Grafton Group Share History

Grafton Group Share Price history. The following table shows end-of-day data GFTU historical share prices for Grafton Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-07-27	966.20	966.20	946.90	952.30	204,621
2026-07-24	920.00	945.70	920.00	943.50	334,431
2026-07-23	960.10	960.10	931.70	941.70	372,992
2026-07-22	950.00	962.70	941.80	955.00	304,113
2026-07-21	930.20	952.50	924.50	945.90	291,246
2026-07-20	930.00	953.20	930.00	931.00	240,000
2026-07-17	940.50	949.00	931.40	944.80	259,089
2026-07-16	913.30	941.60	913.30	937.10	252,082
2026-07-15	915.00	917.60	895.20	912.00	242,408
2026-07-14	886.30	904.70	884.60	898.70	325,516
2026-07-13	860.00	905.90	860.00	894.60	290,074
2026-07-10	880.00	882.30	871.50	878.80	691,312
2026-07-09	863.90	877.80	855.20	870.80	345,558
2026-07-08	875.00	879.90	857.60	858.90	225,884
2026-07-07	900.00	900.40	878.10	878.10	267,001
2026-07-06	904.30	914.60	887.00	889.90	151,553
2026-07-03	920.60	920.60	898.90	904.30	126,668
2026-07-02	921.00	921.00	886.80	897.90	457,309
2026-07-01	921.00	921.00	892.50	903.10	291,581
2026-06-30	905.80	918.30	900.80	900.80	352,107
2026-06-29	917.40	917.40	897.00	900.00	165,551
2026-06-26	920.00	926.70	902.80	912.60	137,679
2026-06-25	920.00	926.00	909.70	918.00	351,762
2026-06-24	879.40	910.00	879.40	906.60	330,445
2026-06-23	876.60	881.10	869.50	881.10	222,641
2026-06-22	870.00	889.00	870.00	886.10	108,091
2026-06-19	910.00	910.00	878.50	882.10	531,548
2026-06-18	889.20	900.30	882.80	893.40	200,460
2026-06-17	908.20	908.50	885.10	898.90	635,431
2026-06-16	882.10	901.20	878.00	901.20	337,921
2026-06-15	882.40	900.30	874.40	877.60	360,938
2026-06-12	860.50	881.00	857.90	875.00	573,570
2026-06-11	817.10	866.30	817.10	847.10	352,660
2026-06-10	836.40	840.90	828.80	836.90	268,135
2026-06-09	829.80	841.70	827.00	827.60	244,171
2026-06-08	810.40	827.90	810.40	827.90	238,987
2026-06-05	808.00	843.80	808.00	826.70	171,077
2026-06-04	816.10	834.20	816.10	825.00	348,360
2026-06-03	839.10	839.10	812.10	819.00	118,661
2026-06-02	815.00	824.80	813.70	818.60	361,946
2026-06-01	830.00	830.00	802.40	808.60	330,859
2026-05-29	834.00	842.10	828.50	830.10	928,340
2026-05-28	857.80	857.80	826.90	830.80	303,219
2026-05-27	825.00	840.20	824.00	833.20	212,421
2026-05-26	831.70	844.40	825.00	825.00	163,868
2026-05-25	827.30	827.30	827.30	827.30	0
2026-05-22	818.50	827.30	809.80	827.30	392,649
2026-05-21	818.50	830.00	810.30	810.30	396,602
2026-05-20	812.00	825.80	804.00	819.00	233,203
2026-05-19	825.40	825.40	808.80	811.40	211,779
2026-05-18	800.10	814.10	796.70	813.00	748,600
2026-05-15	820.00	820.00	788.70	808.40	1,183,951
2026-05-14	822.20	834.40	819.90	832.30	792,987
2026-05-13	815.00	829.40	809.40	822.20	338,474
2026-05-12	864.00	864.00	819.30	826.80	328,149
2026-05-11	867.00	872.70	858.70	860.70	328,216
2026-05-08	879.00	888.30	864.20	870.30	337,716
2026-05-07	875.00	894.70	875.00	887.20	360,891
2026-05-06	876.50	906.10	871.80	885.20	452,933
2026-05-05	883.90	891.00	865.40	867.80	301,566
2026-05-04	887.80	887.80	887.80	887.80	0
2026-05-01	875.60	892.80	875.60	887.80	147,524
2026-04-30	871.10	876.50	864.70	875.60	977,021
2026-04-29	885.00	894.30	870.70	870.70	645,623
2026-04-28	889.50	910.00	885.50	889.70	406,850
2026-04-27	913.90	916.80	906.60	909.00	227,843
2026-04-24	897.80	914.10	897.80	913.00	386,109
2026-04-23	901.90	923.70	901.90	915.30	434,125
2026-04-22	960.40	960.40	937.80	937.80	470,838
2026-04-21	947.00	955.10	944.90	951.00	323,968
2026-04-20	944.80	958.80	944.80	945.40	342,864
2026-04-17	939.80	974.70	929.80	962.00	376,015
2026-04-16	914.00	939.00	914.00	934.80	362,584
2026-04-15	915.00	925.50	905.60	914.00	482,013
2026-04-14	905.30	926.50	905.30	921.70	1,916,605
2026-04-13	940.00	940.00	902.60	905.30	381,674
2026-04-10	921.60	933.00	918.20	918.20	313,536
2026-04-09	904.70	927.70	904.70	919.10	172,715
2026-04-08	913.70	935.20	886.20	925.00	566,035
2026-04-07	915.00	915.00	870.30	870.30	331,875
2026-04-06	897.40	897.40	897.40	897.40	0
2026-04-03	897.40	897.40	897.40	897.40	0
2026-04-02	928.20	928.20	892.60	897.40	282,039
2026-04-01	900.00	917.30	895.60	903.00	376,916
2026-03-31	883.50	911.70	883.50	899.00	315,352
2026-03-30	896.50	899.30	885.00	891.90	373,385
2026-03-27	920.00	920.00	884.30	896.10	1,394,200
2026-03-26	915.90	919.10	910.50	911.00	278,315
2026-03-25	934.80	934.80	908.60	917.80	1,375,970
2026-03-24	922.00	928.80	914.50	914.50	813,644
2026-03-23	899.50	938.50	886.10	921.40	1,404,536
2026-03-20	918.30	932.00	909.80	911.00	3,047,609
2026-03-19	901.00	941.90	900.00	921.50	796,495
2026-03-18	911.00	927.50	906.70	910.70	652,697
2026-03-17	900.00	918.60	898.00	916.30	612,606
2026-03-16	882.00	914.20	882.00	903.10	1,204,731
2026-03-13	900.00	910.30	896.00	903.20	815,782
2026-03-12	889.00	915.20	889.00	903.20	511,227
2026-03-11	901.00	915.50	896.80	905.10	299,686
2026-03-10	902.40	919.20	899.20	905.80	337,189
2026-03-09	893.30	896.10	878.20	893.60	802,720
2026-03-06	939.60	951.00	912.10	919.40	507,906
2026-03-05	936.30	984.00	936.10	938.20	452,929
2026-03-04	923.10	923.90	900.50	923.90	346,921
2026-03-03	943.90	943.90	903.80	912.00	567,447
2026-03-02	981.00	981.00	945.30	950.50	247,597
2026-02-27	983.00	995.30	980.00	989.80	364,440
2026-02-26	971.40	985.90	970.00	982.20	237,634
2026-02-25	975.00	984.00	964.50	970.70	136,520
2026-02-24	977.00	977.00	963.20	974.60	327,408
2026-02-23	995.00	995.00	967.60	972.20	146,101
2026-02-20	975.00	993.40	975.00	987.50	324,457
2026-02-19	980.00	983.20	971.50	974.20	162,916
2026-02-18	980.00	987.30	969.00	980.10	235,403
2026-02-17	948.80	980.90	948.80	980.90	152,542
2026-02-16	985.20	987.10	969.50	969.50	441,692
2026-02-13	970.00	987.60	966.80	985.20	97,166
2026-02-12	975.00	999.70	975.00	978.80	153,551
2026-02-11	960.00	991.30	953.50	984.60	337,009
2026-02-10	964.00	977.20	958.00	977.20	358,756
2026-02-09	977.90	977.90	944.20	963.30	210,529
2026-02-06	937.40	966.90	935.00	956.40	274,604
2026-02-05	975.00	975.00	938.80	940.00	334,054
2026-02-04	935.00	973.00	935.00	970.00	164,829
2026-02-03	946.70	954.00	933.10	943.80	485,759
2026-02-02	935.00	944.30	929.50	942.80	271,218
2026-01-30	931.20	940.80	927.50	935.20	314,207
2026-01-29	938.80	941.70	929.00	930.90	375,750
2026-01-28	957.00	957.00	933.70	936.70	147,166
2026-01-27	954.00	954.00	930.10	933.70	387,854
2026-01-26	935.00	937.90	928.60	935.90	118,983
2026-01-23	944.00	944.00	928.00	934.90	148,609
2026-01-22	937.20	948.60	922.00	935.60	361,693
2026-01-21	917.70	936.20	915.30	933.40	1,310,566
2026-01-20	928.00	928.00	909.10	921.10	1,137,142
2026-01-19	934.40	936.00	918.70	920.50	300,530
2026-01-16	952.70	952.70	942.80	943.10	742,709
2026-01-15	911.20	963.10	911.20	950.70	682,368
2026-01-14	942.90	942.90	908.30	928.40	1,000,656
2026-01-13	922.00	929.40	901.80	929.40	778,443
2026-01-12	974.00	974.00	918.90	918.90	1,091,107
2026-01-09	965.00	971.20	950.00	950.00	248,226
2026-01-08	972.70	980.00	963.90	965.20	292,861
2026-01-07	955.00	975.10	940.00	975.10	349,100
2026-01-06	945.00	945.00	930.00	945.00	249,788
2026-01-05	949.50	949.50	912.90	937.30	485,537
2026-01-02	951.00	951.00	918.30	923.70	232,912
2026-01-01	936.00	936.00	936.00	936.00	0
2025-12-31	942.00	942.10	935.40	936.00	25,141
2025-12-30	950.00	950.00	932.80	941.90	36,592
2025-12-29	926.60	945.30	926.60	938.50	94,943
2025-12-26	930.60	930.60	930.60	930.60	0
2025-12-25	930.60	930.60	930.60	930.60	0
2025-12-24	916.60	944.90	916.60	930.60	293,300
2025-12-23	947.40	947.40	932.00	933.00	139,613
2025-12-22	914.10	935.90	914.10	933.60	90,006
2025-12-19	946.00	955.20	931.80	934.70	259,052
2025-12-18	953.80	956.20	939.60	956.20	210,820
2025-12-17	939.90	948.20	939.80	940.20	337,653
2025-12-16	930.00	942.30	928.60	934.60	527,452
2025-12-15	911.70	941.90	911.70	941.90	165,125
2025-12-12	925.00	931.90	919.90	927.80	184,508
2025-12-11	894.70	923.20	894.70	920.00	285,182
2025-12-10	900.00	918.80	898.80	913.90	138,259
2025-12-09	892.90	924.10	892.90	902.90	347,289
2025-12-08	911.90	931.00	911.90	915.10	154,758
