Forterra Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	131.00	133.00	128.40	132.20	655,543
2026-06-22	136.40	136.40	131.00	132.20	569,930
2026-06-19	140.00	140.00	131.40	133.80	944,447
2026-06-18	137.00	137.00	130.20	133.80	1,380,265
2026-06-17	131.20	132.60	130.00	132.60	4,968,329
2026-06-16	132.00	132.00	130.20	130.80	551,704
2026-06-15	133.00	135.20	130.80	131.20	566,892
2026-06-12	128.20	133.80	128.00	130.20	679,098
2026-06-11	129.20	130.60	126.40	127.80	1,116,268
2026-06-10	136.20	137.20	134.40	134.80	525,461
2026-06-09	135.00	137.60	135.00	136.00	385,147
2026-06-08	137.40	137.40	133.20	135.80	393,910
2026-06-05	136.00	139.80	136.00	136.80	713,302
2026-06-04	136.80	137.80	135.20	135.80	461,363
2026-06-03	139.00	139.40	134.40	134.40	591,333
2026-06-02	135.00	141.40	135.00	138.80	737,028
2026-06-01	137.00	141.60	137.00	137.40	1,234,267
2026-05-29	141.00	143.80	140.80	141.60	669,108
2026-05-28	147.00	147.00	139.40	139.80	342,367
2026-05-27	138.40	143.60	138.40	141.40	1,694,251
2026-05-26	138.20	140.00	137.80	138.60	340,133
2026-05-25	137.20	137.20	137.20	137.20	0
2026-05-22	137.00	140.40	136.40	137.20	581,578
2026-05-21	137.40	139.00	136.80	138.20	729,373
2026-05-20	133.80	138.60	132.80	137.00	1,846,339
2026-05-19	143.40	146.20	138.00	139.80	3,357,494
2026-05-18	145.40	150.80	145.40	149.80	390,941
2026-05-15	148.60	151.40	148.40	150.40	702,260
2026-05-14	150.00	151.60	148.80	151.60	583,010
2026-05-13	150.00	152.00	149.20	149.20	858,816
2026-05-12	154.00	154.00	150.40	151.40	662,950
2026-05-11	155.20	156.20	153.60	154.60	1,762,816
2026-05-08	165.00	165.00	155.00	156.00	250,432
2026-05-07	152.80	162.40	152.80	158.40	2,237,613
2026-05-06	157.20	162.60	156.60	159.60	861,314
2026-05-05	156.00	156.60	152.60	155.40	1,209,761
2026-05-04	157.00	157.00	157.00	157.00	0
2026-05-01	155.00	158.20	155.00	157.00	408,067
2026-04-30	157.00	158.80	156.00	157.20	522,296
2026-04-29	160.00	160.00	157.00	157.00	273,546
2026-04-28	159.80	160.00	157.20	157.60	341,156
2026-04-27	165.00	165.00	158.40	158.80	1,331,975
2026-04-24	159.00	159.40	155.00	159.20	1,562,474
2026-04-23	160.00	161.00	158.60	158.60	283,046
2026-04-22	164.40	165.80	162.20	162.20	1,066,545
2026-04-21	163.80	166.00	163.60	164.00	438,540
2026-04-20	163.00	168.60	162.20	162.20	347,716
2026-04-17	165.00	170.60	163.80	169.80	287,251
2026-04-16	169.40	169.40	164.40	164.40	210,046
2026-04-15	166.40	168.60	164.60	165.00	491,747
2026-04-14	163.80	168.80	163.80	166.00	275,270
2026-04-13	164.40	164.80	162.20	162.80	252,627
2026-04-10	162.80	168.60	162.80	165.60	373,898
2026-04-09	160.20	165.00	160.20	163.40	359,341
2026-04-08	159.20	165.60	159.00	162.80	1,185,257
2026-04-07	150.80	158.80	150.80	155.00	1,111,367
2026-04-06	158.60	158.60	158.60	158.60	0
2026-04-03	158.60	158.60	158.60	158.60	0
2026-04-02	162.80	162.80	157.00	158.60	391,726
2026-04-01	158.40	161.60	156.80	161.40	649,711
2026-03-31	162.80	162.80	154.80	154.80	800,498
2026-03-30	155.60	156.40	152.80	155.80	601,352
2026-03-27	158.40	160.00	155.80	155.80	466,201
2026-03-26	155.00	161.40	155.00	160.00	1,868,021
2026-03-25	155.00	161.40	155.00	159.60	883,321
2026-03-24	158.80	162.40	158.40	159.60	643,809
2026-03-23	157.80	164.20	155.20	159.60	1,205,991
2026-03-20	155.00	162.80	155.00	160.00	881,341
2026-03-19	160.00	162.20	158.60	160.00	1,009,141
2026-03-18	156.20	167.00	156.20	163.60	417,352
2026-03-17	170.00	170.00	162.00	163.00	642,023
2026-03-16	169.00	169.00	158.60	163.00	969,206
2026-03-13	160.20	163.00	157.60	159.40	1,295,316
2026-03-12	166.20	166.20	160.80	163.80	522,787
2026-03-11	159.60	169.80	158.20	164.00	525,009
2026-03-10	163.20	169.80	163.20	164.60	386,246
2026-03-09	166.00	166.60	160.20	163.20	327,388
2026-03-06	172.00	172.20	167.60	168.40	241,549
2026-03-05	175.40	178.80	172.40	172.80	226,812
2026-03-04	172.00	186.80	172.00	177.00	135,700
2026-03-03	181.80	182.00	176.00	177.40	366,303
2026-03-02	185.20	190.00	182.60	184.40	344,244
2026-02-27	184.20	192.00	184.20	190.00	179,118
2026-02-26	187.00	193.00	185.00	191.20	253,035
2026-02-25	188.00	189.00	185.40	186.60	769,019
2026-02-24	200.00	200.00	187.00	187.80	298,351
2026-02-23	200.00	200.00	191.00	191.60	169,450
2026-02-20	192.00	195.00	191.40	193.80	127,644
2026-02-19	200.00	200.00	191.60	192.00	104,273
2026-02-18	185.40	195.20	185.40	195.00	168,197
2026-02-17	200.00	200.00	193.00	194.40	188,403
2026-02-16	200.00	200.00	194.00	194.80	261,582
2026-02-13	191.60	196.00	189.60	194.40	559,241
2026-02-12	189.60	192.00	189.00	190.20	314,772
2026-02-11	180.00	191.40	180.00	189.60	888,191
2026-02-10	185.20	186.40	183.20	185.20	246,722
2026-02-09	183.00	184.60	181.20	184.60	152,049
2026-02-06	179.40	183.20	178.20	181.60	393,418
2026-02-05	177.20	184.40	177.20	180.20	609,697
2026-02-04	181.20	185.00	180.40	185.00	620,769
2026-02-03	185.00	185.00	180.00	181.60	255,988
2026-02-02	173.60	182.20	173.60	182.20	514,320
2026-01-30	175.00	178.80	175.00	177.00	324,575
2026-01-29	185.00	185.00	178.00	178.60	395,159
2026-01-28	177.60	179.80	176.60	179.80	200,690
2026-01-27	180.00	181.00	177.20	178.60	694,774
2026-01-26	180.00	180.60	174.60	179.00	349,073
2026-01-23	180.00	180.00	166.20	177.80	1,041,896
2026-01-22	168.00	178.80	168.00	176.40	818,180
2026-01-21	168.60	171.80	167.80	171.80	584,226
2026-01-20	176.00	176.00	169.80	170.80	282,710
2026-01-19	177.20	177.20	174.00	174.20	248,552
2026-01-16	183.00	183.00	177.80	178.40	439,508
2026-01-15	178.00	183.00	175.20	183.00	762,650
2026-01-14	175.00	177.00	172.80	177.00	567,400
2026-01-13	179.20	180.20	175.00	176.80	405,596
2026-01-12	184.00	184.00	179.00	181.00	1,228,732
2026-01-09	185.00	185.00	182.20	184.40	900,744
2026-01-08	185.00	185.40	183.00	184.00	588,558
2026-01-07	185.20	187.80	185.20	186.60	198,610
2026-01-06	179.60	189.20	179.60	184.60	1,120,780
2026-01-05	188.00	188.00	182.60	188.00	247,489
2026-01-02	185.00	185.40	182.00	185.20	278,315
2026-01-01	185.40	185.40	185.40	185.40	0
2025-12-31	185.00	185.40	183.20	185.40	98,205
2025-12-30	186.00	186.40	184.00	185.80	112,066
2025-12-29	175.00	186.40	175.00	186.00	156,581
2025-12-26	183.40	183.40	183.40	183.40	0
2025-12-25	183.40	183.40	183.40	183.40	0
2025-12-24	182.60	183.40	182.20	183.40	23,636
2025-12-23	181.20	184.60	181.20	183.40	980,539
2025-12-22	185.00	185.00	179.40	181.80	175,485
2025-12-19	183.00	184.20	178.20	181.80	397,807
2025-12-18	179.00	184.60	179.00	183.60	191,266
2025-12-17	178.00	182.00	177.60	180.60	373,635
2025-12-16	178.40	179.80	176.60	177.60	617,942
2025-12-15	179.80	179.80	175.40	178.80	317,685
2025-12-12	180.40	180.60	177.00	178.80	168,634
2025-12-11	175.00	180.60	175.00	179.60	120,391
2025-12-10	175.00	179.80	175.00	177.20	123,727
2025-12-09	177.80	179.80	177.60	179.00	266,860
2025-12-08	175.00	181.60	175.00	177.40	318,837
2025-12-05	178.80	182.60	178.80	182.20	207,720
2025-12-04	190.00	190.00	179.60	181.60	209,619
2025-12-03	180.60	182.00	179.00	182.00	152,556
2025-12-02	182.40	182.40	179.80	180.80	175,909
2025-12-01	189.40	189.40	180.60	182.40	133,435
2025-11-28	190.00	190.00	183.80	185.40	209,851
2025-11-27	183.00	186.40	182.20	186.40	391,410
2025-11-26	183.20	185.60	180.80	183.80	355,993
2025-11-25	175.40	185.20	175.40	184.40	998,975
2025-11-24	171.00	176.40	171.00	175.60	955,844
2025-11-21	170.00	175.20	170.00	173.00	687,927
2025-11-20	175.00	175.40	173.00	174.60	570,573
2025-11-19	166.00	174.80	166.00	173.00	166,071
2025-11-18	167.60	174.60	167.60	173.00	226,291
2025-11-17	178.80	179.60	175.00	175.80	654,873
2025-11-14	180.00	182.20	176.60	178.60	506,387
2025-11-13	179.00	186.60	179.00	184.40	446,187
2025-11-12	184.60	186.80	182.60	183.60	375,136
2025-11-11	176.00	185.60	176.00	184.80	1,040,008
2025-11-10	177.00	182.20	177.00	181.20	1,348,096
2025-11-07	180.00	181.60	176.20	178.00	1,418,670
2025-11-06	181.00	183.20	180.00	180.00	350,426
