Headlam Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-21	8.00	8.90	8.00	8.90	2,324,960
2026-08-20	8.84	8.84	7.90	7.90	288,930
2026-08-19	8.48	8.98	8.46	8.46	2,281,083
2026-08-18	9.24	9.24	8.00	8.00	1,682,254
2026-08-17	9.50	9.98	8.40	8.90	2,385,593
2026-08-14	9.50	10.25	9.50	9.80	1,078,431
2026-08-13	11.60	11.60	10.10	10.30	668,412
2026-08-12	10.85	11.45	10.60	10.80	2,070,626
2026-08-11	10.50	10.50	10.25	10.35	1,553,074
2026-08-10	12.00	13.75	9.30	11.15	4,721,486
2026-08-07	12.40	12.95	12.00	12.40	3,384,036
2026-08-06	9.50	12.30	9.50	11.45	5,188,458
2026-08-05	9.32	10.00	8.30	9.42	6,504,876
2026-08-04	7.30	9.40	7.28	9.16	5,861,746
2026-08-03	6.46	7.32	6.46	7.32	4,005,464
2026-07-31	5.80	7.16	5.80	6.98	5,683,414
2026-07-30	6.32	6.32	5.22	5.62	1,359,447
2026-07-29	5.06	6.04	5.06	6.04	1,842,660
2026-07-28	6.40	6.40	4.70	5.24	7,851,421
2026-07-27	7.20	7.20	5.70	5.80	4,979,115
2026-07-24	6.06	7.76	6.06	6.68	10,229,133
2026-07-23	5.50	6.04	5.20	6.04	6,752,482
2026-07-22	5.36	5.50	4.65	5.22	14,321,409
2026-07-21	5.40	6.46	4.97	5.20	29,674,483
2026-07-20	8.48	8.56	4.70	5.00	4,085,790
2026-07-17	12.00	12.00	8.00	8.00	2,243,629
2026-07-16	12.55	12.55	11.60	11.60	648,551
2026-07-15	14.00	14.00	12.55	12.60	1,287,364
2026-07-14	16.00	16.00	13.10	13.20	2,741,312
2026-07-13	19.90	19.90	18.85	18.85	313,907
2026-07-10	19.60	19.60	19.10	19.10	104,805
2026-07-09	19.85	19.85	18.90	18.90	545,682
2026-07-08	19.85	19.85	19.85	19.85	84,916
2026-07-07	20.20	20.30	18.95	19.00	132,574
2026-07-06	20.60	20.60	20.00	20.10	178,254
2026-07-03	20.30	20.60	20.30	20.60	105,431
2026-07-02	20.20	20.20	19.05	20.10	387,879
2026-07-01	20.20	20.40	19.80	19.80	163,367
2026-06-30	20.20	21.10	19.80	19.80	176,068
2026-06-29	19.60	20.90	19.60	20.80	933,700
2026-06-26	18.80	19.75	18.35	19.20	286,753
2026-06-25	20.40	20.40	18.60	18.80	316,377
2026-06-24	20.50	20.50	19.80	19.95	47,038
2026-06-23	20.30	20.40	19.65	20.30	463,592
2026-06-22	20.00	20.70	19.95	20.20	862,756
2026-06-19	21.70	21.70	20.00	20.00	4,888,393
2026-06-18	20.10	23.00	20.10	20.90	1,781,942
2026-06-17	20.90	21.40	20.00	20.20	264,954
2026-06-16	24.30	24.30	20.80	20.90	1,521,664
2026-06-15	25.20	25.20	22.80	23.20	653,271
2026-06-12	25.20	25.20	23.50	23.70	995,123
2026-06-11	26.00	26.00	25.00	25.10	248,387
2026-06-10	28.10	28.10	24.50	26.00	1,673,728
2026-06-09	28.50	29.80	28.00	28.40	1,145,568
2026-06-08	28.80	30.00	28.00	29.40	922,945
2026-06-05	29.60	29.70	28.60	28.80	240,473
2026-06-04	30.10	30.10	28.10	29.00	1,034,299
2026-06-03	33.50	33.50	31.00	31.30	347,485
2026-06-02	32.90	34.30	30.40	31.80	813,440
2026-06-01	39.30	39.30	32.90	32.90	1,046,468
2026-05-29	42.30	42.30	40.10	40.40	99,510
2026-05-28	42.30	42.70	41.80	42.30	53,591
2026-05-27	45.80	47.00	42.40	42.70	376,685
2026-05-26	44.50	48.60	44.50	45.80	1,889,692
2026-05-25	42.00	42.00	42.00	42.00	0
2026-05-22	38.40	45.10	38.00	42.00	988,355
2026-05-21	29.30	37.00	29.30	37.00	1,076,468
2026-05-20	32.50	33.00	30.00	30.00	1,336,122
2026-05-19	39.50	39.50	36.00	36.00	299,040
2026-05-18	43.00	43.00	37.00	37.00	498,152
2026-05-15	45.30	46.10	43.10	43.20	105,722
2026-05-14	48.20	49.00	46.00	46.40	395,390
2026-05-13	52.00	54.00	48.20	48.20	1,282,511
2026-05-12	51.00	53.00	50.00	50.80	1,587,841
2026-05-11	44.80	49.70	44.80	49.20	560,724
2026-05-08	44.80	47.60	44.80	47.60	31,667
2026-05-07	46.00	46.10	45.00	45.70	246,652
2026-05-06	51.00	53.00	44.80	46.40	340,788
2026-05-05	46.00	53.20	45.90	50.80	3,465,657
2026-05-04	44.80	44.80	44.80	44.80	0
2026-05-01	38.00	51.00	38.00	44.80	3,355,799
2026-04-30	39.50	39.50	33.50	38.30	1,214,676
2026-04-29	32.60	38.80	32.50	38.80	1,918,488
2026-04-28	30.00	32.50	29.90	32.50	802,099
2026-04-27	30.40	30.50	29.20	29.80	514,883
2026-04-24	29.50	29.60	28.10	28.10	343,448
2026-04-23	29.50	31.20	29.50	29.70	192,432
2026-04-22	30.20	31.00	29.50	31.00	237,540
2026-04-21	30.30	30.30	29.00	29.00	149,421
2026-04-20	30.60	31.00	30.40	30.60	126,631
2026-04-17	30.50	30.60	30.40	30.40	70,350
2026-04-16	30.70	31.10	30.20	30.20	405,031
2026-04-15	31.00	31.30	30.20	30.20	89,345
2026-04-14	31.30	31.30	30.80	31.10	116,666
2026-04-13	31.00	31.00	30.50	30.70	33,578
2026-04-10	31.00	32.30	30.70	30.90	300,521
2026-04-09	32.50	32.50	29.30	30.20	146,111
2026-04-08	34.20	34.20	32.30	32.30	82,551
2026-04-07	34.60	35.00	33.10	33.10	297,920
2026-04-06	34.00	34.00	34.00	34.00	0
2026-04-03	34.00	34.00	34.00	34.00	0
2026-04-02	35.00	35.00	33.50	34.00	750,904
2026-04-01	37.00	37.00	34.90	35.10	521,623
2026-03-31	38.60	38.90	36.90	37.50	295,654
2026-03-30	40.00	40.00	39.90	40.00	35,520
2026-03-27	41.40	41.40	38.60	39.90	269,142
2026-03-26	42.50	42.50	41.50	42.50	86,597
2026-03-25	42.80	43.90	42.00	42.10	282,882
2026-03-24	44.40	45.40	44.40	44.80	48,098
2026-03-23	43.00	45.00	43.00	43.00	352,274
2026-03-20	43.50	45.00	43.50	43.70	1,388,291
2026-03-19	43.30	44.10	43.20	43.70	1,134,137
2026-03-18	45.00	45.00	43.20	43.20	124,991
2026-03-17	45.00	45.00	43.30	44.10	42,552
2026-03-16	44.00	45.60	44.00	45.60	103,559
2026-03-13	43.30	43.90	42.40	43.60	161,098
2026-03-12	42.30	42.90	42.00	42.00	157,177
2026-03-11	42.90	43.30	42.50	43.30	13,381
2026-03-10	42.30	42.60	42.10	42.30	77,415
2026-03-09	40.30	42.40	40.30	41.80	117,773
2026-03-06	42.00	42.40	41.50	41.50	119,904
2026-03-05	42.00	42.40	41.70	41.70	114,089
2026-03-04	42.40	42.40	41.70	41.70	198,310
2026-03-03	42.00	42.00	41.70	41.80	249,747
2026-03-02	40.30	42.00	40.30	42.00	355,023
2026-02-27	41.10	42.00	41.00	41.40	2,081,984
2026-02-26	42.00	42.30	39.40	39.40	161,831
2026-02-25	42.00	42.00	40.90	40.90	579,813
2026-02-24	42.00	42.10	42.00	42.00	93,641
2026-02-23	42.20	42.30	42.00	42.30	96,862
2026-02-20	42.10	42.30	42.00	42.00	51,293
2026-02-19	43.50	43.50	42.80	43.50	77,828
2026-02-18	44.00	44.00	42.40	42.40	11,302
2026-02-17	43.00	43.00	42.60	42.70	185,718
2026-02-16	43.00	43.00	42.70	42.70	8,413
2026-02-13	43.20	43.50	42.70	42.70	118,046
2026-02-12	44.10	44.10	42.80	42.80	329,110
2026-02-11	44.00	44.00	44.00	44.10	41,466
2026-02-10	43.00	43.00	43.00	43.00	219,140
2026-02-09	43.00	43.00	42.70	42.70	70,070
2026-02-06	42.70	43.00	42.60	42.60	29,434
2026-02-05	43.00	43.00	42.70	42.70	57,635
2026-02-04	42.80	42.80	42.80	42.80	381,538
2026-02-03	43.10	43.30	42.60	42.60	509,515
2026-02-02	44.20	44.20	43.70	43.70	95,403
2026-01-30	43.50	44.10	43.50	44.10	150,393
2026-01-29	44.00	44.10	43.90	44.00	218,995
2026-01-28	44.00	44.20	43.80	43.80	410,255
2026-01-27	44.00	45.00	43.20	45.00	390,213
2026-01-26	44.50	44.50	42.60	43.70	174,391
2026-01-23	44.70	45.20	44.20	45.20	100,562
2026-01-22	47.00	47.00	44.90	45.00	414,293
2026-01-21	47.00	47.00	45.00	46.90	228,132
2026-01-20	45.10	45.50	45.10	45.30	97,080
2026-01-19	45.70	45.70	45.70	45.45	9,886
2026-01-16	45.80	45.80	44.70	44.70	33,111
2026-01-15	44.80	44.80	44.80	44.80	38,319
2026-01-14	44.70	46.00	44.70	44.70	353,325
2026-01-13	44.80	44.80	44.80	44.80	53,189
2026-01-12	46.00	46.00	44.40	44.40	136,995
2026-01-09	44.80	47.00	44.80	47.00	48,564
2026-01-08	46.50	47.00	45.50	47.00	63,611
2026-01-07	47.00	47.00	46.00	46.50	31,273
2026-01-06	45.80	47.00	45.00	47.00	47,653
2026-01-05	46.70	46.70	44.70	44.70	106,501
2026-01-02	46.70	46.90	46.40	46.70	52,337
2026-01-01	47.00	47.00	47.00	47.00	0
2025-12-31	46.00	47.00	46.00	47.00	92,528
2025-12-30	46.60	47.00	46.60	46.70	42,614
2025-12-29	47.10	47.30	46.60	46.70	125,843
2025-12-26	48.00	48.00	48.00	48.00	0