2025-12-05	946.80	946.80	926.50	928.20	136,701
2025-12-04	926.80	936.60	922.50	931.60	181,206
2025-12-03	940.00	940.00	915.70	919.10	192,975
2025-12-02	947.10	947.10	925.30	928.90	293,931
2025-12-01	937.30	942.00	927.10	933.60	148,428
2025-11-28	945.60	948.00	938.60	945.40	182,198
2025-11-27	930.00	944.80	922.50	944.80	546,317
2025-11-26	910.70	924.50	894.60	924.50	533,357
2025-11-25	882.20	915.40	880.40	911.00	479,923
2025-11-24	905.40	905.40	880.80	886.70	335,923
2025-11-21	871.00	887.10	871.00	883.90	296,157
2025-11-20	885.00	895.20	875.80	879.10	206,235
2025-11-19	880.00	899.10	880.00	887.50	138,623
2025-11-18	899.20	899.20	888.90	892.80	472,440
2025-11-17	931.30	931.30	896.60	898.90	239,930
2025-11-14	940.70	940.70	904.70	914.70	421,459
2025-11-13	940.00	945.70	905.60	927.60	601,333
2025-11-12	978.70	978.70	952.00	952.00	187,232
2025-11-11	965.00	965.00	952.30	956.80	179,728
2025-11-10	932.90	958.20	932.90	952.80	366,519
2025-11-07	950.00	950.00	922.40	930.00	180,845
2025-11-06	957.70	960.00	940.10	942.00	1,347,447
2025-11-05	941.00	960.20	933.70	956.80	257,530
2025-11-04	935.00	947.80	932.80	940.50	249,049
2025-11-03	950.00	955.80	940.00	948.70	295,698
2025-10-31	971.00	977.20	951.70	952.00	314,953
2025-10-30	1,009.80	1,009.80	974.30	974.30	280,058
2025-10-29	995.00	996.20	987.30	991.60	206,451
2025-10-28	980.10	994.00	980.10	992.30	711,870
2025-10-27	988.50	1,000.00	986.00	990.00	745,518
2025-10-24	982.80	988.90	976.70	986.20	692,097
2025-10-23	957.00	977.00	954.40	977.00	471,053
2025-10-22	930.40	955.50	915.10	955.50	312,548
2025-10-21	895.00	914.60	895.00	906.70	199,336
2025-10-20	910.00	916.30	906.40	910.40	211,203
2025-10-17	907.40	922.80	907.40	911.90	226,419
2025-10-16	920.00	927.20	916.00	927.20	153,960
2025-10-15	930.00	930.00	919.90	920.00	99,920
2025-10-14	911.00	924.60	910.00	919.20	207,779
2025-10-13	883.20	916.90	883.20	908.70	873,354
2025-10-10	933.60	933.60	898.80	901.80	330,545
2025-10-09	899.00	920.00	899.00	915.00	208,431
2025-10-08	931.50	931.50	900.50	912.10	191,096
2025-10-07	929.30	929.30	902.50	902.50	214,474
2025-10-06	914.10	932.60	911.60	911.60	244,603
2025-10-03	916.30	934.10	916.30	932.40	209,507
2025-10-02	918.60	927.80	911.80	912.50	261,241
2025-10-01	890.90	925.60	890.30	918.00	319,180
2025-09-30	912.10	918.00	906.00	911.90	374,991
2025-09-29	918.80	918.80	904.60	909.30	319,108
2025-09-26	896.20	906.90	895.20	906.90	362,144
2025-09-25	891.70	895.10	888.90	890.30	1,638,276
2025-09-24	900.00	908.00	894.10	896.80	366,393
2025-09-23	895.00	910.60	894.50	902.00	240,825
2025-09-22	900.00	900.00	880.00	888.40	325,311
2025-09-19	900.00	900.00	873.70	882.90	548,410
2025-09-18	874.90	886.70	871.40	886.70	1,723,142
2025-09-17	857.00	883.20	857.00	878.20	321,122
2025-09-16	886.00	891.90	871.50	875.00	335,360
2025-09-15	896.10	900.50	876.50	880.00	476,513
2025-09-12	905.00	905.00	886.00	890.30	992,062
2025-09-11	867.90	900.00	867.90	900.00	473,872
2025-09-10	895.70	901.20	886.40	888.20	461,894
2025-09-09	880.00	902.60	880.00	891.80	637,870
2025-09-08	889.00	899.90	881.00	895.70	261,821
2025-09-05	867.30	888.40	864.30	885.20	297,200
2025-09-04	889.00	912.20	862.00	865.00	472,646
2025-09-03	854.60	863.50	844.20	862.20	613,709
2025-09-02	875.00	878.00	850.10	853.20	1,684,631
2025-09-01	870.00	881.60	870.00	875.00	390,520
2025-08-29	885.80	888.40	874.10	874.10	427,864
2025-08-28	872.00	880.80	872.00	873.90	130,161
2025-08-27	863.50	888.10	863.50	876.60	456,476
2025-08-26	892.60	905.00	884.80	884.80	701,790
2025-08-25	902.20	902.20	902.20	902.20	0
2025-08-22	890.00	904.30	890.00	902.20	279,827
2025-08-21	880.50	897.10	880.50	890.70	138,308
2025-08-20	880.50	896.70	880.50	896.70	184,228
2025-08-19	890.00	897.10	885.60	891.10	229,941
2025-08-18	878.00	887.40	878.00	884.80	163,330
2025-08-15	865.00	885.90	865.00	878.00	402,230
2025-08-14	875.00	890.10	875.00	876.90	429,154
2025-08-13	872.00	879.20	868.60	878.50	219,841
2025-08-12	875.00	880.00	866.90	877.20	168,906
2025-08-11	876.80	882.90	872.10	872.10	114,147
2025-08-08	875.00	883.90	875.00	880.70	192,156
2025-08-07	880.60	892.30	876.50	881.50	204,966
2025-08-06	880.30	891.40	875.50	885.00	394,787
2025-08-05	892.00	905.00	882.70	882.70	368,812
2025-08-04	880.10	892.70	880.10	892.00	252,732
2025-08-01	883.80	886.00	877.50	884.90	337,544
2025-07-31	885.00	904.00	884.80	890.00	268,561
2025-07-30	884.00	893.00	882.40	884.40	210,686
2025-07-29	905.00	909.90	889.50	890.90	177,840
2025-07-28	924.00	924.00	895.60	901.00	101,367
2025-07-25	898.30	920.30	898.30	910.80	244,589
2025-07-24	910.00	943.10	909.50	920.30	627,774
2025-07-23	915.00	917.00	899.10	906.00	762,962
2025-07-22	910.00	915.10	901.00	909.30	163,824
2025-07-21	925.00	925.00	909.80	914.20	106,479
2025-07-18	915.30	922.90	914.20	918.40	112,428
2025-07-17	905.10	916.40	902.80	916.40	253,179
2025-07-16	903.00	908.90	896.60	896.60	181,488
2025-07-15	915.00	927.90	903.70	906.90	322,368
2025-07-14	916.50	931.80	909.90	925.00	369,408
2025-07-11	962.90	962.90	909.10	909.10	363,962
2025-07-10	950.50	951.00	902.90	934.80	1,101,635
2025-07-09	997.90	1,008.60	994.10	995.00	184,099
2025-07-08	985.00	1,003.60	981.20	1,000.00	581,554
2025-07-07	968.40	998.80	968.40	982.50	303,976
2025-07-04	990.00	995.90	986.60	994.50	159,047
2025-07-03	999.80	1,002.60	984.40	999.50	256,913
2025-07-02	1,025.20	1,025.20	975.60	977.90	446,568
2025-07-01	1,005.00	1,025.80	1,005.00	1,019.20	488,068
2025-06-30	1,030.00	1,031.40	1,022.00	1,022.00	364,908
2025-06-27	1,020.00	1,033.00	1,006.80	1,025.40	268,057
2025-06-26	1,005.80	1,016.80	1,001.40	1,015.60	263,023
2025-06-25	996.20	1,005.20	996.20	1,002.20	152,176
2025-06-24	983.60	1,004.80	977.90	994.70	405,800
2025-06-23	981.90	988.30	976.20	983.60	130,763
2025-06-20	973.10	999.30	973.10	987.60	436,288
2025-06-19	973.20	1,001.00	973.20	979.50	338,939
2025-06-18	1,004.80	1,004.80	991.00	994.10	447,884
2025-06-17	994.80	1,011.80	994.80	1,003.60	204,433
2025-06-16	1,010.00	1,018.80	1,002.40	1,009.20	94,664
2025-06-13	998.60	1,020.00	998.60	1,009.20	175,542
2025-06-12	1,020.00	1,024.40	1,001.00	1,021.00	189,270
2025-06-11	1,011.60	1,032.40	1,002.60	1,017.00	272,059
2025-06-10	996.10	1,026.20	996.10	1,020.00	165,016
2025-06-09	1,007.80	1,017.40	1,007.80	1,012.20	64,491
2025-06-06	1,003.20	1,015.80	1,000.60	1,011.20	134,370
2025-06-05	1,001.20	1,007.20	999.00	1,004.40	129,574
2025-06-04	1,009.80	1,012.20	1,001.40	1,009.40	279,128
2025-06-03	1,010.00	1,010.00	992.20	1,005.80	197,329
2025-06-02	993.50	1,015.80	993.50	1,002.60	164,097
2025-05-30	989.80	1,023.40	989.80	1,010.60	304,816
2025-05-29	993.30	1,022.00	993.30	1,008.40	60,448
2025-05-28	1,020.00	1,023.80	1,005.00	1,012.00	222,374
2025-05-27	1,017.60	1,023.20	1,004.60	1,013.80	149,066
2025-05-26	997.80	997.80	997.80	997.80	0
2025-05-23	1,018.00	1,018.00	982.00	997.80	288,015
2025-05-22	1,032.60	1,032.60	986.80	1,002.00	379,535
2025-05-21	1,009.80	1,030.60	1,009.80	1,013.60	474,077
2025-05-20	1,021.20	1,035.60	1,021.00	1,034.20	201,160
2025-05-19	1,017.20	1,025.60	1,000.80	1,021.20	347,108
2025-05-16	1,010.00	1,020.00	1,005.00	1,009.40	260,033
2025-05-15	990.00	1,011.00	990.00	1,005.60	237,919
2025-05-14	1,000.00	1,001.20	984.80	995.00	325,670
2025-05-13	961.00	994.00	961.00	993.20	273,092
2025-05-12	1,000.00	1,008.60	966.80	966.80	400,346
2025-05-09	987.50	991.90	974.00	987.20	284,650
2025-05-08	949.60	1,000.00	949.40	986.40	442,524
2025-05-07	908.10	933.20	908.10	933.20	304,255
2025-05-06	938.40	938.40	913.80	937.40	335,461
2025-05-05	919.70	919.70	919.70	919.70	0
2025-05-02	922.50	938.40	911.80	919.70	142,908
2025-05-01	900.00	933.50	900.00	929.80	178,881
2025-04-30	875.00	907.70	875.00	907.70	234,759
2025-04-29	884.30	911.10	880.60	899.60	925,163
2025-04-28	887.50	899.40	886.50	887.30	481,821
2025-04-25	872.40	890.10	869.80	888.90	285,725
2025-04-24	885.10	888.50	869.50	869.50	298,910
2025-04-23	901.00	901.00	881.20	891.80	294,660
2025-04-22	865.60	891.70	856.80	880.30	185,596
2025-04-21	884.10	884.10	884.10	884.10	0
2025-04-18	884.10	884.10	884.10	884.10	0
