Macfarlane Grp. Share History

Macfarlane Grp. Share Price history. The following table shows end-of-day data MACF historical share prices for Macfarlane Grp., 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	65.10	66.00	65.10	66.00	95,144
2026-06-22	64.50	66.90	64.50	65.00	48,730
2026-06-19	65.90	67.10	65.30	67.10	241,925
2026-06-18	65.10	66.10	64.80	65.60	172,285
2026-06-17	65.50	66.80	65.00	65.00	91,533
2026-06-16	66.90	67.60	65.20	67.60	124,223
2026-06-15	68.00	68.00	64.70	64.70	194,300
2026-06-12	65.90	67.30	64.60	67.30	184,134
2026-06-11	65.00	65.90	64.50	64.50	88,656
2026-06-10	65.90	65.90	64.10	64.50	347,670
2026-06-09	65.00	65.00	64.50	65.00	116,174
2026-06-08	64.00	65.80	64.00	64.50	83,017
2026-06-05	63.50	65.20	63.50	64.80	186,675
2026-06-04	62.50	62.70	62.50	62.70	62,079
2026-06-03	64.00	64.00	61.90	62.00	451,090
2026-06-02	66.00	66.00	64.20	64.60	89,325
2026-06-01	65.80	66.40	64.20	66.10	129,943
2026-05-29	65.50	66.50	65.50	66.00	75,727
2026-05-28	65.00	65.50	64.60	64.60	163,126
2026-05-27	64.00	67.00	64.00	65.00	82,484
2026-05-26	65.90	68.00	64.00	64.00	117,615
2026-05-25	65.60	65.60	65.60	65.60	0
2026-05-22	67.00	67.00	65.60	65.60	90,728
2026-05-21	65.70	66.70	65.50	66.00	207,561
2026-05-20	64.50	65.10	63.20	64.40	145,034
2026-05-19	63.90	63.90	63.80	63.80	59,283
2026-05-18	65.00	65.00	63.20	63.40	221,492
2026-05-15	65.40	65.40	62.70	65.00	131,320
2026-05-14	65.00	65.00	61.90	64.20	449,042
2026-05-13	66.70	66.80	65.80	66.80	118,600
2026-05-12	67.00	67.00	66.00	66.00	168,894
2026-05-11	68.80	68.80	66.00	66.00	403,646
2026-05-08	67.30	68.40	67.20	68.00	159,487
2026-05-07	67.20	68.50	67.10	68.00	229,549
2026-05-06	66.00	67.60	65.90	66.70	213,290
2026-05-05	63.20	66.00	63.20	66.00	597,966
2026-05-04	63.20	63.20	63.20	63.20	0
2026-05-01	63.80	63.80	63.10	63.20	116,381
2026-04-30	59.80	63.00	59.80	63.00	3,685,329
2026-04-29	65.10	65.30	60.00	60.00	210,511
2026-04-28	64.50	65.80	64.10	64.10	186,317
2026-04-27	65.00	66.60	64.70	65.80	94,561
2026-04-24	67.50	68.00	65.50	66.00	111,070
2026-04-23	68.00	68.30	67.00	67.60	106,365
2026-04-22	68.00	69.30	68.00	68.70	156,983
2026-04-21	67.50	69.70	67.50	68.90	174,115
2026-04-20	70.60	70.60	67.80	68.30	100,663
2026-04-17	70.10	70.40	67.30	67.30	84,579
2026-04-16	69.30	70.70	69.30	69.70	125,568
2026-04-15	70.40	71.20	70.20	70.20	86,794
2026-04-14	71.00	71.00	71.00	71.00	38,674
2026-04-13	70.00	70.00	68.80	69.70	74,639
2026-04-10	68.90	71.40	68.40	70.40	76,363
2026-04-09	69.40	69.50	68.60	68.60	228,127
2026-04-08	68.00	70.40	67.70	69.40	298,325
2026-04-07	66.00	67.80	65.00	67.20	87,869
2026-04-06	66.20	66.20	66.20	66.20	0
2026-04-03	66.20	66.20	66.20	66.20	0
2026-04-02	66.00	67.40	66.00	66.20	57,307
2026-04-01	66.40	67.80	66.20	67.00	100,715
2026-03-31	62.80	66.60	62.80	65.80	503,759
2026-03-30	64.00	64.60	63.00	63.20	117,994
2026-03-27	64.40	64.60	62.80	62.80	191,544
2026-03-26	65.00	66.60	64.40	65.80	121,682
2026-03-25	64.20	65.80	63.80	65.80	221,218
2026-03-24	63.80	64.00	63.60	63.80	137,140
2026-03-23	65.60	65.60	59.80	62.60	290,875
2026-03-20	63.20	64.00	62.60	62.60	219,131
2026-03-19	63.20	64.20	63.00	64.00	98,771
2026-03-18	66.60	66.60	64.00	64.00	120,361
2026-03-17	66.00	66.00	65.00	65.00	105,180
2026-03-16	65.20	65.80	64.00	65.80	363,475
2026-03-13	66.00	66.00	65.00	65.20	291,339
2026-03-12	65.80	66.40	65.60	66.00	152,902
2026-03-11	67.00	67.00	65.80	65.80	309,443
2026-03-10	68.20	68.60	66.40	66.60	301,551
2026-03-09	67.00	68.60	65.20	68.00	530,477
2026-03-06	70.40	70.40	66.40	66.40	314,017
2026-03-05	68.60	68.60	67.00	67.20	362,213
2026-03-04	67.60	71.40	67.60	68.20	423,554
2026-03-03	71.80	71.80	68.40	71.00	585,645
2026-03-02	72.00	72.00	71.00	71.20	621,406
2026-02-27	71.40	72.00	70.80	71.60	1,909,244
2026-02-26	70.00	72.00	67.20	70.80	3,693,131
2026-02-25	71.60	71.60	71.00	71.00	637,024
2026-02-24	72.40	72.40	71.00	71.40	390,963
2026-02-23	75.00	75.00	71.80	71.80	534,646
2026-02-20	73.80	73.80	72.80	72.80	113,317
2026-02-19	74.00	74.00	73.20	73.60	103,630
2026-02-18	74.00	74.20	73.60	74.00	342,788
2026-02-17	74.60	74.60	73.80	74.00	210,798
2026-02-16	75.00	75.00	74.40	74.60	121,819
2026-02-13	74.20	74.40	73.40	74.20	126,694
2026-02-12	73.40	74.60	73.20	74.00	720,815
2026-02-11	72.20	73.80	72.20	73.40	482,636
2026-02-10	73.40	73.80	72.80	73.00	261,657
2026-02-09	74.00	74.00	72.40	73.00	218,430
2026-02-06	74.00	74.00	71.20	73.00	383,918
2026-02-05	74.00	74.00	71.20	72.00	281,786
2026-02-04	74.00	74.00	71.20	72.00	246,124
2026-02-03	73.00	73.00	71.00	71.40	184,444
2026-02-02	72.80	72.80	71.00	72.00	286,459
2026-01-30	70.60	72.20	70.60	72.00	250,775
2026-01-29	74.00	74.00	71.00	71.00	300,944
2026-01-28	70.40	72.60	70.00	72.00	200,104
2026-01-27	71.00	72.00	70.80	72.00	95,550
2026-01-26	72.00	72.60	71.60	71.60	468,497
2026-01-23	70.00	73.00	70.00	72.20	212,184
2026-01-22	72.00	73.20	72.00	72.40	458,208
2026-01-21	72.40	72.40	70.20	71.00	156,691
2026-01-20	74.00	74.00	70.00	71.00	242,156
2026-01-19	71.00	72.00	70.20	71.00	295,616
2026-01-16	74.00	74.00	70.40	71.40	237,569
2026-01-15	71.60	72.80	70.00	70.00	322,857
2026-01-14	71.00	72.60	71.00	72.20	142,233
2026-01-13	73.40	73.40	72.00	72.00	158,885
2026-01-12	72.40	72.40	70.20	72.00	263,057
2026-01-09	74.00	74.00	70.80	72.00	43,734
2026-01-08	72.80	72.80	71.80	71.80	68,500
2026-01-07	74.00	74.00	71.60	72.00	169,657
2026-01-06	74.00	74.00	72.00	74.00	116,130
2026-01-05	73.00	73.00	71.60	72.00	117,584
2026-01-02	73.00	73.00	71.40	72.00	104,162
2026-01-01	72.00	72.00	72.00	72.00	0
2025-12-31	74.00	74.00	71.80	72.00	44,169
2025-12-30	73.00	73.00	70.60	72.00	141,452
2025-12-29	72.40	72.60	69.40	70.00	408,708
2025-12-26	72.40	72.40	72.40	72.40	0
2025-12-25	72.40	72.40	72.40	72.40	0
2025-12-24	72.40	72.40	70.00	72.40	34,674
2025-12-23	72.40	72.40	69.80	69.80	98,655
2025-12-22	73.20	73.20	70.60	71.00	91,362
2025-12-19	73.00	73.00	72.40	72.60	385,891
2025-12-18	71.00	72.80	71.00	72.60	113,709
2025-12-17	71.00	72.80	71.00	71.80	140,625
2025-12-16	71.00	72.80	71.00	72.00	344,132
2025-12-15	72.20	72.40	71.40	72.00	137,038
2025-12-12	73.00	73.00	72.00	72.00	101,251
2025-12-11	69.80	71.40	69.60	71.40	174,341
2025-12-10	68.60	69.40	67.80	68.60	193,536
2025-12-09	67.00	69.20	67.00	68.80	133,301
2025-12-08	68.80	68.80	67.60	68.20	136,648
2025-12-05	68.00	70.40	68.00	69.80	112,227
2025-12-04	67.00	70.60	67.00	70.60	112,431
2025-12-03	67.00	70.20	67.00	70.00	128,213
2025-12-02	69.80	69.80	68.00	68.40	419,561
2025-12-01	73.00	73.00	69.20	69.20	123,350
2025-11-28	72.60	73.00	69.60	69.60	658,101
2025-11-27	66.00	73.00	66.00	73.00	1,052,860
2025-11-26	64.80	66.00	64.20	66.00	215,064
2025-11-25	64.00	64.60	64.00	64.60	279,289
2025-11-24	65.80	65.80	62.20	64.00	200,921
2025-11-21	63.20	63.20	61.60	62.80	439,823
2025-11-20	64.40	65.00	63.60	63.60	440,677
2025-11-19	64.40	64.40	63.20	64.00	190,484
2025-11-18	65.20	65.20	64.20	64.40	253,313
2025-11-17	66.20	66.40	65.60	65.60	168,349
2025-11-14	66.40	66.60	65.40	66.40	374,021
2025-11-13	66.40	66.60	65.60	66.40	595,702
2025-11-12	66.60	66.60	66.00	66.00	255,438
2025-11-11	66.80	66.80	65.40	66.20	595,417
2025-11-10	66.60	67.60	66.20	66.40	348,151
2025-11-07	67.40	68.00	66.80	67.40	511,058
2025-11-06	67.40	68.20	67.40	67.40	439,809
2025-11-05	67.60	68.60	67.00	68.00	543,743
2025-11-04	68.80	69.00	67.20	67.20	450,472
2025-11-03	71.00	71.00	68.20	68.20	1,436,803
2025-10-31	71.00	71.00	69.20	69.60	696,115
2025-10-30	71.60	71.60	70.00	70.00	1,045,109
2025-10-29	73.60	73.60	72.00	72.00	875,319