2025-12-25	48.00	48.00	48.00	48.00	0
2025-12-24	48.40	48.40	48.00	48.00	56,702
2025-12-23	47.50	48.50	47.50	48.50	60,690
2025-12-22	49.00	51.00	47.20	47.30	308,334
2025-12-19	50.60	50.60	49.00	49.00	78,196
2025-12-18	50.80	51.00	50.80	50.40	52,595
2025-12-17	49.80	51.20	49.80	50.70	82,822
2025-12-16	51.00	51.20	49.40	50.80	130,592
2025-12-15	52.60	53.00	50.80	50.80	51,617
2025-12-12	50.80	52.20	50.80	52.20	344,512
2025-12-11	49.50	52.00	49.50	51.80	452,588
2025-12-10	50.60	51.20	49.00	49.00	129,948
2025-12-09	52.00	52.00	50.40	50.40	137,399
2025-12-08	54.20	54.20	52.00	52.00	18,068
2025-12-05	54.20	54.80	53.00	54.00	213,326
2025-12-04	53.60	53.60	53.60	53.60	153,518
2025-12-03	53.80	54.00	53.80	54.00	85,579
2025-12-02	54.00	54.00	53.80	54.00	56,501
2025-12-01	53.20	54.00	53.00	54.00	136,798
2025-11-28	53.20	53.20	53.20	53.20	88,337
2025-11-27	54.40	54.40	53.20	53.20	41,678
2025-11-26	54.00	54.00	53.40	53.40	49,910
2025-11-25	56.60	57.00	53.20	53.20	210,099
2025-11-24	59.00	59.00	57.00	57.00	104,428
2025-11-21	56.00	60.00	56.00	57.60	813,781
2025-11-20	52.40	57.00	51.20	56.00	1,055,220
2025-11-19	51.20	52.00	51.00	51.00	2,934,721
2025-11-18	54.00	54.00	52.00	52.00	36,806
2025-11-17	53.80	53.80	53.80	53.00	39,082
2025-11-14	54.00	54.00	53.60	53.60	210,082
2025-11-13	54.00	54.00	53.60	54.00	134,719
2025-11-12	53.00	54.00	53.00	53.80	103,178
2025-11-11	53.00	54.00	51.20	52.20	195,091
2025-11-10	53.00	54.40	51.00	51.00	203,611
2025-11-07	50.40	54.40	50.40	52.40	316,884
2025-11-06	50.00	50.40	49.00	49.40	351,814
2025-11-05	49.80	52.00	47.60	49.40	1,106,154
2025-11-04	52.00	59.00	52.00	56.60	681,814
2025-11-03	52.40	54.00	51.40	53.40	185,485
2025-10-31	53.80	54.00	51.40	51.40	170,893
2025-10-30	54.00	55.00	54.00	54.00	203,740
2025-10-29	53.00	55.60	52.80	55.60	195,190
2025-10-28	53.00	53.00	52.40	52.60	125,035
2025-10-27	51.40	53.80	51.40	52.60	387,753
2025-10-24	47.00	51.60	47.00	51.60	141,337
2025-10-23	47.90	49.10	47.90	49.10	220,481
2025-10-22	48.50	48.50	47.00	48.00	286,050
2025-10-21	49.00	49.00	47.00	47.20	212,768
2025-10-20	50.00	50.00	49.00	49.00	199,451
2025-10-17	50.60	50.80	50.00	50.80	85,445
2025-10-16	51.00	51.40	51.00	51.00	150,974
2025-10-15	51.00	51.80	50.60	50.60	221,308
2025-10-14	53.40	53.80	51.00	51.00	318,429
2025-10-13	53.00	53.00	53.00	53.00	22,013
2025-10-10	53.00	53.80	52.80	52.80	74,454
2025-10-09	54.00	54.00	53.20	53.60	130,482
2025-10-08	54.20	54.20	53.00	53.00	224,965
2025-10-07	55.00	56.80	54.00	54.00	1,197,865
2025-10-06	53.80	53.80	53.80	53.80	22,366
2025-10-03	54.00	54.00	54.00	54.00	589,406
2025-10-02	54.60	54.60	54.00	54.40	2,571,747
2025-10-01	54.00	54.40	53.00	54.40	944,338
2025-09-30	54.00	54.00	54.00	54.00	63,696
2025-09-29	54.00	54.40	54.00	54.40	34,888
2025-09-26	54.80	55.00	54.80	55.00	56,259
2025-09-25	55.80	55.80	55.60	55.60	59,277
2025-09-24	53.40	56.00	53.00	55.40	217,634
2025-09-23	55.00	55.00	53.40	53.40	82,073
2025-09-22	58.80	58.80	55.00	55.20	180,710
2025-09-19	59.00	59.00	57.80	58.60	184,602
2025-09-18	60.20	60.20	59.00	59.20	422,070
2025-09-17	61.00	61.00	60.20	60.20	189,799
2025-09-16	67.80	67.80	60.00	61.00	649,192
2025-09-15	64.40	66.00	64.40	66.00	103,302
2025-09-12	65.80	66.00	64.60	64.60	177,268
2025-09-11	67.60	67.60	66.00	67.20	195,942
2025-09-10	67.20	68.00	66.00	67.40	103,644
2025-09-09	69.80	69.80	67.20	68.00	114,028
2025-09-08	70.80	70.80	68.00	69.80	171,879
2025-09-05	67.00	69.80	67.00	68.00	138,812
2025-09-04	68.00	68.60	67.00	67.80	113,559
2025-09-03	71.40	71.40	68.20	68.80	132,691
2025-09-02	70.00	72.20	70.00	72.20	17,652
2025-09-01	72.00	73.00	71.80	71.80	213,336
2025-08-29	73.00	73.80	70.40	70.40	541,676
2025-08-28	75.20	75.40	73.60	73.60	52,483
2025-08-27	76.00	76.00	75.20	75.40	31,482
2025-08-26	76.00	76.00	74.80	76.00	59,342
2025-08-25	76.00	76.00	76.00	76.00	0
2025-08-22	74.80	76.00	74.80	76.00	41,592
2025-08-21	76.00	76.60	76.00	74.90	40,584
2025-08-20	77.00	77.80	74.60	76.60	205,639
2025-08-19	79.00	79.00	77.00	77.00	262,908
2025-08-18	79.00	79.00	78.00	78.00	11,351
2025-08-15	79.00	79.00	78.60	78.80	34,978
2025-08-14	79.00	79.20	79.00	79.00	50,228
2025-08-13	79.00	79.20	78.80	79.20	86,832
2025-08-12	79.00	79.60	78.00	79.20	125,302
2025-08-11	79.00	79.80	77.40	79.40	91,125
2025-08-08	79.80	80.00	79.00	79.60	39,601
2025-08-07	80.00	80.00	79.00	79.20	97,261
2025-08-06	79.00	81.20	79.00	79.80	38,029
2025-08-05	80.20	82.00	79.00	79.50	66,760
2025-08-04	81.40	81.40	81.40	82.50	83,003
2025-08-01	82.20	83.10	82.20	83.10	15,986
2025-07-31	80.00	82.20	80.00	82.20	792,223
2025-07-30	81.40	83.00	81.40	81.40	31,750
2025-07-29	83.60	84.60	81.00	81.00	70,896
2025-07-28	82.80	83.80	81.80	83.60	87,474
2025-07-25	83.00	84.20	82.00	82.00	205,856
2025-07-24	85.00	86.00	84.00	84.50	43,374
2025-07-23	87.00	87.00	86.00	86.00	85,743
2025-07-22	90.00	91.00	86.00	87.80	553,714
2025-07-21	87.00	88.00	86.00	86.80	110,818
2025-07-18	86.00	87.00	86.00	86.00	30,567
2025-07-17	87.00	87.00	86.80	86.80	27,799
2025-07-16	87.00	87.40	86.00	87.00	54,649
2025-07-15	87.20	87.80	87.00	86.90	24,513
2025-07-14	88.00	88.00	87.40	88.00	43,020
2025-07-11	87.00	88.00	87.00	87.80	121,952
2025-07-10	88.00	88.00	87.60	87.60	8,523
2025-07-09	88.00	88.00	87.00	88.00	52,861
2025-07-08	89.00	89.00	88.60	88.80	34,631
2025-07-07	88.00	89.00	88.00	89.00	12,264
2025-07-04	88.00	88.00	88.00	88.00	48,772
2025-07-03	88.80	89.00	88.80	88.90	38,592
2025-07-02	88.20	90.00	88.20	90.00	48,941
2025-07-01	87.00	88.00	86.40	88.00	27,546
2025-06-30	89.20	89.20	86.60	87.20	50,888
2025-06-27	89.00	90.00	89.00	89.20	11,536
2025-06-26	90.00	90.00	88.80	89.60	63,586
2025-06-25	92.00	92.00	90.00	90.00	51,959
2025-06-24	93.00	93.00	91.00	91.60	40,384
2025-06-23	93.40	93.40	91.00	92.00	48,515
2025-06-20	93.20	93.80	93.20	93.20	13,216
2025-06-19	94.00	94.80	94.00	94.80	11,009
2025-06-18	96.00	96.00	94.40	94.40	11,481
2025-06-17	96.00	96.00	95.00	95.00	44,551
2025-06-16	97.20	97.20	96.80	96.80	11,226
2025-06-13	98.00	98.60	95.20	96.80	31,724
2025-06-12	98.00	98.80	98.00	98.80	13,775
2025-06-11	96.80	99.00	96.80	98.60	49,560
2025-06-10	97.00	97.20	95.60	95.60	34,348
2025-06-09	96.60	96.60	93.00	93.60	136,672
2025-06-06	97.00	97.00	95.60	97.00	27,844
2025-06-05	97.20	99.80	96.00	99.80	83,795
2025-06-04	96.00	97.60	95.60	95.60	49,751
2025-06-03	96.00	98.00	94.00	96.00	144,884
2025-06-02	94.40	95.60	94.20	95.60	30,749
2025-05-30	92.20	93.00	92.20	93.00	15,130
2025-05-29	95.80	95.80	92.00	92.00	43,089
2025-05-28	93.40	95.60	92.00	95.60	4,794
2025-05-27	93.00	95.40	93.00	93.60	121,162
2025-05-26	93.89	93.89	93.89	93.89	0
2025-05-23	94.00	96.60	93.00	93.00	151,524
2025-05-22	90.20	95.80	88.00	95.80	189,945
2025-05-21	94.20	94.60	94.00	94.00	109,938
2025-05-20	94.00	94.00	93.00	93.80	49,283
2025-05-19	93.00	97.00	93.00	93.40	52,423
2025-05-16	92.80	93.40	92.80	93.20	200,789
2025-05-15	92.20	94.00	92.00	94.00	49,461
2025-05-14	90.00	93.60	90.00	90.00	44,539
2025-05-13	93.20	93.20	90.00	90.00	9,729
2025-05-12	94.20	95.60	93.00	93.00	23,860
2025-05-09	95.80	95.80	94.00	94.00	135,012
2025-05-08	94.80	95.80	94.80	95.80	35,270
2025-05-07	94.80	94.80	94.60	94.60	59,336
2025-05-06	95.20	96.60	94.20	94.60	98,505
2025-05-05	91.60	91.60	91.60	91.60	0
2025-05-02	82.00	95.60	82.00	91.60	375,676
2025-05-01	81.80	82.00	81.00	81.60	103,001
2025-04-30	76.40	78.60	76.20	78.60	22,072
2025-04-29	76.40	80.00	76.40	80.00	14,646