2025-04-17	883.90	895.20	871.60	884.10	830,864
2025-04-16	916.10	916.10	894.10	907.60	217,772
2025-04-15	884.70	911.60	884.70	911.60	178,296
2025-04-14	862.60	884.70	825.10	884.70	249,930
2025-04-11	842.50	862.60	833.90	849.80	308,556
2025-04-10	854.20	887.50	849.50	849.50	465,565
2025-04-09	831.30	849.80	816.90	825.00	288,613
2025-04-08	831.40	861.50	823.40	854.80	351,760
2025-04-07	817.80	853.50	790.90	813.70	446,636
2025-04-04	862.00	873.20	823.60	838.60	642,447
2025-04-03	852.10	875.10	852.10	866.60	1,880,342
2025-04-02	869.90	875.10	852.10	868.90	174,059
2025-04-01	868.70	875.80	859.10	863.00	212,314
2025-03-31	859.10	868.30	850.20	859.10	265,677
2025-03-28	860.00	883.60	850.10	877.20	271,672
2025-03-27	852.40	875.10	852.40	869.60	502,096
2025-03-26	887.00	890.30	868.30	875.00	254,568
2025-03-25	869.00	889.50	869.00	878.30	310,838
2025-03-24	869.00	885.50	869.00	885.50	292,183
2025-03-21	885.00	885.00	859.70	868.50	826,122
2025-03-20	870.80	896.20	870.80	876.20	343,651
2025-03-19	895.90	895.90	868.90	882.70	307,912
2025-03-18	856.10	887.20	856.10	876.20	231,468
2025-03-17	877.00	887.70	859.40	873.70	239,244
2025-03-14	863.90	872.90	848.70	866.00	246,854
2025-03-13	862.00	868.20	840.20	844.80	444,601
2025-03-12	860.00	871.00	854.00	865.60	225,733
2025-03-11	866.00	891.70	860.30	860.30	433,096
2025-03-10	852.40	885.90	852.40	869.40	237,156
2025-03-07	840.10	877.70	840.10	877.70	646,044
2025-03-06	826.00	883.80	825.00	862.40	1,213,947
2025-03-05	812.10	830.00	798.80	822.30	783,662
2025-03-04	840.00	840.00	795.50	795.50	567,404
2025-03-03	850.30	850.30	832.60	838.70	353,976
2025-02-28	812.00	839.00	812.00	833.60	723,485
2025-02-27	855.00	855.00	826.00	826.20	219,085
2025-02-26	850.00	869.90	848.00	855.40	139,244
2025-02-25	845.00	850.70	838.40	842.70	506,336
2025-02-24	859.90	865.00	838.60	845.00	726,013
2025-02-21	865.00	877.10	856.80	857.20	328,216
2025-02-20	864.50	885.00	864.50	866.00	132,334
2025-02-19	905.00	908.00	877.40	877.40	111,889
2025-02-18	915.00	920.00	904.00	904.40	159,084
2025-02-17	915.00	924.80	904.10	911.30	78,790
2025-02-14	915.00	929.10	909.40	922.60	111,382
2025-02-13	893.50	917.00	893.50	913.40	209,068
2025-02-12	910.00	920.20	897.60	903.90	615,386
2025-02-11	919.60	922.00	910.90	910.90	328,507
2025-02-10	907.20	930.00	907.20	925.90	92,550
2025-02-07	915.00	929.00	900.80	909.30	224,438
2025-02-06	920.00	929.30	906.60	918.60	166,191
2025-02-05	905.00	911.60	896.50	911.10	254,540
2025-02-04	888.90	911.80	888.90	905.40	145,305
2025-02-03	909.20	916.10	898.30	916.10	97,946
2025-01-31	925.00	934.40	922.60	929.70	128,762
2025-01-30	900.00	927.00	900.00	922.80	134,824
2025-01-29	915.00	924.00	907.00	912.80	87,034
2025-01-28	905.00	925.00	886.80	914.20	158,100
2025-01-27	900.00	910.30	894.10	902.80	293,775
2025-01-24	915.00	922.60	900.00	903.60	186,832
2025-01-23	902.20	913.60	900.00	906.70	138,667
2025-01-22	904.90	914.20	897.50	905.40	308,564
2025-01-21	881.70	912.80	881.70	904.20	102,142
2025-01-20	884.80	905.00	884.80	900.00	640,233
2025-01-17	919.50	919.50	894.10	903.70	227,364
2025-01-16	905.70	905.70	886.00	902.60	305,104
2025-01-15	864.50	905.70	860.40	905.70	267,679
2025-01-14	861.70	861.70	839.00	850.80	623,998
2025-01-13	871.60	871.60	840.00	844.40	556,660
2025-01-10	912.30	912.30	869.50	875.00	641,064
2025-01-09	875.10	896.00	869.50	891.10	747,802
2025-01-08	948.60	948.60	876.10	876.10	390,083
2025-01-07	931.20	949.50	925.10	927.40	237,387
2025-01-06	965.00	965.00	948.90	955.70	128,829
2025-01-03	933.60	952.60	933.60	947.00	164,243
2025-01-02	946.80	960.20	946.80	954.90	273,746
2025-01-01	959.70	959.70	959.70	959.70	0
2024-12-31	942.50	962.80	942.30	959.70	20,872
2024-12-30	965.00	965.00	942.00	947.20	106,825
2024-12-27	949.60	968.50	945.00	949.10	59,136
2024-12-26	957.00	957.00	957.00	957.00	0
2024-12-25	957.00	957.00	957.00	957.00	0
2024-12-24	955.00	969.70	955.00	957.00	28,676
2024-12-23	937.30	958.00	937.30	952.20	77,459
2024-12-20	932.60	962.20	932.60	961.10	885,789
2024-12-19	950.00	957.20	945.20	954.70	617,397
2024-12-18	928.40	962.60	928.40	962.20	295,327
2024-12-17	952.50	954.80	944.70	945.10	241,999
2024-12-16	983.40	994.10	957.40	957.50	128,057
2024-12-13	935.90	971.00	935.90	961.70	140,673
2024-12-12	970.20	970.20	958.20	959.20	125,095
2024-12-11	979.60	979.60	950.00	962.90	120,273
2024-12-10	960.00	971.40	954.50	957.40	170,000
2024-12-09	980.00	980.00	953.40	966.80	192,441
2024-12-06	973.00	973.00	950.20	964.30	203,283
2024-12-05	950.00	952.70	929.00	952.70	206,001
2024-12-04	947.10	947.10	926.50	935.00	427,701
2024-12-03	949.90	949.90	924.30	929.10	258,694
2024-12-02	915.30	945.40	915.30	930.40	278,838
2024-11-29	945.80	947.10	933.30	941.70	235,400
2024-11-28	933.60	945.00	925.90	942.80	356,871
2024-11-27	940.00	944.40	926.30	931.30	845,627
2024-11-26	945.00	950.10	938.00	938.40	179,623
2024-11-25	953.00	961.80	941.90	952.70	453,718
2024-11-22	965.70	965.70	943.80	961.20	440,986
2024-11-21	930.00	964.20	930.00	943.70	472,099
2024-11-20	982.70	983.40	942.90	953.70	166,607
2024-11-19	974.20	974.40	964.90	969.00	234,589
2024-11-18	994.00	994.00	965.00	969.50	245,029
2024-11-15	930.80	981.80	930.80	971.60	1,911,169
2024-11-14	956.80	967.70	950.00	955.00	642,114
2024-11-13	940.00	966.00	940.00	950.00	219,989
2024-11-12	968.30	980.30	960.10	960.10	203,339
2024-11-11	975.00	996.90	975.00	992.10	173,244
2024-11-08	1,011.00	1,011.00	970.60	972.60	268,864
2024-11-07	990.00	994.00	983.90	986.40	887,765
2024-11-06	1,014.40	1,020.60	990.00	992.00	305,814
2024-11-05	1,003.80	1,012.20	993.10	993.10	611,583
2024-11-04	987.50	1,029.00	987.50	1,009.60	1,188,132
2024-11-01	1,025.60	1,025.60	1,003.20	1,015.00	232,836
2024-10-31	1,040.00	1,042.40	992.60	1,001.60	340,929
2024-10-30	979.00	1,060.00	979.00	1,043.20	334,014
2024-10-29	1,018.00	1,018.00	992.90	999.50	128,876
2024-10-28	1,008.40	1,024.20	1,002.60	1,018.20	97,938
2024-10-25	994.30	1,022.80	994.30	1,008.40	302,703
2024-10-24	1,012.00	1,025.60	1,010.40	1,010.40	220,654
2024-10-23	1,049.80	1,049.80	1,028.00	1,028.00	103,324
2024-10-22	1,073.40	1,073.40	1,039.60	1,047.80	182,658
2024-10-21	1,036.20	1,072.80	1,036.20	1,058.00	288,161
2024-10-18	1,037.40	1,066.80	1,037.40	1,064.60	172,757
2024-10-17	1,078.00	1,078.00	1,050.40	1,059.20	228,458
2024-10-16	1,040.00	1,061.00	1,040.00	1,052.80	340,031
2024-10-15	1,047.60	1,053.00	1,035.40	1,035.40	389,812
2024-10-14	1,011.40	1,045.00	1,011.40	1,037.60	735,155
2024-10-11	1,035.00	1,039.60	1,029.00	1,039.40	240,317
2024-10-10	1,035.60	1,036.60	1,028.40	1,032.60	159,487
2024-10-09	1,020.00	1,041.60	1,010.40	1,037.20	230,225
2024-10-08	1,017.80	1,032.60	1,010.00	1,024.00	237,962
2024-10-07	1,040.00	1,048.20	1,024.60	1,030.00	283,354
2024-10-04	1,030.00	1,046.20	1,027.00	1,038.40	506,244
2024-10-03	1,032.40	1,032.40	1,010.00	1,023.00	1,274,046
2024-10-02	1,055.40	1,055.40	1,012.20	1,012.20	366,885
2024-10-01	1,065.00	1,065.00	1,022.40	1,036.40	218,391
2024-09-30	1,050.80	1,071.20	1,039.40	1,040.80	437,246
2024-09-27	1,040.40	1,062.40	1,040.40	1,060.40	513,134
2024-09-26	1,058.00	1,058.40	1,046.20	1,052.20	514,235
2024-09-25	1,066.80	1,066.80	1,039.40	1,046.40	288,880
2024-09-24	1,073.40	1,078.80	1,040.00	1,040.00	372,829
2024-09-23	1,092.00	1,092.00	1,056.80	1,060.60	744,443
2024-09-20	1,080.00	1,089.80	1,068.00	1,068.00	1,091,131
2024-09-19	1,094.00	1,094.00	1,072.00	1,087.00	654,313
2024-09-18	1,078.00	1,086.80	1,066.00	1,071.80	530,747
2024-09-17	1,055.20	1,083.60	1,055.20	1,080.00	290,743
2024-09-16	1,047.00	1,062.20	1,045.00	1,057.80	234,228
2024-09-13	1,038.80	1,058.80	1,038.80	1,049.60	293,107
2024-09-12	1,010.60	1,047.60	1,010.60	1,035.80	176,195
2024-09-11	1,041.40	1,044.00	1,031.40	1,037.60	136,111
2024-09-10	1,009.20	1,050.40	1,009.20	1,041.20	226,493
2024-09-09	1,023.00	1,043.60	1,023.00	1,037.60	211,379
2024-09-06	1,031.60	1,049.20	1,017.20	1,018.80	220,499
2024-09-05	1,050.00	1,072.60	1,039.40	1,045.20	282,224
2024-09-04	1,060.00	1,075.00	1,054.00	1,054.00	297,158
2024-09-03	1,080.00	1,097.00	1,069.20	1,078.80	552,599