2025-11-05	180.00	184.20	180.00	182.60	293,018
2025-11-04	182.20	183.40	180.40	182.00	668,158
2025-11-03	190.80	190.80	180.00	183.40	242,015
2025-10-31	180.60	183.40	180.60	182.00	1,102,966
2025-10-30	191.60	191.60	181.00	182.60	364,414
2025-10-29	180.00	184.00	180.00	182.60	580,252
2025-10-28	180.00	183.40	180.00	182.20	128,192
2025-10-27	181.00	185.60	181.00	182.80	407,006
2025-10-24	183.40	186.20	182.00	185.40	1,449,115
2025-10-23	178.00	183.60	178.00	183.60	673,459
2025-10-22	165.00	179.80	165.00	179.80	809,180
2025-10-21	167.00	171.00	166.00	170.00	1,341,279
2025-10-20	171.00	171.00	161.80	167.00	1,702,489
2025-10-17	170.00	172.20	168.40	170.00	663,749
2025-10-16	176.40	177.20	171.60	173.00	184,804
2025-10-15	182.20	182.20	176.00	176.80	869,462
2025-10-14	170.00	180.40	170.00	180.40	597,897
2025-10-13	170.00	176.20	170.00	175.60	920,194
2025-10-10	180.00	180.20	170.00	171.60	2,909,399
2025-10-09	181.60	185.60	181.60	184.00	215,757
2025-10-08	180.00	182.00	179.60	181.80	671,793
2025-10-07	188.00	188.00	180.40	180.60	617,466
2025-10-06	182.00	186.00	182.00	185.80	1,363,760
2025-10-03	192.00	192.00	183.80	186.20	208,330
2025-10-02	183.00	186.20	183.00	184.20	689,512
2025-10-01	189.00	189.00	184.00	185.60	471,640
2025-09-30	180.00	189.60	180.00	187.20	401,892
2025-09-29	180.60	187.00	180.60	185.60	294,968
2025-09-26	191.40	191.40	182.80	183.60	133,352
2025-09-25	180.00	186.80	180.00	182.60	229,059
2025-09-24	188.40	188.60	185.60	187.80	345,097
2025-09-23	180.00	189.20	180.00	188.00	578,012
2025-09-22	185.00	187.60	184.00	185.60	466,126
2025-09-19	199.40	199.40	186.00	186.60	866,958
2025-09-18	189.20	194.80	187.60	194.80	552,799
2025-09-17	195.00	195.00	190.80	192.00	687,169
2025-09-16	195.00	195.40	190.80	192.20	174,826
2025-09-15	195.00	195.00	191.20	192.00	777,155
2025-09-12	193.20	193.20	190.00	191.80	111,650
2025-09-11	181.80	193.40	181.80	191.60	211,580
2025-09-10	195.00	195.00	190.40	190.60	369,670
2025-09-09	192.00	193.80	190.00	192.80	737,841
2025-09-08	188.60	192.00	188.20	191.20	216,991
2025-09-05	188.00	190.00	185.60	188.20	1,624,059
2025-09-04	186.80	189.00	186.40	187.60	295,726
2025-09-03	187.00	187.80	184.20	186.20	289,220
2025-09-02	188.40	189.40	183.80	186.40	333,397
2025-09-01	185.00	193.00	185.00	190.00	309,763
2025-08-29	194.00	194.80	191.40	191.40	496,539
2025-08-28	186.80	196.40	186.80	193.60	1,204,616
2025-08-27	193.80	195.60	193.00	194.40	583,996
2025-08-26	185.60	194.60	185.60	193.80	473,787
2025-08-25	195.60	195.60	195.60	195.60	0
2025-08-22	194.40	195.60	192.00	195.60	396,538
2025-08-21	193.80	194.40	189.40	191.60	450,850
2025-08-20	193.20	194.80	191.00	193.80	500,641
2025-08-19	185.60	192.80	185.60	192.80	210,202
2025-08-18	190.60	191.40	188.80	190.40	202,693
2025-08-15	194.40	197.40	191.80	191.80	203,918
2025-08-14	198.00	198.00	195.00	195.00	381,760
2025-08-13	197.80	197.80	195.40	196.20	233,191
2025-08-12	197.80	198.40	196.00	196.80	194,181
2025-08-11	200.00	200.00	196.60	196.60	400,702
2025-08-08	198.20	199.00	197.20	198.80	206,406
2025-08-07	195.80	199.20	194.60	198.60	2,250,703
2025-08-06	200.00	200.00	194.60	195.40	826,755
2025-08-05	204.00	204.00	197.00	197.20	345,886
2025-08-04	199.40	199.60	197.00	199.00	248,608
2025-08-01	198.40	201.50	197.00	197.60	338,497
2025-07-31	202.50	203.50	200.00	201.50	695,053
2025-07-30	205.00	210.00	201.00	202.00	1,746,091
2025-07-29	198.00	215.00	195.00	204.00	4,489,567
2025-07-28	188.00	189.60	182.40	183.80	235,822
2025-07-25	187.20	187.20	182.40	186.20	959,249
2025-07-24	189.00	193.40	187.60	189.60	583,066
2025-07-23	190.00	192.80	187.80	190.00	376,091
2025-07-22	198.00	198.40	192.00	192.00	298,782
2025-07-21	202.00	202.00	198.20	199.20	536,677
2025-07-18	197.80	198.80	196.60	198.60	194,611
2025-07-17	190.00	196.80	190.00	195.60	977,623
2025-07-16	200.00	200.00	192.00	192.60	440,198
2025-07-15	195.00	198.80	195.00	196.20	428,017
2025-07-14	205.00	205.00	196.80	197.00	459,895
2025-07-11	200.50	200.50	196.20	197.20	215,480
2025-07-10	205.00	205.00	197.00	198.40	604,863
2025-07-09	200.00	202.50	197.20	200.00	1,556,425
2025-07-08	190.00	200.00	190.00	198.40	617,272
2025-07-07	195.00	195.00	189.80	191.20	302,678
2025-07-04	192.40	193.00	188.00	191.80	393,401
2025-07-03	191.00	195.20	191.00	192.80	297,868
2025-07-02	198.00	199.60	192.60	193.00	325,660
2025-07-01	197.20	199.00	195.60	198.40	602,696
2025-06-30	198.20	198.80	196.40	197.00	562,884
2025-06-27	194.00	202.00	194.00	198.20	589,043
2025-06-26	200.00	200.00	193.40	196.20	326,796
2025-06-25	190.00	197.40	190.00	194.60	306,935
2025-06-24	193.00	193.00	187.00	192.80	1,738,099
2025-06-23	189.80	189.80	184.20	185.20	385,052
2025-06-20	186.60	189.60	185.20	186.00	722,632
2025-06-19	195.00	195.00	187.40	188.00	234,037
2025-06-18	192.60	192.60	187.20	190.60	399,023
2025-06-17	193.80	193.80	191.40	192.00	553,824
2025-06-16	198.00	198.00	192.40	193.60	263,270
2025-06-13	197.00	197.00	191.20	193.80	372,143
2025-06-12	194.20	197.20	192.20	195.40	558,395
2025-06-11	193.40	201.00	193.40	196.80	944,325
2025-06-10	194.00	201.50	194.00	201.50	548,816
2025-06-09	190.60	197.00	190.60	196.20	295,619
2025-06-06	198.00	198.00	193.60	194.00	313,045
2025-06-05	194.60	196.00	191.00	194.20	525,608
2025-06-04	199.80	200.00	193.40	194.20	369,484
2025-06-03	199.40	199.60	196.20	196.80	304,186
2025-06-02	197.40	200.50	196.60	198.60	414,559
2025-05-30	198.00	198.40	196.80	197.60	690,132
2025-05-29	200.00	200.50	195.60	196.00	767,078
2025-05-28	191.00	200.00	189.80	198.00	7,231,628
2025-05-27	189.80	191.80	188.20	190.00	1,797,654
2025-05-26	189.40	189.40	189.40	189.40	0
2025-05-23	190.80	190.80	185.40	189.40	933,636
2025-05-22	195.00	195.00	186.40	188.60	144,287
2025-05-21	186.00	190.60	186.00	190.00	592,430
2025-05-20	187.40	193.80	187.40	192.20	5,771,739
2025-05-19	188.00	189.40	187.00	189.00	89,913
2025-05-16	195.00	195.00	187.40	189.00	128,561
2025-05-15	188.20	189.20	185.80	187.60	2,160,029
2025-05-14	194.20	194.20	187.80	188.20	824,602
2025-05-13	192.60	195.20	192.40	192.40	199,240
2025-05-12	191.40	192.40	188.80	192.20	128,777
2025-05-09	192.00	193.20	188.00	190.40	281,059
2025-05-08	190.80	193.80	190.60	192.60	131,907
2025-05-07	185.00	191.60	185.00	189.60	208,396
2025-05-06	187.40	192.00	186.80	192.00	284,103
2025-05-05	187.80	187.80	187.80	187.80	0
2025-05-02	178.80	189.00	178.80	187.80	148,910
2025-05-01	177.00	188.80	177.00	187.40	72,078
2025-04-30	189.40	189.40	182.80	186.40	205,220
2025-04-29	176.00	185.00	176.00	183.20	250,471
2025-04-28	184.80	184.80	182.00	182.80	174,962
2025-04-25	184.20	184.20	179.40	182.00	222,833
2025-04-24	184.80	184.80	175.60	178.40	152,611
2025-04-23	181.40	184.20	176.40	177.80	220,693
2025-04-22	173.60	176.20	173.20	176.20	203,598
2025-04-21	175.00	175.00	175.00	175.00	0
2025-04-18	175.00	175.00	175.00	175.00	0
2025-04-17	175.80	175.80	172.60	175.00	115,179
2025-04-16	170.80	177.20	170.80	177.20	163,478
2025-04-15	168.80	175.20	168.80	175.00	302,228
2025-04-14	174.40	174.40	168.00	171.80	399,629
2025-04-11	161.60	170.20	161.60	169.00	200,628
2025-04-10	170.00	173.40	168.80	169.00	438,326
2025-04-09	158.60	165.80	158.60	163.80	563,205
2025-04-08	159.00	167.40	158.80	165.40	538,916
2025-04-07	158.00	167.00	155.40	160.00	773,824
2025-04-04	165.00	171.60	162.80	165.00	1,008,637
2025-04-03	171.20	174.00	170.80	172.80	385,763
2025-04-02	181.00	181.00	169.00	174.60	269,988
2025-04-01	170.00	173.60	170.00	173.00	761,455
2025-03-31	173.00	173.60	170.40	172.20	569,550
2025-03-28	175.00	176.00	172.80	174.00	762,245
2025-03-27	166.00	174.00	164.40	174.00	463,868
2025-03-26	157.00	165.80	157.00	165.00	645,837
2025-03-25	157.60	163.60	154.80	162.80	722,490
2025-03-24	158.80	158.80	155.60	156.00	1,122,160
2025-03-21	159.00	161.80	158.80	158.80	1,211,231