2025-04-28	76.40	81.80	76.40	77.00	66,771
2025-04-25	76.20	78.00	76.20	76.20	143,674
2025-04-24	78.80	79.00	76.20	76.20	152,589
2025-04-23	80.00	80.00	79.00	79.40	137,553
2025-04-22	82.60	82.60	80.00	80.00	53,485
2025-04-21	82.60	82.60	82.60	82.60	0
2025-04-18	82.60	82.60	82.60	82.60	0
2025-04-17	82.60	82.60	82.60	82.60	7,122
2025-04-16	81.00	81.80	80.80	81.40	94,526
2025-04-15	82.00	83.00	82.00	82.80	51,797
2025-04-14	83.00	84.20	83.00	83.80	100,588
2025-04-11	83.00	83.20	83.00	83.20	33,029
2025-04-10	85.00	85.00	82.00	83.40	121,487
2025-04-09	84.80	85.00	83.20	84.80	104,226
2025-04-08	83.80	84.40	83.80	84.40	97,051
2025-04-07	85.00	85.00	80.00	83.60	87,125
2025-04-04	87.80	87.80	83.00	83.00	51,031
2025-04-03	87.40	87.40	87.40	87.40	4,136
2025-04-02	88.00	88.00	88.00	88.50	3,449
2025-04-01	87.60	90.00	87.20	88.00	357,784
2025-03-31	93.00	93.00	85.20	86.00	141,688
2025-03-28	91.00	91.00	89.00	89.00	267,876
2025-03-27	91.00	92.00	91.00	91.40	47,228
2025-03-26	90.20	92.00	90.00	91.20	108,279
2025-03-25	94.00	94.00	90.00	90.00	402,235
2025-03-24	96.20	97.00	94.60	95.00	55,666
2025-03-21	97.00	97.40	96.00	96.00	233,055
2025-03-20	98.00	98.00	97.20	97.60	47,718
2025-03-19	97.00	98.80	97.00	98.60	128,810
2025-03-18	98.60	99.00	95.40	97.60	161,812
2025-03-17	102.00	102.00	98.40	98.40	55,687
2025-03-14	102.00	102.00	102.00	102.00	308,145
2025-03-13	106.00	106.00	102.50	102.50	45,176
2025-03-12	106.00	106.00	103.00	103.00	18,462
2025-03-11	107.00	107.00	104.00	105.00	174,691
2025-03-10	110.00	115.00	110.00	110.00	63,112
2025-03-07	115.50	115.50	109.50	109.50	72,883
2025-03-06	112.00	114.50	112.00	112.00	12,264
2025-03-05	115.00	115.00	110.00	112.00	82,539
2025-03-04	113.00	115.00	112.00	115.00	32,012
2025-03-03	115.50	116.00	113.00	113.00	37,574
2025-02-28	112.50	116.00	112.50	116.00	20,010
2025-02-27	117.00	117.00	116.00	116.00	25,943
2025-02-26	115.50	115.50	115.50	117.00	17,773
2025-02-25	114.00	114.00	114.00	115.50	27,001
2025-02-24	113.00	114.50	112.00	114.50	71,158
2025-02-21	115.00	115.00	113.00	114.50	101,586
2025-02-20	116.00	116.00	113.00	113.00	105,896
2025-02-19	117.00	117.50	115.50	117.00	49,083
2025-02-18	117.50	118.00	116.00	117.00	60,055
2025-02-17	118.00	118.00	118.00	118.00	9,811
2025-02-14	119.00	119.00	118.00	118.00	15,485
2025-02-13	124.00	124.00	119.00	120.00	91,438
2025-02-12	124.00	124.00	118.00	118.00	41,081
2025-02-11	125.00	125.00	120.00	123.50	64,159
2025-02-10	125.00	125.50	125.00	126.25	52,014
2025-02-07	128.00	128.00	125.00	125.00	2,205
2025-02-06	127.00	128.50	127.00	127.50	41,730
2025-02-05	128.00	129.00	128.00	129.00	19,111
2025-02-04	130.00	130.00	128.50	129.25	12,591
2025-02-03	128.00	130.00	120.50	128.00	96,809
2025-01-31	130.50	130.50	129.00	130.00	70,268
2025-01-30	133.00	134.50	131.00	131.00	33,791
2025-01-29	134.00	134.00	132.00	132.00	6,779
2025-01-28	134.00	137.00	133.00	133.00	26,291
2025-01-27	135.00	135.00	134.00	134.00	65,111
2025-01-24	139.00	139.00	134.00	137.00	20,125
2025-01-23	137.00	138.50	132.50	138.50	49,910
2025-01-22	136.00	140.00	136.00	137.00	53,881
2025-01-21	139.00	139.50	137.00	139.50	23,259
2025-01-20	139.00	140.00	139.00	140.00	38,621
2025-01-17	142.00	142.00	142.00	142.00	3,363
2025-01-16	140.50	141.50	140.50	141.00	40,762
2025-01-15	138.50	139.50	138.50	139.50	16,159
2025-01-14	139.00	140.00	139.00	139.00	26,081
2025-01-13	140.00	140.00	137.00	137.00	100,137
2025-01-10	139.00	141.50	139.00	140.50	43,943
2025-01-09	138.00	140.00	138.00	139.50	20,859
2025-01-08	141.00	141.00	138.00	138.00	32,719
2025-01-07	140.50	141.00	140.00	141.00	15,752
2025-01-06	142.00	142.50	141.00	141.50	9,640
2025-01-03	140.00	144.50	140.00	142.50	43,064
2025-01-02	141.00	143.00	140.50	141.00	22,105
2025-01-01	142.00	142.00	142.00	142.00	0
2024-12-31	141.50	142.00	141.00	142.00	20,870
2024-12-30	140.00	141.50	138.00	140.00	43,713
2024-12-27	145.50	145.50	137.00	140.00	18,726
2024-12-26	137.00	137.00	137.00	137.00	0
2024-12-25	137.00	137.00	137.00	137.00	0
2024-12-24	137.50	139.00	137.00	137.00	7,021
2024-12-23	138.00	138.00	137.00	137.00	40,864
2024-12-20	135.00	147.50	135.00	139.50	212,310
2024-12-19	130.00	131.50	129.00	131.50	23,263
2024-12-18	131.50	131.50	131.50	131.50	19,000
2024-12-17	133.50	135.00	132.50	135.00	20,444
2024-12-16	132.00	132.50	132.00	132.50	16,237
2024-12-13	132.00	132.00	129.50	131.00	19,475
2024-12-12	127.50	130.50	127.50	130.00	134,738
2024-12-11	126.00	127.50	126.00	127.50	168,179
2024-12-10	125.00	126.00	124.00	126.00	225,658
2024-12-09	125.00	125.00	125.00	125.00	58,398
2024-12-06	125.00	126.00	125.00	126.00	64,019
2024-12-05	125.00	128.00	125.00	126.00	273,362
2024-12-04	130.50	131.50	127.50	131.50	192,281
2024-12-03	130.50	133.00	130.00	130.00	78,107
2024-12-02	130.50	131.00	130.50	130.50	89,458
2024-11-29	132.50	132.50	132.50	132.50	19,168
2024-11-28	130.00	132.00	130.00	132.00	81,451
2024-11-27	132.00	132.00	130.00	130.50	135,654
2024-11-26	133.50	134.00	131.50	131.50	246,204
2024-11-25	131.50	133.00	131.00	133.00	133,905
2024-11-22	132.50	135.00	132.50	133.50	20,065
2024-11-21	131.00	132.50	131.00	131.50	103,211
2024-11-20	138.50	138.50	130.00	131.00	224,594
2024-11-19	135.00	135.00	133.00	133.00	76,169
2024-11-18	135.00	135.50	134.50	135.00	62,648
2024-11-15	135.00	135.00	135.00	135.00	27,138
2024-11-14	134.00	135.00	134.00	135.00	11,240
2024-11-13	136.00	136.00	134.00	134.00	71,890
2024-11-12	136.00	136.00	136.00	136.00	4,146
2024-11-11	136.50	136.50	136.50	136.50	12,650
2024-11-08	138.00	138.00	136.50	137.00	15,938
2024-11-07	136.00	136.50	136.00	136.00	23,074
2024-11-06	136.00	136.50	136.00	136.00	21,110
2024-11-05	135.00	137.00	135.00	136.00	35,766
2024-11-04	133.00	134.50	132.50	133.50	998,422
2024-11-01	130.50	131.00	129.00	129.00	66,671
2024-10-31	130.50	131.00	130.50	131.00	59,747
2024-10-30	129.00	131.00	129.00	130.50	249,840
2024-10-29	130.00	130.00	129.00	129.50	29,565
2024-10-28	130.00	133.00	129.50	133.00	13,879
2024-10-25	127.00	129.50	127.00	127.00	18,952
2024-10-24	130.00	130.00	130.00	130.00	14,560
2024-10-23	130.00	130.00	129.00	130.00	53,299
2024-10-22	128.00	129.00	127.00	127.00	173,230
2024-10-21	128.50	129.00	127.00	127.00	21,599
2024-10-18	130.00	130.00	130.00	130.00	37,791
2024-10-17	127.00	129.00	127.00	129.00	2,610,238
2024-10-16	127.00	129.50	127.00	127.00	43,870
2024-10-15	133.00	133.00	128.50	128.50	66,306
2024-10-14	131.00	133.00	131.00	131.00	32,980
2024-10-11	133.00	133.50	131.50	131.50	113,171
2024-10-10	133.00	133.50	133.00	133.50	51,416
2024-10-09	132.00	132.00	129.50	131.00	51,675
2024-10-08	134.00	134.00	131.50	131.50	157,193
2024-10-07	134.50	137.50	134.00	134.00	60,523
2024-10-04	134.00	137.00	134.00	134.00	58,070
2024-10-03	134.00	138.00	133.50	137.00	108,593
2024-10-02	134.50	136.00	134.00	135.50	76,586
2024-10-01	138.00	138.00	135.00	136.00	60,234
2024-09-30	137.50	138.50	134.50	134.50	23,041
2024-09-27	137.00	139.00	130.00	137.00	150,824
2024-09-26	136.00	141.00	136.00	136.50	65,020
2024-09-25	136.00	139.00	136.00	138.00	50,398
2024-09-24	138.50	138.50	136.50	136.50	24,428
2024-09-23	137.00	140.50	137.00	140.00	52,475
2024-09-20	144.00	144.00	137.00	140.50	98,707
2024-09-19	145.00	145.00	144.00	144.00	9,621
2024-09-18	146.00	146.00	146.00	146.50	14,578
2024-09-17	145.50	147.00	140.00	146.50	1,076,708
2024-09-16	150.00	153.50	150.00	153.50	13,140
2024-09-13	153.50	153.50	150.00	150.00	11,021
