617
2021-08-17	221.50	221.50	221.50	221.50	81
2021-08-16	226.00	226.00	226.00	226.00	740
2021-08-13	223.00	223.00	223.00	223.00	785
2021-08-12	219.00	219.00	219.00	219.00	3,279
2021-08-11	221.50	221.50	221.50	221.50	455
2021-08-10	219.00	219.00	219.00	219.00	1,491
2021-08-09	221.50	221.50	221.50	221.50	4,738
2021-08-06	231.50	231.50	231.50	231.50	1,909
2021-08-05	233.50	233.50	233.50	233.50	299
2021-08-04	233.50	233.50	233.50	233.50	3,249
2021-08-03	225.50	225.50	225.50	225.50	622
2021-08-02	225.50	225.50	225.50	225.50	351
2021-07-30	220.00	220.00	220.00	220.00	618
2021-07-29	212.00	212.00	212.00	212.00	30
2021-07-28	203.00	203.00	203.00	203.00	58
2021-07-27	204.00	204.00	204.00	204.00	228
2021-07-26	200.00	200.00	200.00	200.00	583
2021-07-23	198.80	198.80	198.80	198.80	10
2021-07-22	198.80	198.80	198.80	198.80	915
2021-07-21	199.00	199.00	199.00	199.00	221
2021-07-20	200.50	200.50	200.50	200.50	222
2021-07-19	198.60	198.60	198.60	198.60	482
2021-07-16	197.60	197.60	197.60	197.60	199
2021-07-15	198.60	198.60	198.60	198.60	488
2021-07-14	199.80	199.80	199.80	199.80	21
2021-07-13	202.50	202.50	202.50	202.50	1,339
2021-07-12	207.50	207.50	207.50	207.50	651
2021-07-09	196.00	196.00	196.00	196.00	1,009
2021-07-08	196.00	196.00	196.00	196.00	111
2021-07-07	194.80	194.80	194.80	194.80	482
2021-07-06	184.80	184.80	184.80	184.80	402
2021-07-05	179.20	179.20	179.20	179.20	1,132
2021-07-02	167.60	167.60	167.60	167.60	8
2021-07-01	167.60	167.60	167.60	167.60	442
2021-06-30	169.20	169.20	169.20	169.20	554
2021-06-29	170.80	170.80	170.80	170.80	571
2021-06-28	173.20	173.20	173.20	173.20	270
2021-06-25	168.80	168.80	168.80	168.80	0
2021-06-24	168.80	168.80	168.80	168.80	0
2021-06-23	168.80	168.80	168.80	168.80	32
2021-06-22	168.80	168.80	168.80	168.80	0
2021-06-21	168.80	168.80	168.80	168.80	282
2021-06-18	172.00	172.00	172.00	172.00	78
2021-06-17	172.40	172.40	172.40	172.40	334
2021-06-16	176.80	176.80	176.80	176.80	117
2021-06-15	176.00	176.00	176.00	176.00	59
2021-06-14	176.80	176.80	176.80	176.80	105
2021-06-11	172.80	172.80	172.80	172.80	72
2021-06-10	172.80	172.80	172.80	172.80	40
2021-06-09	169.00	169.00	169.00	169.00	0
2021-06-08	169.00	169.00	169.00	169.00	13
2021-06-07	169.00	169.00	169.00	169.00	0
2021-06-04	169.00	169.00	169.00	169.00	0
2021-06-03	169.00	169.00	169.00	169.00	249
2021-06-02	160.60	160.60	160.60	160.60	0
2021-06-01	160.60	160.60	160.60	160.60	0
2021-05-28	160.60	160.60	160.60	160.60	9
2021-05-27	160.60	160.60	160.60	160.60	0
2021-05-26	160.60	160.60	160.60	160.60	0
2021-05-25	160.60	160.60	160.60	160.60	118
2021-05-24	158.20	158.20	158.20	158.20	0
2021-05-21	158.20	158.20	158.20	158.20	156
2021-05-20	163.80	163.80	163.80	163.80	72
2021-05-19	163.80	163.80	163.80	163.80	36
2021-05-18	163.80	163.80	163.80	163.80	483
2021-05-17	164.60	164.60	164.60	164.60	102
2021-05-14	158.60	158.60	158.60	158.60	34
2021-05-13	167.40	167.40	167.40	167.40	0
2021-05-12	167.40	167.40	167.40	167.40	0
2021-05-11	167.40	167.40	167.40	167.40	184
2021-05-10	167.40	167.40	167.40	167.40	33
2021-05-07	161.20	161.20	161.20	161.20	526
2021-05-06	157.40	157.40	157.40	157.40	39
2021-05-05	157.40	157.40	157.40	157.40	0
2021-05-04	157.40	157.40	157.40	157.40	106
2021-04-30	157.80	157.80	157.80	157.80	0
2021-04-29	157.80	157.80	157.80	157.80	1,402
2021-04-28	158.80	158.80	158.80	158.80	247
2021-04-27	158.40	158.40	158.40	158.40	433