2025-03-20	170.00	170.00	161.80	161.80	1,030,869
2025-03-19	160.80	163.80	160.60	162.00	1,758,482
2025-03-18	164.00	164.00	161.00	161.00	780,886
2025-03-17	164.40	165.60	161.40	162.00	1,466,557
2025-03-14	158.00	162.40	158.00	160.00	684,852
2025-03-13	160.00	165.80	159.40	160.60	633,376
2025-03-12	163.00	170.20	159.00	159.00	671,254
2025-03-11	165.00	165.00	158.20	159.00	108,163
2025-03-10	165.00	165.00	158.80	158.80	158,773
2025-03-07	165.00	165.00	159.60	162.80	273,210
2025-03-06	158.20	162.40	157.80	161.80	149,477
2025-03-05	156.60	159.20	154.60	158.40	257,424
2025-03-04	155.80	155.80	151.00	151.60	531,060
2025-03-03	152.20	156.40	152.00	155.20	287,146
2025-02-28	153.00	155.00	152.20	152.20	7,197,775
2025-02-27	163.40	163.40	153.80	154.80	183,550
2025-02-26	160.60	160.60	154.00	156.80	1,029,659
2025-02-25	154.80	155.80	152.80	154.60	1,017,611
2025-02-24	157.00	158.60	153.60	155.20	372,420
2025-02-21	163.20	163.20	155.80	157.40	432,876
2025-02-20	164.00	164.00	155.00	156.00	464,248
2025-02-19	159.80	159.80	155.60	155.80	413,940
2025-02-18	163.00	163.20	158.60	159.40	312,348
2025-02-17	169.80	169.80	160.60	162.40	295,357
2025-02-14	163.40	163.60	161.20	162.80	293,430
2025-02-13	160.60	163.60	160.60	163.60	236,596
2025-02-12	160.00	161.00	159.20	160.40	177,304
2025-02-11	162.20	163.20	158.40	159.40	339,478
2025-02-10	169.20	169.20	160.80	163.20	204,905
2025-02-07	165.40	165.40	160.40	161.40	117,330
2025-02-06	165.00	165.60	161.80	162.00	153,160
2025-02-05	165.00	165.00	157.00	162.40	286,860
2025-02-04	159.20	159.40	157.60	158.00	313,244
2025-02-03	157.00	158.80	156.20	158.80	144,652
2025-01-31	152.60	162.20	152.60	160.40	330,229
2025-01-30	164.80	164.80	160.00	160.60	174,566
2025-01-29	159.20	160.40	156.20	157.40	363,887
2025-01-28	158.00	161.00	157.80	159.40	327,722
2025-01-27	152.00	160.20	152.00	158.40	404,247
2025-01-24	161.20	162.00	158.40	159.40	238,464
2025-01-23	164.00	164.80	158.20	161.20	280,281
2025-01-22	154.40	164.40	154.40	160.00	67,178
2025-01-21	161.00	162.00	159.40	162.00	136,531
2025-01-20	162.40	162.60	159.80	161.00	132,167
2025-01-17	162.00	162.80	161.20	161.40	145,266
2025-01-16	160.80	162.20	157.80	160.00	386,478
2025-01-15	151.00	161.40	151.00	161.40	140,901
2025-01-14	155.80	155.80	154.00	155.60	720,377
2025-01-13	154.00	154.00	150.60	152.80	363,737
2025-01-10	155.00	157.20	152.20	152.20	551,350
2025-01-09	158.00	158.00	153.00	155.60	181,749
2025-01-08	165.20	165.20	154.00	154.40	2,867,549
2025-01-07	157.00	162.20	157.00	157.40	2,644,816
2025-01-06	170.00	170.00	159.80	160.60	636,659
2025-01-03	162.80	166.20	162.60	164.80	2,189,563
2025-01-02	163.00	163.20	161.20	161.60	181,981
2025-01-01	162.00	162.00	162.00	162.00	0
2024-12-31	164.60	164.60	161.60	162.00	103,455
2024-12-30	163.40	163.60	159.80	162.00	472,001
2024-12-27	160.40	169.40	160.40	163.80	229,097
2024-12-26	165.00	165.00	165.00	165.00	0
2024-12-25	165.00	165.00	165.00	165.00	0
2024-12-24	168.00	168.00	164.80	165.00	63,600
2024-12-23	165.00	165.40	163.20	164.60	916,519
2024-12-20	165.00	173.00	162.80	163.20	1,008,746
2024-12-19	176.60	176.60	166.40	168.40	135,407
2024-12-18	170.00	170.00	166.40	169.40	1,370,905
2024-12-17	174.00	174.00	168.40	169.40	130,253
2024-12-16	178.20	178.20	172.80	172.80	101,094
2024-12-13	181.80	181.80	176.60	177.60	73,984
2024-12-12	185.00	185.00	176.20	178.20	107,483
2024-12-11	179.00	179.00	176.20	176.60	160,771
2024-12-10	185.00	185.00	175.20	178.40	74,955
2024-12-09	180.60	180.60	177.00	177.40	155,652
2024-12-06	184.20	184.20	176.80	177.20	124,316
2024-12-05	178.80	180.20	175.40	177.60	173,841
2024-12-04	185.00	185.00	175.40	178.60	296,622
2024-12-03	185.00	185.00	176.40	177.00	196,269
2024-12-02	184.00	184.00	175.40	179.20	188,238
2024-11-29	170.60	180.00	170.60	178.80	372,968
2024-11-28	185.00	185.00	178.00	179.20	101,965
2024-11-27	173.00	181.40	173.00	177.00	706,551
2024-11-26	176.00	185.00	176.00	179.00	172,741
2024-11-25	180.20	185.00	179.40	184.60	1,193,462
2024-11-22	170.00	182.00	170.00	180.00	615,449
2024-11-21	180.00	180.00	173.40	178.00	106,771
2024-11-20	180.40	180.40	172.00	178.00	117,445
2024-11-19	183.00	183.00	179.20	179.80	133,962
2024-11-18	184.00	184.00	180.60	181.80	872,371
2024-11-15	185.00	185.00	179.60	182.20	301,022
2024-11-14	177.20	180.40	177.20	179.80	145,524
2024-11-13	182.00	182.60	177.80	179.60	266,003
2024-11-12	196.40	196.40	182.80	182.80	172,832
2024-11-11	185.00	191.00	185.00	188.40	195,225
2024-11-08	190.00	190.00	187.40	188.00	88,186
2024-11-07	199.00	199.00	189.20	189.20	2,564,750
2024-11-06	187.00	191.60	187.00	188.60	203,473
2024-11-05	198.80	198.80	188.40	189.40	102,556
2024-11-04	187.00	192.80	187.00	188.80	681,273
2024-11-01	200.00	200.00	189.40	189.40	115,298
2024-10-31	200.00	200.00	188.20	192.40	358,104
2024-10-30	191.80	200.00	190.80	194.40	599,973
2024-10-29	197.00	197.00	191.20	193.00	1,288,073
2024-10-28	187.00	196.40	187.00	194.00	154,504
2024-10-25	193.00	194.20	191.00	193.40	1,064,704
2024-10-24	187.00	193.60	187.00	191.40	380,708
2024-10-23	193.00	197.20	189.80	191.40	235,568
2024-10-22	188.20	190.60	187.60	189.80	191,609
2024-10-21	191.00	191.80	187.40	189.40	493,880
2024-10-18	185.00	193.00	185.00	191.00	343,832
2024-10-17	185.00	192.80	185.00	189.40	1,175,649
2024-10-16	180.00	187.20	176.80	185.60	259,736
2024-10-15	177.00	177.00	171.80	176.60	162,685
2024-10-14	177.80	177.80	170.20	172.00	103,923
2024-10-11	170.20	171.20	168.80	171.00	107,609
2024-10-10	177.60	177.60	165.60	169.20	99,082
2024-10-09	171.80	172.00	168.80	169.60	139,700
2024-10-08	169.60	171.20	166.20	171.20	117,441
2024-10-07	171.60	172.00	169.60	171.60	687,504
2024-10-04	176.00	176.00	170.20	171.80	64,708
2024-10-03	178.00	178.00	168.20	171.00	349,943
2024-10-02	170.00	171.60	168.40	170.40	142,699
2024-10-01	178.40	178.40	171.20	171.60	225,379
2024-09-30	175.20	175.60	174.00	174.00	141,592
2024-09-27	177.40	178.40	175.40	178.40	443,208
2024-09-26	179.80	180.00	176.80	177.00	134,466
2024-09-25	180.00	180.00	174.00	175.40	158,313
2024-09-24	180.00	180.00	173.60	175.00	101,262
2024-09-23	180.00	180.00	173.80	174.40	116,262
2024-09-20	179.00	179.00	173.80	175.40	553,387
2024-09-19	179.80	179.80	176.40	177.60	115,403
2024-09-18	175.00	182.20	174.80	175.20	236,580
2024-09-17	177.40	181.40	175.60	180.40	311,415
2024-09-16	180.00	180.00	172.40	176.00	137,028
2024-09-13	174.00	174.00	171.80	173.40	82,441
2024-09-12	170.40	172.80	170.40	172.80	101,827
2024-09-11	166.60	172.40	166.60	170.40	68,354
2024-09-10	170.80	172.40	168.80	172.40	66,870
2024-09-09	172.40	173.40	170.00	170.00	358,925
2024-09-06	170.60	172.40	169.00	169.20	406,839
2024-09-05	170.20	177.00	170.20	174.20	1,904,538
2024-09-04	170.00	175.20	170.00	174.00	315,749
2024-09-03	177.00	177.00	173.40	174.00	105,629
2024-09-02	172.40	179.80	172.40	176.60	249,926
2024-08-30	180.00	180.00	175.00	176.40	308,963
2024-08-29	179.60	180.00	174.20	174.60	472,086
2024-08-28	170.60	174.00	170.60	174.00	137,189
2024-08-27	178.20	178.20	173.20	173.20	410,272
2024-08-26	178.60	178.60	178.60	178.60	0
2024-08-23	172.80	178.60	172.80	178.60	245,639
2024-08-22	176.00	176.00	172.40	175.00	138,856
2024-08-21	172.00	175.00	172.00	174.20	518,812
2024-08-20	179.80	179.80	173.00	174.60	596,477
2024-08-19	174.60	176.80	172.20	176.40	629,600
2024-08-16	170.00	173.20	170.00	172.00	741,455
2024-08-15	171.00	174.20	170.60	173.00	792,761
2024-08-14	167.00	171.80	167.00	171.40	652,788
2024-08-13	166.00	167.20	165.40	166.40	277,221
2024-08-12	160.00	168.20	160.00	166.80	601,659
2024-08-09	166.60	168.00	164.40	165.80	649,093
2024-08-08	171.00	171.00	166.60	166.60	1,008,806
2024-08-07	172.80	174.20	170.60	170.60	350,491
2024-08-06	163.00	170.60	163.00	170.00	424,514
2024-08-05	175.80	175.80	163.00	167.00	461,051
2024-08-02	174.80	178.00	174.00	174.00	584,705