2024-09-12	151.00	151.00	150.50	150.75	25,555
2024-09-11	152.00	152.00	151.00	151.00	17,955
2024-09-10	151.00	151.00	150.50	151.00	45,350
2024-09-09	152.00	153.00	151.00	151.00	58,528
2024-09-06	151.00	153.00	151.00	153.00	67,690
2024-09-05	152.00	152.50	150.00	151.00	146,927
2024-09-04	151.00	151.00	150.00	150.00	20,004
2024-09-03	151.50	151.50	151.00	151.00	46,737
2024-09-02	147.00	151.00	147.00	151.00	106,517
2024-08-30	151.00	151.00	147.00	147.00	63,975
2024-08-29	154.00	154.00	154.00	151.25	1,011
2024-08-28	149.00	154.00	148.00	154.00	21,784
2024-08-27	146.50	148.00	146.50	148.00	11,037
2024-08-26	148.50	148.50	148.50	148.50	0
2024-08-23	149.00	149.00	147.00	148.50	29,105
2024-08-22	147.00	149.00	147.00	148.50	47,223
2024-08-21	146.50	147.00	146.00	147.00	20,997
2024-08-20	145.50	146.50	145.50	146.00	71,416
2024-08-19	147.50	148.50	145.00	145.00	39,833
2024-08-16	146.00	146.50	144.00	146.50	76,943
2024-08-15	143.00	144.50	143.00	144.50	69,867
2024-08-14	146.00	146.00	143.00	144.50	192,315
2024-08-13	144.00	145.00	144.00	145.00	41,831
2024-08-12	146.00	146.00	144.00	144.00	36,286
2024-08-09	147.00	147.00	146.00	146.00	42,045
2024-08-08	148.00	150.00	144.00	144.00	72,217
2024-08-07	149.00	149.00	148.00	148.00	47,922
2024-08-06	147.50	150.00	145.50	145.50	50,518
2024-08-05	148.00	148.50	146.50	146.50	34,277
2024-08-02	149.00	151.00	149.00	151.00	8,668
2024-08-01	148.50	151.00	148.50	149.00	135,505
2024-07-31	148.00	151.00	148.00	151.00	351,545
2024-07-30	148.00	148.00	146.50	147.50	13,539
2024-07-29	147.00	151.00	147.00	148.00	106,280
2024-07-26	140.50	144.00	138.00	144.00	213,622
2024-07-25	142.00	144.00	140.00	142.50	146,979
2024-07-24	140.50	141.75	140.50	141.75	4,538
2024-07-23	140.50	143.00	140.50	140.50	61,969
2024-07-22	145.00	145.00	141.50	142.50	22,946
2024-07-19	143.00	143.00	143.00	140.75	17,013
2024-07-18	143.50	144.50	143.00	144.50	68,627
2024-07-17	147.00	147.00	143.00	143.00	15,503
2024-07-16	139.00	145.50	139.00	145.50	103,143
2024-07-15	144.00	144.00	139.50	139.50	82,386
2024-07-12	139.50	143.00	137.00	142.00	104,172
2024-07-11	135.00	135.00	135.00	135.00	25,121
2024-07-10	137.00	139.50	135.00	135.00	31,397
2024-07-09	138.50	138.50	137.50	137.50	26,438
2024-07-08	140.00	140.00	137.50	137.50	16,697
2024-07-05	140.00	140.00	139.00	139.00	367,366
2024-07-04	136.00	140.00	136.00	139.00	157,899
2024-07-03	135.00	137.50	135.00	136.50	370,614
2024-07-02	139.00	139.00	135.00	136.00	45,162
2024-07-01	137.50	137.50	135.00	136.00	254,596
2024-06-28	137.00	137.00	135.00	137.00	92,033
2024-06-27	134.50	139.50	132.00	136.50	1,962,523
2024-06-26	138.00	138.00	132.00	133.00	666,558
2024-06-25	140.50	140.50	140.00	140.00	17,342
2024-06-24	140.00	141.50	138.00	141.00	109,802
2024-06-21	141.00	141.00	140.00	140.00	40,124
2024-06-20	145.00	145.00	140.50	144.00	60,434
2024-06-19	145.50	145.50	144.00	144.00	80,340
2024-06-18	144.50	144.50	144.00	144.00	10,363
2024-06-17	145.50	145.50	143.50	143.50	42,107
2024-06-14	146.00	146.00	146.00	146.00	18,294
2024-06-13	148.50	148.50	146.00	146.00	266,606
2024-06-12	158.00	158.00	150.50	152.00	34,965
2024-06-11	153.00	153.50	150.50	152.00	32,671
2024-06-10	150.00	159.50	150.00	150.00	47,697
2024-06-07	152.50	158.00	152.00	152.00	39,686
2024-06-06	156.50	156.50	147.00	152.50	48,912
2024-06-05	157.50	157.50	155.00	156.50	31,131
2024-06-04	164.50	164.50	156.50	156.50	11,802
2024-06-03	158.00	166.00	158.00	159.00	77,880
2024-05-31	155.00	158.50	155.00	157.00	52,097
2024-05-30	159.00	159.50	154.50	154.50	185,450
2024-05-29	167.50	167.50	160.00	160.00	40,315
2024-05-28	163.00	164.00	162.00	162.00	12,177
2024-05-27	163.00	163.00	163.00	163.00	0
2024-05-24	163.00	163.00	162.50	163.00	161,576
2024-05-23	161.00	163.00	161.00	163.00	21,631
2024-05-22	162.50	162.50	161.50	161.50	128,409
2024-05-21	166.00	166.00	162.00	163.00	54,342
2024-05-20	159.00	162.00	159.00	160.50	41,226
2024-05-17	160.00	162.00	159.00	159.00	90,519
2024-05-16	160.00	160.00	158.00	159.00	230,318
2024-05-15	156.50	160.00	156.50	158.00	669,400
2024-05-14	155.00	161.50	151.50	157.00	1,763,402
2024-05-13	175.50	176.50	175.50	176.50	30,441
2024-05-10	178.00	178.00	175.50	178.00	52,027
2024-05-09	174.00	182.00	174.00	182.00	37,890
2024-05-08	180.00	180.00	179.00	179.00	62,568
2024-05-07	173.00	178.00	173.00	178.00	1,903,970
2024-05-06	177.00	177.00	177.00	177.00	0
2024-05-03	177.00	177.00	177.00	177.00	42,187
2024-05-02	180.00	180.00	180.00	180.00	18,404
2024-05-01	176.50	179.50	176.00	179.50	28,256
2024-04-30	176.00	176.00	176.00	176.00	118,293
2024-04-29	176.50	176.50	176.00	176.00	12,744
2024-04-26	177.00	177.00	177.00	177.00	8,438
2024-04-25	181.00	181.00	175.00	177.00	57,667
2024-04-24	173.50	180.50	173.50	180.50	21,171
2024-04-23	178.50	179.50	173.50	173.50	326,291
2024-04-22	177.00	180.00	177.00	177.00	49,354
2024-04-19	173.00	178.00	173.00	178.00	29,569
2024-04-18	173.00	173.00	172.50	172.50	61,731
2024-04-17	174.00	174.00	171.50	173.50	46,649
2024-04-16	171.50	174.50	171.50	174.00	219,401
2024-04-15	173.00	175.50	171.50	175.50	206,561
2024-04-12	172.50	174.00	171.00	172.00	205,404
2024-04-11	172.50	172.50	172.50	172.50	11,115
2024-04-10	172.00	172.00	172.00	172.00	57,482
2024-04-09	175.00	180.00	175.00	175.00	50,370
2024-04-08	175.00	182.00	175.00	180.50	46,459
2024-04-05	176.00	178.50	174.00	174.50	74,844
2024-04-04	176.00	176.00	174.50	174.50	22,205
2024-04-03	174.00	176.00	172.00	174.50	52,658
2024-04-02	176.00	176.00	172.50	174.50	25,628
2024-04-01	176.00	176.00	176.00	176.00	0
2024-03-29	176.00	176.00	176.00	176.00	0
2024-03-28	172.00	176.00	172.00	176.00	18,607
2024-03-27	172.50	175.00	172.00	173.00	52,521
2024-03-26	179.50	179.50	175.50	176.00	51,665
2024-03-25	183.00	183.00	177.50	178.50	8,580
2024-03-22	182.00	182.00	175.00	179.00	73,392
2024-03-21	178.50	180.00	177.00	180.00	156,128
2024-03-20	177.00	180.00	175.00	179.50	114,712
2024-03-19	177.00	177.00	176.00	177.00	15,653
2024-03-18	181.50	182.50	177.00	177.00	60,493
2024-03-15	185.00	186.00	180.00	181.00	79,614
2024-03-14	186.00	186.00	185.00	186.00	26,262
2024-03-13	184.50	184.50	183.00	183.00	38,845
2024-03-12	187.00	187.00	184.00	184.00	133,603
2024-03-11	190.50	191.00	185.00	185.00	82,405
2024-03-08	186.50	192.50	186.50	192.50	59,437
2024-03-07	186.50	189.00	186.50	187.50	123,755
2024-03-06	195.50	195.50	185.00	185.00	191,520
2024-03-05	170.00	200.00	170.00	197.00	268,027
2024-03-04	201.00	205.00	201.00	205.00	38,404
2024-03-01	195.50	201.00	195.50	201.00	9,540
2024-02-29	199.50	200.00	190.00	192.00	90,586
2024-02-28	204.00	204.00	199.00	200.00	70,553
2024-02-27	201.00	201.00	201.00	201.00	43,476
2024-02-26	200.00	204.00	200.00	204.00	108,815
2024-02-23	203.00	204.00	200.00	202.00	217,472
2024-02-22	210.00	210.00	210.00	210.00	103,479
2024-02-21	201.00	206.00	201.00	201.00	21,446
2024-02-20	201.00	201.00	200.00	201.00	8,158
2024-02-19	203.00	203.00	200.00	200.00	21,450
2024-02-16	205.00	205.00	201.00	205.00	19,175
2024-02-15	203.00	204.00	203.00	204.00	38,384
2024-02-14	202.00	208.00	202.00	202.00	199,385
2024-02-13	205.00	208.00	204.00	204.00	118,041
2024-02-12	206.00	206.00	205.00	206.00	181,094
2024-02-09	206.00	206.00	206.00	206.00	3,375
2024-02-08	206.00	211.00	206.00	206.00	64,545
2024-02-07	206.00	210.00	206.00	206.00	67,987
2024-02-06	206.00	210.00	206.00	206.00	17,386
2024-02-05	208.00	209.00	206.00	206.00	14,931
2024-02-02	211.00	211.00	208.00	208.00	10,365