2024-09-02	1,080.00	1,090.80	1,060.20	1,086.20	258,348
2024-08-30	1,080.00	1,093.80	1,060.20	1,079.40	524,408
2024-08-29	1,045.00	1,072.60	1,029.60	1,059.00	531,492
2024-08-28	1,068.60	1,074.80	1,044.60	1,051.00	284,357
2024-08-27	1,050.40	1,060.00	1,039.80	1,060.00	372,980
2024-08-26	1,054.40	1,054.40	1,054.40	1,054.40	0
2024-08-23	1,069.80	1,069.80	1,034.60	1,054.40	259,644
2024-08-22	1,011.80	1,059.00	1,011.80	1,051.80	273,344
2024-08-21	1,010.20	1,038.80	1,010.20	1,036.20	190,803
2024-08-20	1,056.00	1,056.00	1,020.00	1,022.60	136,292
2024-08-19	1,022.00	1,034.40	1,022.00	1,031.40	86,023
2024-08-16	1,029.40	1,052.80	1,021.40	1,027.00	170,140
2024-08-15	1,035.00	1,050.40	1,025.80	1,041.80	154,918
2024-08-14	981.90	1,035.00	981.90	1,035.00	151,321
2024-08-13	988.50	1,019.80	988.50	1,008.20	159,929
2024-08-12	1,014.60	1,017.00	1,004.80	1,006.00	173,877
2024-08-09	1,017.80	1,018.00	998.10	1,006.80	76,717
2024-08-08	1,023.40	1,023.40	993.40	1,005.80	423,209
2024-08-07	990.20	1,026.60	990.20	1,024.00	160,153
2024-08-06	986.10	1,007.40	985.10	1,000.80	367,756
2024-08-05	1,000.00	1,000.80	974.60	988.20	368,639
2024-08-02	1,055.00	1,055.00	1,011.20	1,017.00	498,409
2024-08-01	1,068.20	1,089.60	1,050.00	1,060.40	338,079
2024-07-31	1,050.20	1,082.80	1,050.20	1,080.00	467,298
2024-07-30	1,030.00	1,070.00	1,030.00	1,065.40	240,874
2024-07-29	1,059.80	1,062.60	1,042.60	1,051.80	177,436
2024-07-26	1,009.60	1,069.80	991.00	1,051.60	269,608
2024-07-25	1,016.80	1,018.00	985.20	1,014.80	372,961
2024-07-24	996.60	1,024.80	996.60	1,015.00	290,527
2024-07-23	1,015.40	1,024.20	1,014.00	1,018.40	120,605
2024-07-22	1,030.00	1,036.20	1,022.20	1,022.20	311,102
2024-07-19	1,021.80	1,026.60	1,009.60	1,020.00	215,673
2024-07-18	995.40	1,034.40	995.40	1,029.40	461,763
2024-07-17	1,006.60	1,040.00	1,006.60	1,015.00	209,268
2024-07-16	1,006.00	1,035.00	1,006.00	1,035.00	235,974
2024-07-15	1,030.00	1,033.80	1,007.20	1,024.60	196,914
2024-07-12	1,011.20	1,027.40	1,003.20	1,023.80	202,502
2024-07-11	987.00	1,010.40	967.00	1,010.40	301,235
2024-07-10	911.70	974.80	911.30	974.80	409,809
2024-07-09	930.20	958.90	930.20	941.50	398,087
2024-07-08	941.90	972.70	941.90	954.10	382,111
2024-07-05	957.30	968.30	941.10	960.00	440,474
2024-07-04	930.00	950.20	930.00	939.00	444,608
2024-07-03	930.00	941.10	927.20	937.50	290,637
2024-07-02	904.80	928.30	904.80	922.70	250,343
2024-07-01	939.10	950.80	922.80	923.90	298,333
2024-06-28	940.00	962.70	928.30	928.30	192,804
2024-06-27	934.40	955.00	934.40	940.20	444,675
2024-06-26	943.00	962.40	940.70	947.20	344,666
2024-06-25	954.90	959.90	944.70	947.50	287,440
2024-06-24	967.00	973.60	949.00	954.00	430,514
2024-06-21	968.80	968.80	941.60	958.20	2,503,890
2024-06-20	955.00	961.30	937.50	956.70	329,311
2024-06-19	945.00	949.40	937.00	949.40	482,823
2024-06-18	918.70	950.10	918.70	944.00	677,539
2024-06-17	942.00	950.00	932.60	937.00	429,653
2024-06-14	956.00	958.20	932.50	942.00	578,924
2024-06-13	964.30	981.00	959.50	960.60	278,640
2024-06-12	975.00	991.00	956.10	982.00	316,308
2024-06-11	976.50	977.00	959.40	965.00	316,385
2024-06-10	958.20	976.60	958.20	975.50	200,958
2024-06-07	1,008.00	1,008.00	977.70	982.70	935,024
2024-06-06	1,020.00	1,020.00	991.10	997.60	310,102
2024-06-05	1,007.80	1,029.80	987.70	1,011.40	240,630
2024-06-04	998.00	1,013.80	995.50	1,013.80	262,105
2024-06-03	986.30	1,014.60	986.30	1,014.20	1,475,078
2024-05-31	974.70	999.50	974.70	993.00	1,114,832
2024-05-30	993.00	999.50	969.10	989.40	1,053,683
2024-05-29	999.00	999.00	969.00	975.60	588,231
2024-05-28	1,006.00	1,028.60	990.60	995.00	709,917
2024-05-27	1,023.00	1,023.00	1,023.00	1,023.00	0
2024-05-24	990.00	1,025.20	990.00	1,023.00	346,498
2024-05-23	993.00	1,010.80	974.50	1,008.60	354,383
2024-05-22	980.00	1,002.60	963.80	995.10	850,404
2024-05-21	980.00	989.90	974.40	985.00	248,569
2024-05-20	962.10	992.20	962.10	982.00	286,271
2024-05-17	961.00	991.70	961.00	980.40	941,417
2024-05-16	980.00	985.60	975.20	977.50	506,734
2024-05-15	964.50	977.50	964.10	976.40	489,004
2024-05-14	959.90	965.20	947.20	957.80	98,565
2024-05-13	975.00	975.40	958.70	960.40	563,742
2024-05-10	961.40	973.40	944.70	973.40	311,936
2024-05-09	930.00	957.90	930.00	957.90	351,808
2024-05-08	930.00	947.50	921.50	932.70	286,162
2024-05-07	920.00	932.00	916.00	930.70	394,172
2024-05-06	910.00	910.00	910.00	910.00	0
2024-05-03	877.00	918.00	877.00	910.00	761,430
2024-05-02	912.00	928.00	891.30	902.40	823,131
2024-05-01	924.40	955.90	924.40	938.40	102,103
2024-04-30	966.30	980.00	946.60	946.60	236,808
2024-04-29	950.00	968.20	950.00	966.70	404,043
2024-04-26	942.70	954.80	938.80	952.00	648,895
2024-04-25	930.00	946.70	930.00	934.50	397,424
2024-04-24	945.00	951.40	939.40	940.00	2,653,873
2024-04-23	945.50	949.30	928.80	944.90	872,785
2024-04-22	915.00	938.80	915.00	933.10	451,147
2024-04-19	932.50	935.00	921.30	926.30	838,171
2024-04-18	930.00	951.30	930.00	940.00	278,168
2024-04-17	940.00	958.20	940.00	942.90	484,214
2024-04-16	957.70	963.50	947.20	949.40	462,024
2024-04-15	973.50	990.20	970.10	975.00	282,883
2024-04-12	993.40	994.90	970.30	971.50	309,095
2024-04-11	977.00	980.90	968.10	977.20	357,593
2024-04-10	986.30	1,014.40	973.50	998.80	457,201
2024-04-09	974.00	1,009.80	974.00	995.50	369,378
2024-04-08	1,000.00	1,000.00	984.20	999.80	435,290
2024-04-05	985.10	994.20	980.10	985.50	360,273
2024-04-04	991.00	1,001.20	987.10	995.30	424,112
2024-04-03	1,000.00	1,000.00	974.30	988.60	543,630
2024-04-02	1,026.60	1,026.60	975.20	986.20	344,729
2024-04-01	1,002.20	1,002.20	1,002.20	1,002.20	0
2024-03-29	1,002.20	1,002.20	1,002.20	1,002.20	0
2024-03-28	990.00	1,005.20	988.80	1,002.20	285,053
2024-03-27	1,013.40	1,014.80	988.50	988.50	466,958
2024-03-26	987.10	1,008.00	982.80	1,008.00	544,759
2024-03-25	992.00	993.50	980.40	991.80	643,817
2024-03-22	999.90	1,002.80	987.70	993.90	278,180
2024-03-21	998.70	998.70	985.00	993.80	407,252
2024-03-20	975.00	984.10	973.30	977.00	315,930
2024-03-19	980.00	982.60	974.00	975.00	303,105
2024-03-18	1,000.00	1,000.00	978.50	978.50	535,843
2024-03-15	997.00	997.00	975.00	987.60	1,841,534
2024-03-14	985.00	999.10	975.00	975.00	339,697
2024-03-13	998.00	998.00	980.00	984.50	316,614
2024-03-12	995.00	995.00	975.10	985.20	449,694
2024-03-11	980.00	991.30	975.10	982.00	347,792
2024-03-08	979.70	986.40	962.40	983.40	645,363
2024-03-07	963.90	992.80	920.00	968.90	1,205,727
2024-03-06	986.60	990.00	962.70	964.70	692,488
2024-03-05	970.00	988.60	961.50	965.00	427,555
2024-03-04	980.10	988.00	970.80	976.60	471,668
2024-03-01	979.10	985.20	971.00	983.00	316,508
2024-02-29	970.00	987.60	970.00	977.30	734,845
2024-02-28	950.00	968.50	950.00	963.80	421,724
2024-02-27	972.50	972.70	959.00	965.80	361,098
2024-02-26	1,000.00	1,000.00	965.00	965.00	332,169
2024-02-23	980.10	998.60	967.30	978.80	440,230
2024-02-22	985.00	985.00	963.70	977.10	596,546
2024-02-21	982.70	982.70	967.00	968.60	328,248
2024-02-20	990.00	990.00	971.00	977.00	308,108
2024-02-19	990.00	994.20	986.90	989.60	333,708
2024-02-16	990.00	999.90	989.50	989.90	280,806
2024-02-15	975.40	985.00	974.30	982.50	319,491
2024-02-14	965.90	984.20	961.60	969.50	322,641
2024-02-13	968.30	972.30	948.70	951.70	638,038
2024-02-12	965.00	972.50	963.40	968.90	309,584
2024-02-09	955.10	966.50	954.30	962.40	332,368
2024-02-08	955.00	970.60	955.00	955.90	330,664
2024-02-07	934.40	966.00	933.20	956.20	368,013
2024-02-06	964.60	964.60	941.60	953.70	515,059
2024-02-05	953.00	971.10	940.10	946.50	481,940
2024-02-02	977.00	983.60	957.00	969.50	646,319
2024-02-01	958.20	983.10	958.20	972.00	660,994
2024-01-31	980.30	988.30	971.90	971.90	985,797
2024-01-30	979.90	989.80	979.60	980.30	791,817
2024-01-29	987.30	987.30	951.80	976.50	547,141
2024-01-26	954.50	968.30	935.00	968.30	638,736
2024-01-25	951.20	953.80	941.40	952.50	741,740
2024-01-24	924.30	959.90	924.30	945.60	487,331
2024-01-23	950.00	957.00	940.60	940.60	394,317
2024-01-22	910.00	956.00	910.00	945.00	1,800,571
2024-01-19	911.60	935.00	911.40	916.40	338,599