2025-10-28	72.40	73.20	71.80	72.60	1,177,080
2025-10-27	74.00	74.00	72.40	72.40	633,806
2025-10-24	73.00	74.00	73.00	73.00	974,940
2025-10-23	73.40	73.40	71.00	73.00	10,702,650
2025-10-22	79.80	79.80	68.00	70.80	5,507,700
2025-10-21	88.00	88.00	87.20	87.20	127,865
2025-10-20	88.00	88.20	87.80	88.00	137,138
2025-10-17	89.00	89.00	88.00	88.00	193,527
2025-10-16	89.00	90.20	88.80	89.00	178,771
2025-10-15	93.60	93.60	89.00	89.00	204,963
2025-10-14	91.00	91.00	89.40	89.40	49,910
2025-10-13	89.40	91.60	89.00	90.00	169,978
2025-10-10	90.00	91.40	89.60	91.40	73,523
2025-10-09	89.80	90.60	89.80	90.20	177,968
2025-10-08	88.20	90.40	88.20	89.80	465,726
2025-10-07	90.00	90.00	88.20	88.20	416,921
2025-10-06	91.40	91.40	89.60	89.60	342,981
2025-10-03	91.60	91.60	90.80	91.00	801,369
2025-10-02	92.00	92.00	91.00	91.40	287,373
2025-10-01	91.80	92.20	91.00	91.00	418,863
2025-09-30	92.00	92.20	91.80	91.80	175,894
2025-09-29	93.60	93.60	91.00	91.00	174,183
2025-09-26	93.40	94.00	92.00	92.00	177,076
2025-09-25	93.40	93.60	93.40	93.40	148,078
2025-09-24	94.00	94.00	93.20	93.60	156,591
2025-09-23	94.00	94.00	93.40	93.40	131,530
2025-09-22	93.00	94.00	93.00	94.00	479,400
2025-09-19	93.60	94.00	93.20	93.20	175,921
2025-09-18	93.40	94.20	93.40	93.40	141,667
2025-09-17	94.00	94.20	93.40	93.60	186,192
2025-09-16	94.40	94.80	93.80	93.80	242,105
2025-09-15	93.80	94.60	93.00	94.20	142,897
2025-09-12	94.00	94.20	93.40	93.40	284,493
2025-09-11	92.80	94.20	92.40	93.60	957,824
2025-09-10	93.40	94.20	93.40	93.60	289,956
2025-09-09	94.00	94.00	93.40	93.40	108,367
2025-09-08	93.00	94.20	93.00	93.20	223,454
2025-09-05	94.20	94.40	93.00	93.80	434,766
2025-09-04	93.60	94.80	93.60	94.20	58,284
2025-09-03	94.40	95.60	93.00	93.00	368,526
2025-09-02	95.40	95.60	94.40	95.20	581,080
2025-09-01	95.20	96.00	94.40	94.40	191,492
2025-08-29	98.80	98.80	95.00	95.00	134,599
2025-08-28	95.00	99.00	95.00	99.00	121,031
2025-08-27	98.00	98.00	94.40	95.20	175,562
2025-08-26	97.00	97.60	96.60	97.20	94,227
2025-08-25	96.60	96.60	96.60	96.60	0
2025-08-22	95.20	96.60	94.20	96.60	786,255
2025-08-21	94.60	96.00	94.20	95.60	197,858
2025-08-20	96.00	96.00	94.40	94.40	169,585
2025-08-19	95.20	96.40	94.60	96.00	423,410
2025-08-18	95.40	95.80	94.60	95.60	306,162
2025-08-15	96.80	97.00	94.00	95.00	220,608
2025-08-14	97.00	97.00	95.40	97.00	79,865
2025-08-13	96.00	96.00	94.00	95.80	192,952
2025-08-12	97.00	97.00	94.40	95.00	3,556,640
2025-08-11	98.00	98.00	94.40	94.40	466,250
2025-08-08	99.60	99.80	98.60	99.00	410,182
2025-08-07	98.20	100.50	98.20	99.60	368,602
2025-08-06	99.60	99.60	98.80	99.40	164,557
2025-08-05	99.00	100.00	99.00	99.20	182,627
2025-08-04	99.60	100.50	99.20	100.00	457,411
2025-08-01	99.80	100.50	99.20	99.60	696,513
2025-07-31	99.20	100.50	99.20	99.40	266,247
2025-07-30	99.60	100.50	99.60	99.80	806,954
2025-07-29	100.00	100.00	99.40	99.60	3,808,695
2025-07-28	102.00	103.00	100.00	100.50	421,392
2025-07-25	101.00	101.00	100.00	101.00	511,666
2025-07-24	99.80	101.50	99.80	101.00	330,794
2025-07-23	100.50	100.50	99.80	100.00	4,839,663
2025-07-22	99.40	100.00	99.20	99.80	623,922
2025-07-21	98.40	100.00	98.40	99.80	260,465
2025-07-18	98.00	98.80	97.40	98.80	232,385
2025-07-17	97.60	99.00	97.00	98.00	1,205,790
2025-07-16	97.60	98.20	97.00	97.60	385,221
2025-07-15	97.60	98.00	97.00	97.40	567,551
2025-07-14	97.60	98.00	97.00	97.60	493,172
2025-07-11	100.50	100.50	97.00	98.00	1,964,386
2025-07-10	100.00	112.50	97.00	100.00	3,500,686
2025-07-09	116.00	120.00	116.00	116.50	114,640
2025-07-08	117.50	119.00	117.50	118.50	119,475
2025-07-07	116.50	119.00	116.50	117.50	61,903
2025-07-04	114.50	117.00	113.00	117.00	490,687
2025-07-03	115.00	115.50	113.00	113.00	111,277
2025-07-02	116.00	120.50	115.00	115.50	182,436
2025-07-01	119.00	120.50	118.50	118.50	135,744
2025-06-30	120.50	121.00	118.00	118.00	179,267
2025-06-27	120.00	120.50	118.00	118.00	75,969
2025-06-26	120.00	120.50	117.50	117.50	91,940
2025-06-25	119.00	120.50	118.50	119.00	195,143
2025-06-24	120.50	120.50	118.50	118.50	62,270
2025-06-23	117.50	120.50	116.00	118.50	182,453
2025-06-20	116.00	119.50	114.50	119.50	494,335
2025-06-19	116.00	117.00	115.50	116.00	174,085
2025-06-18	116.00	116.50	115.00	116.00	71,919
2025-06-17	116.00	117.00	115.50	116.00	122,105
2025-06-16	118.50	118.50	115.50	116.00	314,852
2025-06-13	117.00	117.00	115.00	115.50	107,523
2025-06-12	119.00	119.00	115.50	116.00	118,715
2025-06-11	119.50	120.50	118.50	119.50	605,055
2025-06-10	119.50	120.50	119.50	119.50	573,598
2025-06-09	120.00	120.00	119.50	120.00	1,316,357
2025-06-06	120.00	121.00	119.50	120.00	257,755
2025-06-05	119.50	121.50	119.00	120.50	1,126,316
2025-06-04	119.00	121.00	117.50	119.50	591,993
2025-06-03	115.00	117.50	115.00	117.00	168,171
2025-06-02	116.00	117.00	115.00	115.00	99,464
2025-05-30	114.50	117.50	114.50	117.00	559,259
2025-05-29	112.00	115.50	112.00	115.00	524,232
2025-05-28	114.50	114.50	112.00	113.00	149,007
2025-05-27	112.00	115.00	112.00	115.00	471,432
2025-05-26	112.00	112.00	112.00	112.00	0
2025-05-23	110.00	116.00	110.00	112.00	209,342
2025-05-22	116.00	122.00	110.50	112.00	464,606
2025-05-21	107.00	117.50	107.00	116.50	654,183
2025-05-20	103.00	110.00	103.00	109.00	586,839
2025-05-19	103.00	103.50	102.50	103.00	394,257
2025-05-16	105.50	105.50	103.00	104.50	286,011
2025-05-15	103.00	104.00	102.00	104.00	258,512
2025-05-14	104.00	104.00	103.00	104.00	174,225
2025-05-13	104.00	104.00	102.50	104.00	767,838
2025-05-12	102.00	103.50	101.50	103.50	926,307
2025-05-09	101.50	101.50	101.00	101.50	303,648
2025-05-08	101.50	101.50	101.00	101.50	822,532
2025-05-07	101.50	101.50	100.50	101.50	738,694
2025-05-06	101.00	102.00	101.00	101.50	1,797,908
2025-05-05	101.00	101.00	101.00	101.00	0
2025-05-02	101.50	102.00	100.50	101.00	172,644
2025-05-01	101.50	102.00	101.50	101.50	53,905
2025-04-30	103.50	103.50	99.60	103.50	90,974
2025-04-29	101.00	101.00	100.00	100.00	67,965
2025-04-28	103.00	103.00	100.00	100.00	175,696
2025-04-25	101.50	101.50	99.40	99.40	118,829
2025-04-24	99.80	101.00	99.80	100.00	60,356
2025-04-23	100.00	101.00	100.00	100.00	112,652
2025-04-22	102.50	102.50	99.40	99.40	158,020
2025-04-21	102.00	102.00	102.00	102.00	0
2025-04-18	102.00	102.00	102.00	102.00	0
2025-04-17	100.50	102.00	100.50	102.00	42,893
2025-04-16	101.50	103.00	100.50	100.50	85,382
2025-04-15	101.00	103.50	101.00	103.00	182,695
2025-04-14	98.60	101.00	98.60	101.00	66,584
2025-04-11	96.00	98.40	96.00	98.40	89,129
2025-04-10	97.20	100.00	97.00	99.40	278,414
2025-04-09	95.00	95.60	94.00	95.60	82,816
2025-04-08	95.20	97.40	95.20	96.40	222,045
2025-04-07	95.60	96.80	93.60	95.40	370,926
2025-04-04	98.40	99.40	95.60	96.60	420,897
2025-04-03	100.00	100.00	98.40	98.40	293,429
2025-04-02	100.00	101.50	99.60	99.60	181,356
2025-04-01	102.00	102.00	101.00	101.00	55,112
2025-03-31	105.00	105.00	101.00	101.00	1,524,119
2025-03-28	104.50	104.50	104.00	104.50	42,649
2025-03-27	105.00	105.00	104.00	104.00	495,287
2025-03-26	107.00	107.00	104.50	104.50	158,094
2025-03-25	106.50	107.50	104.00	105.00	491,040
2025-03-24	106.00	106.00	105.50	105.50	141,022
2025-03-21	104.00	107.50	104.00	107.00	785,870
2025-03-20	103.00	103.50	102.00	102.50	176,208
2025-03-19	103.00	103.00	102.00	102.00	176,184
2025-03-18	104.50	105.00	102.50	103.00	367,474
2025-03-17	103.00	104.00	103.00	104.00	288,826
2025-03-14	102.00	102.00	101.50	101.50	307,227
2025-03-13	101.50	101.50	100.00	101.00	745,547
2025-03-12	101.00	102.50	100.50	102.50	794,084
2025-03-11	102.50	102.50	101.00	101.00	452,049