2024-02-01	206.00	206.00	206.00	206.00	23,661
2024-01-31	212.00	212.00	207.00	207.00	1,890,818
2024-01-30	210.00	215.00	210.00	212.00	24,828
2024-01-29	214.00	214.00	209.00	210.00	72,280
2024-01-26	214.00	214.00	214.00	214.00	677
2024-01-25	213.00	214.00	213.00	213.00	8,582
2024-01-24	215.00	215.00	214.00	214.00	239,383
2024-01-23	218.00	218.00	209.00	213.50	348,397
2024-01-22	215.00	215.00	212.00	212.00	9,085
2024-01-19	219.00	220.00	219.00	220.00	22,788
2024-01-18	215.00	215.00	211.00	212.00	219,414
2024-01-17	216.00	216.00	216.00	216.00	179,837
2024-01-16	220.00	222.00	215.00	215.00	260,331
2024-01-15	218.00	221.00	218.00	221.00	7,709
2024-01-12	219.00	221.00	213.00	220.00	190,049
2024-01-11	215.00	216.00	212.00	216.00	254,996
2024-01-10	210.00	211.00	210.00	211.00	20,962
2024-01-09	212.00	212.00	210.00	210.00	37,975
2024-01-08	207.00	210.00	206.00	210.00	393,663
2024-01-05	219.00	219.00	207.00	209.00	83,710
2024-01-04	213.00	225.00	213.00	225.00	17,706
2024-01-03	216.00	216.00	213.00	213.00	31,421
2024-01-02	213.00	214.00	209.00	214.00	22,401
2024-01-01	216.00	216.00	216.00	216.00	0
2023-12-29	216.00	216.00	216.00	216.00	15,150
2023-12-28	211.00	220.00	205.00	216.00	24,541
2023-12-27	204.00	212.00	204.00	212.00	16,177
2023-12-26	208.00	208.00	208.00	208.00	0
2023-12-25	208.00	208.00	208.00	208.00	0
2023-12-22	208.00	209.00	208.00	208.00	2,861
2023-12-21	209.00	209.00	208.00	208.00	25,115
2023-12-20	201.00	209.00	201.00	206.00	27,949
2023-12-19	202.00	205.00	200.00	202.00	154,124
2023-12-18	203.00	204.00	200.00	204.00	28,872
2023-12-15	206.00	212.00	203.00	212.00	20,283
2023-12-14	202.00	211.00	202.00	211.00	96,823
2023-12-13	204.00	204.00	200.00	200.00	28,829
2023-12-12	205.00	205.00	198.00	205.00	360,312
2023-12-11	205.00	211.00	205.00	211.00	86,560
2023-12-08	205.00	205.00	205.00	205.00	9,737
2023-12-07	207.00	208.00	200.00	202.00	32,244
2023-12-06	198.50	207.00	198.50	206.00	77,889
2023-12-05	199.00	199.00	199.00	199.00	1,256
2023-12-04	198.00	198.00	192.00	195.00	54,223
2023-12-01	195.00	196.00	192.50	192.50	24,914
2023-11-30	189.00	193.50	188.50	190.00	47,625
2023-11-29	189.00	193.50	188.00	191.50	123,838
2023-11-28	190.00	193.00	189.00	189.00	238,843
2023-11-27	185.00	187.00	185.00	187.00	341,554
2023-11-24	185.00	185.00	185.00	185.00	57,248
2023-11-23	183.00	185.00	183.00	184.00	61,269
2023-11-22	183.00	185.00	182.00	184.50	36,635
2023-11-21	184.00	185.00	183.00	185.00	12,272
2023-11-20	186.50	190.00	183.00	185.00	70,238
2023-11-17	185.00	185.00	183.00	183.00	30,900
2023-11-16	180.00	186.00	180.00	184.50	108,246
2023-11-15	185.00	186.50	181.50	181.50	461,511
2023-11-14	180.00	185.00	180.00	181.50	45,536
2023-11-13	179.50	184.00	179.50	182.00	57,745
2023-11-10	181.00	182.00	180.00	182.00	20,748
2023-11-09	180.00	180.50	177.00	180.50	35,039
2023-11-08	181.50	182.00	177.00	177.00	137,154
2023-11-07	183.00	183.00	180.00	181.00	49,018
2023-11-06	181.50	182.00	180.50	180.50	15,448
2023-11-03	179.50	181.00	179.50	181.00	9,074
2023-11-02	178.00	179.00	178.00	179.00	56,619
2023-11-01	188.00	188.00	176.00	176.00	39,586
2023-10-31	181.00	181.00	181.00	181.00	3,257
2023-10-30	182.00	182.00	181.50	182.00	10,471
2023-10-27	185.00	185.00	182.00	182.00	20,507
2023-10-26	187.50	190.00	182.00	182.00	119,712
2023-10-25	193.00	193.00	190.00	190.00	17,343
2023-10-24	189.50	189.50	188.50	189.50	38,035
2023-10-23	190.00	190.00	189.50	190.00	18,981
2023-10-20	190.50	190.50	189.00	189.50	40,118
2023-10-19	187.00	190.50	187.00	188.00	20,297
2023-10-18	190.00	192.00	187.00	187.00	90,075
2023-10-17	192.00	194.50	190.00	190.00	75,946
2023-10-16	199.50	202.00	189.00	189.00	33,169
2023-10-13	205.00	205.00	193.00	193.00	57,347
2023-10-12	210.00	210.00	205.00	205.00	20,533
2023-10-11	211.00	217.00	211.00	211.00	1,946
2023-10-10	215.00	217.00	210.00	210.00	20,151
2023-10-09	219.00	219.00	214.00	214.00	6,457
2023-10-06	217.00	220.00	217.00	220.00	20,346
2023-10-05	219.00	219.00	217.00	217.00	6,494
2023-10-04	220.00	220.00	219.00	219.00	130,276
2023-10-03	223.00	223.00	220.00	220.00	9,578
2023-10-02	223.00	227.00	223.00	224.00	3,308
2023-09-29	225.00	226.00	225.00	225.00	18,675
2023-09-28	225.00	225.00	224.00	225.00	89,856
2023-09-27	226.00	229.00	225.00	225.00	11,635
2023-09-26	229.00	229.00	225.00	225.00	15,720
2023-09-25	227.00	231.00	227.00	230.00	6,172
2023-09-22	232.00	232.00	227.00	227.00	31,012
2023-09-21	232.00	233.00	232.00	232.00	16,646
2023-09-20	232.00	234.00	230.00	233.00	75,013
2023-09-19	233.00	234.00	232.00	232.00	18,864
2023-09-18	231.00	231.00	231.00	231.00	8,946
2023-09-15	232.00	232.00	230.00	230.00	30,165
2023-09-14	230.00	230.00	230.00	230.00	11,484
2023-09-13	230.00	230.00	230.00	230.00	7,334
2023-09-12	227.00	230.00	223.00	230.00	36,788
2023-09-11	228.00	228.00	225.00	225.00	66,218
2023-09-08	228.00	230.00	227.00	230.00	54,231
2023-09-07	223.00	226.00	223.00	226.00	20,229
2023-09-06	223.00	223.00	219.00	222.00	32,987
2023-09-05	221.00	229.00	221.00	229.00	57,480
2023-09-04	218.00	225.00	218.00	219.00	45,172
2023-09-01	217.00	217.00	217.00	217.00	13,464
2023-08-31	217.00	219.00	217.00	219.00	29,511
2023-08-30	214.00	218.00	214.00	218.00	25,002
2023-08-29	215.00	215.00	214.00	214.00	60,283
2023-08-28	214.00	214.00	214.00	214.00	0
2023-08-25	214.00	214.00	214.00	214.00	1,795
2023-08-24	219.00	219.00	219.00	219.00	5,896
2023-08-23	220.00	220.00	220.00	220.00	14,470
2023-08-22	221.00	221.00	215.00	221.00	19,463
2023-08-21	215.00	215.00	214.00	214.00	185,976
2023-08-18	218.00	219.00	217.00	219.00	127,920
2023-08-17	218.00	218.00	218.00	218.00	39,728
2023-08-16	219.00	219.00	218.00	218.00	60,557
2023-08-15	220.00	220.00	220.00	220.00	6,724
2023-08-14	223.00	225.00	220.00	222.00	74,471
2023-08-11	218.00	221.00	218.00	220.00	47,891
2023-08-10	218.00	219.00	218.00	219.00	90,822
2023-08-09	222.00	222.00	220.00	220.00	66,141
2023-08-08	223.00	223.00	221.00	221.00	11,132
2023-08-07	217.00	222.00	217.00	222.00	21,114
2023-08-04	215.00	221.00	215.00	221.00	278,643
2023-08-03	223.00	223.00	217.00	217.00	243,171
2023-08-02	224.00	224.00	222.00	224.00	42,421
2023-08-01	222.00	223.00	222.00	223.00	26,109
2023-07-31	225.00	225.00	222.00	223.00	65,537
2023-07-28	222.00	223.00	221.00	222.00	44,089
2023-07-27	180.00	227.00	176.00	227.00	391,613
2023-07-26	239.00	239.00	239.00	239.00	499,153
2023-07-25	241.00	241.00	239.00	239.00	65,740
2023-07-24	247.00	247.00	241.00	243.00	17,847
2023-07-21	243.00	243.00	242.00	242.00	84,174
2023-07-20	240.00	243.00	240.00	243.00	37,441
2023-07-19	240.00	240.00	239.00	240.00	187,110
2023-07-18	240.00	240.00	238.00	238.00	21,978
2023-07-17	240.00	240.00	236.00	236.00	17,896
2023-07-14	239.00	240.00	236.00	240.00	36,778
2023-07-13	240.00	244.00	238.00	244.00	79,430
2023-07-12	242.00	242.00	240.00	240.00	107,292
2023-07-11	242.00	242.00	239.00	242.00	15,717
2023-07-10	241.00	241.00	241.00	241.00	5,224
2023-07-07	247.00	248.00	238.00	248.00	16,743
2023-07-06	246.00	246.00	244.00	245.00	13,521
2023-07-05	246.00	250.00	245.00	250.00	24,981
2023-07-04	250.00	250.00	246.00	250.00	20,011
2023-07-03	252.00	252.00	246.00	249.00	37,809
2023-06-30	251.00	255.00	249.00	249.00	75,937
2023-06-29	255.00	255.00	250.00	250.00	24,238
2023-06-28	252.00	255.00	252.00	255.00	5,432
2023-06-27	254.00	255.00	253.00	253.00	15,114
2023-06-26	260.00	260.00	253.00	253.00	48,403
2023-06-23	254.00	260.00	254.00	260.00	6,301