2024-01-18	925.90	936.50	908.00	931.00	316,719
2024-01-17	920.00	938.90	896.20	903.40	757,349
2024-01-16	920.80	936.30	907.60	933.10	553,745
2024-01-15	928.50	928.50	907.30	916.70	458,446
2024-01-12	909.20	912.00	887.10	905.00	361,046
2024-01-11	900.00	914.00	885.70	889.10	1,472,882
2024-01-10	879.20	897.20	878.30	896.00	609,619
2024-01-09	902.50	902.50	881.10	886.50	208,770
2024-01-08	869.40	896.70	869.40	891.90	303,446
2024-01-05	926.90	926.90	873.20	886.60	193,429
2024-01-04	915.00	915.00	894.30	897.80	266,655
2024-01-03	897.10	911.60	897.10	903.50	383,301
2024-01-02	892.80	917.90	892.80	903.90	353,990
2024-01-01	911.10	911.10	911.10	911.10	0
2023-12-29	913.90	928.50	908.90	911.10	67,102
2023-12-28	938.00	938.00	918.30	924.10	123,238
2023-12-27	920.30	937.70	920.30	937.70	240,445
2023-12-26	937.90	937.90	937.90	937.90	0
2023-12-25	937.90	937.90	937.90	937.90	0
2023-12-22	915.10	937.90	915.10	937.90	72,146
2023-12-21	938.60	938.60	931.90	934.00	252,523
2023-12-20	949.70	950.60	937.50	938.40	623,829
2023-12-19	936.70	942.00	931.50	938.00	378,384
2023-12-18	923.70	948.20	923.70	934.50	383,434
2023-12-15	932.00	950.00	930.10	933.90	1,557,870
2023-12-14	879.70	932.00	879.70	930.40	569,771
2023-12-13	862.30	881.70	862.30	876.80	431,941
2023-12-12	848.10	874.70	848.10	864.10	239,338
2023-12-11	847.80	872.80	847.80	866.90	244,682
2023-12-08	856.30	875.20	837.70	864.00	322,850
2023-12-07	854.70	854.70	825.60	845.20	212,299
2023-12-06	839.80	848.30	825.00	843.00	586,314
2023-12-05	791.40	827.60	791.40	822.10	252,984
2023-12-04	822.50	828.40	809.30	810.20	230,478
2023-12-01	797.80	827.50	797.80	820.70	258,932
2023-11-30	793.10	820.60	793.10	809.20	1,208,781
2023-11-29	830.60	830.60	805.80	810.90	179,856
2023-11-28	808.70	814.60	800.10	809.80	284,604
2023-11-27	811.00	817.40	811.00	812.70	207,874
2023-11-24	814.20	816.20	808.10	810.50	482,988
2023-11-23	801.00	818.40	801.00	814.20	245,555
2023-11-22	808.50	818.10	803.40	811.90	292,096
2023-11-21	810.20	821.20	806.60	808.00	507,691
2023-11-20	820.00	820.30	810.60	815.90	286,991
2023-11-17	818.60	818.60	803.20	813.30	511,553
2023-11-16	805.10	818.20	797.70	798.60	315,516
2023-11-15	800.00	834.00	800.00	817.20	974,779
2023-11-14	767.70	815.80	749.90	803.00	1,777,087
2023-11-13	795.50	795.50	780.00	784.30	478,872
2023-11-10	800.00	800.00	775.00	780.00	702,327
2023-11-09	780.00	796.50	774.00	796.50	289,453
2023-11-08	770.00	784.80	759.40	780.00	536,184
2023-11-07	753.30	776.10	753.30	771.90	296,236
2023-11-06	773.40	788.00	767.70	768.30	260,783
2023-11-03	804.20	804.20	782.90	787.30	335,143
2023-11-02	793.00	795.90	782.70	783.20	810,771
2023-11-01	761.20	779.40	760.60	773.30	217,651
2023-10-31	782.90	782.90	768.30	771.10	389,579
2023-10-30	778.50	778.50	763.10	762.70	190,998
2023-10-27	760.40	766.20	752.00	762.70	285,409
2023-10-26	737.20	756.00	737.20	753.80	330,349
2023-10-25	746.30	755.60	745.10	751.00	571,281
2023-10-24	764.80	769.50	756.30	756.60	443,162
2023-10-23	754.00	768.30	749.70	762.60	379,364
2023-10-20	776.20	776.20	747.10	754.70	333,394
2023-10-19	759.70	770.20	750.90	756.60	462,183
2023-10-18	776.70	787.00	759.70	761.00	562,573
2023-10-17	785.40	801.10	781.30	783.80	625,475
2023-10-16	784.50	795.50	766.00	788.30	441,464
2023-10-13	807.90	828.00	780.00	780.00	593,803
2023-10-12	831.30	842.60	809.00	809.00	527,129
2023-10-11	838.60	853.70	820.00	827.90	542,386
2023-10-10	864.50	870.90	857.60	868.30	575,290
2023-10-09	874.60	874.60	841.00	844.10	491,206
2023-10-06	875.60	875.60	848.70	861.80	1,144,647
2023-10-05	870.60	870.60	849.10	850.00	395,037
2023-10-04	850.50	871.30	846.10	850.00	836,273
2023-10-03	900.00	900.00	868.30	869.90	434,281
2023-10-02	910.00	910.00	878.20	878.20	1,016,752
2023-09-29	910.00	914.60	904.00	904.00	545,622
2023-09-28	910.00	910.00	892.80	901.50	515,323
2023-09-27	883.80	903.40	883.80	897.60	361,429
2023-09-26	905.00	912.20	896.60	902.80	449,751
2023-09-25	893.40	901.70	890.00	901.70	1,168,503
2023-09-22	888.40	911.60	888.40	897.80	578,510
2023-09-21	898.40	926.20	898.40	906.50	393,669
2023-09-20	863.90	923.30	863.90	918.60	455,907
2023-09-19	890.40	898.40	878.60	885.80	1,150,244
2023-09-18	908.90	909.20	889.70	894.80	411,586
2023-09-15	909.00	948.70	909.00	914.10	1,184,375
2023-09-14	896.00	919.70	890.80	919.70	787,718
2023-09-13	894.90	904.60	891.70	899.60	476,088
2023-09-12	880.40	912.50	880.40	901.80	613,884
2023-09-11	875.40	903.80	875.40	898.00	447,199
2023-09-08	887.60	897.40	879.10	887.30	457,602
2023-09-07	885.00	892.40	872.10	887.40	1,170,090
2023-09-06	861.50	887.60	861.50	883.60	833,744
2023-09-05	868.70	887.30	863.90	878.60	568,040
2023-09-04	847.30	883.50	847.30	868.90	258,449
2023-09-01	888.00	888.00	858.40	865.50	3,850,371
2023-08-31	872.70	885.00	845.20	862.50	1,058,588
2023-08-30	860.10	872.80	850.40	855.40	461,783
2023-08-29	839.20	848.90	830.90	846.70	483,643
2023-08-28	822.20	822.20	822.20	822.20	0
2023-08-25	805.60	828.60	805.60	822.20	256,491
2023-08-24	827.00	841.90	822.10	824.60	262,641
2023-08-23	837.40	839.10	824.10	830.50	240,443
2023-08-22	829.90	835.50	814.10	827.30	237,138
2023-08-21	814.40	824.00	811.90	817.00	305,929
2023-08-18	855.30	859.70	818.90	830.00	550,494
2023-08-17	895.00	895.00	855.40	855.40	410,213
2023-08-16	878.50	890.20	871.10	874.10	353,795
2023-08-15	877.60	882.10	866.30	876.80	356,441
2023-08-14	881.20	883.20	873.60	875.80	415,922
2023-08-11	892.00	892.00	878.30	878.30	677,137
2023-08-10	876.30	889.00	871.10	882.90	641,893
2023-08-09	892.00	892.00	862.40	872.50	902,393
2023-08-08	868.00	880.00	868.00	869.00	226,799
2023-08-07	880.00	882.50	867.00	876.80	787,322
2023-08-04	872.90	890.40	872.90	885.00	471,503
2023-08-03	864.70	873.80	857.80	872.90	787,162
2023-08-02	864.60	873.30	856.40	866.30	354,939
2023-08-01	865.00	879.00	865.00	873.60	510,036
2023-07-31	876.80	882.30	873.90	875.90	309,417
2023-07-28	899.70	899.70	873.60	877.50	872,496
2023-07-27	882.60	900.10	882.60	887.30	490,527
2023-07-26	895.40	895.40	867.90	878.20	336,768
2023-07-25	868.00	880.00	864.70	878.60	200,378
2023-07-24	865.00	869.40	858.60	863.50	432,138
2023-07-21	849.60	864.90	848.30	863.30	398,949
2023-07-20	892.60	892.60	864.20	866.50	408,311
2023-07-19	838.00	872.40	837.50	872.10	797,279
2023-07-18	808.50	825.50	808.10	825.50	489,783
2023-07-17	816.20	821.60	804.70	805.30	588,214
2023-07-14	795.00	818.80	790.40	813.60	737,745
2023-07-13	816.00	816.00	787.80	794.20	317,828
2023-07-12	784.00	804.90	784.00	799.50	449,560
2023-07-11	770.00	770.00	753.30	762.30	896,032
2023-07-10	748.10	760.40	748.10	752.20	1,055,909
2023-07-07	754.80	760.90	740.20	754.90	730,736
2023-07-06	767.70	771.70	750.50	754.10	649,323
2023-07-05	778.50	778.50	765.00	774.10	355,743
2023-07-04	795.20	795.20	783.40	783.50	682,136
2023-07-03	767.30	797.10	767.30	786.40	290,891
2023-06-30	760.00	790.60	760.00	781.70	590,702
2023-06-29	780.30	784.90	770.60	774.90	440,302
2023-06-28	760.00	785.00	760.00	781.90	907,587
2023-06-27	768.40	775.00	763.60	765.00	511,976
2023-06-26	764.20	767.40	754.10	764.20	726,057
2023-06-23	770.30	778.60	765.00	765.00	603,559
2023-06-22	791.60	791.60	767.00	775.70	579,252
2023-06-21	790.90	796.20	781.10	783.00	470,105
2023-06-20	814.00	814.00	795.40	798.30	651,741
2023-06-19	812.00	824.60	812.00	816.40	328,380
2023-06-16	825.00	833.00	809.50	819.70	940,911
2023-06-15	857.80	858.80	839.70	850.20	384,535
2023-06-14	880.00	880.00	852.40	855.40	801,155
2023-06-13	858.50	867.80	855.20	859.80	298,312
2023-06-12	870.80	870.80	848.50	858.40	249,316
2023-06-09	836.90	852.80	836.90	851.80	207,807
2023-06-08	851.00	858.90	845.90	853.60	352,825
2023-06-07	849.10	858.70	846.70	849.30	251,831
2023-06-06	855.80	862.40	848.30	856.80	357,231
2023-06-05	865.00	869.30	852.20	855.40	277,873
2023-06-02	827.90	864.20	827.90	855.90	530,057
2023-06-01	798.20	831.10	798.20	824.90	335,250
2023-05-31	849.30	849.30	810.80	815.80	1,132,529
2023-05-30	820.00	838.70	818.20	825.60	232,097
2023-05-29	819.60	819.60	819.60	819.60	0
2023-05-26	814.80	831.70	814.80	819.60	774,699