2025-03-10	102.00	102.00	101.50	101.50	627,803
2025-03-07	101.50	102.00	101.00	102.00	712,949
2025-03-06	101.50	102.00	100.50	101.50	502,768
2025-03-05	101.00	101.00	100.00	100.50	418,596
2025-03-04	103.00	104.00	99.60	99.60	491,442
2025-03-03	105.00	105.00	103.50	103.50	392,501
2025-02-28	104.50	104.50	103.00	103.50	239,100
2025-02-27	106.50	106.50	104.00	104.00	485,063
2025-02-26	106.00	107.50	105.50	107.50	396,972
2025-02-25	107.50	107.50	106.00	107.00	158,175
2025-02-24	108.50	108.50	107.00	107.50	79,026
2025-02-21	108.50	108.50	106.50	108.00	479,812
2025-02-20	108.00	108.00	106.50	106.50	64,145
2025-02-19	107.00	108.00	106.50	107.00	1,869,774
2025-02-18	106.50	107.00	106.50	107.00	133,538
2025-02-17	106.00	108.00	105.50	107.50	224,463
2025-02-14	106.50	107.00	106.00	107.00	243,446
2025-02-13	105.50	107.00	105.50	107.00	110,945
2025-02-12	107.00	107.00	105.50	106.50	76,454
2025-02-11	106.50	107.00	105.00	106.00	431,989
2025-02-10	107.00	107.00	106.00	107.00	61,984
2025-02-07	107.00	107.50	106.00	107.50	113,547
2025-02-06	107.00	109.00	106.00	106.50	153,326
2025-02-05	107.00	107.00	106.00	107.00	53,709
2025-02-04	107.00	107.00	107.00	107.00	9,842
2025-02-03	107.00	107.00	107.00	107.00	19,900
2025-01-31	107.00	109.00	106.00	109.00	399,989
2025-01-30	106.00	107.50	105.50	105.50	196,781
2025-01-29	106.50	107.00	105.00	106.00	210,931
2025-01-28	107.50	107.50	106.50	106.50	42,281
2025-01-27	106.00	107.00	106.00	107.00	119,295
2025-01-24	108.00	108.00	105.50	107.00	1,521,061
2025-01-23	107.00	107.50	107.00	107.00	96,857
2025-01-22	107.50	108.00	106.50	108.00	77,889
2025-01-21	106.50	107.00	105.50	106.50	178,338
2025-01-20	106.00	106.50	105.50	106.00	138,622
2025-01-17	106.50	106.50	106.00	106.50	141,361
2025-01-16	106.00	106.50	106.00	106.50	245,391
2025-01-15	105.00	109.00	105.00	107.00	475,429
2025-01-14	106.00	106.50	105.00	105.50	141,556
2025-01-13	107.00	107.00	105.00	106.00	261,705
2025-01-10	107.00	107.50	106.50	107.00	108,267
2025-01-09	107.00	108.00	106.50	108.00	33,696
2025-01-08	107.50	108.00	106.00	107.50	131,454
2025-01-07	108.00	108.50	108.00	108.50	28,691
2025-01-06	110.00	110.00	108.00	109.00	134,353
2025-01-03	112.00	112.00	109.00	109.00	342,694
2025-01-02	113.50	113.50	109.00	112.50	60,088
2025-01-01	107.50	107.50	107.50	107.50	0
2024-12-31	107.50	109.00	107.50	107.50	64,489
2024-12-30	110.00	111.00	107.50	108.50	66,620
2024-12-27	109.00	110.00	108.50	108.50	29,262
2024-12-26	108.50	108.50	108.50	108.50	0
2024-12-25	108.50	108.50	108.50	108.50	0
2024-12-24	112.00	113.50	108.50	108.50	74,064
2024-12-23	108.50	110.00	108.00	108.00	33,270
2024-12-20	107.50	109.00	107.50	108.00	174,939
2024-12-19	108.00	111.00	108.00	109.00	90,346
2024-12-18	110.50	112.50	110.50	110.50	51,208
2024-12-17	112.00	112.50	110.00	112.00	109,683
2024-12-16	113.00	113.00	110.00	110.50	83,101
2024-12-13	110.50	113.00	107.50	113.00	65,456
2024-12-12	113.00	113.00	111.00	111.00	151,326
2024-12-11	111.50	112.50	111.50	112.50	100,206
2024-12-10	111.00	111.00	110.00	111.00	105,235
2024-12-09	109.00	111.00	109.00	110.00	187,911
2024-12-06	109.00	109.50	109.00	109.50	612,734
2024-12-05	108.00	108.50	108.00	108.50	259,598
2024-12-04	107.50	108.00	107.50	108.00	183,939
2024-12-03	106.00	107.50	105.50	107.50	604,688
2024-12-02	104.00	105.50	104.00	105.50	481,027
2024-11-29	105.00	105.50	104.50	105.00	447,559
2024-11-28	103.00	105.50	102.00	105.00	1,217,639
2024-11-27	107.00	107.00	103.00	104.00	916,811
2024-11-26	107.00	107.00	106.00	106.50	1,036,244
2024-11-25	105.50	106.50	104.00	105.50	1,376,954
2024-11-22	105.00	105.50	103.50	105.00	246,075
2024-11-21	106.00	106.00	104.00	104.00	313,496
2024-11-20	108.00	108.00	104.00	105.00	83,306
2024-11-19	107.50	112.50	106.50	106.50	181,049
2024-11-18	107.50	112.50	107.50	110.50	61,966
2024-11-15	107.00	110.00	107.00	108.00	95,221
2024-11-14	112.50	112.50	108.00	109.00	144,436
2024-11-13	110.50	111.00	110.00	110.50	188,078
2024-11-12	113.00	113.00	110.00	110.00	119,951
2024-11-11	117.00	117.00	110.50	110.50	173,270
2024-11-08	112.50	115.00	112.50	113.00	160,795
2024-11-07	113.00	115.00	113.00	113.00	58,682
2024-11-06	115.00	115.00	113.00	113.00	73,387
2024-11-05	114.00	115.00	112.50	113.50	321,810
2024-11-04	116.00	117.50	113.00	114.00	138,462
2024-11-01	116.00	116.00	111.00	112.00	38,533
2024-10-31	115.00	115.00	111.50	112.00	52,686
2024-10-30	111.00	114.50	111.00	113.50	382,266
2024-10-29	114.00	115.00	113.00	113.50	457,669
2024-10-28	114.00	114.50	113.00	114.50	245,970
2024-10-25	114.50	114.50	112.50	112.50	1,749,954
2024-10-24	113.50	115.00	113.50	113.50	318,926
2024-10-23	114.00	114.50	113.50	114.00	143,453
2024-10-22	116.50	116.50	113.50	114.00	294,438
2024-10-21	114.50	115.50	113.50	113.50	463,825
2024-10-18	114.50	116.00	113.50	114.00	45,105
2024-10-17	114.50	114.50	112.50	113.00	183,732
2024-10-16	112.50	114.00	112.00	113.50	92,121
2024-10-15	110.00	110.50	109.50	110.50	110,197
2024-10-14	110.50	112.00	109.00	109.50	117,690
2024-10-11	109.50	110.00	109.00	110.00	149,306
2024-10-10	110.00	111.00	109.50	109.50	70,869
2024-10-09	112.50	113.50	111.50	111.50	140,804
2024-10-08	111.00	113.00	110.50	113.00	140,519
2024-10-07	110.00	113.00	108.00	113.00	470,308
2024-10-04	110.50	110.50	109.00	110.00	184,286
2024-10-03	110.00	110.50	108.50	108.50	198,530
2024-10-02	111.00	111.00	109.00	109.00	148,309
2024-10-01	113.00	113.00	109.50	110.00	245,160
2024-09-30	112.50	112.50	110.50	110.50	148,672
2024-09-27	113.00	113.50	109.00	112.50	108,746
2024-09-26	111.00	111.50	108.00	109.00	298,046
2024-09-25	110.50	113.00	110.50	111.50	87,342
2024-09-24	111.00	113.00	108.50	112.00	198,975
2024-09-23	110.00	111.50	110.00	111.00	224,111
2024-09-20	110.00	113.00	110.00	111.50	130,063
2024-09-19	110.50	112.00	110.50	111.00	365,036
2024-09-18	112.00	112.00	110.00	111.00	258,894
2024-09-17	113.50	113.50	112.00	112.00	69,584
2024-09-16	115.00	116.00	113.00	113.00	222,330
2024-09-13	116.50	117.50	115.00	115.00	702,121
2024-09-12	115.50	116.50	115.50	116.00	25,302
2024-09-11	116.00	118.00	116.00	117.00	279,814
2024-09-10	115.00	116.50	115.00	116.00	63,762
2024-09-09	116.50	117.50	116.50	116.50	120,828
2024-09-06	115.50	117.00	115.50	116.00	132,665
2024-09-05	115.00	117.50	115.00	116.00	3,312,936
2024-09-04	115.00	118.00	114.00	114.00	990,247
2024-09-03	116.00	119.00	116.00	119.00	203,307
2024-09-02	115.50	118.00	115.50	118.00	210,387
2024-08-30	116.00	117.00	116.00	116.50	109,656
2024-08-29	115.00	116.00	115.00	116.00	1,270,381
2024-08-28	115.00	116.00	114.50	115.00	247,583
2024-08-27	114.00	115.50	114.00	114.50	423,024
2024-08-26	115.00	115.00	115.00	115.00	0
2024-08-23	114.00	116.00	114.00	115.00	106,957
2024-08-22	120.50	120.50	113.00	117.00	920,625
2024-08-21	118.50	120.00	117.00	120.00	281,586
2024-08-20	122.00	122.00	118.00	118.50	65,044
2024-08-19	118.00	119.00	118.00	118.00	150,760
2024-08-16	118.50	119.50	118.50	119.00	142,714
2024-08-15	119.50	121.00	119.00	120.50	35,845
2024-08-14	120.00	121.00	119.00	121.00	70,165
2024-08-13	120.50	120.50	119.00	119.00	73,013
2024-08-12	121.00	123.00	121.00	121.00	96,310
2024-08-09	124.50	124.50	122.50	122.50	53,601
2024-08-08	127.50	127.50	123.00	124.00	64,471
2024-08-07	126.50	126.50	124.00	126.00	51,573
2024-08-06	123.00	127.50	123.00	126.00	129,223
2024-08-05	124.00	124.00	119.00	120.00	316,526
2024-08-02	125.50	126.00	124.50	124.50	62,106
2024-08-01	125.00	128.00	125.00	127.00	138,865
2024-07-31	125.00	126.50	125.00	125.00	96,508
2024-07-30	127.50	127.50	125.50	127.00	30,733
2024-07-29	126.00	127.50	125.00	125.00	51,280