2021-04-26	152.00	152.00	152.00	152.00	0
2021-04-23	152.00	152.00	152.00	152.00	0
2021-04-22	152.00	152.00	152.00	152.00	0
2021-04-21	152.00	152.00	152.00	152.00	617
2021-04-20	149.40	149.40	149.40	149.40	0
2021-04-19	149.40	149.40	149.40	149.40	0
2021-04-16	149.40	149.40	149.40	149.40	133
2021-04-15	149.40	149.40	149.40	149.40	625
2021-04-14	149.40	149.40	149.40	149.40	226
2021-04-13	149.40	149.40	149.40	149.40	782
2021-04-12	145.60	145.60	145.60	145.60	824
2021-04-09	148.80	148.80	148.80	148.80	171
2021-04-08	145.00	145.00	145.00	145.00	9
2021-04-07	145.00	145.00	145.00	145.00	171
2021-04-06	143.20	143.20	143.20	143.20	327
2021-04-01	138.80	138.80	138.80	138.80	0
2021-03-31	138.80	138.80	138.80	138.80	1,012
2021-03-30	133.80	133.80	133.80	133.80	0
2021-03-29	133.80	133.80	133.80	133.80	466
2021-03-26	133.80	133.80	133.80	133.80	191
2021-03-25	135.60	135.60	135.60	135.60	0
2021-03-24	135.60	135.60	135.60	135.60	289
2021-03-23	136.00	136.00	136.00	136.00	64
2021-03-22	136.00	136.00	136.00	136.00	313
2021-03-19	139.20	139.20	139.20	139.20	246
2021-03-18	139.20	139.20	139.20	139.20	658
2021-03-17	146.00	146.00	146.00	146.00	2,662
2021-03-16	143.20	143.20	143.20	143.20	1,276
2021-03-15	143.20	143.20	143.20	143.20	1,589
2021-03-12	140.00	140.00	140.00	140.00	741
2021-03-11	135.78	135.78	135.78	135.78	549
2021-03-10	135.16	135.16	135.16	135.16	263
2021-03-09	134.20	134.20	134.20	134.20	57
2021-03-08	133.60	133.60	133.60	133.60	786
2021-03-05	135.20	135.20	135.20	135.20	286
2021-03-04	133.80	133.80	133.80	133.80	87
2021-03-03	135.00	135.00	135.00	135.00	319
2021-03-02	136.20	136.20	136.20	136.20	1,603
2021-03-01	129.80	129.80	129.80	129.80	1,581
2021-02-26	129.80	129.80	129.80	129.80	1,759
2021-02-25	130.00	130.00	130.00	130.00	695
2021-02-24	130.00	130.00	130.00	130.00	3,391
2021-02-23	128.40	128.40	128.40	128.40	3,810
2021-02-22	130.80	130.80	130.80	130.80	436
2021-02-19	125.00	125.00	125.00	125.00	1,509
2021-02-18	124.60	124.60	124.60	124.60	1,108
2021-02-17	127.60	127.60	127.60	127.60	0
2021-02-16	127.60	127.60	127.60	127.60	67
2021-02-15	126.00	126.00	126.00	126.00	54
2021-02-12	128.00	128.00	128.00	128.00	681
2021-02-11	127.60	127.60	127.60	127.60	886
2021-02-10	124.00	124.00	124.00	124.00	0
2021-02-09	124.00	124.00	124.00	124.00	287
2021-02-08	126.80	126.80	126.80	126.80	243
2021-02-05	125.00	125.00	125.00	125.00	8,474
2021-02-04	126.80	126.80	126.80	126.80	2,281
2021-02-03	128.80	128.80	128.80	128.80	297
2021-02-02	129.00	129.00	129.00	129.00	0
2021-02-01	129.00	129.00	129.00	129.00	3,762
2021-01-29	127.20	127.20	127.20	127.20	87
2021-01-28	127.00	127.00	127.00	127.00	87
2021-01-27	129.60	129.60	129.60	129.60	78
2021-01-26	122.00	122.00	122.00	122.00	0
2021-01-25	122.00	122.00	122.00	122.00	0
2021-01-22	122.00	122.00	122.00	122.00	0
2021-01-21	122.00	122.00	122.00	122.00	0
2021-01-20	122.00	122.00	122.00	122.00	316
2021-01-19	122.00	122.00	122.00	122.00	0
2021-01-18	122.00	122.00	122.00	122.00	0
2021-01-15	122.00	122.00	122.00	122.00	0
2021-01-14	122.00	122.00	122.00	122.00	0
2021-01-13	122.00	122.00	122.00	122.00	0
2021-01-12	122.00	122.00	122.00	122.00	0
2021-01-11	122.00	122.00	122.00	122.00	274
2021-01-08	122.00	122.00	122.00	122.00	241
2021-01-07	122.00	122.00	122.00	122.00	0
2021-01-06	122.00	122.00	122.00	122.00	0
2021-01-05	122.00	122.00	122.00	122.00	0
2021-01-04	122.00	122.00	122.00	122.00	2,323
2020-12-31	122.00	122.00	122.00	122.00	0