2023-05-25	819.20	838.10	817.40	831.70	183,830
2023-05-24	873.60	873.60	824.80	830.00	419,593
2023-05-23	843.10	866.00	843.10	852.10	449,532
2023-05-22	843.80	865.60	843.80	858.10	302,317
2023-05-19	859.40	869.60	858.80	868.00	410,086
2023-05-18	845.00	863.10	845.00	859.70	524,260
2023-05-17	836.70	849.90	835.60	846.70	361,190
2023-05-16	854.40	860.50	839.90	844.60	316,645
2023-05-15	845.50	853.90	841.50	852.70	217,811
2023-05-12	848.60	855.60	842.90	847.60	390,086
2023-05-11	826.90	854.10	826.90	845.20	296,011
2023-05-10	822.00	849.10	822.00	848.00	236,212
2023-05-09	869.20	869.20	830.50	840.50	574,163
2023-05-08	863.90	863.90	863.90	863.90	0
2023-05-05	878.90	878.90	852.00	863.90	112,181
2023-05-04	865.60	865.60	838.50	853.00	333,041
2023-05-03	864.00	873.90	859.90	860.20	288,275
2023-05-02	883.40	883.40	864.00	864.00	357,302
2023-05-01	866.80	866.80	866.80	866.80	0
2023-04-28	869.40	870.20	844.70	866.80	350,771
2023-04-27	844.60	858.60	838.10	848.00	358,807
2023-04-26	814.00	848.40	814.00	847.60	694,024
2023-04-25	843.10	843.10	830.60	836.60	195,908
2023-04-24	858.30	863.20	843.10	843.10	559,553
2023-04-21	852.80	857.50	844.80	855.40	194,515
2023-04-20	884.20	884.20	849.00	856.70	288,009
2023-04-19	874.10	874.10	858.70	864.60	150,851
2023-04-18	852.30	879.00	852.30	877.00	446,362
2023-04-17	862.70	880.30	862.70	869.60	1,728,850
2023-04-14	868.70	868.70	852.40	864.30	259,127
2023-04-13	853.50	854.80	838.10	842.60	461,217
2023-04-12	860.10	870.40	845.20	858.40	391,925
2023-04-11	858.50	866.70	848.00	854.90	338,780
2023-04-10	841.10	841.10	841.10	841.10	0
2023-04-07	841.10	841.10	841.10	841.10	0
2023-04-06	850.60	850.60	831.10	841.10	1,393,208
2023-04-05	885.80	885.80	827.60	829.70	613,896
2023-04-04	892.00	892.00	863.10	864.90	464,959
2023-04-03	873.40	891.10	873.40	876.10	1,416,012
2023-03-31	909.00	909.00	883.00	885.60	687,806
2023-03-30	881.00	893.00	881.00	885.90	436,101
2023-03-29	838.60	878.00	838.60	873.00	1,860,070
2023-03-28	861.00	864.90	855.40	861.40	497,838
2023-03-27	860.90	860.90	845.30	856.00	242,659
2023-03-24	846.00	854.10	836.40	843.60	835,783
2023-03-23	884.40	884.40	853.10	859.00	340,911
2023-03-22	855.00	871.80	855.00	865.50	423,961
2023-03-21	860.00	885.90	860.00	869.40	688,255
2023-03-20	841.00	869.10	826.00	855.90	608,552
2023-03-17	853.40	874.50	845.70	852.30	1,330,018
2023-03-16	878.00	880.50	857.00	862.10	1,383,540
2023-03-15	875.00	892.20	857.30	865.30	787,787
2023-03-14	890.70	892.70	868.20	890.10	439,989
2023-03-13	889.50	889.50	851.50	872.40	598,164
2023-03-10	875.40	877.10	859.90	876.80	1,142,318
2023-03-09	883.70	905.00	883.70	893.40	539,995
2023-03-08	902.40	912.40	900.00	905.10	693,608
2023-03-07	910.00	920.40	905.20	908.80	848,048
2023-03-06	927.00	928.80	918.60	919.90	990,934
2023-03-03	925.00	928.60	920.90	926.00	512,847
2023-03-02	959.30	959.30	898.00	921.70	617,771
2023-03-01	948.00	954.00	935.00	935.20	709,655
2023-02-28	960.00	960.00	939.00	950.60	988,566
2023-02-27	936.50	952.00	932.50	950.50	1,188,081
2023-02-24	958.90	958.90	923.60	933.10	1,121,501
2023-02-23	925.00	945.90	925.00	930.60	1,303,055
2023-02-22	934.80	935.10	917.70	929.20	537,491
2023-02-21	982.50	982.50	942.60	943.30	350,703
2023-02-20	934.00	963.90	934.00	960.00	261,846
2023-02-17	957.80	962.10	936.50	955.30	466,911
2023-02-16	980.90	980.90	948.20	956.60	1,196,281
2023-02-15	974.20	974.20	945.90	962.20	923,661
2023-02-14	935.80	965.90	935.80	949.10	573,347
2023-02-13	953.00	965.00	944.20	960.00	372,661
2023-02-10	971.00	971.00	941.10	953.80	481,794
2023-02-09	951.90	973.50	951.20	968.00	739,389
2023-02-08	950.00	981.00	947.30	947.30	934,813
2023-02-07	1,001.60	1,001.60	957.20	965.70	399,158
2023-02-06	966.10	981.00	958.40	977.40	442,797
2023-02-03	991.70	991.70	964.70	984.00	493,959
2023-02-02	948.00	990.70	948.00	988.70	629,757
2023-02-01	897.70	946.50	897.70	943.80	867,648
2023-01-31	929.70	929.70	905.30	918.70	378,656
2023-01-30	910.90	918.00	907.60	916.10	380,716
2023-01-27	929.20	929.20	909.40	919.40	476,976
2023-01-26	898.00	921.10	898.00	911.00	429,999
2023-01-25	910.00	918.40	899.20	903.90	685,823
2023-01-24	899.00	918.30	899.00	911.00	687,422
2023-01-23	895.00	912.20	893.50	905.70	838,350
2023-01-20	896.30	902.10	881.40	892.60	1,188,278
2023-01-19	913.20	913.20	887.70	887.70	911,162
2023-01-18	920.00	920.30	902.50	915.70	728,482
2023-01-17	898.90	919.40	898.90	908.80	942,942
2023-01-16	900.00	922.50	897.30	918.00	505,492
2023-01-13	914.70	914.70	891.20	901.10	432,612
2023-01-12	867.80	898.10	859.60	893.70	951,346
2023-01-11	857.70	876.90	843.20	857.00	898,572
2023-01-10	855.00	855.00	835.50	837.50	509,200
2023-01-09	855.40	865.80	849.80	851.40	319,273
2023-01-06	876.10	876.10	851.60	861.90	541,466
2023-01-05	831.60	857.50	826.30	857.00	801,811
2023-01-04	834.00	834.00	815.20	829.70	356,833
2023-01-03	789.00	818.10	789.00	815.80	313,727
2023-01-02	788.60	788.60	788.60	788.60	0
2022-12-30	801.20	806.50	788.00	788.60	116,629
2022-12-29	812.10	812.10	789.00	804.40	240,353
2022-12-28	811.80	811.80	793.40	802.30	234,632
2022-12-27	791.00	791.00	791.00	791.00	0
2022-12-26	791.00	791.00	791.00	791.00	0
2022-12-23	785.00	799.40	785.00	791.00	136,211
2022-12-22	785.00	801.10	785.00	790.60	436,430
2022-12-21	777.00	790.00	775.50	785.70	898,388
2022-12-20	778.20	783.30	766.40	774.00	818,294
2022-12-19	793.50	793.50	772.00	776.60	566,888
2022-12-16	776.80	782.50	765.00	774.20	1,297,293
2022-12-15	816.50	816.50	780.70	782.90	611,099
2022-12-14	808.30	808.30	784.80	797.70	738,139
2022-12-13	807.60	807.60	782.60	795.00	919,607
2022-12-12	771.50	792.10	771.50	790.00	487,124
2022-12-09	780.00	797.50	778.90	793.60	486,945
2022-12-08	775.00	791.00	773.80	780.50	712,701
2022-12-07	768.50	789.30	768.50	782.80	905,731
2022-12-06	788.00	794.70	780.10	785.30	459,687
2022-12-05	811.30	811.30	786.50	788.80	391,993
2022-12-02	805.20	808.90	789.40	795.50	1,624,675
2022-12-01	797.80	809.50	778.50	793.80	726,559
2022-11-30	792.50	792.50	775.90	778.30	943,452
2022-11-29	810.30	810.30	775.30	777.00	520,909
2022-11-28	824.90	824.90	786.90	789.00	635,993
2022-11-25	803.00	812.90	796.20	808.70	577,894
2022-11-24	825.20	825.20	800.90	803.60	411,382
2022-11-23	790.50	808.90	784.50	803.40	451,790
2022-11-22	800.00	801.10	782.50	792.80	377,594
2022-11-21	785.00	797.50	775.90	787.60	355,495
2022-11-18	788.90	794.90	770.70	787.50	1,254,168
2022-11-17	775.00	781.20	768.10	775.00	536,824
2022-11-16	831.90	831.90	777.30	777.30	710,325
2022-11-15	830.50	836.00	806.40	806.40	825,375
2022-11-14	844.10	844.10	803.50	830.10	955,974
2022-11-11	795.10	843.00	795.10	828.00	1,833,841
2022-11-10	737.40	818.10	731.70	810.80	1,504,334
2022-11-09	711.80	728.70	711.80	726.90	439,888
2022-11-08	730.00	733.00	713.40	729.20	2,278,709
2022-11-07	733.10	738.80	710.00	727.00	513,176
2022-11-04	699.90	717.00	695.00	715.10	448,280
2022-11-03	701.50	701.50	688.50	696.60	312,159
2022-11-02	712.20	712.20	696.80	702.50	612,589
2022-11-01	710.10	719.60	699.10	701.80	508,174
2022-10-31	680.00	698.90	680.00	690.00	575,450
2022-10-28	710.00	710.00	687.50	692.60	1,143,740
2022-10-27	714.00	723.80	706.70	716.00	485,662
2022-10-26	710.30	726.20	699.70	715.00	1,398,305
2022-10-25	678.60	701.90	664.30	700.00	2,662,438
2022-10-24	652.50	682.70	652.50	675.40	1,080,709
2022-10-21	686.00	686.50	653.40	666.00	869,474
2022-10-20	666.70	698.90	666.70	686.40	3,796,054
2022-10-19	699.30	705.00	670.00	676.60	2,024,447
2022-10-18	703.00	708.30	685.50	690.40	629,167
2022-10-17	672.10	703.40	672.10	696.10	567,108
2022-10-14	677.40	687.70	656.60	673.70	1,777,464
2022-10-13	640.70	671.50	623.60	654.50	696,656
2022-10-12	676.30	676.30	626.40	630.60	940,252
2022-10-11	660.60	681.20	657.80	669.20	1,301,738
2022-10-10	653.40	675.00	653.40	670.00	347,917
2022-10-07	710.10	710.10	653.90	662.00	1,571,803
2022-10-06	689.00	700.00	685.40	695.00	1,105,767
2022-10-05	718.20	718.20	681.10	686.20	658,327
2022-10-04	699.10	715.10	692.70	711.40	1,349,169
2022-10-03	679.40	684.30	664.00	683.10	623,122
2022-09-30	647.20	671.80	635.50	671.80	1,081,554