2024-08-01	167.00	181.00	167.00	176.80	464,659
2024-07-31	167.00	175.40	167.00	175.20	434,012
2024-07-30	170.00	176.20	168.00	172.40	748,621
2024-07-29	180.00	185.80	180.00	182.20	129,565
2024-07-26	175.60	186.20	175.60	184.60	180,880
2024-07-25	180.00	182.00	177.20	181.60	406,185
2024-07-24	180.00	184.40	180.00	182.00	80,016
2024-07-23	180.20	185.60	180.20	185.60	382,424
2024-07-22	181.20	184.20	181.20	182.60	127,337
2024-07-19	183.00	183.60	180.40	182.40	145,997
2024-07-18	187.60	188.60	184.60	184.60	234,985
2024-07-17	186.60	192.40	184.80	188.40	267,544
2024-07-16	185.80	189.60	185.80	189.20	333,562
2024-07-15	179.40	190.60	179.40	187.60	652,309
2024-07-12	178.00	180.60	177.60	179.80	277,668
2024-07-11	178.80	183.00	178.40	182.40	290,405
2024-07-10	175.00	179.40	175.00	179.40	501,629
2024-07-09	178.00	179.60	175.00	177.60	354,252
2024-07-08	174.00	180.80	174.00	180.00	354,414
2024-07-05	177.20	181.20	176.80	179.80	572,073
2024-07-04	168.00	174.80	166.60	174.60	732,016
2024-07-03	165.00	165.80	163.60	164.40	368,088
2024-07-02	163.80	164.20	160.80	162.20	338,746
2024-07-01	159.80	164.80	159.80	162.00	242,217
2024-06-28	160.20	161.60	158.40	159.00	955,103
2024-06-27	159.20	160.40	158.60	159.60	727,755
2024-06-26	162.00	162.00	158.00	159.20	590,727
2024-06-25	155.80	160.00	155.60	160.00	582,379
2024-06-24	155.80	160.20	155.80	158.00	333,048
2024-06-21	160.00	160.00	157.80	159.00	1,018,116
2024-06-20	156.40	163.40	156.40	159.80	176,224
2024-06-19	160.00	161.80	160.00	161.60	277,663
2024-06-18	155.80	161.80	155.80	161.00	356,237
2024-06-17	158.00	163.80	158.00	159.80	259,733
2024-06-14	167.00	167.00	158.00	159.40	262,501
2024-06-13	159.20	167.00	158.80	158.80	943,820
2024-06-12	170.00	170.00	162.80	166.00	375,968
2024-06-11	168.00	170.40	163.40	163.40	710,219
2024-06-10	169.80	170.80	169.60	170.20	208,874
2024-06-07	170.00	174.60	170.00	171.60	428,332
2024-06-06	175.00	175.20	174.00	174.20	170,847
2024-06-05	175.00	175.00	170.80	174.80	380,672
2024-06-04	167.00	171.20	167.00	171.20	1,464,790
2024-06-03	168.40	169.60	168.00	168.40	444,214
2024-05-31	169.00	169.00	167.00	167.20	984,740
2024-05-30	162.00	170.60	162.00	167.60	238,268
2024-05-29	175.00	175.00	167.60	167.60	516,667
2024-05-28	172.40	175.00	170.40	172.20	379,821
2024-05-27	170.20	170.20	170.20	170.20	0
2024-05-24	162.00	170.60	162.00	170.20	517,676
2024-05-23	165.60	166.00	161.80	164.00	465,928
2024-05-22	170.80	170.80	160.80	162.00	483,881
2024-05-21	170.00	175.00	168.80	171.20	633,845
2024-05-20	182.40	182.40	172.20	176.20	157,351
2024-05-17	170.00	174.60	170.00	174.60	217,646
2024-05-16	170.00	178.00	170.00	174.80	273,191
2024-05-15	170.00	173.60	170.00	173.40	176,317
2024-05-14	172.20	174.00	170.40	172.20	223,041
2024-05-13	172.20	179.60	172.20	173.40	219,523
2024-05-10	170.00	178.20	170.00	175.80	319,776
2024-05-09	162.60	172.20	162.60	172.20	399,411
2024-05-08	169.80	171.20	168.80	168.80	257,493
2024-05-07	164.20	173.00	164.20	170.00	415,398
2024-05-06	168.00	168.00	168.00	168.00	0
2024-05-03	167.00	168.20	165.40	168.00	1,598,735
2024-05-02	162.00	166.80	162.00	164.40	137,802
2024-05-01	162.00	169.80	162.00	163.00	156,814
2024-04-30	170.00	171.40	164.60	164.60	515,381
2024-04-29	169.20	169.20	161.60	169.20	807,586
2024-04-26	160.00	163.60	160.00	162.60	260,005
2024-04-25	157.00	162.40	157.00	160.00	749,317
2024-04-24	169.40	169.40	158.40	159.60	368,389
2024-04-23	157.60	162.00	155.20	162.00	466,716
2024-04-22	154.00	157.60	153.00	157.40	409,907
2024-04-19	153.40	155.20	153.40	154.00	378,202
2024-04-18	156.20	158.00	156.20	156.20	158,825
2024-04-17	158.20	159.80	156.20	156.60	261,453
2024-04-16	156.00	160.20	156.00	156.80	268,954
2024-04-15	165.00	165.00	158.20	161.40	652,420
2024-04-12	165.00	165.00	160.00	160.00	561,925
2024-04-11	153.60	158.40	153.00	158.40	394,809
2024-04-10	156.80	159.00	153.80	153.80	573,630
2024-04-09	159.80	160.00	155.80	156.40	646,235
2024-04-08	156.80	163.00	154.40	161.00	572,583
2024-04-05	156.60	160.00	156.40	157.20	361,680
2024-04-04	163.00	165.60	159.60	160.20	528,936
2024-04-03	177.00	177.00	162.80	163.40	1,036,758
2024-04-02	166.60	173.00	166.60	169.80	1,259,864
2024-04-01	172.20	172.20	172.20	172.20	0
2024-03-29	172.20	172.20	172.20	172.20	0
2024-03-28	170.40	175.00	170.40	172.20	977,762
2024-03-27	175.20	175.20	171.40	175.00	592,308
2024-03-26	169.00	177.20	169.00	175.00	482,793
2024-03-25	184.00	184.00	173.80	175.40	3,232,176
2024-03-22	176.60	179.60	175.80	177.00	223,892
2024-03-21	174.80	177.60	174.60	176.80	253,051
2024-03-20	172.40	176.00	171.60	174.00	284,720
2024-03-19	180.00	180.00	171.00	172.60	671,589
2024-03-18	172.40	175.00	172.40	175.00	756,640
2024-03-15	165.00	175.20	165.00	174.40	1,031,028
2024-03-14	165.00	175.60	165.00	173.20	249,025
2024-03-13	165.80	175.00	165.80	172.20	216,752
2024-03-12	175.00	175.40	173.00	173.20	216,763
2024-03-11	175.00	177.80	173.40	175.20	418,350
2024-03-08	173.20	176.20	171.80	176.00	289,102
2024-03-07	174.80	175.80	172.60	172.60	208,967
2024-03-06	173.60	176.00	173.60	174.00	130,075
2024-03-05	169.20	179.00	169.20	172.60	68,916
2024-03-04	175.20	178.20	173.60	177.00	208,637
2024-03-01	173.80	175.40	172.20	174.60	401,210
2024-02-29	171.80	175.00	171.20	171.80	439,565
2024-02-28	170.00	173.60	170.00	172.20	414,388
2024-02-27	172.40	175.40	170.60	175.40	613,144
2024-02-26	175.80	175.80	174.00	175.80	313,833
2024-02-23	178.20	178.20	174.20	175.40	85,187
2024-02-22	179.00	179.00	176.00	177.40	78,748
2024-02-21	175.20	177.00	175.20	176.80	288,078
2024-02-20	176.80	177.80	173.20	175.80	104,722
2024-02-19	176.00	176.80	174.60	176.80	97,752
2024-02-16	172.20	176.60	172.20	176.00	73,281
2024-02-15	176.60	177.00	174.00	174.00	172,632
2024-02-14	174.60	175.00	172.40	174.00	314,542
2024-02-13	178.60	178.60	170.60	173.00	206,443
2024-02-12	169.60	173.80	169.60	173.00	265,885
2024-02-09	166.40	171.80	166.40	170.00	299,103
2024-02-08	168.00	173.20	168.00	172.60	1,211,274
2024-02-07	168.20	171.00	167.00	168.20	282,599
2024-02-06	166.40	171.40	165.40	168.00	526,076
2024-02-05	163.00	168.20	162.80	166.00	499,925
2024-02-02	162.60	167.00	162.60	165.00	485,525
2024-02-01	159.60	166.20	159.60	164.80	552,828
2024-01-31	167.00	167.00	164.20	165.20	261,566
2024-01-30	166.00	168.20	162.00	166.20	300,901
2024-01-29	164.80	166.80	163.80	166.40	324,163
2024-01-26	163.80	166.20	163.40	166.00	2,653,425
2024-01-25	165.80	166.00	161.00	163.60	270,817
2024-01-24	158.00	164.60	157.00	164.60	322,717
2024-01-23	151.20	162.00	151.20	157.80	220,158
2024-01-22	154.20	158.80	154.20	158.80	178,845
2024-01-19	152.00	157.00	151.00	152.40	182,224
2024-01-18	156.20	159.00	152.80	155.00	449,008
2024-01-17	160.40	160.40	152.80	154.80	470,262
2024-01-16	164.00	165.20	160.20	160.80	511,567
2024-01-15	163.80	164.40	161.40	164.20	140,491
2024-01-12	164.00	166.00	163.00	163.40	142,411
2024-01-11	165.60	166.80	163.00	163.20	209,686
2024-01-10	161.40	164.40	161.40	163.60	132,024
2024-01-09	163.60	167.00	162.60	163.80	238,781
2024-01-08	165.40	166.80	162.80	166.80	118,118
2024-01-05	163.40	164.20	161.40	163.20	181,527
2024-01-04	161.20	169.40	161.20	165.00	171,406
2024-01-03	171.60	171.80	167.80	168.60	160,837
2024-01-02	176.00	178.00	172.60	172.80	149,306
2024-01-01	176.80	176.80	176.80	176.80	0
2023-12-29	176.60	177.00	176.00	176.80	368,833
2023-12-28	179.00	180.00	175.40	176.60	886,241
2023-12-27	170.00	178.80	170.00	177.80	1,217,013
2023-12-26	173.60	173.60	173.60	173.60	0
2023-12-25	173.60	173.60	173.60	173.60	0
2023-12-22	170.00	175.40	170.00	173.60	735,888
2023-12-21	174.00	175.00	171.20	174.40	230,964
2023-12-20	175.00	175.00	170.80	174.00	277,491
2023-12-19	169.00	171.00	167.00	170.40	527,895
2023-12-18	169.00	169.00	163.80	166.80	572,454
2023-12-15	166.00	168.40	164.20	166.60	802,379