2024-07-26	126.00	127.00	125.50	125.50	39,544
2024-07-25	125.50	127.00	125.50	126.00	83,976
2024-07-24	128.00	128.00	126.00	126.00	42,954
2024-07-23	127.50	128.50	127.50	128.50	25,476
2024-07-22	128.00	128.00	128.00	128.00	19,034
2024-07-19	129.00	130.50	129.00	130.50	153,026
2024-07-18	128.00	129.50	127.50	129.50	155,553
2024-07-17	129.00	129.00	126.00	127.00	170,702
2024-07-16	127.50	128.50	124.50	128.50	99,597
2024-07-15	128.00	128.50	125.00	127.00	55,237
2024-07-12	123.50	131.00	123.00	128.00	146,773
2024-07-11	120.50	126.00	120.00	126.00	290,609
2024-07-10	124.00	124.00	119.00	120.00	148,804
2024-07-09	124.00	124.50	123.00	123.00	138,823
2024-07-08	117.00	123.00	116.50	123.00	398,637
2024-07-05	117.50	119.00	117.00	117.00	325,200
2024-07-04	120.00	120.00	115.00	117.00	289,237
2024-07-03	119.00	120.00	116.50	117.50	110,841
2024-07-02	118.50	120.50	116.00	117.50	695,447
2024-07-01	118.50	121.00	118.00	118.50	22,919
2024-06-28	119.50	121.00	118.50	119.00	241,306
2024-06-27	119.00	119.50	119.00	119.00	575,175
2024-06-26	120.50	122.50	118.00	119.00	220,201
2024-06-25	123.00	123.50	121.00	121.50	405,422
2024-06-24	126.00	126.00	121.00	123.00	59,213
2024-06-21	123.50	123.50	123.50	123.50	155,666
2024-06-20	123.50	123.50	122.00	123.50	197,089
2024-06-19	124.00	125.00	123.00	123.50	107,991
2024-06-18	123.00	124.00	123.00	124.00	135,835
2024-06-17	126.00	126.00	120.00	122.50	238,121
2024-06-14	123.00	124.00	122.50	123.50	133,820
2024-06-13	123.50	124.50	123.00	124.00	35,105
2024-06-12	123.50	123.50	123.50	123.50	368,277
2024-06-11	126.00	126.00	123.50	123.50	1,971,503
2024-06-10	123.00	125.00	123.00	124.00	98,211
2024-06-07	122.50	126.00	122.50	123.00	450,396
2024-06-06	120.00	122.50	120.00	122.00	351,746
2024-06-05	120.50	122.00	120.50	121.00	215,774
2024-06-04	122.00	122.00	120.00	121.50	182,390
2024-06-03	123.50	123.50	121.00	121.50	525,570
2024-05-31	125.00	125.00	120.50	120.50	262,007
2024-05-30	122.00	125.00	122.00	123.00	188,507
2024-05-29	123.00	123.00	123.00	123.00	65,904
2024-05-28	125.00	125.00	122.00	123.00	283,390
2024-05-27	125.00	125.00	125.00	125.00	0
2024-05-24	124.00	126.00	124.00	125.00	239,859
2024-05-23	125.00	125.00	124.00	125.00	239,804
2024-05-22	124.50	126.00	124.50	125.00	226,706
2024-05-21	128.00	128.00	124.00	126.00	225,272
2024-05-20	127.00	127.00	126.00	126.50	86,456
2024-05-17	127.00	127.00	126.50	127.00	55,550
2024-05-16	127.00	128.00	126.00	128.00	110,560
2024-05-15	125.00	129.00	124.50	129.00	126,460
2024-05-14	125.00	125.00	123.00	124.00	221,424
2024-05-13	126.00	126.00	122.50	125.00	358,141
2024-05-10	127.50	127.50	125.50	126.00	252,899
2024-05-09	126.00	127.00	124.00	127.00	325,507
2024-05-08	128.00	129.50	124.00	126.00	789,626
2024-05-07	139.50	139.50	128.00	128.00	1,670,476
2024-05-06	142.00	142.00	142.00	142.00	0
2024-05-03	141.00	142.00	140.50	142.00	35,292
2024-05-02	142.50	142.50	140.00	140.50	40,799
2024-05-01	143.00	144.50	141.50	141.50	561,824
2024-04-30	144.00	145.50	143.00	145.00	221,528
2024-04-29	143.00	145.00	143.00	143.00	88,116
2024-04-26	145.00	145.50	143.00	143.00	15,372
2024-04-25	143.00	145.00	143.00	144.50	246,159
2024-04-24	143.00	145.00	143.00	143.50	70,060
2024-04-23	143.00	145.50	143.00	143.00	45,124
2024-04-22	142.50	144.00	142.50	143.00	112,660
2024-04-19	143.50	146.50	143.50	143.50	211,585
2024-04-18	144.00	147.00	143.50	144.00	117,890
2024-04-17	147.00	147.00	143.50	143.50	827,624
2024-04-16	144.00	146.00	143.50	144.50	102,908
2024-04-15	144.50	146.00	142.00	142.00	182,720
2024-04-12	145.00	145.00	141.00	145.00	83,771
2024-04-11	144.50	144.50	142.00	144.00	46,080
2024-04-10	144.50	144.50	142.00	142.00	297,598
2024-04-09	144.00	144.50	142.00	142.00	137,640
2024-04-08	144.00	144.00	141.00	144.00	150,140
2024-04-05	141.00	145.00	141.00	144.00	4,848,773
2024-04-04	140.00	144.00	140.00	140.00	243,603
2024-04-03	137.50	142.50	137.50	142.00	1,376,253
2024-04-02	135.00	137.00	133.00	137.00	2,085,168
2024-04-01	135.00	135.00	135.00	135.00	0
2024-03-29	135.00	135.00	135.00	135.00	0
2024-03-28	135.00	135.00	134.00	135.00	173,135
2024-03-27	132.50	136.50	132.00	132.50	281,506
2024-03-26	135.00	135.00	132.50	134.50	165,214
2024-03-25	134.00	134.50	132.00	134.00	507,659
2024-03-22	132.50	132.50	131.50	132.00	39,126
2024-03-21	134.50	134.50	132.00	132.00	51,821
2024-03-20	133.00	135.00	133.00	133.00	50,096
2024-03-19	135.00	135.00	133.50	133.50	678,570
2024-03-18	134.00	137.00	134.00	134.00	218,497
2024-03-15	130.00	134.00	129.50	134.00	160,522
2024-03-14	130.00	132.50	129.50	132.50	440,940
2024-03-13	129.00	131.50	128.50	131.50	403,923
2024-03-12	128.50	128.50	127.00	127.50	148,508
2024-03-11	126.50	129.00	126.50	129.00	58,071
2024-03-08	127.00	127.00	127.00	127.00	1,022,094
2024-03-07	127.00	128.00	125.50	128.00	253,023
2024-03-06	126.50	128.00	126.50	128.00	639,720
2024-03-05	125.00	126.50	125.00	125.50	1,046,775
2024-03-04	125.00	125.50	125.00	125.00	85,541
2024-03-01	123.50	125.00	123.00	124.50	1,149,214
2024-02-29	123.50	123.50	119.00	123.50	472,691
2024-02-28	124.00	124.50	123.00	123.00	80,827
2024-02-27	125.00	125.00	123.00	125.00	148,422
2024-02-26	125.00	125.50	123.00	123.00	145,217
2024-02-23	125.00	126.00	122.00	125.00	95,859
2024-02-22	123.00	123.00	123.00	123.00	14,095
2024-02-21	122.50	123.50	122.50	123.50	36,914
2024-02-20	124.50	124.50	123.00	123.00	70,716
2024-02-19	125.00	125.00	124.50	124.50	91,502
2024-02-16	125.50	125.50	124.50	124.50	59,343
2024-02-15	124.50	125.00	124.50	125.00	133,376
2024-02-14	124.50	125.00	124.50	124.50	898,908
2024-02-13	127.00	127.00	123.00	124.00	110,552
2024-02-12	125.00	125.00	122.50	124.00	121,143
2024-02-09	125.50	127.00	122.50	126.50	36,718
2024-02-08	127.00	127.00	124.50	125.50	65,901
2024-02-07	127.00	127.00	126.00	126.00	62,733
2024-02-06	123.50	123.50	123.50	123.50	52,985
2024-02-05	127.00	127.50	124.00	124.00	60,647
2024-02-02	125.50	127.00	125.00	126.50	100,500
2024-02-01	126.00	126.00	125.00	125.00	54,883
2024-01-31	121.00	126.00	121.00	126.00	1,594,606
2024-01-30	124.50	124.50	120.50	123.25	1,882,004
2024-01-29	124.00	124.00	122.00	122.00	1,145,196
2024-01-26	124.00	124.00	124.00	124.00	10,565
2024-01-25	124.00	124.00	124.00	124.00	32,818
2024-01-24	120.50	124.00	120.50	122.50	111,110
2024-01-23	122.00	124.00	122.00	124.00	17,072
2024-01-22	121.50	124.00	121.50	124.00	106,770
2024-01-19	120.00	123.00	120.00	123.00	204,829
2024-01-18	120.50	122.50	120.50	122.00	46,777
2024-01-17	122.50	122.50	121.00	122.50	108,874
2024-01-16	120.00	123.00	120.00	122.00	157,285
2024-01-15	120.00	121.50	120.00	121.50	530,453
2024-01-12	122.00	122.50	122.00	122.00	40,735
2024-01-11	120.00	122.00	120.00	121.00	40,312
2024-01-10	120.00	121.50	120.00	120.00	182,484
2024-01-09	119.50	120.50	119.00	120.50	128,345
2024-01-08	120.00	120.00	118.50	118.50	81,703
2024-01-05	116.00	121.00	116.00	120.50	2,335,311
2024-01-04	120.00	120.00	118.50	120.00	46,394
2024-01-03	118.00	122.50	118.00	120.00	180,134
2024-01-02	118.50	124.00	118.50	122.50	145,655
2024-01-01	117.00	117.00	117.00	117.00	0
2023-12-29	116.00	117.50	115.50	117.00	96,574
2023-12-28	115.00	116.00	114.50	115.00	20,732
2023-12-27	113.50	116.00	113.50	115.50	282,896
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	113.50	114.00	113.00	113.00	69,562
2023-12-21	114.00	114.00	112.50	113.00	358,522
2023-12-20	113.50	114.00	112.50	113.00	235,912
2023-12-19	114.50	114.50	112.50	113.00	242,778
2023-12-18	113.00	114.00	112.00	113.00	111,656
2023-12-15	112.00	114.00	112.00	114.00	116,756