2023-06-22	260.00	263.00	254.00	255.00	38,144
2023-06-21	261.00	268.00	261.00	268.00	32,772
2023-06-20	270.00	270.00	266.00	266.00	40,146
2023-06-19	270.00	272.00	266.00	270.00	183,491
2023-06-16	264.00	275.00	264.00	275.00	38,589
2023-06-15	269.00	272.00	269.00	269.00	39,748
2023-06-14	268.00	270.00	268.00	270.00	41,364
2023-06-13	264.00	272.00	264.00	272.00	72,578
2023-06-12	264.00	264.00	258.00	258.00	16,917
2023-06-09	260.00	260.00	260.00	260.00	424,538
2023-06-08	256.00	258.00	256.00	258.00	21,589
2023-06-07	255.00	259.00	255.00	256.00	43,690
2023-06-06	261.00	261.00	257.00	258.00	88,496
2023-06-05	256.00	257.00	255.00	257.00	42,570
2023-06-02	254.00	257.00	254.00	254.00	257,324
2023-06-01	240.00	250.00	240.00	248.00	110,261
2023-05-31	242.00	246.00	240.00	241.00	1,268,929
2023-05-30	238.00	238.00	238.00	238.00	56,583
2023-05-29	240.00	240.00	240.00	240.00	0
2023-05-26	242.00	243.00	238.00	240.00	257,911
2023-05-25	256.00	256.00	232.00	237.00	1,013,292
2023-05-24	265.00	265.00	263.00	263.00	392,520
2023-05-23	265.00	265.00	265.00	265.00	8,094
2023-05-22	273.00	273.00	265.00	265.00	140,392
2023-05-19	277.00	277.00	270.00	271.00	28,243
2023-05-18	278.00	278.00	271.00	271.00	139,547
2023-05-17	277.00	277.00	277.00	277.00	26,228
2023-05-16	278.00	278.00	278.00	278.00	15,923
2023-05-15	279.00	280.00	279.00	279.00	346,478
2023-05-12	283.00	283.00	283.00	283.00	24,872
2023-05-11	286.00	289.00	283.00	287.00	15,517
2023-05-10	293.00	294.00	289.00	294.00	28,477
2023-05-09	295.00	295.00	286.00	292.00	274,301
2023-05-08	287.00	287.00	287.00	287.00	0
2023-05-05	292.00	292.00	287.00	287.00	141,634
2023-05-04	291.00	291.00	286.00	286.00	74,338
2023-05-03	294.00	294.00	289.00	291.00	71,445
2023-05-02	290.00	295.00	290.00	295.00	15,030
2023-05-01	292.00	292.00	292.00	292.00	0
2023-04-28	292.00	292.00	290.00	292.00	77,311
2023-04-27	297.00	297.00	297.00	297.00	8,391
2023-04-26	294.00	296.00	292.00	296.00	34,530
2023-04-25	294.00	299.00	292.00	292.00	20,447
2023-04-24	305.00	305.00	294.00	296.00	64,425
2023-04-21	309.00	309.00	297.00	301.00	201,093
2023-04-20	303.00	307.00	303.00	307.00	166,684
2023-04-19	309.00	310.00	306.00	307.00	16,825
2023-04-18	301.00	310.00	301.00	310.00	29,103
2023-04-17	303.00	303.00	302.50	302.50	10,400
2023-04-14	295.00	303.00	295.00	303.00	40,286
2023-04-13	298.00	298.00	298.00	298.00	20,280
2023-04-12	307.00	307.00	296.00	300.00	136,381
2023-04-11	300.00	300.00	300.00	300.00	15,033
2023-04-10	298.00	298.00	298.00	298.00	0
2023-04-07	298.00	298.00	298.00	298.00	0
2023-04-06	302.00	302.00	298.00	298.00	18,060
2023-04-05	305.00	305.00	302.00	302.00	7,474
2023-04-04	306.00	306.00	306.00	306.00	19,354
2023-04-03	304.00	304.00	301.50	301.50	9,867
2023-03-31	298.00	307.00	298.00	304.00	87,303
2023-03-30	300.00	300.00	298.00	298.00	167,391
2023-03-29	296.00	301.00	296.00	301.00	13,931
2023-03-28	297.00	302.00	297.00	302.00	14,769
2023-03-27	298.00	298.00	298.00	298.00	17,651
2023-03-24	302.00	302.00	302.00	302.00	26,096
2023-03-23	297.00	299.00	297.00	299.00	144,326
2023-03-22	303.00	303.00	300.00	302.00	77,961
2023-03-21	302.00	307.00	301.00	304.00	144,468
2023-03-20	308.00	309.00	303.00	303.00	27,293
2023-03-17	304.00	310.00	302.00	310.00	53,667
2023-03-16	313.00	313.00	302.00	302.00	31,386
2023-03-15	308.00	308.00	308.00	308.00	9,329
2023-03-14	310.00	315.00	306.00	311.00	120,511
2023-03-13	319.00	319.00	309.00	310.00	91,799
2023-03-10	317.00	317.00	316.00	315.50	48,165
2023-03-09	318.00	318.00	318.00	315.50	454,885
2023-03-08	314.00	323.00	314.00	318.00	185,060
2023-03-07	322.00	324.00	319.00	323.00	62,234
2023-03-06	322.00	328.00	322.00	325.00	36,218
2023-03-03	321.00	325.00	320.00	324.00	13,178
2023-03-02	328.00	328.00	325.00	325.00	36,397
2023-03-01	326.00	333.00	326.00	330.00	88,847
2023-02-28	330.00	330.00	330.00	330.00	101,586
2023-02-27	327.00	333.00	327.00	332.00	156,291
2023-02-24	331.00	332.00	328.00	330.00	25,478
2023-02-23	331.00	331.00	331.00	331.00	2,900
2023-02-22	332.00	332.00	330.00	331.00	105,728
2023-02-21	332.00	332.00	326.00	330.00	17,966
2023-02-20	331.00	331.00	327.00	328.00	19,764
2023-02-17	330.00	330.00	330.00	330.00	254,027
2023-02-16	334.00	334.00	330.00	330.00	156,911
2023-02-15	329.00	329.00	329.00	329.00	126,247
2023-02-14	335.00	335.00	330.00	330.00	96,082
2023-02-13	336.00	336.00	336.00	336.00	19,259
2023-02-10	344.00	344.00	330.00	333.00	105,606
2023-02-09	336.00	336.00	335.00	336.00	107,436
2023-02-08	340.00	340.00	331.00	336.00	6,738
2023-02-07	346.00	349.00	338.00	338.00	113,918
2023-02-06	349.00	349.00	340.00	340.00	115,265
2023-02-03	345.00	347.00	340.00	344.00	26,736
2023-02-02	344.00	345.00	338.00	345.00	85,704
2023-02-01	334.00	340.00	332.00	337.00	99,517
2023-01-31	349.00	350.00	330.00	332.00	214,437
2023-01-30	346.00	347.00	346.00	347.00	41,261
2023-01-27	349.00	349.00	346.00	348.00	111,142
2023-01-26	346.00	349.00	345.00	346.00	106,998
2023-01-25	348.00	348.00	346.00	346.00	261,314
2023-01-24	344.00	348.00	344.00	348.00	129,121
2023-01-23	338.00	342.00	336.00	340.00	188,826
2023-01-20	336.00	338.00	334.00	338.00	89,632
2023-01-19	333.00	335.00	330.00	333.00	42,111
2023-01-18	325.00	334.00	325.00	326.00	10,889
2023-01-17	340.00	340.00	322.00	326.00	54,810
2023-01-16	330.00	338.00	328.00	335.00	94,502
2023-01-13	330.00	336.00	327.00	330.00	70,371
2023-01-12	330.00	337.00	325.00	325.00	116,835
2023-01-11	322.00	335.00	321.00	329.00	124,323
2023-01-10	327.00	330.00	323.00	324.00	143,171
2023-01-09	329.00	329.00	322.00	324.00	34,651
2023-01-06	320.00	329.00	320.00	328.00	66,613
2023-01-05	312.00	324.00	312.00	324.00	83,099
2023-01-04	301.00	317.00	298.00	313.00	120,600
2023-01-03	300.00	306.00	300.00	306.00	132,446
2023-01-02	302.00	302.00	302.00	302.00	0
2022-12-30	302.00	302.00	299.00	302.00	118,362
2022-12-29	298.00	304.00	297.00	301.00	126,106
2022-12-28	300.00	307.00	300.00	306.00	114,372
2022-12-27	300.00	300.00	300.00	300.00	0
2022-12-26	300.00	300.00	300.00	300.00	0
2022-12-23	300.00	304.00	300.00	300.00	31,244
2022-12-22	300.00	303.00	298.00	303.00	150,832
2022-12-21	300.00	305.00	299.00	299.00	105,510
2022-12-20	300.00	300.00	296.00	296.00	47,064
2022-12-19	296.00	300.00	296.00	300.00	51,083
2022-12-16	297.00	306.00	291.00	295.00	125,822
2022-12-15	300.00	302.00	296.00	296.00	142,000
2022-12-14	305.00	306.00	302.00	302.00	177,848
2022-12-13	300.00	307.00	300.00	304.00	90,284
2022-12-12	306.00	306.00	306.00	306.00	10,848
2022-12-09	300.00	304.00	300.00	302.00	13,770
2022-12-08	311.00	311.00	299.00	299.00	220,505
2022-12-07	307.00	309.00	307.00	308.00	1,425,942
2022-12-06	304.00	311.00	304.00	309.00	104,454
2022-12-05	304.00	308.00	304.00	304.00	32,199
2022-12-02	303.00	307.00	303.00	303.00	11,910
2022-12-01	314.00	314.00	306.00	309.00	134,698
2022-11-30	310.00	310.00	303.00	303.00	135,597
2022-11-29	302.00	310.00	297.00	306.00	173,678
2022-11-28	282.00	304.00	282.00	302.00	193,721
2022-11-25	270.00	285.00	270.00	283.00	45,680
2022-11-24	268.00	279.00	245.00	275.00	88,516
2022-11-23	290.00	292.00	287.00	291.00	48,001
2022-11-22	285.00	294.00	285.00	292.00	79,668
2022-11-21	288.00	289.00	285.00	285.00	51,575
2022-11-18	288.00	288.00	288.00	288.00	21,678
2022-11-17	285.00	287.00	285.00	285.00	48,842
2022-11-16	284.00	288.00	279.00	283.00	310,641
2022-11-15	280.00	283.00	280.00	280.00	41,189
2022-11-14	283.00	284.00	277.00	280.00	127,153