2022-09-29	662.90	662.90	621.90	631.40	577,660
2022-09-28	633.60	657.20	632.20	656.20	923,049
2022-09-27	681.00	692.50	646.30	646.30	932,097
2022-09-26	688.80	694.80	670.60	676.40	461,620
2022-09-23	709.00	715.30	694.70	705.60	731,145
2022-09-22	703.60	718.90	702.70	710.00	732,950
2022-09-21	700.00	720.20	697.70	720.20	2,059,164
2022-09-20	725.60	737.90	692.00	697.70	663,944
2022-09-19	737.60	737.60	737.60	737.60	0
2022-09-16	717.90	740.20	717.90	737.60	1,891,748
2022-09-15	725.20	748.20	725.20	737.10	755,103
2022-09-14	736.80	749.30	724.10	731.10	642,361
2022-09-13	755.00	765.00	746.30	748.10	615,690
2022-09-12	752.00	766.00	746.10	764.80	765,000
2022-09-09	730.00	750.50	730.00	747.40	617,783
2022-09-08	725.00	743.90	722.00	736.20	1,915,687
2022-09-07	717.30	737.00	717.30	728.90	628,410
2022-09-06	708.50	745.60	708.50	731.90	848,400
2022-09-05	707.00	723.30	695.00	717.30	1,267,745
2022-09-02	705.00	714.00	688.60	711.40	2,938,668
2022-09-01	717.20	721.60	702.50	704.00	1,184,780
2022-08-31	718.00	734.10	714.50	722.70	830,758
2022-08-30	715.00	738.70	710.50	722.50	763,971
2022-08-29	721.10	721.10	721.10	721.10	0
2022-08-26	705.00	736.50	705.00	721.10	1,300,367
2022-08-25	733.00	733.00	685.00	705.90	1,410,372
2022-08-24	722.00	736.80	722.00	724.30	755,637
2022-08-23	720.00	747.60	720.00	729.50	1,379,199
2022-08-22	750.00	750.00	728.50	731.80	617,952
2022-08-19	779.90	780.30	742.60	742.60	1,023,740
2022-08-18	783.10	790.30	775.70	782.90	1,258,080
2022-08-17	810.00	822.00	782.80	785.10	660,080
2022-08-16	838.20	838.20	815.50	817.30	634,554
2022-08-15	830.00	833.70	823.80	829.80	333,561
2022-08-12	839.90	842.30	812.80	830.40	393,677
2022-08-11	840.00	842.40	829.50	838.70	369,571
2022-08-10	803.00	835.90	795.15	834.20	698,431
2022-08-09	823.40	823.40	804.10	804.10	380,872
2022-08-08	810.00	829.10	810.00	823.70	380,464
2022-08-05	827.20	836.80	807.50	810.50	425,096
2022-08-04	800.00	822.80	800.00	822.50	889,432
2022-08-03	800.00	811.00	796.90	804.70	589,020
2022-08-02	840.00	840.00	797.90	800.00	1,071,126
2022-08-01	856.80	856.80	835.70	835.70	746,692
2022-07-29	794.70	851.80	794.70	845.20	712,216
2022-07-28	769.10	817.10	769.10	814.50	1,134,398
2022-07-27	760.00	797.30	760.00	786.00	802,152
2022-07-26	803.90	803.90	771.40	774.30	881,464
2022-07-25	807.50	815.30	798.00	805.50	754,931
2022-07-22	800.10	819.80	800.10	810.00	2,337,627
2022-07-21	775.10	826.70	775.10	812.00	665,471
2022-07-20	808.90	808.90	783.60	795.60	691,406
2022-07-19	783.90	793.00	770.70	786.30	1,482,374
2022-07-18	790.70	791.50	776.70	788.00	568,744
2022-07-15	744.30	783.60	744.30	783.60	484,574
2022-07-14	745.00	764.90	743.80	744.20	580,483
2022-07-13	750.90	771.50	748.10	748.10	577,629
2022-07-12	758.00	765.20	715.00	756.90	1,525,650
2022-07-11	750.20	763.80	744.30	763.80	567,366
2022-07-08	740.00	772.80	740.00	767.60	573,048
2022-07-07	723.80	748.40	723.80	741.80	973,341
2022-07-06	714.40	747.00	714.40	734.40	1,392,253
2022-07-05	726.00	738.00	706.60	715.00	1,030,634
2022-07-04	759.20	763.80	712.90	721.60	1,509,096
2022-07-01	779.50	792.30	768.10	781.80	486,589
2022-06-30	779.70	782.60	758.60	776.80	554,736
2022-06-29	818.40	818.40	785.20	787.10	639,753
2022-06-28	821.30	826.30	804.30	804.50	736,643
2022-06-27	797.90	815.60	797.60	809.90	493,221
2022-06-24	744.40	795.00	744.40	793.60	1,458,382
2022-06-23	744.60	764.60	742.60	746.60	720,299
2022-06-22	780.00	780.00	747.00	762.00	949,593
2022-06-21	773.60	796.80	770.50	771.60	970,992
2022-06-20	817.00	817.00	768.80	775.50	679,660
2022-06-17	833.70	836.10	812.20	817.30	1,529,853
2022-06-16	847.40	863.40	813.50	815.50	1,178,892
2022-06-15	863.30	880.60	862.50	862.50	867,930
2022-06-14	890.00	890.00	850.20	860.00	655,803
2022-06-13	912.30	912.30	861.30	868.70	437,705
2022-06-10	899.60	914.70	890.60	891.80	535,792
2022-06-09	923.60	924.30	911.00	920.80	644,472
2022-06-08	936.00	939.30	922.90	924.30	510,207
2022-06-07	953.00	953.00	923.90	936.00	420,495
2022-06-06	930.00	951.80	930.00	942.10	1,513,434
2022-06-03	924.80	924.80	924.80	924.80	0
2022-06-02	924.80	924.80	924.80	924.80	0
2022-06-01	935.80	942.10	923.30	924.80	566,851
2022-05-31	939.60	945.80	928.50	937.00	1,380,604
2022-05-30	929.70	967.70	929.70	941.70	728,862
2022-05-27	949.90	954.50	942.50	948.00	368,267
2022-05-26	917.80	947.10	917.80	942.80	659,375
2022-05-25	901.60	922.30	901.60	920.00	401,852
2022-05-24	909.50	921.00	900.50	901.20	777,554
2022-05-23	887.20	917.40	887.20	912.80	728,283
2022-05-20	870.00	904.30	870.00	877.00	814,301
2022-05-19	886.50	892.10	852.30	874.50	928,834
2022-05-18	900.00	929.20	899.30	899.30	470,539
2022-05-17	901.00	935.60	901.00	909.80	662,033
2022-05-16	912.10	916.90	902.50	910.50	494,841
2022-05-13	912.10	912.70	899.20	909.40	416,858
2022-05-12	862.60	900.50	862.50	895.30	519,865
2022-05-11	885.00	890.10	872.20	879.80	1,332,344
2022-05-10	885.90	894.70	875.90	882.20	913,830
2022-05-09	879.00	880.60	857.90	873.30	502,676
2022-05-06	906.80	908.80	866.10	873.80	1,066,751
2022-05-05	964.30	966.50	910.10	910.10	750,770
2022-05-04	967.60	972.00	926.30	931.00	1,403,860
2022-05-03	975.00	986.70	955.00	969.80	1,290,422
2022-05-02	979.80	979.80	979.80	979.80	0
2022-04-29	990.80	1,000.80	976.60	979.80	476,905
2022-04-28	981.60	1,017.00	975.00	981.00	1,950,014
2022-04-27	998.20	998.20	952.50	953.00	1,231,011
2022-04-26	990.00	1,004.60	978.10	978.30	792,176
2022-04-25	997.60	1,011.00	985.10	991.50	740,764
2022-04-22	1,029.80	1,035.00	1,017.60	1,017.60	211,745
2022-04-21	1,011.40	1,039.20	1,007.20	1,030.60	741,060
2022-04-20	995.00	1,016.00	993.00	1,016.00	299,160
2022-04-19	1,024.20	1,024.20	989.10	998.10	307,661
2022-04-18	1,001.00	1,001.00	1,001.00	1,001.00	0
2022-04-15	1,001.00	1,001.00	1,001.00	1,001.00	0
2022-04-14	1,001.00	1,003.60	988.90	1,001.00	587,030
2022-04-13	999.90	1,001.00	981.90	1,001.00	366,234
2022-04-12	988.00	1,016.40	988.00	1,009.00	549,555
2022-04-11	1,011.00	1,019.60	1,002.00	1,005.00	431,539
2022-04-08	997.80	1,017.80	989.20	1,015.00	522,023
2022-04-07	985.00	993.60	958.80	982.00	1,306,426
2022-04-06	990.30	994.55	980.70	984.10	1,953,941
2022-04-05	1,000.00	1,000.00	981.90	990.00	1,469,142
2022-04-04	1,002.80	1,002.80	979.60	993.00	1,965,947
2022-04-01	988.50	1,001.80	987.00	990.80	547,477
2022-03-31	990.00	1,004.00	982.50	982.50	1,580,832
2022-03-30	1,002.00	1,005.00	983.00	987.50	676,425
2022-03-29	969.00	1,009.00	969.00	1,000.00	1,077,849
2022-03-28	982.50	1,005.00	982.50	982.50	292,411
2022-03-25	1,003.00	1,011.00	989.00	990.00	455,879
2022-03-24	1,022.00	1,023.00	992.00	1,003.00	359,629
2022-03-23	1,054.00	1,054.00	1,018.00	1,018.00	783,229
2022-03-22	1,057.00	1,057.00	1,045.00	1,049.00	1,479,439
2022-03-21	1,035.00	1,054.00	1,034.00	1,054.00	317,559
2022-03-18	1,046.00	1,051.00	1,029.00	1,044.00	1,828,166
2022-03-17	1,040.00	1,052.00	1,023.00	1,041.00	302,162
2022-03-16	1,020.00	1,043.00	1,010.00	1,038.00	1,549,810
2022-03-15	1,030.00	1,030.00	981.50	1,007.00	992,691
2022-03-14	993.50	1,012.00	967.50	1,003.00	686,848
2022-03-11	979.50	989.00	958.00	971.50	744,712
2022-03-10	1,019.00	1,019.00	962.00	965.00	356,572
2022-03-09	995.00	1,003.00	975.00	997.50	1,609,156
2022-03-08	971.00	1,013.00	971.00	975.00	796,319
2022-03-07	1,020.00	1,020.00	952.00	996.50	951,919
2022-03-04	1,028.00	1,034.00	1,001.00	1,001.00	1,152,855
2022-03-03	1,055.00	1,072.00	1,026.00	1,028.00	668,445
2022-03-02	1,052.00	1,065.00	1,021.00	1,058.00	2,377,784
2022-03-01	1,065.00	1,089.00	1,030.00	1,030.00	431,782
2022-02-28	1,080.00	1,087.00	1,050.00	1,084.00	1,670,134
2022-02-25	1,067.00	1,071.00	1,039.00	1,056.00	1,440,849
2022-02-24	1,042.00	1,088.00	1,030.00	1,034.00	915,991
2022-02-23	1,086.00	1,094.00	1,061.00	1,071.00	522,083
2022-02-22	1,068.00	1,093.00	1,057.00	1,078.00	355,974
2022-02-21	1,081.00	1,091.00	1,065.00	1,081.00	384,816
2022-02-18	1,039.00	1,074.00	1,039.00	1,074.00	1,191,359
2022-02-17	1,085.00	1,085.00	1,049.00	1,052.00	512,830
2022-02-16	1,085.00	1,098.00	1,072.00	1,073.00	483,864
2022-02-15	1,058.00	1,108.00	1,058.00	1,089.00	364,318