2023-12-14	108.00	113.00	108.00	112.00	2,853,416
2023-12-13	113.00	113.00	110.00	110.00	65,954
2023-12-12	113.00	113.00	111.50	112.00	35,977
2023-12-11	110.00	113.00	110.00	113.00	70,103
2023-12-08	110.00	111.50	110.00	110.00	227,050
2023-12-07	108.00	112.50	108.00	111.00	476,120
2023-12-06	113.00	113.00	108.00	108.00	529,166
2023-12-05	110.50	110.50	110.00	110.00	17,545
2023-12-04	110.00	112.00	110.00	110.50	28,325
2023-12-01	110.00	110.00	110.00	110.00	21,134
2023-11-30	110.00	112.00	110.00	110.50	434,805
2023-11-29	109.00	110.00	108.50	108.50	91,371
2023-11-28	105.00	109.00	105.00	108.00	36,062
2023-11-27	107.50	108.50	106.00	106.00	100,374
2023-11-24	109.50	110.00	108.00	108.00	54,969
2023-11-23	110.50	114.50	106.00	109.00	207,893
2023-11-22	112.50	112.50	110.00	110.00	72,017
2023-11-21	112.50	112.50	111.50	111.50	60,477
2023-11-20	115.00	115.00	110.50	110.50	110,810
2023-11-17	111.00	115.00	109.50	115.00	139,783
2023-11-16	108.00	111.00	107.00	110.00	15,333
2023-11-15	111.00	111.00	108.50	109.75	33,495
2023-11-14	109.00	110.50	109.00	110.50	160,326
2023-11-13	107.00	110.50	107.00	109.50	40,883
2023-11-10	108.50	110.50	108.00	110.50	4,474
2023-11-09	108.50	110.00	108.00	109.50	24,907
2023-11-08	106.00	110.00	106.00	108.50	204,481
2023-11-07	105.50	107.00	104.00	107.00	17,989
2023-11-06	102.00	106.50	101.00	104.50	126,010
2023-11-03	105.50	105.50	104.00	104.50	45,075
2023-11-02	102.50	104.50	102.50	104.50	37,718
2023-11-01	102.50	102.50	102.00	102.00	26,981
2023-10-31	101.00	101.00	101.00	101.00	40,199
2023-10-30	103.00	104.00	102.50	102.50	70,762
2023-10-27	101.00	102.50	101.00	102.50	395,591
2023-10-26	99.00	99.00	99.00	99.00	35,890
2023-10-25	100.00	102.50	99.80	99.80	32,171
2023-10-24	100.50	100.50	98.60	99.60	69,789
2023-10-23	99.20	101.50	99.20	100.50	157,267
2023-10-20	99.60	101.00	99.60	101.00	194,198
2023-10-19	102.00	102.50	100.00	100.50	208,767
2023-10-18	104.00	106.00	103.00	103.00	161,489
2023-10-17	105.00	105.00	104.50	104.50	155,864
2023-10-16	105.00	105.00	105.00	105.00	30,498
2023-10-13	104.50	107.00	104.00	105.00	30,708
2023-10-12	105.50	106.00	104.50	105.00	261,832
2023-10-11	105.50	108.00	105.50	106.00	75,438
2023-10-10	106.50	107.00	106.00	106.00	75,424
2023-10-09	106.50	106.50	106.00	106.00	12,049
2023-10-06	107.50	108.00	106.00	106.00	79,350
2023-10-05	108.00	108.50	106.50	108.00	47,287
2023-10-04	108.00	108.50	106.00	108.50	115,921
2023-10-03	109.00	111.50	108.50	108.50	302,225
2023-10-02	108.50	111.50	108.50	108.50	160,309
2023-09-29	108.50	111.50	108.00	108.50	82,132
2023-09-28	108.00	111.50	108.00	108.50	80,695
2023-09-27	108.50	110.00	108.00	109.00	272,538
2023-09-26	108.50	109.00	108.50	109.00	22,792
2023-09-25	109.00	110.50	108.50	108.50	106,721
2023-09-22	111.00	112.00	108.00	108.00	318,411
2023-09-21	109.50	109.50	109.00	109.00	102,506
2023-09-20	110.00	111.50	109.00	109.00	87,016
2023-09-19	112.00	113.00	110.00	110.00	215,380
2023-09-18	112.50	112.50	111.00	111.00	58,268
2023-09-15	109.00	112.00	109.00	109.00	128,957
2023-09-14	111.50	112.00	110.00	110.50	189,350
2023-09-13	111.50	112.50	111.50	111.50	41,927
2023-09-12	112.00	112.00	110.00	112.00	105,858
2023-09-11	112.50	113.00	110.00	110.00	47,588
2023-09-08	112.00	112.50	110.50	110.50	108,169
2023-09-07	111.50	112.00	110.50	110.50	95,683
2023-09-06	111.50	111.50	109.00	110.00	150,449
2023-09-05	107.50	112.00	107.50	109.50	575,172
2023-09-04	110.00	112.00	108.00	108.00	228,914
2023-09-01	106.50	109.50	106.00	108.50	435,346
2023-08-31	106.00	109.00	106.00	109.00	135,619
2023-08-30	107.00	108.50	106.50	107.00	283,069
2023-08-29	110.00	111.50	107.50	107.50	103,857
2023-08-28	110.00	110.00	110.00	110.00	0
2023-08-25	110.00	112.50	109.50	110.00	71,352
2023-08-24	110.00	110.00	106.00	109.00	122,733
2023-08-23	112.00	112.00	109.00	110.00	114,310
2023-08-22	109.00	109.00	109.00	109.00	92,731
2023-08-21	112.00	112.00	109.00	110.00	62,353
2023-08-18	112.50	112.50	109.00	109.50	215,950
2023-08-17	113.00	113.00	112.00	113.00	126,000
2023-08-16	112.00	112.00	110.50	112.00	23,722
2023-08-15	112.00	113.00	111.00	112.00	104,356
2023-08-14	111.50	114.00	111.00	111.00	144,152
2023-08-11	113.50	114.00	111.00	112.00	158,912
2023-08-10	113.50	114.50	113.50	114.50	42,616
2023-08-09	117.50	117.50	114.00	115.00	95,168
2023-08-08	118.00	118.00	117.50	117.50	191,438
2023-08-07	118.00	118.00	117.00	117.00	269,197
2023-08-04	119.50	119.50	118.00	119.00	76,336
2023-08-03	117.00	119.50	117.00	117.50	1,104,500
2023-08-02	115.50	119.50	115.50	118.00	197,967
2023-08-01	112.00	115.00	112.00	115.00	621,207
2023-07-31	111.50	111.50	110.00	110.00	495,789
2023-07-28	110.00	111.50	110.00	111.50	30,605
2023-07-27	110.00	110.00	110.00	110.00	49,619
2023-07-26	109.00	109.00	108.50	108.50	88,123
2023-07-25	108.50	110.00	107.00	109.00	148,927
2023-07-24	108.00	109.00	108.00	108.50	68,794
2023-07-21	107.00	107.00	107.00	107.00	185,953
2023-07-20	108.50	108.50	106.50	106.50	38,344
2023-07-19	109.00	109.00	106.00	107.50	282,269
2023-07-18	107.00	107.50	106.50	106.50	330,072
2023-07-17	106.00	107.50	106.00	106.50	73,183
2023-07-14	106.00	106.00	106.00	106.00	51,636
2023-07-13	107.50	109.00	107.50	109.00	75,072
2023-07-12	107.50	108.50	107.50	107.50	29,458
2023-07-11	107.50	107.50	107.50	107.50	85,524
2023-07-10	107.50	108.00	107.00	108.00	40,394
2023-07-07	107.50	108.00	105.50	108.00	64,320
2023-07-06	106.00	106.50	105.50	106.00	355,752
2023-07-05	108.00	108.00	106.00	107.50	79,795
2023-07-04	109.50	109.50	107.00	108.00	2,641,726
2023-07-03	108.00	109.25	108.00	109.25	33,315
2023-06-30	110.50	110.50	108.00	108.00	215,624
2023-06-29	110.50	111.00	109.00	110.50	180,387
2023-06-28	110.00	111.50	110.00	110.00	38,385
2023-06-27	109.00	110.50	109.00	110.00	99,722
2023-06-26	110.00	111.50	109.00	109.00	70,894
2023-06-23	112.00	112.00	110.00	109.75	120,854
2023-06-22	110.50	111.50	107.00	111.50	123,981
2023-06-21	110.00	110.00	109.00	109.00	229,474
2023-06-20	111.00	111.00	110.00	111.00	167,515
2023-06-19	110.00	110.00	110.00	110.00	5,118,843
2023-06-16	113.00	113.00	111.00	111.50	304,374
2023-06-15	112.00	112.00	112.00	112.00	411,422
2023-06-14	112.00	112.50	111.00	111.00	151,539
2023-06-13	114.00	114.50	113.00	114.50	218,417
2023-06-12	114.50	115.00	114.50	113.75	163,375
2023-06-09	113.00	114.00	112.00	112.00	61,687
2023-06-08	113.00	115.00	113.00	115.00	16,016
2023-06-07	114.50	114.50	114.00	113.50	7,430
2023-06-06	111.50	114.00	111.00	114.00	183,061
2023-06-05	110.00	114.50	109.50	111.50	262,308
2023-06-02	109.50	110.00	109.00	108.75	2,083,532
2023-06-01	108.00	109.50	108.00	109.50	59,257
2023-05-31	107.50	110.00	107.00	110.00	3,013,171
2023-05-30	107.00	108.00	107.00	108.00	2,256,466
2023-05-29	107.00	107.00	107.00	107.00	0
2023-05-26	108.00	108.00	106.50	107.00	319,219
2023-05-25	106.50	107.50	106.00	106.50	336,584
2023-05-24	107.50	108.50	106.50	107.50	159,865
2023-05-23	108.00	108.00	106.50	107.00	221,980
2023-05-22	109.00	109.50	108.00	109.00	112,508
2023-05-19	110.00	110.00	109.00	110.00	29,190
2023-05-18	110.00	110.00	109.00	110.00	450,978
2023-05-17	110.00	112.00	109.50	110.00	247,447
2023-05-16	111.00	112.50	110.00	110.50	729,595
2023-05-15	113.50	113.50	110.00	111.50	298,951
2023-05-12	111.50	111.50	111.50	111.50	105,097
2023-05-11	113.50	115.50	111.00	112.00	79,191
2023-05-10	115.00	119.00	113.00	115.75	871,772
2023-05-09	112.50	115.50	110.50	115.50	244,313
2023-05-08	112.00	112.00	112.00	112.00	0
2023-05-05	110.00	112.00	108.00	112.00	181,097