2020-12-30	122.00	122.00	122.00	122.00	0
2020-12-29	122.00	122.00	122.00	122.00	768
2020-12-24	114.80	114.80	114.80	114.80	0
2020-12-23	114.80	114.80	114.80	114.80	0
2020-12-22	114.80	114.80	114.80	114.80	0
2020-12-21	114.80	114.80	114.80	114.80	389
2020-12-18	114.80	114.80	114.80	114.80	0
2020-12-17	114.80	114.80	114.80	114.80	83
2020-12-16	105.20	105.20	105.20	105.20	0
2020-12-15	105.20	105.20	105.20	105.20	0
2020-12-14	105.20	105.20	105.20	105.20	57
2020-12-11	105.20	105.20	105.20	105.20	0
2020-12-10	105.20	105.20	105.20	105.20	15
2020-12-09	105.20	105.20	105.20	105.20	8
2020-12-08	105.20	105.20	105.20	105.20	0
2020-12-07	105.20	105.20	105.20	105.20	13
2020-12-04	108.40	108.40	108.40	108.40	25
2020-12-03	108.40	108.40	108.40	108.40	92
2020-12-02	108.40	108.40	108.40	108.40	348
2020-12-01	111.80	111.80	111.80	111.80	368
2020-11-30	113.60	113.60	113.60	113.60	638
2020-11-27	108.80	108.80	108.80	108.80	65
2020-11-26	111.60	111.60	111.60	111.60	6
2020-11-25	111.60	111.60	111.60	111.60	313
2020-11-24	110.60	110.60	110.60	110.60	250
2020-11-23	113.60	113.60	113.60	113.60	258
2020-11-20	112.60	112.60	112.60	112.60	415
2020-11-19	113.40	113.40	113.40	113.40	109
2020-11-18	113.20	113.20	113.20	113.20	39
2020-11-17	113.20	113.20	113.20	113.20	358
2020-11-16	113.00	113.00	113.00	113.00	108
2020-11-13	112.80	112.80	112.80	112.80	0
2020-11-12	112.80	112.80	112.80	112.80	2,577
2020-11-11	114.80	114.80	114.80	114.80	2,367
2020-11-10	117.00	117.00	117.00	117.00	0
2020-11-09	117.00	117.00	117.00	117.00	300
2020-11-06	112.00	112.00	112.00	112.00	285
2020-11-05	105.20	105.20	105.20	105.20	68
2020-11-04	105.20	105.20	105.20	105.20	0
2020-11-03	105.20	105.20	105.20	105.20	19
2020-11-02	104.80	104.80	104.80	104.80	120
2020-10-30	105.20	105.20	105.20	105.20	18
2020-10-29	100.60	100.60	100.60	100.60	0
2020-10-28	100.60	100.60	100.60	100.60	43
2020-10-27	118.80	118.80	118.80	118.80	54
2020-10-26	118.80	118.80	118.80	118.80	3
2020-10-23	118.80	118.80	118.80	118.80	476
2020-10-22	118.80	118.80	118.80	118.80	0
2020-10-21	118.80	118.80	118.80	118.80	1,946
2020-10-20	118.80	118.80	118.80	118.80	0
2020-10-16	117.00	117.00	117.00	117.00	70
2020-10-15	117.00	117.00	117.00	117.00	180
2020-10-14	117.80	117.80	117.80	117.80	333
2020-10-13	118.20	118.20	118.20	118.20	70
2020-10-12	118.20	118.20	118.20	118.20	120
2020-10-09	118.20	118.20	118.20	118.20	0
2020-10-08	118.20	118.20	118.20	118.20	125
2020-10-07	121.40	121.40	121.40	121.40	0
2020-10-06	121.40	121.40	121.40	121.40	0
2020-10-05	121.40	121.40	121.40	121.40	0
2020-10-02	121.40	121.40	121.40	121.40	32
2020-10-01	121.40	121.40	121.40	121.40	125
2020-09-30	121.40	121.40	121.40	121.40	0
2020-09-29	121.40	121.40	121.40	121.40	0
2020-09-28	121.40	121.40	121.40	121.40	83
2020-09-25	121.40	121.40	121.40	121.40	138
2020-09-24	121.80	121.80	121.80	121.80	78
2020-09-23	122.00	122.00	122.00	122.00	164
2020-09-22	122.00	122.00	122.00	122.00	7
2020-09-21	125.40	125.40	125.40	125.40	42
2020-09-18	125.40	125.40	125.40	125.40	8,964
2020-09-17	118.60	118.60	118.60	118.60	3
2020-09-16	123.80	123.80	123.80	123.80	129
2020-09-15	121.00	121.00	121.00	121.00	193
2020-09-14	119.00	119.00	119.00	119.00	759
2020-09-11	119.40	119.40	119.40	119.40	0
2020-04-03	66.38	66.38	66.38	66.38	0
2020-04-02	66.38	66.38	66.38	66.38	0
2020-04-01	66.38	66.38	66.38	66.38	39

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