2023-12-14	156.40	164.00	156.40	162.80	925,480
2023-12-13	157.60	157.60	155.00	155.40	420,617
2023-12-12	166.00	166.00	155.00	156.00	374,800
2023-12-11	166.00	166.00	159.40	160.80	285,163
2023-12-08	166.00	166.00	160.40	163.00	321,018
2023-12-07	160.40	162.20	159.00	161.80	228,173
2023-12-06	162.00	162.00	157.00	159.00	302,205
2023-12-05	162.00	162.00	157.80	158.00	386,928
2023-12-04	159.00	160.20	155.00	158.00	379,862
2023-12-01	159.00	159.00	153.40	155.60	391,893
2023-11-30	159.00	159.00	153.20	153.20	482,395
2023-11-29	153.00	154.40	152.20	154.00	305,285
2023-11-28	151.00	152.20	151.00	152.00	428,353
2023-11-27	155.00	155.00	151.00	151.00	359,178
2023-11-24	150.20	154.00	150.20	154.00	332,210
2023-11-23	149.00	153.00	149.00	153.00	250,864
2023-11-22	151.00	152.00	149.00	152.00	379,917
2023-11-21	142.00	151.60	142.00	150.00	369,756
2023-11-20	149.80	150.00	147.20	149.80	148,750
2023-11-17	145.00	151.00	145.00	149.80	214,103
2023-11-16	145.00	147.60	145.00	146.00	1,010,466
2023-11-15	150.00	152.20	147.80	150.00	734,346
2023-11-14	145.00	148.00	140.80	147.20	392,945
2023-11-13	137.40	142.20	137.40	141.60	213,135
2023-11-10	139.20	140.60	138.60	139.60	130,813
2023-11-09	142.00	142.60	141.20	142.60	223,183
2023-11-08	145.00	145.00	138.20	140.20	1,653,937
2023-11-07	136.60	141.40	136.60	139.00	262,373
2023-11-06	139.60	141.00	138.20	139.00	417,355
2023-11-03	137.80	141.80	137.80	139.60	365,891
2023-11-02	134.60	140.40	134.40	138.40	550,238
2023-11-01	131.80	135.20	126.40	134.20	400,662
2023-10-31	131.80	135.60	130.80	134.60	775,394
2023-10-30	134.00	134.20	128.00	128.00	178,657
2023-10-27	126.20	128.60	126.20	128.00	226,512
2023-10-26	122.40	126.60	122.20	126.40	906,252
2023-10-25	131.00	131.00	123.60	123.80	975,456
2023-10-24	129.40	130.20	126.00	126.00	287,069
2023-10-23	129.20	130.60	127.60	130.60	390,390
2023-10-20	130.60	133.20	128.20	129.40	404,944
2023-10-19	135.00	135.00	131.60	133.60	112,982
2023-10-18	135.60	135.60	131.60	131.80	391,937
2023-10-17	129.20	137.20	129.20	136.00	591,714
2023-10-16	134.60	136.40	132.40	135.60	595,264
2023-10-13	130.00	137.00	130.00	135.00	2,031,491
2023-10-12	136.40	140.20	135.20	136.00	1,512,723
2023-10-11	137.80	138.80	131.40	136.40	1,905,930
2023-10-10	147.00	147.00	141.80	143.80	363,149
2023-10-09	148.80	148.80	142.00	142.00	371,498
2023-10-06	146.80	146.80	141.80	145.00	237,560
2023-10-05	142.00	142.40	140.00	140.00	137,362
2023-10-04	140.00	143.60	140.00	140.00	538,858
2023-10-03	144.00	145.00	140.40	141.80	438,391
2023-10-02	147.80	154.20	143.80	144.00	247,091
2023-09-29	149.20	151.40	147.80	148.80	711,253
2023-09-28	152.20	152.20	143.40	145.60	1,312,391
2023-09-27	151.40	151.40	144.80	146.40	780,669
2023-09-26	153.20	153.80	149.40	149.40	759,890
2023-09-25	162.00	162.00	153.00	154.00	436,399
2023-09-22	161.60	161.80	159.00	159.00	410,717
2023-09-21	157.40	162.20	157.40	161.20	598,087
2023-09-20	161.00	162.80	159.00	161.00	768,194
2023-09-19	160.20	165.60	159.60	160.00	310,431
2023-09-18	169.00	171.00	164.60	164.60	436,870
2023-09-15	169.20	172.20	168.00	169.20	582,772
2023-09-14	167.60	170.00	166.40	168.20	339,125
2023-09-13	166.20	169.20	165.00	167.60	155,376
2023-09-12	165.40	166.60	165.00	165.00	275,297
2023-09-11	169.20	169.20	164.40	165.00	373,863
2023-09-08	165.00	165.40	163.20	165.00	313,853
2023-09-07	166.40	166.40	163.20	164.60	402,316
2023-09-06	164.80	166.80	164.00	164.40	209,737
2023-09-05	160.20	167.20	160.20	164.80	562,745
2023-09-04	161.00	169.00	161.00	166.00	181,033
2023-09-01	175.60	175.60	167.20	167.20	428,852
2023-08-31	169.00	170.20	166.80	167.20	1,014,217
2023-08-30	162.00	171.00	162.00	167.40	341,759
2023-08-29	165.80	169.00	165.00	167.80	280,936
2023-08-28	164.40	164.40	164.40	164.40	0
2023-08-25	164.20	166.00	164.00	164.40	313,769
2023-08-24	169.40	171.40	165.40	166.00	420,807
2023-08-23	162.00	169.00	162.00	168.80	4,502,175
2023-08-22	169.00	169.00	165.60	167.20	1,031,860
2023-08-21	174.00	175.00	167.60	168.60	2,268,621
2023-08-18	176.00	176.00	172.00	174.00	1,104,242
2023-08-17	178.80	180.00	176.20	177.00	1,419,441
2023-08-16	176.20	181.80	175.60	178.00	912,572
2023-08-15	180.20	180.60	179.20	180.00	480,442
2023-08-14	179.00	181.00	178.00	180.60	740,420
2023-08-11	180.00	180.60	178.00	180.00	681,653
2023-08-10	171.60	180.80	171.60	178.00	443,261
2023-08-09	187.00	187.00	175.20	179.80	887,712
2023-08-08	172.40	179.20	172.40	178.00	468,244
2023-08-07	170.00	177.20	170.00	176.20	342,896
2023-08-04	175.20	179.40	174.80	177.60	280,695
2023-08-03	166.80	176.40	166.80	175.60	376,682
2023-08-02	181.60	181.60	172.40	174.60	393,920
2023-08-01	169.00	173.80	169.00	173.20	354,610
2023-07-31	168.40	172.60	167.80	172.00	644,325
2023-07-28	181.80	181.80	168.60	172.80	640,773
2023-07-27	163.60	175.20	163.60	171.80	604,469
2023-07-26	173.00	174.00	169.60	172.60	277,261
2023-07-25	184.00	184.00	174.60	175.40	372,130
2023-07-24	173.40	176.40	173.40	175.00	253,233
2023-07-21	175.00	176.20	172.80	175.00	439,545
2023-07-20	176.80	181.80	175.00	176.40	431,893
2023-07-19	167.80	174.80	167.80	174.00	804,882
2023-07-18	163.80	168.20	163.00	166.60	248,280
2023-07-17	160.00	166.20	160.00	164.00	479,079
2023-07-14	160.00	169.20	160.00	165.40	537,243
2023-07-13	167.00	168.80	166.00	167.80	495,930
2023-07-12	162.00	170.20	161.80	167.20	588,981
2023-07-11	147.00	166.40	142.40	164.40	2,416,773
2023-07-10	162.00	164.40	161.00	162.20	359,909
2023-07-07	159.20	160.80	157.20	160.80	260,123
2023-07-06	160.20	162.00	157.00	159.60	317,910
2023-07-05	165.80	165.80	158.80	160.40	1,169,133
2023-07-04	162.00	165.40	160.60	165.40	388,388
2023-07-03	165.80	165.80	159.00	163.00	724,109
2023-06-30	172.60	172.60	161.00	161.60	898,944
2023-06-29	158.40	165.40	157.60	165.00	1,525,803
2023-06-28	171.20	171.20	163.60	164.60	450,433
2023-06-27	163.40	168.40	157.60	166.40	2,216,774
2023-06-26	156.00	157.80	154.80	156.40	422,069
2023-06-23	160.00	161.00	158.20	159.20	257,778
2023-06-22	172.80	172.80	160.00	161.60	1,473,303
2023-06-21	174.40	174.40	164.00	165.20	577,632
2023-06-20	165.00	173.20	165.00	165.80	371,948
2023-06-19	179.80	179.80	169.00	169.80	239,152
2023-06-16	170.00	174.80	170.00	172.60	724,779
2023-06-15	181.20	181.20	176.20	177.60	544,418
2023-06-14	185.80	190.00	185.80	189.00	612,692
2023-06-13	188.00	189.20	185.20	186.40	476,597
2023-06-12	190.20	191.20	188.80	188.80	233,402
2023-06-09	189.00	189.40	186.60	187.60	337,048
2023-06-08	187.00	189.00	185.20	187.20	466,393
2023-06-07	188.60	189.20	186.40	188.00	368,388
2023-06-06	189.00	189.00	185.40	187.80	417,266
2023-06-05	185.00	195.00	185.00	190.00	696,691
2023-06-02	185.80	192.20	185.80	190.80	229,117
2023-06-01	187.80	187.80	185.00	186.60	220,488
2023-05-31	192.20	192.20	183.80	184.80	757,245
2023-05-30	192.20	192.20	189.80	191.40	307,237
2023-05-29	190.00	190.00	190.00	190.00	0
2023-05-26	185.00	190.20	185.00	190.00	257,185
2023-05-25	192.20	192.20	186.00	188.40	251,891
2023-05-24	192.20	192.20	187.40	188.00	399,308
2023-05-23	187.40	191.20	187.40	191.00	276,209
2023-05-22	186.80	190.00	186.80	189.00	422,842
2023-05-19	189.60	191.40	188.00	189.00	268,051
2023-05-18	185.00	190.80	185.00	187.80	250,937
2023-05-17	185.40	187.60	184.00	185.80	328,256
2023-05-16	192.40	192.40	184.00	187.20	442,029
2023-05-15	199.00	199.00	189.80	193.80	344,998
2023-05-12	186.00	191.40	186.00	189.20	223,729
2023-05-11	190.00	191.60	189.40	190.60	142,702
2023-05-10	200.00	200.00	189.60	192.60	517,063
2023-05-09	194.20	197.40	192.60	194.80	286,365
2023-05-08	193.80	193.80	193.80	193.80	0
2023-05-05	186.60	195.00	186.60	193.80	228,764
2023-05-04	190.80	191.00	188.20	188.20	236,367
2023-05-03	200.50	200.50	190.80	191.40	340,864
2023-05-02	197.00	197.00	190.60	192.00	663,934
2023-05-01	193.40	193.40	193.40	193.40	0
2023-04-28	194.00	196.60	189.00	193.40	691,488