2023-05-04	113.50	113.50	109.50	112.00	160,870
2023-05-03	108.50	114.00	108.50	114.00	297,915
2023-05-02	106.00	109.00	106.00	108.50	937,468
2023-05-01	107.00	107.00	107.00	107.00	0
2023-04-28	106.50	107.50	106.00	107.00	209,161
2023-04-27	106.00	106.00	106.00	105.75	109,900
2023-04-26	105.50	105.50	105.00	104.50	24,365
2023-04-25	104.50	105.00	104.50	104.50	72,861
2023-04-24	104.50	105.00	104.00	105.00	206,140
2023-04-21	105.00	106.00	105.00	105.50	43,630
2023-04-20	103.50	105.50	102.50	106.00	64,634
2023-04-19	106.00	106.00	103.00	105.00	56,057
2023-04-18	106.00	106.50	106.00	106.50	49,107
2023-04-17	106.00	106.50	106.00	105.75	246,779
2023-04-14	104.50	106.00	104.50	105.00	124,012
2023-04-13	103.50	105.00	103.50	105.00	18,034
2023-04-12	107.00	107.00	106.00	106.50	112,544
2023-04-11	102.00	106.50	100.50	106.50	281,175
2023-04-10	103.75	103.75	103.75	103.75	0
2023-04-07	103.75	103.75	103.75	103.75	0
2023-04-06	103.50	103.50	103.00	103.75	81,620
2023-04-05	104.00	105.00	103.00	103.50	288,594
2023-04-04	104.00	104.50	102.00	104.00	442,527
2023-04-03	105.50	105.50	105.00	105.00	129,270
2023-03-31	106.50	107.00	104.50	107.00	36,591
2023-03-30	105.50	107.00	105.00	106.50	180,803
2023-03-29	106.00	106.50	106.00	106.75	178,423
2023-03-28	107.50	107.50	105.50	106.00	221,945
2023-03-27	107.00	107.50	106.00	107.00	401,568
2023-03-24	106.50	106.50	105.00	106.50	85,456
2023-03-23	105.00	106.50	105.00	105.50	118,818
2023-03-22	105.00	105.00	104.50	104.50	112,935
2023-03-21	104.50	106.50	103.50	106.50	60,023
2023-03-20	102.50	105.00	102.00	105.00	85,989
2023-03-17	105.00	106.00	102.50	102.50	129,711
2023-03-16	103.00	106.50	103.00	104.50	67,068
2023-03-15	105.50	105.50	102.50	104.50	195,590
2023-03-14	103.50	105.50	103.00	103.50	54,657
2023-03-13	105.00	107.00	104.00	104.00	140,442
2023-03-10	108.50	108.50	105.00	105.00	60,908
2023-03-09	107.00	107.50	107.00	106.75	147,222
2023-03-08	105.50	108.00	105.50	107.50	90,459
2023-03-07	109.50	109.50	108.00	108.00	180,527
2023-03-06	107.00	109.00	107.00	108.50	1,089,868
2023-03-03	107.50	108.00	105.50	107.00	553,573
2023-03-02	111.00	111.00	106.50	108.75	5,659,113
2023-03-01	107.50	110.00	107.00	110.00	159,654
2023-02-28	108.50	110.00	108.00	110.00	149,318
2023-02-27	108.00	109.50	107.50	108.75	390,878
2023-02-24	111.00	111.00	108.00	108.50	192,712
2023-02-23	110.50	110.50	108.00	108.00	587,739
2023-02-22	104.00	104.00	103.50	106.00	80,195
2023-02-21	104.00	108.00	104.00	104.50	92,985
2023-02-20	109.50	109.50	104.00	106.75	313,159
2023-02-17	106.00	106.00	103.50	103.50	36,843
2023-02-16	103.50	106.50	103.50	106.50	88,317
2023-02-15	110.00	110.00	103.00	103.00	265,479
2023-02-14	105.50	109.00	103.50	105.00	150,353
2023-02-13	106.00	108.50	104.00	107.50	72,820
2023-02-10	112.50	112.50	107.50	106.75	240,909
2023-02-09	112.00	113.00	110.00	110.00	154,170
2023-02-08	114.50	114.50	112.00	112.00	74,977
2023-02-07	116.50	116.50	114.50	114.00	377,743
2023-02-06	116.50	116.50	113.50	114.00	89,453
2023-02-03	108.00	116.50	108.00	114.00	156,141
2023-02-02	107.50	113.00	107.50	108.00	231,075
2023-02-01	105.00	105.00	104.00	105.50	92,142
2023-01-31	103.50	105.00	103.00	104.00	43,528
2023-01-30	106.00	108.00	106.00	108.00	84,654
2023-01-27	106.00	108.00	106.00	106.00	77,671
2023-01-26	106.00	106.00	106.00	106.00	21,116
2023-01-25	104.00	105.00	103.00	104.50	251,938
2023-01-24	103.00	105.50	102.00	105.50	183,538
2023-01-23	103.00	105.00	102.00	104.50	247,294
2023-01-20	104.00	105.00	103.50	105.00	83,438
2023-01-19	105.50	105.50	103.50	105.50	20,771
2023-01-18	107.00	109.00	105.00	105.00	137,845
2023-01-17	110.00	111.50	107.50	107.50	95,355
2023-01-16	112.00	112.00	110.00	110.00	18,752
2023-01-13	107.50	111.00	107.50	109.50	112,848
2023-01-12	104.00	107.50	103.00	107.25	167,949
2023-01-11	104.50	105.00	102.50	104.50	66,092
2023-01-10	104.00	106.50	103.00	105.00	294,906
2023-01-09	103.00	103.00	102.00	102.00	209,469
2023-01-06	101.50	103.00	100.50	103.00	74,380
2023-01-05	102.50	104.00	100.00	101.50	116,626
2023-01-04	106.50	106.50	103.00	104.00	59,951
2023-01-03	104.50	106.50	101.50	101.50	53,390
2023-01-02	104.00	104.00	104.00	104.00	0
2022-12-30	104.00	104.00	104.00	104.00	13,256
2022-12-29	104.00	104.00	103.00	104.00	214,667
2022-12-28	102.00	102.00	102.00	103.75	3,690
2022-12-27	104.50	104.50	104.50	104.50	0
2022-12-26	104.50	104.50	104.50	104.50	0
2022-12-23	106.00	106.00	104.50	104.50	21,512
2022-12-22	103.00	106.00	103.00	106.00	19,045
2022-12-21	104.25	104.25	104.00	104.00	116,656
2022-12-20	104.00	104.00	104.00	104.25	3,813
2022-12-19	109.00	109.00	109.00	109.00	2,023
2022-12-16	105.00	105.00	105.00	105.00	23,563
2022-12-15	105.50	109.00	105.00	109.00	173,740
2022-12-14	109.50	109.50	106.00	106.00	58,455
2022-12-13	107.00	109.00	106.50	107.00	137,851
2022-12-12	104.00	106.50	103.00	104.00	5,952
2022-12-09	102.00	104.50	102.00	104.50	130,263
2022-12-08	104.00	104.00	102.00	102.00	19,262
2022-12-07	101.50	104.00	101.50	104.00	10,759
2022-12-06	101.50	101.50	101.50	101.50	3,437
2022-12-05	106.00	106.00	106.00	103.75	26,907
2022-12-02	105.50	105.50	102.00	103.00	8,321
2022-12-01	105.00	107.50	101.50	102.50	103,703
2022-11-30	105.50	107.50	105.00	105.00	83,264
2022-11-29	102.50	107.50	102.50	105.00	92,571
2022-11-28	105.50	107.50	101.00	107.50	73,245
2022-11-25	106.00	107.50	105.00	105.50	79,019
2022-11-24	105.00	106.50	103.00	104.75	108,437
2022-11-23	104.50	105.00	102.50	102.50	36,575
2022-11-22	101.50	104.00	101.50	102.00	47,609
2022-11-21	101.50	104.50	101.50	103.00	34,834
2022-11-18	103.00	103.00	101.00	101.00	24,317
2022-11-17	100.00	102.75	100.00	102.75	11,659
2022-11-16	101.00	105.00	100.00	100.00	30,956
2022-11-15	104.00	106.00	104.00	106.00	22,780
2022-11-14	105.00	107.00	100.50	107.00	10,684
2022-11-11	103.00	106.00	102.00	105.00	122,148
2022-11-10	102.50	106.50	102.00	102.00	71,439
2022-11-09	99.20	101.00	99.20	101.00	34,126
2022-11-08	102.00	102.00	99.00	99.00	37,291
2022-11-07	98.00	100.50	98.00	100.00	60,025
2022-11-04	97.20	97.40	97.20	97.40	28,254
2022-11-03	94.00	94.00	93.40	93.40	8,452
2022-11-02	95.20	98.00	93.60	93.60	96,001
2022-11-01	95.80	96.20	95.00	95.00	126,140
2022-10-31	96.00	97.00	96.00	97.00	61,105
2022-10-28	97.00	97.00	95.20	95.80	2,034
2022-10-27	94.00	97.20	94.00	96.00	55,674
2022-10-26	94.20	95.20	94.20	95.60	44,655
2022-10-25	94.60	97.00	94.60	96.00	12,821
2022-10-24	96.00	96.20	95.00	95.00	27,939
2022-10-21	93.20	93.20	93.00	93.90	30,072
2022-10-20	94.80	95.00	93.00	93.00	88,076
2022-10-19	86.60	93.00	86.40	91.00	147,181
2022-10-18	90.00	90.40	88.40	88.60	120,719
2022-10-17	85.20	90.00	85.20	88.80	34,259
2022-10-14	90.80	90.80	85.60	88.60	267,516
2022-10-13	87.20	88.00	85.40	86.00	118,133
2022-10-12	90.80	90.80	87.20	89.50	55,225
2022-10-11	88.00	88.00	87.00	87.00	33,941
2022-10-10	89.80	89.80	89.80	89.80	10,126
2022-10-07	89.00	89.00	88.40	88.60	392,843
2022-10-06	90.00	90.00	86.40	87.20	207,866
2022-10-05	88.40	88.40	88.40	88.40	46,874
2022-10-04	89.40	90.00	89.00	89.80	39,426
2022-10-03	90.00	90.80	88.20	88.20	104,958
2022-09-30	89.20	90.00	88.20	90.00	29,129
2022-09-29	89.00	90.20	89.00	90.00	41,791
2022-09-28	90.00	90.80	88.00	90.60	399,854
2022-09-27	92.80	94.60	91.60	92.40	15,175
2022-09-26	96.00	96.00	92.00	93.80	358,483
2022-09-23	99.80	99.80	96.00	96.00	49,016
2022-09-22	99.00	101.00	97.20	97.20	131,883
2022-09-21	102.00	102.00	98.00	98.00	70,013
2022-09-20	106.00	106.00	102.00	105.00	107,717
2022-09-19	103.50	103.50	103.50	103.50	0
2022-09-16	104.50	107.00	103.50	103.50	70,883