2022-11-11	277.00	283.00	277.00	280.00	30,169
2022-11-10	278.00	285.00	275.00	282.00	112,080
2022-11-09	271.00	282.00	271.00	279.00	130,037
2022-11-08	280.00	280.00	273.00	273.00	99,424
2022-11-07	264.00	280.00	264.00	279.00	157,569
2022-11-04	257.00	264.00	255.00	262.00	68,214
2022-11-03	261.00	261.00	254.00	258.00	105,686
2022-11-02	250.00	261.00	250.00	261.00	367,028
2022-11-01	244.00	250.00	242.00	250.00	41,577
2022-10-31	240.00	242.00	239.00	241.00	30,146
2022-10-28	241.00	241.00	230.00	240.00	170,151
2022-10-27	240.00	243.00	240.00	243.00	29,896
2022-10-26	242.00	248.00	238.00	242.00	795,538
2022-10-25	240.00	241.00	238.00	239.00	24,514
2022-10-24	240.00	240.00	239.00	239.00	24,802
2022-10-21	245.00	245.00	240.00	240.00	712,832
2022-10-20	248.00	248.00	241.00	245.00	526,106
2022-10-19	251.00	252.00	242.00	244.00	45,823
2022-10-18	259.00	259.00	251.00	252.00	17,025
2022-10-17	252.00	259.00	252.00	255.00	19,189
2022-10-14	260.00	263.00	252.00	258.00	45,428
2022-10-13	260.00	260.00	259.00	259.00	11,946
2022-10-12	255.00	255.00	254.00	255.50	96,235
2022-10-11	261.00	265.00	258.00	258.00	22,593
2022-10-10	254.00	264.00	251.00	264.00	105,710
2022-10-07	247.00	247.00	247.00	247.00	2,117
2022-10-06	254.00	254.00	251.00	253.00	10,473
2022-10-05	244.00	251.00	241.00	251.00	63,353
2022-10-04	233.00	246.00	233.00	244.00	51,616
2022-10-03	236.00	236.00	230.00	232.00	150,394
2022-09-30	246.00	252.00	231.00	231.00	52,969
2022-09-29	265.00	265.00	245.00	246.00	37,064
2022-09-28	258.00	264.00	255.00	258.00	61,318
2022-09-27	259.00	259.00	259.00	259.00	27,526
2022-09-26	267.00	269.00	266.00	267.00	150,644
2022-09-23	263.00	272.00	263.00	267.00	123,169
2022-09-22	269.00	270.00	267.00	267.00	4,782
2022-09-21	265.00	271.00	265.00	270.00	91,928
2022-09-20	265.00	269.00	261.00	266.00	17,513
2022-09-19	270.00	270.00	270.00	270.00	0
2022-09-16	270.00	272.00	270.00	270.00	61,484
2022-09-15	270.00	279.00	268.00	268.00	50,332
2022-09-14	269.00	274.00	269.00	269.00	76,649
2022-09-13	288.00	291.00	271.00	271.00	73,158
2022-09-12	294.00	294.00	290.00	290.00	121,938
2022-09-09	294.00	295.00	286.00	291.00	210,980
2022-09-08	294.00	294.00	283.00	293.00	107,903
2022-09-07	284.00	290.00	284.00	288.00	67,185
2022-09-06	279.00	285.00	275.00	285.00	122,297
2022-09-05	269.00	269.00	263.00	263.00	18,868
2022-09-02	260.00	266.50	260.00	266.50	111,530
2022-09-01	273.00	273.00	260.00	260.00	90,167
2022-08-31	270.00	270.00	270.00	270.00	456,805
2022-08-30	272.00	275.00	265.00	270.00	54,822
2022-08-29	275.00	275.00	275.00	275.00	0
2022-08-26	275.00	275.00	272.00	275.00	52,279
2022-08-25	281.00	282.00	277.00	278.00	36,700
2022-08-24	282.00	284.00	276.00	279.00	49,680
2022-08-23	291.00	291.00	280.00	280.00	66,045
2022-08-22	300.00	300.00	285.00	285.00	75,236
2022-08-19	305.00	307.00	304.00	304.00	21,945
2022-08-18	307.00	307.00	306.00	306.00	137,024
2022-08-17	309.00	309.00	309.00	309.00	12,402
2022-08-16	310.00	310.00	308.00	308.00	43,766
2022-08-15	309.00	310.00	308.00	310.00	20,079
2022-08-12	310.00	310.00	310.00	308.50	13,555
2022-08-11	310.00	310.00	307.00	310.00	4,743
2022-08-10	309.00	309.00	306.00	306.00	13,679
2022-08-09	310.00	310.00	307.00	307.00	40,630
2022-08-08	303.00	310.00	303.00	310.00	56,713
2022-08-05	308.00	310.00	306.00	308.00	13,579
2022-08-04	304.00	308.00	304.00	308.00	10,965
2022-08-03	310.00	310.00	310.00	310.00	7,086
2022-08-02	301.00	309.00	301.00	309.00	7,929
2022-08-01	306.00	306.00	306.00	306.00	9,885
2022-07-29	310.00	313.00	306.00	306.00	68,349
2022-07-28	304.00	306.00	303.00	306.00	21,855
2022-07-27	307.00	309.00	306.00	309.00	31,281
2022-07-26	306.00	309.00	304.00	309.00	71,347
2022-07-25	306.00	308.00	306.00	306.00	81,369
2022-07-22	290.00	310.00	290.00	310.00	26,793
2022-07-21	294.00	295.00	288.00	288.00	50,736
2022-07-20	290.00	295.00	286.00	295.00	37,071
2022-07-19	290.00	290.00	284.00	290.00	24,200
2022-07-18	281.00	288.00	280.00	284.00	68,070
2022-07-15	280.00	288.00	277.00	288.00	94,349
2022-07-14	282.00	284.00	282.00	284.00	14,758
2022-07-13	285.00	285.00	278.00	283.50	24,783
2022-07-12	286.00	288.00	285.00	285.00	29,209
2022-07-11	301.00	305.00	286.00	286.00	45,817
2022-07-08	289.00	296.00	289.00	294.00	25,681
2022-07-07	293.00	298.00	289.00	298.00	48,187
2022-07-06	295.00	295.00	286.00	292.00	24,135
2022-07-05	290.00	290.00	290.00	293.50	4,483
2022-07-04	296.00	297.00	288.00	297.00	75,697
2022-07-01	295.00	296.00	295.00	296.00	26,813
2022-06-30	296.00	297.00	295.00	297.00	45,034
2022-06-29	292.00	301.00	292.00	300.00	27,745
2022-06-28	305.00	305.00	293.00	297.00	64,397
2022-06-27	304.00	304.00	304.00	304.00	2,258
2022-06-24	302.00	304.00	301.00	304.00	57,040
2022-06-23	307.00	307.00	295.00	297.00	95,908
2022-06-22	308.00	308.00	308.00	308.00	23,813
2022-06-21	305.00	305.00	302.00	302.00	33,500
2022-06-20	311.00	311.00	305.00	305.00	36,965
2022-06-17	311.00	311.00	306.00	306.00	53,759
2022-06-16	309.00	309.00	309.00	309.00	35,961
2022-06-15	306.00	312.00	306.00	312.00	95,050
2022-06-14	316.00	316.00	306.00	306.00	45,813
2022-06-13	314.00	314.00	311.00	311.00	61,125
2022-06-10	320.00	320.00	316.00	316.00	142,431
2022-06-09	330.00	331.00	319.00	319.00	244,741
2022-06-08	330.00	330.00	325.00	330.00	58,940
2022-06-07	324.00	327.00	320.00	325.00	27,717
2022-06-06	330.00	330.00	325.00	325.00	105,533
2022-06-03	329.00	329.00	329.00	329.00	0
2022-06-02	329.00	329.00	329.00	329.00	0
2022-06-01	327.00	329.00	326.00	329.00	10,651
2022-05-31	330.00	330.00	321.00	321.00	69,094
2022-05-30	325.00	333.00	323.00	323.00	276,474
2022-05-27	330.00	334.00	328.00	334.00	30,600
2022-05-26	331.00	335.00	325.00	326.00	119,267
2022-05-25	337.00	338.00	334.00	334.00	49,713
2022-05-24	346.00	346.00	335.00	335.00	50,599
2022-05-23	355.00	355.00	355.00	355.00	5,401
2022-05-20	340.00	345.00	338.00	340.00	58,160
2022-05-19	338.00	341.00	332.00	338.00	41,045
2022-05-18	339.00	349.00	339.00	343.00	8,664
2022-05-17	340.00	342.00	340.00	340.00	12,555
2022-05-16	342.00	343.00	336.00	339.00	75,007
2022-05-13	344.00	345.00	339.00	339.00	4,897
2022-05-12	325.00	337.00	325.00	334.00	23,634
2022-05-11	329.00	331.00	324.00	331.00	49,173
2022-05-10	328.00	328.00	327.00	327.00	246,994
2022-05-09	324.00	324.00	321.00	321.00	68,226
2022-05-06	335.00	341.00	322.00	322.00	316,415
2022-05-05	355.00	355.00	335.00	335.00	88,060
2022-05-04	369.00	370.00	365.00	365.00	87,956
2022-05-03	368.00	370.00	365.00	365.00	124,899
2022-05-02	363.00	363.00	363.00	363.00	0
2022-04-29	372.00	372.00	360.00	363.00	71,134
2022-04-28	370.00	370.00	370.00	370.00	56,806
2022-04-27	370.00	370.00	363.00	365.00	74,869
2022-04-26	380.00	380.00	365.00	370.00	122,384
2022-04-25	381.00	382.00	375.00	376.00	381,111
2022-04-22	381.00	383.00	380.00	380.00	255,871
2022-04-21	381.00	381.00	380.00	380.00	83,733
2022-04-20	384.00	384.00	381.00	381.00	23,330
2022-04-19	387.00	397.00	382.00	387.00	116,769
2022-04-18	385.00	385.00	385.00	385.00	0
2022-04-15	385.00	385.00	385.00	385.00	0
2022-04-14	387.00	387.00	380.00	385.00	174,511
2022-04-13	384.00	384.00	380.00	384.00	9,239
2022-04-12	380.00	384.00	380.00	384.00	20,219
2022-04-11	387.00	387.00	382.00	382.00	16,349
2022-04-08	381.00	387.00	380.00	387.00	14,091
2022-04-07	380.00	388.00	378.00	380.00	207,230
2022-04-06	382.00	382.00	382.00	382.00	14,754
2022-04-05	382.00	382.00	382.00	382.00	25,860
2022-04-04	384.00	384.00	380.00	381.00	13,619