2023-04-27	197.40	197.40	188.00	190.40	558,249
2023-04-26	185.00	189.60	183.80	189.00	448,588
2023-04-25	185.20	187.20	183.80	185.80	275,598
2023-04-24	187.00	188.80	186.00	187.60	336,298
2023-04-21	196.80	196.80	187.60	190.00	225,640
2023-04-20	189.40	193.20	188.40	192.60	275,437
2023-04-19	187.00	194.40	187.00	192.20	463,967
2023-04-18	187.80	195.20	187.80	195.20	261,125
2023-04-17	191.80	195.20	189.00	191.80	397,299
2023-04-14	196.60	196.60	187.80	189.20	616,885
2023-04-13	190.00	190.60	186.00	188.60	836,180
2023-04-12	195.40	195.40	185.00	187.40	610,823
2023-04-11	181.60	188.40	181.60	186.00	618,998
2023-04-10	183.80	183.80	183.80	183.80	0
2023-04-07	183.80	183.80	183.80	183.80	0
2023-04-06	184.40	187.60	176.20	183.80	2,487,940
2023-04-05	194.20	194.20	183.60	183.60	737,363
2023-04-04	207.50	207.50	192.00	192.60	368,962
2023-04-03	197.20	200.00	197.00	199.20	598,949
2023-03-31	197.80	202.00	197.20	198.60	474,680
2023-03-30	201.50	201.50	198.00	200.00	470,051
2023-03-29	200.00	200.00	193.00	198.20	394,372
2023-03-28	200.00	200.00	191.20	194.00	342,830
2023-03-27	188.00	197.00	188.00	194.00	315,209
2023-03-24	200.50	200.50	194.00	195.20	261,082
2023-03-23	213.00	213.00	200.00	201.50	222,052
2023-03-22	195.00	205.00	195.00	205.00	323,813
2023-03-21	210.50	210.50	203.00	205.00	349,925
2023-03-20	191.80	202.50	191.80	201.00	290,077
2023-03-17	208.00	210.50	199.40	201.00	371,056
2023-03-16	201.50	206.50	199.60	203.50	335,953
2023-03-15	200.00	203.50	196.80	200.00	609,057
2023-03-14	204.00	207.50	195.40	203.00	361,099
2023-03-13	207.50	209.50	199.60	202.00	538,865
2023-03-10	208.00	210.50	205.50	209.50	345,308
2023-03-09	218.50	220.50	212.00	212.00	613,339
2023-03-08	227.50	227.50	214.50	218.50	327,664
2023-03-07	225.00	225.00	215.50	215.50	275,755
2023-03-06	209.50	218.00	208.00	216.00	336,282
2023-03-03	213.50	217.00	213.50	215.00	584,530
2023-03-02	224.50	224.50	212.50	214.00	368,949
2023-03-01	216.00	221.00	214.00	215.00	489,838
2023-02-28	219.00	221.50	217.00	220.00	1,023,998
2023-02-27	224.00	224.00	214.50	218.00	439,363
2023-02-24	217.50	219.50	214.00	215.00	127,152
2023-02-23	212.50	222.00	210.00	218.00	575,588
2023-02-22	213.50	214.00	208.00	211.50	506,715
2023-02-21	229.50	229.50	214.00	214.00	158,035
2023-02-20	225.00	225.00	217.00	219.00	249,368
2023-02-17	217.50	219.50	214.50	219.00	192,466
2023-02-16	222.00	223.00	218.00	218.50	175,134
2023-02-15	219.50	224.50	216.00	222.50	468,030
2023-02-14	218.00	218.50	215.00	216.00	303,488
2023-02-13	218.00	218.00	215.50	217.00	247,078
2023-02-10	221.50	221.50	217.00	218.00	450,248
2023-02-09	221.00	222.00	216.00	221.00	317,932
2023-02-08	209.50	224.00	209.50	220.00	376,145
2023-02-07	222.00	225.00	218.00	219.50	250,253
2023-02-06	221.00	226.00	221.00	224.00	284,577
2023-02-03	231.00	231.00	221.00	224.00	482,609
2023-02-02	219.50	228.00	218.00	228.00	818,100
2023-02-01	212.50	221.00	212.50	219.50	705,440
2023-01-31	217.00	217.00	210.00	213.50	462,249
2023-01-30	215.00	215.00	210.00	215.00	267,498
2023-01-27	212.00	212.00	210.00	211.50	272,653
2023-01-26	213.50	213.50	211.00	211.50	1,093,561
2023-01-25	205.50	216.50	204.50	213.50	929,377
2023-01-24	204.50	206.50	200.00	205.50	660,124
2023-01-23	200.50	202.00	199.00	202.00	460,866
2023-01-20	199.00	200.50	199.00	199.20	258,334
2023-01-19	205.00	205.00	197.40	200.00	366,002
2023-01-18	200.00	201.50	197.00	200.50	901,651
2023-01-17	202.00	204.00	195.80	196.80	1,135,489
2023-01-16	202.00	204.00	200.00	202.50	1,089,611
2023-01-13	204.00	205.50	199.60	201.00	2,880,782
2023-01-12	204.50	206.00	199.20	204.00	912,175
2023-01-11	204.00	212.50	200.50	209.50	1,511,677
2023-01-10	198.00	206.50	196.40	204.00	2,820,250
2023-01-09	205.50	205.50	198.40	198.40	252,145
2023-01-06	202.00	202.00	196.60	197.80	362,499
2023-01-05	189.20	201.00	189.20	199.00	5,776,083
2023-01-04	190.80	195.00	189.40	193.00	2,887,745
2023-01-03	192.00	192.00	185.40	190.40	1,091,259
2023-01-02	186.60	186.60	186.60	186.60	0
2022-12-30	190.00	190.00	186.40	186.60	244,210
2022-12-29	183.00	192.60	183.00	191.00	1,528,108
2022-12-28	188.80	190.60	188.60	188.60	681,678
2022-12-27	190.00	190.00	190.00	190.00	0
2022-12-26	190.00	190.00	190.00	190.00	0
2022-12-23	192.20	192.80	188.80	190.00	89,534
2022-12-22	186.80	188.80	185.40	185.60	266,737
2022-12-21	184.60	187.40	184.00	187.00	184,665
2022-12-20	186.80	188.80	184.20	186.60	247,936
2022-12-19	188.80	189.00	185.00	187.00	192,479
2022-12-16	191.00	191.40	186.00	188.40	536,567
2022-12-15	193.00	193.20	185.40	191.00	354,390
2022-12-14	191.60	193.40	190.00	191.40	291,141
2022-12-13	190.60	193.40	189.20	191.40	449,154
2022-12-12	188.80	193.40	188.80	193.40	917,406
2022-12-09	191.00	191.00	188.80	189.80	490,228
2022-12-08	196.60	196.60	191.20	192.00	199,055
2022-12-07	188.80	198.80	188.80	195.00	1,111,926
2022-12-06	201.50	202.00	189.00	196.80	1,236,006
2022-12-05	207.00	207.00	199.80	202.00	421,604
2022-12-02	203.50	209.00	203.00	204.00	3,944,153
2022-12-01	203.00	206.00	202.50	203.50	1,437,342
2022-11-30	210.00	212.00	202.50	202.50	863,227
2022-11-29	211.00	212.50	209.50	210.00	296,411
2022-11-28	209.00	213.50	209.00	210.50	692,084
2022-11-25	212.00	213.00	209.00	212.50	1,251,268
2022-11-24	213.00	216.50	210.50	212.50	341,387
2022-11-23	210.50	214.50	204.50	213.00	892,993
2022-11-22	212.00	217.50	206.00	210.00	761,845
2022-11-21	226.50	226.50	218.00	220.00	279,535
2022-11-18	210.00	223.00	210.00	221.00	516,504
2022-11-17	210.00	217.50	210.00	216.50	307,249
2022-11-16	214.00	224.50	214.00	218.00	237,986
2022-11-15	224.00	225.50	221.50	224.00	276,433
2022-11-14	223.00	229.00	220.00	224.00	673,458
2022-11-11	218.00	228.00	218.00	225.00	398,739
2022-11-10	215.00	221.00	211.50	221.00	773,104
2022-11-09	214.50	216.00	212.00	214.50	275,628
2022-11-08	210.00	219.00	210.00	215.00	792,146
2022-11-07	212.00	225.00	212.00	218.50	2,552,368
2022-11-04	215.00	224.00	215.00	222.50	377,229
2022-11-03	212.00	214.00	211.00	214.00	324,808
2022-11-02	217.50	217.50	212.50	214.00	785,631
2022-11-01	218.50	221.00	216.50	217.00	1,204,866
2022-10-31	217.50	220.00	216.50	218.50	913,182
2022-10-28	210.00	218.50	210.00	215.50	299,440
2022-10-27	220.00	221.00	216.50	220.00	622,375
2022-10-26	226.50	226.50	218.50	220.00	729,847
2022-10-25	221.00	222.00	215.00	216.50	392,831
2022-10-24	220.50	223.00	218.00	220.50	270,276
2022-10-21	219.00	222.00	215.00	218.00	537,189
2022-10-20	221.50	224.00	218.00	223.50	525,339
2022-10-19	224.50	225.00	217.50	220.00	680,911
2022-10-18	219.00	221.50	218.00	220.50	648,825
2022-10-17	213.50	219.00	213.00	216.00	1,230,048
2022-10-14	215.50	221.50	211.00	213.00	704,180
2022-10-13	223.00	223.00	214.50	217.00	1,903,432
2022-10-12	231.50	231.50	216.00	216.00	1,064,524
2022-10-11	234.00	236.50	229.50	233.00	779,386
2022-10-10	248.00	248.00	231.00	235.00	1,693,327
2022-10-07	243.50	244.00	234.50	235.00	631,264
2022-10-06	254.00	254.00	241.50	243.00	623,277
2022-10-05	245.00	249.00	236.00	242.00	777,858
2022-10-04	249.00	249.00	242.00	247.00	5,830,424
2022-10-03	237.00	239.50	230.00	238.00	1,913,035
2022-09-30	235.00	241.00	234.00	234.00	1,061,289
2022-09-29	239.50	239.50	230.50	235.00	451,342
2022-09-28	242.00	242.00	233.00	241.50	599,898
2022-09-27	249.00	250.00	241.00	241.50	441,034
2022-09-26	238.00	248.50	238.00	244.50	695,338
2022-09-23	249.00	251.00	244.50	250.00	367,926
2022-09-22	262.50	262.50	251.00	255.00	409,032
2022-09-21	257.00	263.00	256.00	260.50	321,302
2022-09-20	263.50	263.50	254.50	256.50	676,550
2022-09-19	263.50	263.50	263.50	263.50	0
2022-09-16	264.50	269.00	260.50	263.50	434,262
2022-09-15	257.00	266.50	257.00	266.00	488,916
2022-09-14	278.50	278.50	262.00	263.50	786,059
2022-09-13	278.00	280.00	267.00	267.00	668,596
2022-09-12	261.00	277.50	260.50	274.50	1,381,669