2022-09-15	105.50	105.50	105.50	108.50	43,012
2022-09-14	104.50	108.00	104.50	108.00	45,634
2022-09-13	108.00	109.00	105.00	108.00	463,945
2022-09-12	105.50	109.50	105.00	105.00	92,733
2022-09-09	110.50	110.50	105.00	105.00	99,310
2022-09-08	106.50	110.00	106.50	110.00	71,505
2022-09-07	104.50	108.00	104.00	107.00	77,926
2022-09-06	104.00	108.00	103.50	108.00	117,995
2022-09-05	102.00	102.00	100.00	101.75	93,252
2022-09-02	103.00	103.00	100.00	101.50	173,704
2022-09-01	107.50	108.00	102.00	102.75	245,255
2022-08-31	105.50	108.00	104.00	106.25	181,657
2022-08-30	112.00	112.00	101.00	102.00	447,805
2022-08-29	112.00	112.00	112.00	112.00	0
2022-08-26	112.00	112.00	108.50	112.00	131,268
2022-08-25	113.00	113.00	108.00	112.00	508,146
2022-08-24	118.00	118.00	113.50	114.00	171,845
2022-08-23	115.00	116.00	113.00	115.00	85,237
2022-08-22	114.00	114.00	112.50	114.00	56,203
2022-08-19	115.00	118.50	113.00	118.50	50,400
2022-08-18	113.50	118.00	112.50	115.25	182,133
2022-08-17	116.00	116.00	113.00	116.00	127,121
2022-08-16	116.00	117.50	116.00	116.00	47,982
2022-08-15	119.00	119.00	114.00	114.00	316,395
2022-08-12	117.50	118.00	114.50	118.00	1,401,522
2022-08-11	116.00	117.50	115.00	117.50	100,220
2022-08-10	116.50	116.50	114.50	116.00	30,734
2022-08-09	116.00	117.00	116.00	117.00	150,234
2022-08-08	119.50	119.50	116.00	116.00	37,083
2022-08-05	119.50	119.50	116.00	117.50	105,752
2022-08-04	120.50	120.50	116.00	120.00	23,002
2022-08-03	120.50	120.50	116.00	118.00	84,325
2022-08-02	116.50	117.50	116.00	117.00	99,787
2022-08-01	118.00	118.00	117.00	118.00	174,355
2022-07-29	119.00	119.00	116.00	116.00	77,348
2022-07-28	117.50	117.50	117.50	116.25	19,973
2022-07-27	118.00	120.50	115.50	118.25	16,529
2022-07-26	118.00	118.00	116.00	118.00	12,518
2022-07-25	115.00	120.00	115.00	118.00	73,344
2022-07-22	118.00	118.50	116.50	116.50	29,986
2022-07-21	118.50	118.50	117.00	117.50	29,227
2022-07-20	119.50	119.50	116.00	117.00	116,347
2022-07-19	120.00	121.00	119.50	118.75	18,782
2022-07-18	119.50	120.50	118.00	118.00	12,978
2022-07-15	118.50	121.00	118.00	119.00	430,854
2022-07-14	119.00	119.00	119.00	119.00	1,078,242
2022-07-13	117.00	120.50	117.00	119.00	45,585
2022-07-12	119.00	120.00	118.50	120.00	50,554
2022-07-11	119.00	121.00	118.00	121.00	97,512
2022-07-08	118.50	119.50	118.50	119.00	50,233
2022-07-07	118.00	118.50	118.00	118.50	633
2022-07-06	119.50	119.50	118.00	118.00	23,666
2022-07-05	119.50	119.50	118.50	119.50	70,714
2022-07-04	118.00	118.50	118.00	118.50	34,257
2022-07-01	118.00	118.50	116.00	118.00	154,512
2022-06-30	117.00	117.00	114.00	114.50	169,727
2022-06-29	116.00	116.00	116.00	118.50	3,711
2022-06-28	116.00	117.00	116.00	117.00	72,180
2022-06-27	115.00	115.50	115.00	115.50	144,744
2022-06-24	115.00	116.00	115.00	116.00	61,874
2022-06-23	117.00	117.00	114.00	116.00	169,913
2022-06-22	115.00	118.00	115.00	118.00	32,521
2022-06-21	116.00	116.50	115.00	115.50	51,961
2022-06-20	121.00	121.00	116.00	116.00	65,396
2022-06-17	121.50	123.00	115.00	115.00	117,957
2022-06-16	120.50	123.50	120.50	121.00	52,176
2022-06-15	122.00	122.00	121.00	121.00	8,784
2022-06-14	124.00	124.00	121.00	121.00	137,967
2022-06-13	121.00	122.00	119.00	121.00	87,269
2022-06-10	124.00	125.00	120.00	120.00	129,828
2022-06-09	126.50	126.50	125.50	125.50	55,342
2022-06-08	124.50	125.50	124.50	125.50	80,050
2022-06-07	123.00	126.00	123.00	124.50	81,506
2022-06-06	122.00	123.00	121.00	122.00	167,752
2022-06-03	121.00	121.00	121.00	121.00	0
2022-06-02	121.00	121.00	121.00	121.00	0
2022-06-01	122.00	122.50	121.00	121.00	134,960
2022-05-31	118.50	123.00	118.50	122.50	168,684
2022-05-30	124.50	124.50	118.50	118.50	25,719
2022-05-27	122.50	122.50	121.50	121.50	10,076
2022-05-26	122.00	123.00	121.50	122.50	37,648
2022-05-25	120.50	122.00	120.50	122.00	45,474
2022-05-24	120.00	122.00	120.00	121.25	122,828
2022-05-23	120.00	121.00	118.50	121.00	76,398
2022-05-20	118.50	120.00	118.50	120.00	196,764
2022-05-19	120.00	122.00	118.00	122.00	52,493
2022-05-18	119.50	120.50	118.00	119.00	563,891
2022-05-17	117.00	119.00	117.00	118.00	29,154
2022-05-16	117.50	120.00	117.00	120.00	57,964
2022-05-13	118.00	119.00	117.00	117.50	205,532
2022-05-12	117.00	118.00	117.00	117.00	108,955
2022-05-11	121.00	121.00	118.00	119.00	720,266
2022-05-10	117.50	120.50	115.00	120.50	710,897
2022-05-09	120.00	120.50	119.00	120.00	171,444
2022-05-06	123.00	123.50	117.00	123.50	157,960
2022-05-05	121.00	123.00	121.00	123.00	64,809
2022-05-04	123.00	123.00	118.50	122.00	158,485
2022-05-03	120.00	121.00	118.00	121.00	2,131,614
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	119.50	121.50	119.50	120.00	170,614
2022-04-28	120.50	120.50	118.00	118.00	241,931
2022-04-27	125.00	125.00	120.50	120.50	93,373
2022-04-26	128.00	128.00	124.50	126.00	57,372
2022-04-25	127.00	127.00	124.00	124.50	99,416
2022-04-22	124.50	127.00	124.50	126.00	76,405
2022-04-21	128.00	128.00	126.00	126.00	28,599
2022-04-20	127.00	130.00	127.00	127.50	79,625
2022-04-19	125.50	128.00	125.00	125.00	83,602
2022-04-18	125.50	125.50	125.50	125.50	0
2022-04-15	125.50	125.50	125.50	125.50	0
2022-04-14	126.50	127.50	125.50	125.50	61,086
2022-04-13	128.00	128.00	125.00	125.00	172,302
2022-04-12	126.00	127.00	126.00	127.00	34,922
2022-04-11	129.00	129.00	127.50	127.50	132,684
2022-04-08	129.00	131.00	126.50	127.00	111,152
2022-04-07	129.00	129.00	127.00	127.00	68,085
2022-04-06	128.50	131.00	128.00	128.00	273,274
2022-04-05	128.00	133.50	128.00	130.00	200,008
2022-04-04	132.00	133.00	128.00	128.00	292,136
2022-04-01	130.00	130.50	128.00	130.00	170,174
2022-03-31	129.00	130.00	128.00	128.50	50,512
2022-03-30	130.00	130.00	128.50	128.50	74,280
2022-03-29	127.00	130.00	127.00	130.00	68,365
2022-03-28	132.50	132.50	128.00	131.00	126,841
2022-03-25	128.00	131.00	128.00	129.50	57,393
2022-03-24	131.50	132.50	128.00	128.00	97,081
2022-03-23	133.00	133.00	128.00	128.00	224,911
2022-03-22	130.00	131.50	129.00	131.00	101,396
2022-03-21	132.50	133.50	128.00	128.00	871,467
2022-03-18	126.00	132.50	126.00	130.00	1,446,788
2022-03-17	128.00	129.50	126.00	127.25	141,655
2022-03-16	129.00	130.00	128.50	130.00	131,678
2022-03-15	129.50	130.00	129.50	130.00	29,887
2022-03-14	129.00	130.00	129.00	130.00	96,182
2022-03-11	122.00	129.00	122.00	127.75	93,272
2022-03-10	126.50	127.50	125.00	125.00	25,607
2022-03-09	127.00	127.00	123.50	125.00	116,495
2022-03-08	123.00	127.00	123.00	127.00	116,314
2022-03-07	124.00	124.00	120.00	123.00	411,011
2022-03-04	129.00	129.00	125.00	127.50	173,206
2022-03-03	132.00	132.50	129.50	130.00	422,711
2022-03-02	132.00	132.00	130.00	130.00	240,859
2022-03-01	130.00	130.00	129.50	129.50	86,088
2022-02-28	134.00	134.00	129.00	130.00	120,066
2022-02-25	125.50	135.00	125.50	135.00	2,000,985
2022-02-24	128.00	128.00	120.50	123.00	302,500
2022-02-23	124.00	124.50	123.00	124.50	183,293
2022-02-22	122.00	125.00	119.00	122.75	222,741
2022-02-21	125.00	125.00	122.50	122.50	163,258
2022-02-18	128.00	128.00	123.50	126.00	65,231
2022-02-17	127.00	127.00	125.50	125.50	12,392
2022-02-16	124.50	124.50	124.00	127.00	76,716
2022-02-15	125.00	125.50	124.00	125.00	130,299
2022-02-14	129.00	129.00	124.00	124.00	52,102
2022-02-11	127.00	129.00	125.00	129.00	72,154
2022-02-10	128.00	129.00	126.00	129.00	62,053
2022-02-09	128.00	128.00	128.00	128.00	65,290
2022-02-08	128.00	128.00	125.00	124.00	115,492
2022-02-07	128.00	128.00	124.00	124.00	92,093
2022-02-04	124.50	125.00	124.50	127.75	334,616
2022-02-03	125.00	126.00	124.00	126.00	345,047