2022-02-14	1,104.00	1,104.00	1,081.00	1,085.00	441,102
2022-02-11	1,130.00	1,133.00	1,106.00	1,115.00	426,898
2022-02-10	1,168.00	1,168.00	1,126.00	1,133.00	728,654
2022-02-09	1,127.00	1,164.00	1,126.00	1,148.00	562,037
2022-02-08	1,120.00	1,142.00	1,112.00	1,126.00	121,410
2022-02-07	1,125.00	1,135.00	1,118.00	1,126.00	295,567
2022-02-04	1,140.00	1,155.00	1,125.00	1,125.00	236,287
2022-02-03	1,156.00	1,170.00	1,142.00	1,142.00	273,087
2022-02-02	1,150.00	1,173.00	1,150.00	1,163.00	550,889
2022-02-01	1,168.00	1,175.00	1,151.00	1,160.00	456,837
2022-01-31	1,162.00	1,162.00	1,140.00	1,152.00	745,246
2022-01-28	1,158.00	1,158.00	1,124.00	1,133.00	564,330
2022-01-27	1,103.00	1,140.00	1,103.00	1,134.00	891,285
2022-01-26	1,143.00	1,163.00	1,128.00	1,129.00	676,670
2022-01-25	1,152.00	1,153.00	1,125.00	1,134.00	315,244
2022-01-24	1,170.00	1,182.00	1,109.00	1,128.00	1,971,635
2022-01-21	1,172.00	1,183.00	1,162.00	1,183.00	474,313
2022-01-20	1,210.00	1,210.00	1,189.00	1,195.00	440,118
2022-01-19	1,155.00	1,204.00	1,155.00	1,196.00	397,637
2022-01-18	1,204.00	1,204.00	1,160.00	1,178.00	659,060
2022-01-17	1,150.00	1,208.00	1,150.00	1,199.00	464,296
2022-01-14	1,219.00	1,219.00	1,171.00	1,178.00	702,885
2022-01-13	1,182.00	1,214.00	1,182.00	1,204.00	412,477
2022-01-12	1,206.00	1,230.00	1,206.00	1,211.00	405,753
2022-01-11	1,183.00	1,186.00	1,164.00	1,182.00	246,150
2022-01-10	1,187.00	1,198.00	1,152.00	1,152.00	1,019,160
2022-01-07	1,193.00	1,211.00	1,162.00	1,196.00	1,430,520
2022-01-06	1,232.00	1,239.00	1,211.00	1,211.00	396,173
2022-01-05	1,272.00	1,272.00	1,242.00	1,249.00	405,892
2022-01-04	1,247.00	1,268.00	1,239.00	1,255.00	351,576
2022-01-03	1,233.00	1,233.00	1,233.00	1,233.00	0
2021-12-31	1,226.00	1,237.00	1,226.00	1,233.00	70,334
2021-12-30	1,207.00	1,235.00	1,207.00	1,223.00	111,239
2021-12-29	1,220.00	1,239.00	1,212.00	1,237.00	564,596
2021-12-28	1,204.00	1,204.00	1,204.00	1,204.00	0
2021-12-27	1,204.00	1,204.00	1,204.00	1,204.00	0
2021-12-24	1,216.00	1,216.00	1,201.00	1,204.00	20,060
2021-12-23	1,216.00	1,216.00	1,192.00	1,208.00	143,876
2021-12-22	1,182.00	1,206.00	1,182.00	1,200.00	681,041
2021-12-21	1,193.00	1,216.00	1,193.00	1,203.00	315,210
2021-12-20	1,165.00	1,193.00	1,149.00	1,193.00	443,391
2021-12-17	1,182.00	1,192.00	1,177.00	1,188.00	474,138
2021-12-16	1,170.00	1,183.00	1,169.00	1,172.00	274,220
2021-12-15	1,186.00	1,186.00	1,146.00	1,156.00	592,722
2021-12-14	1,155.00	1,174.00	1,151.00	1,151.00	911,707
2021-12-13	1,193.00	1,197.00	1,155.00	1,155.00	225,520
2021-12-10	1,222.00	1,223.00	1,185.00	1,185.00	328,803
2021-12-09	1,192.00	1,231.00	1,192.00	1,222.00	444,291
2021-12-08	1,219.00	1,235.00	1,214.00	1,224.00	300,325
2021-12-07	1,210.00	1,225.00	1,201.00	1,219.00	409,883
2021-12-06	1,210.00	1,220.00	1,201.00	1,201.00	546,601
2021-12-03	1,187.00	1,207.00	1,187.00	1,200.00	281,101
2021-12-02	1,184.00	1,203.00	1,179.00	1,194.00	421,356
2021-12-01	1,141.00	1,209.00	1,141.00	1,195.00	840,506
2021-11-30	1,139.00	1,177.00	1,136.00	1,166.00	689,373
2021-11-29	1,174.00	1,179.00	1,163.00	1,163.00	300,233
2021-11-26	1,195.00	1,195.00	1,156.00	1,164.00	446,834
2021-11-25	1,240.00	1,240.00	1,200.00	1,200.00	237,957
2021-11-24	1,200.00	1,233.00	1,200.00	1,207.00	282,877
2021-11-23	1,204.00	1,237.00	1,198.00	1,215.00	398,505
2021-11-22	1,238.00	1,256.00	1,225.00	1,225.00	251,793
2021-11-19	1,275.00	1,281.00	1,238.00	1,250.00	534,388
2021-11-18	1,255.00	1,270.00	1,241.00	1,267.00	502,642
2021-11-17	1,229.00	1,260.00	1,229.00	1,255.00	375,588
2021-11-16	1,233.00	1,256.00	1,228.00	1,239.00	1,968,461
2021-11-15	1,281.00	1,281.00	1,237.00	1,243.00	687,088
2021-11-12	1,309.00	1,309.00	1,259.00	1,270.00	732,103
2021-11-11	1,291.00	1,320.00	1,290.00	1,295.00	742,985
2021-11-10	1,366.00	1,366.00	1,294.00	1,295.00	524,228
2021-11-09	1,382.00	1,382.00	1,318.00	1,331.00	1,099,825
2021-11-08	1,398.00	1,398.00	1,354.00	1,362.00	324,519
2021-11-05	1,386.00	1,391.00	1,357.00	1,360.00	431,493
2021-11-04	1,366.00	1,397.00	1,354.00	1,381.00	298,730
2021-11-03	1,352.00	1,362.00	1,348.00	1,354.00	242,496
2021-11-02	1,346.00	1,366.00	1,346.00	1,356.00	124,617
2021-11-01	1,343.00	1,366.00	1,343.00	1,347.00	231,931
2021-10-29	1,346.00	1,350.00	1,329.00	1,341.00	184,722
2021-10-28	1,356.00	1,375.00	1,345.00	1,349.00	245,344
2021-10-27	1,311.00	1,356.00	1,311.00	1,350.00	702,844
2021-10-26	1,301.00	1,349.00	1,301.00	1,345.00	259,491
2021-10-25	1,340.00	1,340.00	1,311.00	1,329.00	240,066
2021-10-22	1,266.00	1,328.00	1,266.00	1,312.00	302,321
2021-10-21	1,280.00	1,302.00	1,280.00	1,295.00	157,465
2021-10-20	1,337.00	1,337.00	1,288.00	1,300.00	651,570
2021-10-19	1,301.00	1,316.00	1,298.00	1,305.00	348,796
2021-10-18	1,316.00	1,318.00	1,300.00	1,311.00	1,263,900
2021-10-15	1,325.00	1,325.00	1,310.00	1,321.00	324,739
2021-10-14	1,291.00	1,312.00	1,280.00	1,310.00	435,454
2021-10-13	1,221.00	1,292.00	1,221.00	1,283.00	410,058
2021-10-12	1,245.00	1,257.00	1,238.00	1,250.00	796,812
2021-10-11	1,254.00	1,265.00	1,248.00	1,260.00	278,652
2021-10-08	1,265.00	1,265.00	1,248.00	1,258.00	236,726
2021-10-07	1,257.00	1,264.00	1,238.00	1,262.00	747,426
2021-10-06	1,232.00	1,248.00	1,220.00	1,235.00	605,410
2021-10-05	1,281.00	1,281.00	1,245.00	1,263.00	363,952
2021-10-04	1,254.00	1,271.00	1,245.00	1,248.00	378,902
2021-10-01	1,254.00	1,268.00	1,240.00	1,255.00	445,618
2021-09-30	1,320.00	1,320.00	1,275.00	1,275.00	600,856
2021-09-29	1,283.00	1,311.00	1,283.00	1,305.00	1,208,421
2021-09-28	1,302.00	1,302.00	1,256.00	1,273.00	891,400
2021-09-27	1,365.00	1,365.00	1,305.00	1,308.00	301,751
2021-09-24	1,340.00	1,345.00	1,326.00	1,336.00	239,777
2021-09-23	1,375.00	1,375.00	1,349.00	1,357.00	228,457
2021-09-22	1,341.00	1,369.00	1,341.00	1,363.00	406,435
2021-09-21	1,335.00	1,345.00	1,322.00	1,339.00	410,708
2021-09-20	1,333.00	1,337.00	1,308.00	1,326.00	575,598
2021-09-17	1,410.00	1,410.00	1,353.00	1,364.00	587,205
2021-09-16	1,374.00	1,386.00	1,352.00	1,374.00	565,224
2021-09-15	1,364.00	1,366.00	1,332.00	1,337.00	561,768
2021-09-14	1,399.00	1,399.00	1,363.00	1,364.00	1,111,750
2021-09-13	1,422.00	1,422.00	1,378.00	1,385.00	486,664
2021-09-10	1,352.00	1,391.00	1,352.00	1,390.00	251,358
2021-09-09	1,362.00	1,388.00	1,361.00	1,384.00	403,611
2021-09-08	1,367.00	1,373.00	1,351.00	1,373.00	896,245
2021-09-07	1,387.00	1,387.00	1,356.00	1,375.00	1,226,286
2021-09-06	1,392.00	1,392.00	1,346.00	1,357.00	228,021
2021-09-03	1,356.00	1,370.00	1,350.00	1,357.00	429,820
2021-09-02	1,360.00	1,379.00	1,358.00	1,362.00	642,569
2021-09-01	1,425.00	1,425.00	1,383.00	1,392.00	622,486
2021-08-31	1,400.00	1,413.00	1,385.00	1,397.00	856,353
2021-08-30	1,412.00	1,412.00	1,412.00	1,412.00	0
2021-08-27	1,378.00	1,418.00	1,378.00	1,412.00	1,694,028
2021-08-26	1,358.00	1,387.00	1,356.00	1,370.00	234,168
2021-08-25	1,330.00	1,366.00	1,317.00	1,359.00	767,570
2021-08-24	1,298.00	1,322.00	1,297.00	1,309.00	215,204
2021-08-23	1,351.00	1,361.00	1,302.00	1,304.00	285,849
2021-08-20	1,286.00	1,349.00	1,286.00	1,342.00	324,904
2021-08-19	1,305.00	1,320.00	1,301.00	1,313.00	432,546
2021-08-18	1,321.00	1,325.00	1,314.00	1,322.00	129,691
2021-08-17	1,325.00	1,326.00	1,310.00	1,318.00	532,054
2021-08-16	1,314.00	1,325.00	1,310.00	1,321.00	154,101
2021-08-13	1,314.00	1,328.00	1,310.00	1,321.00	164,440
2021-08-12	1,296.00	1,321.00	1,296.00	1,314.00	214,824
2021-08-11	1,310.00	1,310.00	1,286.00	1,303.00	292,102
2021-08-10	1,302.00	1,314.00	1,287.00	1,295.00	412,660
2021-08-09	1,305.00	1,325.00	1,294.00	1,303.00	571,296
2021-08-06	1,327.00	1,329.00	1,307.00	1,320.00	422,922
2021-08-05	1,274.00	1,327.00	1,274.00	1,327.00	632,318
2021-08-04	1,312.00	1,318.00	1,303.00	1,304.00	682,298
2021-08-03	1,280.00	1,309.00	1,273.00	1,305.00	799,835
2021-08-02	1,290.00	1,304.00	1,277.00	1,285.00	835,308
2021-07-30	1,275.00	1,293.00	1,265.00	1,285.00	551,681
2021-07-29	1,272.00	1,275.00	1,259.00	1,275.00	399,616
2021-07-28	1,216.00	1,267.00	1,216.00	1,260.00	359,568

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181