2022-09-09	267.50	271.00	266.50	268.00	713,273
2022-09-08	258.00	268.50	258.00	266.50	234,852
2022-09-07	260.00	263.50	260.00	262.50	467,387
2022-09-06	256.00	264.50	255.50	262.00	483,845
2022-09-05	272.50	272.50	255.50	257.00	460,030
2022-09-02	260.00	263.00	257.00	261.50	324,456
2022-09-01	279.50	279.50	258.00	258.00	869,065
2022-08-31	256.00	269.50	256.00	265.00	1,063,498
2022-08-30	255.50	273.50	255.50	268.00	505,121
2022-08-29	266.50	266.50	266.50	266.50	0
2022-08-26	271.00	273.00	264.00	266.50	1,026,433
2022-08-25	263.00	271.00	263.00	268.50	496,726
2022-08-24	268.50	268.50	263.50	264.50	1,248,943
2022-08-23	270.00	272.50	265.00	266.50	566,583
2022-08-22	283.00	284.50	268.50	271.00	675,112
2022-08-19	285.50	290.00	284.00	287.50	526,775
2022-08-18	297.00	297.00	287.50	288.00	278,522
2022-08-17	298.00	298.00	287.50	288.50	635,755
2022-08-16	294.00	295.00	291.50	293.00	300,692
2022-08-15	295.50	296.00	292.00	293.50	337,170
2022-08-12	300.00	300.00	295.00	295.50	971,974
2022-08-11	297.50	301.00	294.00	295.50	429,986
2022-08-10	281.50	297.50	281.50	297.00	446,381
2022-08-09	284.00	294.50	284.00	291.50	524,063
2022-08-08	295.00	298.50	295.00	295.00	592,509
2022-08-05	297.00	301.00	293.50	294.50	955,437
2022-08-04	296.00	300.00	292.50	297.00	537,698
2022-08-03	298.00	298.00	293.00	295.00	251,086
2022-08-02	293.50	300.00	292.00	296.50	793,895
2022-08-01	288.00	298.00	288.00	295.00	676,130
2022-07-29	283.50	299.00	281.50	294.50	435,949
2022-07-28	295.00	300.50	286.50	296.00	3,715,817
2022-07-27	266.50	293.00	266.50	289.50	1,107,033
2022-07-26	283.00	284.00	273.50	278.00	323,637
2022-07-25	285.00	285.00	277.50	283.00	337,111
2022-07-22	283.00	283.00	276.50	279.50	420,993
2022-07-21	276.00	282.00	276.00	280.00	681,237
2022-07-20	280.00	283.00	276.50	278.50	409,514
2022-07-19	268.00	280.00	268.00	279.00	389,902
2022-07-18	262.00	273.50	262.00	271.50	457,833
2022-07-15	274.00	274.00	259.50	263.50	664,188
2022-07-14	261.50	264.00	258.50	259.50	652,373
2022-07-13	265.00	267.00	260.00	261.50	568,290
2022-07-12	262.00	267.00	261.00	264.50	874,275
2022-07-11	260.00	265.00	256.50	262.00	693,615
2022-07-08	257.00	262.50	255.00	261.00	245,350
2022-07-07	252.00	256.00	245.50	255.50	2,413,879
2022-07-06	256.50	262.50	252.50	252.50	746,850
2022-07-05	258.00	263.00	250.50	255.50	1,004,249
2022-07-04	254.00	262.50	253.00	260.00	504,774
2022-07-01	254.00	268.00	250.00	252.50	1,811,728
2022-06-30	268.00	268.00	260.50	267.50	539,840
2022-06-29	268.00	269.50	264.00	269.50	386,807
2022-06-28	268.00	272.00	266.50	270.00	335,710
2022-06-27	280.00	280.00	265.00	265.50	1,875,845
2022-06-24	256.50	270.00	256.50	270.00	341,245
2022-06-23	261.00	261.50	257.00	260.00	222,943
2022-06-22	261.50	263.00	256.00	261.00	401,025
2022-06-21	258.50	263.50	258.00	263.00	406,367
2022-06-20	266.00	266.50	253.50	258.00	455,939
2022-06-17	264.00	267.50	261.00	265.50	621,143
2022-06-16	269.00	273.00	260.50	262.50	611,817
2022-06-15	274.00	284.00	274.00	275.50	474,297
2022-06-14	282.00	282.00	276.00	277.00	258,220
2022-06-13	278.50	279.50	272.00	279.00	851,410
2022-06-10	284.00	284.00	274.00	280.00	633,040
2022-06-09	285.00	285.00	280.50	284.00	305,297
2022-06-08	283.50	287.50	280.00	284.00	592,546
2022-06-07	276.00	282.00	276.00	282.00	415,408
2022-06-06	277.00	283.50	277.00	280.00	295,127
2022-06-03	276.00	276.00	276.00	276.00	0
2022-06-02	276.00	276.00	276.00	276.00	0
2022-06-01	275.00	278.00	273.00	276.00	1,003,158
2022-05-31	273.50	276.00	267.00	275.00	858,870
2022-05-30	274.00	281.50	272.50	275.00	334,869
2022-05-27	278.50	278.50	272.00	277.00	350,401
2022-05-26	270.00	277.00	267.00	275.50	299,934
2022-05-25	261.00	267.50	255.00	267.50	678,009
2022-05-24	253.00	260.50	248.00	255.00	715,268
2022-05-23	235.00	243.50	235.00	243.50	179,615
2022-05-20	237.50	241.00	237.50	238.50	179,794
2022-05-19	240.50	241.50	233.50	236.50	359,728
2022-05-18	241.50	245.50	241.50	242.00	236,823
2022-05-17	234.00	245.50	234.00	243.00	248,024
2022-05-16	237.00	241.00	236.00	237.00	335,638
2022-05-13	224.50	240.00	224.50	239.00	346,266
2022-05-12	232.50	237.50	231.00	236.00	337,442
2022-05-11	233.00	240.50	231.50	237.50	456,659
2022-05-10	233.50	238.50	232.50	233.50	229,619
2022-05-09	238.00	238.00	231.50	234.00	321,960
2022-05-06	242.00	242.00	235.50	238.00	371,744
2022-05-05	249.50	249.50	239.00	240.50	765,196
2022-05-04	251.00	251.00	244.00	246.00	721,673
2022-05-03	253.00	253.00	244.00	247.50	2,125,599
2022-05-02	249.00	249.00	249.00	249.00	0
2022-04-29	254.50	254.50	248.50	249.00	1,270,704
2022-04-28	258.00	258.00	245.50	246.50	1,729,432
2022-04-27	243.50	247.00	240.00	246.50	2,274,386
2022-04-26	243.00	250.50	243.00	244.00	322,421
2022-04-25	244.50	251.00	242.00	247.50	865,749
2022-04-22	245.00	252.00	245.00	251.00	225,053
2022-04-21	237.50	248.50	236.00	248.00	523,653
2022-04-20	221.50	238.50	221.50	237.00	316,744
2022-04-19	228.00	234.50	228.00	232.50	170,697
2022-04-18	232.50	232.50	232.50	232.50	0
2022-04-15	232.50	232.50	232.50	232.50	0
2022-04-14	231.00	235.00	231.00	232.50	272,622
2022-04-13	221.50	232.00	221.50	232.00	413,169
2022-04-12	231.50	231.50	228.50	231.00	417,238
2022-04-11	234.00	235.00	231.00	233.00	172,543
2022-04-08	228.50	235.00	228.50	235.00	324,325
2022-04-07	237.00	237.00	230.50	232.50	256,474
2022-04-06	239.00	239.00	231.00	232.00	421,814
2022-04-05	238.50	238.50	234.50	236.00	867,033
2022-04-04	236.50	240.50	233.50	238.00	287,091
2022-04-01	241.00	241.00	233.50	233.50	809,707
2022-03-31	232.50	235.00	230.00	232.50	477,421
2022-03-30	235.00	241.00	231.00	233.00	1,617,190
2022-03-29	237.00	243.00	237.00	240.00	907,562
2022-03-28	238.00	241.00	232.50	234.50	4,079,043
2022-03-25	236.50	240.00	236.00	238.00	784,991
2022-03-24	235.00	238.50	234.50	236.50	296,512
2022-03-23	228.50	238.50	228.50	237.50	303,863
2022-03-22	228.50	240.00	228.50	238.50	682,475
2022-03-21	237.50	241.50	237.50	240.00	416,448
2022-03-18	240.50	241.50	236.00	240.50	551,422
2022-03-17	240.00	240.00	235.00	239.50	363,979
2022-03-16	239.50	239.50	234.00	237.50	366,970
2022-03-15	234.00	234.00	229.00	231.00	395,681
2022-03-14	235.50	238.50	230.50	236.00	451,430
2022-03-11	223.00	234.00	222.50	229.00	512,283
2022-03-10	225.50	230.50	220.50	222.50	416,935
2022-03-09	206.00	225.00	206.00	223.50	478,750
2022-03-08	198.40	215.00	198.40	208.50	623,642
2022-03-07	220.00	220.00	197.40	208.50	672,686
2022-03-04	226.00	226.00	211.50	213.00	595,796
2022-03-03	225.00	232.50	222.00	222.00	356,176
2022-03-02	230.00	231.50	223.50	229.00	675,393
2022-03-01	228.50	239.00	225.50	225.50	1,082,533
2022-02-28	228.50	239.50	228.50	239.50	813,724
2022-02-25	228.00	238.00	226.50	238.00	717,014
2022-02-24	239.00	239.00	224.50	225.50	832,423
2022-02-23	246.00	247.00	241.50	243.00	481,012
2022-02-22	243.50	246.50	240.00	243.50	827,752
2022-02-21	253.00	253.00	245.00	246.50	490,159
2022-02-18	255.00	255.00	248.50	250.00	566,243
2022-02-17	254.00	258.00	252.00	252.00	603,479
2022-02-16	254.50	257.00	252.00	253.00	642,541
2022-02-15	249.00	257.50	248.00	253.50	2,497,165
2022-02-14	254.50	254.50	244.50	248.00	758,735
2022-02-11	269.00	269.00	254.00	254.50	346,966
2022-02-10	260.00	260.50	253.50	257.50	707,190
2022-02-09	253.00	257.50	251.50	257.00	574,224
2022-02-08	248.00	258.00	248.00	258.00	219,646
2022-02-07	261.50	262.50	258.00	258.00	261,827
2022-02-04	268.00	268.00	260.00	260.00	337,197
2022-02-03	282.00	282.00	265.50	265.50	250,104
2022-02-02	275.00	277.50	268.50	270.00	952,772
2022-02-01	270.50	272.50	264.50	270.00	1,120,958
2022-01-31	274.50	274.50	259.50	265.00	284,288
2022-01-28	276.00	276.00	261.50	261.50	832,255
2022-01-27	262.50	267.50	254.00	264.50	546,595
2022-01-26	236.00	275.00	236.00	263.50	734,805
2022-01-25	251.50	251.50	240.00	243.00	139,330
2022-01-24	251.50	258.00	241.00	241.00	265,149