2022-04-01	380.00	387.00	380.00	380.00	249,875
2022-03-31	385.00	385.00	379.00	380.00	81,872
2022-03-30	388.00	390.00	387.00	388.00	90,439
2022-03-29	382.00	391.00	382.00	387.00	25,215
2022-03-28	389.00	389.00	380.00	388.00	443,073
2022-03-25	385.00	390.00	383.00	383.00	11,065
2022-03-24	394.00	397.00	394.00	396.00	38,032
2022-03-23	395.00	398.00	392.00	397.00	109,545
2022-03-22	398.00	398.00	394.00	394.00	3,866
2022-03-21	394.00	398.00	394.00	398.00	84,208
2022-03-18	393.00	405.00	391.00	393.00	88,748
2022-03-17	390.00	394.00	390.00	392.00	50,280
2022-03-16	393.00	393.00	380.00	386.00	91,506
2022-03-15	385.00	386.00	385.00	386.00	39,085
2022-03-14	386.00	386.00	386.00	386.00	129,004
2022-03-11	380.00	385.00	380.00	381.00	616,233
2022-03-10	366.00	378.00	366.00	376.00	147,469
2022-03-09	360.00	379.00	358.00	361.00	464,980
2022-03-08	341.00	347.00	338.00	345.00	371,269
2022-03-07	361.00	361.00	330.00	330.00	99,568
2022-03-04	379.00	379.00	364.00	364.00	38,446
2022-03-03	384.00	398.00	376.00	376.00	70,753
2022-03-02	388.00	388.00	388.00	388.00	72,719
2022-03-01	398.00	398.00	375.00	380.00	54,586
2022-02-28	390.00	393.00	390.00	392.00	7,576
2022-02-25	392.00	400.00	392.00	395.00	27,841
2022-02-24	393.00	394.00	385.00	385.00	30,986
2022-02-23	407.00	407.00	401.00	403.00	41,070
2022-02-22	413.00	415.00	406.00	406.00	48,272
2022-02-21	420.00	420.00	415.00	415.00	32,054
2022-02-18	430.00	430.00	423.00	425.00	12,015
2022-02-17	429.00	429.00	424.00	424.00	384
2022-02-16	430.00	430.00	426.00	429.00	55,797
2022-02-15	425.00	425.00	425.00	425.00	17,318
2022-02-14	425.00	427.00	422.00	422.00	35,945
2022-02-11	429.00	440.00	429.00	440.00	57,319
2022-02-10	433.00	435.00	432.00	435.00	216,627
2022-02-09	430.00	437.00	430.00	435.00	8,371
2022-02-08	430.00	430.00	430.00	434.00	34,510
2022-02-07	430.00	434.00	430.00	434.00	16,263
2022-02-04	437.00	438.00	435.00	438.00	83,462
2022-02-03	445.00	452.00	432.00	432.00	37,747
2022-02-02	448.00	448.00	447.00	447.00	35,510
2022-02-01	448.00	452.00	444.00	452.00	31,749
2022-01-31	436.00	446.00	436.00	444.00	97,549
2022-01-28	462.00	462.00	436.00	445.00	159,044
2022-01-27	425.00	460.00	424.00	459.00	76,990
2022-01-26	427.00	428.00	423.00	425.00	40,290
2022-01-25	425.00	425.00	425.00	425.00	17,711
2022-01-24	418.00	427.00	418.00	425.00	24,787
2022-01-21	426.00	430.00	426.00	427.00	41,830
2022-01-20	421.00	432.00	421.00	425.00	26,334
2022-01-19	419.00	420.00	417.00	420.00	28,140
2022-01-18	415.00	420.00	415.00	420.00	8,703
2022-01-17	425.00	426.00	424.00	426.00	5,283
2022-01-14	421.00	421.00	420.00	420.00	2,773
2022-01-13	420.00	433.00	420.00	433.00	45,552
2022-01-12	421.00	421.00	421.00	421.00	8,892
2022-01-11	418.00	426.00	418.00	426.00	8,406
2022-01-10	421.00	426.00	421.00	426.00	96
2022-01-07	418.00	421.00	416.00	420.00	45,455
2022-01-06	423.00	425.00	420.00	420.00	4,939
2022-01-05	420.00	422.00	419.00	422.00	10,628
2022-01-04	428.00	428.00	422.50	422.50	7,051
2022-01-03	428.00	428.00	428.00	428.00	0
2021-12-31	424.00	428.00	420.00	428.00	13,544
2021-12-30	420.00	423.00	410.00	419.00	42,227
2021-12-29	425.00	428.00	423.00	423.00	9,040
2021-12-28	430.00	430.00	430.00	430.00	0
2021-12-27	430.00	430.00	430.00	430.00	0
2021-12-24	428.00	431.00	428.00	430.00	9,558
2021-12-23	429.00	432.00	425.00	425.00	10,226
2021-12-22	425.00	432.00	423.00	432.00	15,958
2021-12-21	424.00	428.00	422.00	428.00	15,030
2021-12-20	424.00	424.00	415.00	420.00	48,006
2021-12-17	421.00	423.00	421.00	421.00	20,658
2021-12-16	426.00	426.00	420.00	422.00	3,642
2021-12-15	424.00	424.00	420.00	424.00	28,201
2021-12-14	430.00	431.00	420.00	420.00	24,095
2021-12-13	434.00	434.00	428.00	428.00	2,694
2021-12-10	436.00	441.00	436.00	440.00	8,652
2021-12-09	441.00	443.00	434.00	436.00	64,767
2021-12-08	438.00	440.00	433.00	440.00	7,987
2021-12-07	430.00	440.00	430.00	433.00	19,694
2021-12-06	431.00	432.00	424.00	428.00	11,091
2021-12-03	428.00	436.00	426.00	426.00	17,738
2021-12-02	439.00	439.00	433.00	433.00	10,903
2021-12-01	445.00	445.00	433.00	437.00	23,963
2021-11-30	442.00	445.00	432.00	435.00	25,015
2021-11-29	447.00	453.00	441.00	447.00	44,414
2021-11-26	448.00	455.00	443.00	447.00	86,783
2021-11-25	446.00	446.00	426.00	440.00	151,730
2021-11-24	413.00	428.00	413.00	428.00	33,909
2021-11-23	425.00	427.00	416.00	416.00	12,830
2021-11-22	426.00	432.00	418.00	424.00	38,159
2021-11-19	434.00	438.00	430.00	430.00	58,194
2021-11-18	443.00	445.00	426.00	433.00	74,009
2021-11-17	442.00	444.00	434.00	435.00	27,766
2021-11-16	451.00	451.00	436.00	440.00	46,118
2021-11-15	451.00	460.00	451.00	460.00	17,136
2021-11-12	450.00	450.00	450.00	450.00	115,963
2021-11-11	455.00	460.00	455.00	460.00	5,565
2021-11-10	458.00	462.00	455.00	460.00	7,980
2021-11-09	464.00	464.00	461.00	463.00	62,807
2021-11-08	453.00	465.00	451.00	465.00	33,073
2021-11-05	448.00	469.00	448.00	455.00	84,315
2021-11-04	465.00	465.00	440.00	440.00	68,959
2021-11-03	465.00	469.00	457.00	457.00	47,242
2021-11-02	466.00	470.00	453.00	461.00	86,849
2021-11-01	458.00	466.00	455.00	460.00	20,063
2021-10-29	448.00	469.00	443.00	455.00	233,581
2021-10-28	460.00	463.00	451.00	451.00	62,114
2021-10-27	475.00	479.00	467.00	467.00	26,835
2021-10-26	479.00	484.00	475.00	475.00	18,590
2021-10-25	475.00	486.00	475.00	478.00	22,071
2021-10-22	480.00	480.00	469.00	469.00	24,527
2021-10-21	480.00	480.00	480.00	480.00	16,105
2021-10-20	488.00	488.00	481.00	484.00	6,561
2021-10-19	499.00	499.00	485.00	485.00	1,050,067
2021-10-18	496.00	500.00	496.00	500.00	46,074
2021-10-15	497.00	497.00	495.00	495.00	110,989
2021-10-14	500.00	502.00	495.00	495.00	14,189
2021-10-13	504.00	504.00	493.00	495.00	17,342
2021-10-12	490.00	510.00	490.00	494.00	61,459
2021-10-11	490.00	498.00	490.00	493.00	13,444
2021-10-08	494.00	510.00	493.00	498.00	20,089
2021-10-07	490.00	494.00	481.00	493.00	99,725
2021-10-06	481.00	489.00	475.00	479.00	43,878
2021-10-05	489.00	495.00	483.00	485.00	30,956
2021-10-04	484.00	500.00	484.00	484.00	20,965
2021-10-01	490.00	499.00	482.00	482.00	17,333
2021-09-30	502.00	504.00	492.00	492.00	19,491
2021-09-29	504.00	508.00	500.00	502.00	92,290
2021-09-28	508.00	508.00	498.00	504.00	26,927
2021-09-27	504.00	510.00	500.00	508.00	19,280
2021-09-24	502.00	502.00	502.00	503.00	19,859
2021-09-23	504.00	506.00	494.00	502.00	36,913
2021-09-22	504.00	504.00	498.00	502.00	12,921
2021-09-21	500.00	504.00	499.00	502.00	22,772
2021-09-20	508.00	512.00	495.00	502.00	72,867
2021-09-17	508.00	514.00	504.00	510.00	89,366
2021-09-16	512.00	514.00	502.00	510.00	21,173
2021-09-15	508.00	514.00	506.00	510.00	452,169
2021-09-14	512.00	512.00	500.00	510.00	34,509
2021-09-13	502.00	512.00	502.00	510.00	32,224
2021-09-10	502.00	514.00	500.00	512.00	79,259
2021-09-09	494.00	500.00	490.00	500.00	12,439
2021-09-08	499.00	504.00	497.00	497.00	45,729
2021-09-07	491.00	504.00	491.00	500.00	35,766
2021-09-06	476.00	494.00	476.00	492.00	81,370
2021-09-03	481.00	490.00	459.00	480.00	88,286
2021-09-02	500.00	502.00	482.00	490.00	108,217
2021-09-01	514.00	518.00	514.00	514.00	13,260
2021-08-31	506.00	518.00	504.00	518.00	10,858
2021-08-30	500.00	500.00	500.00	500.00	0
2021-08-27	506.00	506.00	500.00	500.00	36,179
2021-08-26	510.00	510.00	508.00	508.00	12,986
2021-08-25	518.00	518.00	510.00	510.00	21,840
2021-08-24	518.00	520.00	516.00	516.00	8,200

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535