2022-02-02	126.50	126.50	125.50	127.75	108,025
2022-02-01	126.00	127.50	125.00	125.00	184,877
2022-01-31	124.00	127.00	124.00	126.00	100,690
2022-01-28	125.50	125.50	123.50	123.50	84,146
2022-01-27	127.00	127.00	124.50	124.50	48,717
2022-01-26	125.50	127.50	125.50	127.00	101,303
2022-01-25	127.50	127.50	124.50	126.50	105,985
2022-01-24	128.00	128.00	123.00	125.50	420,482
2022-01-21	129.50	132.00	128.50	128.50	176,406
2022-01-20	131.00	131.50	128.00	131.00	165,227
2022-01-19	130.50	132.50	130.00	130.00	89,993
2022-01-18	133.50	135.00	131.00	131.00	39,690
2022-01-17	135.00	136.00	135.00	135.00	71,824
2022-01-14	134.00	135.00	132.00	132.00	35,013
2022-01-13	133.50	136.00	131.50	131.50	36,206
2022-01-12	133.50	133.50	133.50	133.75	37,812
2022-01-11	133.00	134.50	132.00	134.50	81,124
2022-01-10	135.00	136.00	133.50	133.50	197,602
2022-01-07	136.00	138.00	134.00	135.25	175,010
2022-01-06	136.00	136.50	134.50	134.50	355,508
2022-01-05	134.50	135.50	134.50	135.00	105,147
2022-01-04	133.00	133.00	132.50	134.00	81,863
2022-01-03	130.00	130.00	130.00	130.00	0
2021-12-31	134.50	134.50	130.00	130.00	24,435
2021-12-30	128.50	135.00	128.50	135.00	480,716
2021-12-29	134.00	134.00	128.00	128.25	458,063
2021-12-28	133.50	133.50	133.50	133.50	0
2021-12-27	133.50	133.50	133.50	133.50	0
2021-12-24	135.00	135.00	135.00	133.50	7,614
2021-12-23	135.00	135.00	135.00	133.25	59,645
2021-12-22	134.50	134.50	133.00	133.00	18,621
2021-12-21	134.50	135.00	133.00	134.50	54,254
2021-12-20	134.50	134.50	134.50	132.50	36,097
2021-12-17	134.00	134.50	133.00	134.00	57,367
2021-12-16	132.50	132.50	132.50	132.50	98,342
2021-12-15	132.50	132.50	132.50	133.50	18,742
2021-12-14	134.50	137.50	134.50	135.00	65,645
2021-12-13	131.00	131.50	131.00	131.50	123,537
2021-12-10	131.00	132.50	131.00	131.00	67,815
2021-12-09	132.50	133.00	132.50	132.50	36,272
2021-12-08	131.50	135.00	131.50	135.00	46,718
2021-12-07	135.00	135.00	134.75	134.75	31,527
2021-12-06	134.00	135.00	132.00	135.00	83,959
2021-12-03	134.00	137.00	132.00	132.00	36,787
2021-12-02	136.50	137.00	136.00	137.00	84,823
2021-12-01	136.50	136.50	133.00	133.25	28,778
2021-11-30	133.00	134.50	133.00	133.00	44,417
2021-11-29	135.00	135.00	134.50	134.50	68,952
2021-11-26	134.00	134.00	131.00	134.00	275,487
2021-11-25	135.50	139.00	134.00	135.00	610,636
2021-11-24	134.00	134.00	131.00	131.50	168,752
2021-11-23	133.50	138.00	133.00	133.00	22,885
2021-11-22	134.00	136.00	133.50	134.00	78,885
2021-11-19	137.50	139.00	135.50	138.50	161,764
2021-11-18	136.00	138.50	136.00	138.50	61,432
2021-11-17	137.50	138.50	137.50	138.50	934,073
2021-11-16	138.50	139.50	138.50	139.50	66,469
2021-11-15	143.00	143.00	138.50	139.50	195,502
2021-11-12	139.50	140.00	138.00	140.00	69,764
2021-11-11	141.00	143.00	139.00	139.00	207,887
2021-11-10	138.50	140.00	138.00	139.50	76,532
2021-11-09	135.50	138.00	135.00	138.00	121,672
2021-11-08	132.00	135.50	132.00	135.00	114,554
2021-11-05	133.00	133.00	132.00	132.00	62,804
2021-11-04	132.50	133.50	130.50	132.00	127,933
2021-11-03	130.50	133.00	129.50	131.00	167,858
2021-11-02	130.00	131.00	129.50	130.50	74,514
2021-11-01	132.50	132.50	130.00	130.00	507,780
2021-10-29	131.50	132.00	131.00	131.25	105,725
2021-10-28	130.50	132.00	130.50	131.00	82,351
2021-10-27	132.50	132.50	131.50	131.50	150,007
2021-10-26	131.00	132.50	131.00	131.00	84,392
2021-10-25	131.50	133.50	131.00	131.00	163,671
2021-10-22	131.50	133.00	131.50	133.00	44,946
2021-10-21	133.00	133.00	130.50	132.50	263,501
2021-10-20	131.00	133.50	131.00	133.50	39,027
2021-10-19	132.50	133.50	131.00	133.00	100,949
2021-10-18	132.50	134.00	132.00	134.00	72,824
2021-10-15	133.50	134.50	132.50	132.50	978,602
2021-10-14	135.50	136.00	135.50	134.75	56,925
2021-10-13	136.00	136.00	135.50	135.50	100,179
2021-10-12	133.50	135.50	133.50	135.25	135,070
2021-10-11	135.50	135.50	135.50	136.25	150,444
2021-10-08	133.50	135.00	132.50	134.50	201,063
2021-10-07	134.00	134.00	132.50	134.00	118,552
2021-10-06	136.50	136.50	132.00	132.00	114,591
2021-10-05	136.50	136.50	133.00	134.00	236,745
2021-10-04	132.00	132.00	132.00	132.00	62,978
2021-10-01	137.50	137.50	135.50	136.50	95,661
2021-09-30	138.50	138.50	137.50	137.50	42,964
2021-09-29	135.50	135.50	135.50	135.50	93,064
2021-09-28	135.50	138.00	135.00	138.00	133,625
2021-09-27	138.00	140.00	137.50	138.75	66,189
2021-09-24	140.00	140.00	140.00	139.00	216,766
2021-09-23	145.00	145.00	139.00	139.00	142,245
2021-09-22	144.00	144.00	143.50	143.50	58,701
2021-09-21	145.00	146.00	140.00	145.00	176,082
2021-09-20	145.00	145.00	141.00	141.00	107,634
2021-09-17	136.50	145.00	136.50	145.00	349,252
2021-09-16	143.50	144.00	136.00	140.00	148,403
2021-09-15	142.00	142.00	142.00	142.00	106,256
2021-09-14	140.00	143.00	139.50	143.00	55,373
2021-09-13	143.50	143.50	140.00	140.00	178,030
2021-09-10	144.50	144.50	138.00	144.00	169,852
2021-09-09	143.00	145.00	138.00	145.00	147,535
2021-09-08	136.50	139.50	136.50	139.50	189,373
2021-09-07	141.00	143.00	140.50	140.50	52,499
2021-09-06	141.50	141.50	137.00	137.00	217,643
2021-09-03	134.50	143.00	134.00	136.50	173,875
2021-09-02	136.50	138.00	136.50	136.50	160,035
2021-09-01	142.00	142.00	137.00	138.00	1,380,187
2021-08-31	140.00	140.50	135.00	139.50	193,932
2021-08-30	140.00	140.00	140.00	140.00	0
2021-08-27	138.00	141.00	138.00	140.00	479,743
2021-08-26	135.00	138.00	133.50	135.50	1,162,836
2021-08-25	122.00	123.00	122.00	119.50	107,375
2021-08-24	115.50	123.00	115.50	117.50	193,829
2021-08-23	115.00	115.00	115.00	117.00	38,790
2021-08-20	117.00	117.75	117.00	117.75	22,861
2021-08-19	117.00	117.00	117.00	117.00	409,035
2021-08-18	119.00	122.00	117.00	117.00	635,930
2021-08-17	117.50	119.00	117.50	119.00	930,709
2021-08-16	116.50	117.00	116.50	115.25	112,294
2021-08-13	117.50	117.50	117.50	117.00	51,314
2021-08-12	117.50	118.00	117.50	118.00	70,163
2021-08-11	117.50	117.50	117.50	117.25	36,979
2021-08-10	114.50	117.00	114.50	118.00	45,665
2021-08-09	117.50	119.50	116.00	116.00	396,150
2021-08-06	116.00	119.00	116.00	117.00	96,757
2021-08-05	121.00	121.00	121.00	121.00	57,144
2021-08-04	120.00	120.00	120.00	117.75	60,238
2021-08-03	117.00	118.00	116.50	117.25	91,349
2021-08-02	114.00	117.00	114.00	116.50	133,456
2021-07-30	112.00	114.00	112.00	112.00	124,576
2021-07-29	113.00	113.00	112.00	112.00	96,158
2021-07-28	112.50	112.50	112.50	112.50	23,080
2021-07-27	113.00	113.00	113.00	112.50	114,792
2021-07-26	111.00	111.00	111.00	111.00	32,088
2021-07-23	110.00	110.00	110.00	111.00	27,840
2021-07-22	112.00	112.00	112.00	111.00	14,506
2021-07-21	109.50	111.00	109.50	110.00	296,442
2021-07-20	110.00	112.00	110.00	110.50	189,146
2021-07-19	113.00	115.50	108.00	110.00	230,186
2021-07-16	112.50	112.50	112.50	115.00	33,403
2021-07-15	113.00	113.00	113.00	113.00	48,937
2021-07-14	113.50	113.50	113.00	113.00	75,591
2021-07-13	115.00	115.00	114.00	114.25	400,215
2021-07-12	116.00	118.50	116.00	116.50	41,883
2021-07-09	116.00	116.00	116.00	116.00	62,506
2021-07-08	113.50	113.50	113.50	114.75	107,547
2021-07-07	114.50	114.50	113.50	114.50	177,506
2021-07-06	118.00	118.00	115.00	116.25	64,051
2021-07-05	114.00	114.00	114.00	116.50	26,667
2021-07-02	114.50	114.50	114.50	116.50	48,026
2021-07-01	115.00	118.00	115.00	116.00	172,353
2021-06-30	114.00	118.00	114.00	116.00	96,150
2021-06-29	114.00	115.00	114.00	116.75	81,404
2021-06-28	115.50	115.50	113.00	116.50	114,670
2021-06-25	121.00	121.00	121.00	121.00	81,915
2021-06-24	118.00	118.00	115.00	114.00	185,769

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130