2022-01-21	259.50	259.50	251.00	253.50	233,348
2022-01-20	259.50	263.00	256.50	261.00	216,003
2022-01-19	257.00	257.50	254.50	255.50	371,023
2022-01-18	258.00	259.00	254.00	256.50	214,533
2022-01-17	258.00	260.50	257.50	259.00	143,230
2022-01-14	267.50	268.00	257.50	258.50	83,459
2022-01-13	281.00	281.00	262.00	268.00	1,174,356
2022-01-12	271.00	272.00	259.00	266.00	687,430
2022-01-11	264.50	264.50	258.00	261.00	140,173
2022-01-10	269.00	271.50	260.50	262.00	254,796
2022-01-07	267.50	271.00	265.50	270.00	198,868
2022-01-06	270.00	271.50	266.00	267.00	139,224
2022-01-05	285.00	285.00	271.50	273.00	113,177
2022-01-04	280.00	284.00	275.50	282.00	994,004
2022-01-03	276.00	276.00	276.00	276.00	0
2021-12-31	272.00	276.00	270.00	276.00	29,046
2021-12-30	270.50	274.00	269.50	270.00	88,840
2021-12-29	286.00	286.00	267.00	269.00	202,677
2021-12-28	273.50	273.50	273.50	273.50	0
2021-12-27	273.50	273.50	273.50	273.50	0
2021-12-24	280.00	280.00	272.50	273.50	23,542
2021-12-23	268.00	277.50	268.00	272.50	88,215
2021-12-22	268.00	270.00	267.00	269.00	70,289
2021-12-21	256.00	273.00	256.00	267.00	71,730
2021-12-20	270.50	273.00	262.00	267.50	184,987
2021-12-17	268.00	277.50	268.00	268.00	273,516
2021-12-16	266.50	282.50	264.50	272.00	675,574
2021-12-15	248.00	270.00	248.00	268.50	495,816
2021-12-14	247.00	262.00	247.00	260.50	381,664
2021-12-13	252.00	254.50	247.50	248.00	183,983
2021-12-10	254.50	256.50	249.00	253.50	352,011
2021-12-09	258.00	258.50	250.00	251.50	637,834
2021-12-08	254.00	261.00	254.00	258.50	98,267
2021-12-07	240.50	260.00	240.50	260.00	194,154
2021-12-06	260.00	260.00	251.00	252.00	91,322
2021-12-03	266.50	266.50	250.50	253.50	166,802
2021-12-02	255.00	255.50	250.50	254.00	100,733
2021-12-01	244.50	256.00	244.00	252.50	884,864
2021-11-30	259.50	259.50	242.00	244.00	736,462
2021-11-29	259.00	259.00	245.50	245.50	392,357
2021-11-26	244.50	249.50	241.00	246.00	634,631
2021-11-25	254.00	254.50	250.00	250.50	169,176
2021-11-24	256.50	260.00	253.00	253.50	154,191
2021-11-23	258.50	259.50	252.00	255.00	138,263
2021-11-22	254.00	258.00	254.00	254.00	210,664
2021-11-19	260.00	264.00	256.00	258.50	162,876
2021-11-18	255.00	257.00	253.50	256.00	445,453
2021-11-17	260.50	265.50	255.00	255.00	454,481
2021-11-16	284.00	284.00	264.50	265.50	207,321
2021-11-15	277.00	277.00	270.50	271.00	198,082
2021-11-12	264.00	276.00	264.00	275.00	381,198
2021-11-11	259.50	277.50	259.50	271.00	111,592
2021-11-10	272.00	273.50	268.00	271.50	511,617
2021-11-09	269.00	273.50	266.50	268.00	197,013
2021-11-08	269.00	269.00	263.50	267.00	1,753,408
2021-11-05	269.00	275.00	261.50	265.00	142,912
2021-11-04	267.00	271.00	266.00	269.00	1,010,912
2021-11-03	266.50	270.50	266.00	268.00	276,637
2021-11-02	269.00	270.00	264.50	267.50	146,280
2021-11-01	259.50	264.50	257.00	263.50	875,799
2021-10-29	260.50	263.00	258.50	259.00	128,418
2021-10-28	265.00	265.00	259.50	261.00	93,283
2021-10-27	262.00	266.00	262.00	263.00	145,858
2021-10-26	270.00	270.50	265.00	266.00	137,614
2021-10-25	264.00	270.00	263.00	269.50	129,691
2021-10-22	260.50	267.00	260.00	262.50	157,985
2021-10-21	278.00	278.00	259.50	260.50	241,249
2021-10-20	278.00	278.00	264.50	264.50	223,024
2021-10-19	269.00	277.00	268.00	273.50	219,249
2021-10-18	262.00	271.00	262.00	266.00	151,901
2021-10-15	264.50	267.00	262.00	265.00	578,168
2021-10-14	264.50	267.50	258.00	267.50	269,930
2021-10-13	264.00	270.00	260.50	261.50	303,337
2021-10-12	271.50	276.50	267.00	267.50	259,720
2021-10-11	277.00	286.00	275.00	275.00	155,812
2021-10-08	293.50	293.50	277.00	282.50	455,673
2021-10-07	292.00	302.00	291.50	293.50	1,409,499
2021-10-06	302.50	302.50	290.50	302.00	928,317
2021-10-05	296.00	303.50	295.00	301.00	513,980
2021-10-04	288.00	301.50	288.00	296.00	1,013,191
2021-10-01	273.50	293.50	273.50	290.00	616,771
2021-09-30	284.00	284.00	276.50	277.50	870,737
2021-09-29	281.50	283.50	276.00	277.00	242,253
2021-09-28	279.00	285.00	277.00	280.00	308,047
2021-09-27	282.00	288.50	281.50	286.50	99,529
2021-09-24	291.50	293.00	281.00	283.00	267,871
2021-09-23	281.00	286.00	278.50	282.50	108,846
2021-09-22	277.00	283.00	271.00	282.00	752,424
2021-09-21	279.50	279.50	270.00	273.00	195,811
2021-09-20	294.00	294.00	272.50	275.00	206,470
2021-09-17	283.50	288.00	276.50	280.00	887,727
2021-09-16	278.50	295.50	274.50	285.00	486,878
2021-09-15	275.50	290.00	275.50	276.00	232,183
2021-09-14	307.50	307.50	287.50	294.50	96,363
2021-09-13	295.00	297.50	291.50	293.50	62,321
2021-09-10	302.00	303.00	294.00	294.00	319,535
2021-09-09	310.00	310.00	293.00	303.00	236,903
2021-09-08	299.00	301.00	294.00	301.00	821,663
2021-09-07	307.00	307.00	296.00	297.00	1,392,466
2021-09-06	310.00	310.00	298.00	300.00	95,913
2021-09-03	309.00	309.50	303.50	306.50	96,178
2021-09-02	320.50	320.50	305.50	308.50	401,164
2021-09-01	320.00	320.00	307.00	308.50	154,564
2021-08-31	315.00	318.00	308.50	315.50	190,791
2021-08-30	314.00	314.00	314.00	314.00	0
2021-08-27	318.50	318.50	309.00	314.00	74,706
2021-08-26	304.00	313.50	301.00	313.50	198,391
2021-08-25	304.00	308.50	300.00	306.00	50,638
2021-08-24	304.50	312.50	301.50	304.00	68,990
2021-08-23	313.00	314.00	303.00	304.50	78,169
2021-08-20	312.50	330.00	309.00	313.50	479,166
2021-08-19	307.50	316.50	305.50	312.50	111,306
2021-08-18	317.00	317.00	297.50	311.00	227,474
2021-08-17	304.50	309.00	300.50	304.00	101,434
2021-08-16	307.50	307.50	304.00	307.00	113,399
2021-08-13	308.50	311.00	306.00	308.00	114,703
2021-08-12	304.50	308.00	303.00	306.00	93,578
2021-08-11	304.00	305.50	299.50	300.50	163,391
2021-08-10	306.00	306.00	299.00	299.50	114,964
2021-08-09	305.00	305.00	295.50	300.50	120,493
2021-08-06	308.00	308.00	301.50	304.00	245,173
2021-08-05	309.50	313.00	307.00	310.00	245,286
2021-08-04	307.50	318.00	302.50	308.00	348,140
2021-08-03	293.00	318.00	292.00	305.00	535,125
2021-08-02	292.50	305.00	292.50	295.50	381,017
2021-07-30	300.00	305.50	300.00	302.00	137,329
2021-07-29	287.00	310.50	287.00	308.50	941,956
2021-07-28	295.50	301.50	295.00	298.00	306,938
2021-07-27	296.50	297.50	293.00	296.00	104,887
2021-07-26	300.00	305.50	298.00	298.50	211,842
2021-07-23	302.00	304.00	299.00	303.00	217,180
2021-07-22	295.00	307.50	295.00	302.50	413,599
2021-07-21	269.50	300.50	269.50	293.00	472,033
2021-07-20	255.50	290.00	255.50	282.50	960,777
2021-07-19	291.00	291.00	266.50	267.50	129,198
2021-07-16	282.00	290.50	273.50	277.50	128,314
2021-07-15	281.50	283.50	280.50	281.50	56,539
2021-07-14	284.50	287.00	284.00	285.50	256,304
2021-07-13	284.50	294.00	284.50	287.00	448,428
2021-07-12	285.00	295.00	274.50	292.00	744,925
2021-07-09	275.00	280.50	275.00	280.50	73,814
2021-07-08	281.50	281.50	272.50	274.00	120,793
2021-07-07	279.00	284.00	279.00	283.50	209,570
2021-07-06	271.50	281.00	271.50	279.50	498,282
2021-07-05	274.00	281.00	273.50	281.00	108,458
2021-07-02	274.50	282.00	274.00	278.00	323,025
2021-07-01	269.00	279.00	269.00	275.00	374,287
2021-06-30	274.50	276.00	266.50	270.00	368,640
2021-06-29	279.00	279.00	253.50	271.50	342,454
2021-06-28	265.50	271.50	265.50	270.00	195,218
2021-06-25	283.50	283.50	267.00	268.00	134,594
2021-06-24	267.00	275.00	267.00	271.00	188,883

Share	Price	Change
Segro (SGRO)	863.60	16.39%
Liontrust Asset Management (LIO)	339.00	15.31%
Thalia Therap. (THAT)	0.65	13.04%
Novacyt (NCYT)	37.00	12.12%
River Global A (RVRG)	6.00	9.09%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Velocity Comp (VEL)	13.00	-13.33%
Gamma Communications (GAMA)	799.00	-9.2%
Great Western Mining Corporation PLC (GWMO)	3.10	-8.82%
Kenmare Resources (KMR)	185.00	-6.94%

Share	Price	Volume
Tower Resources (TRP)	0.0185	1,756,871,074
Quantum Helium (QHE)	0.03	187,871,544
UK Oil & Gas (UKOG)	0.0085	154,714,486
Forgent (FORG)	0.0155	114,852,831
Premier African Minerals (PREM)	0.0215	95,490,046