Montanaro Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	175.50	175.50	174.00	175.00	142,461
2026-09-17	174.50	176.50	174.50	176.50	260,214
2026-09-16	172.50	173.50	172.00	172.50	239,169
2026-09-15	172.00	172.00	170.00	170.50	129,945
2026-09-14	174.00	174.00	171.00	171.50	265,247
2026-09-11	174.00	176.00	174.00	176.00	119,146
2026-09-10	174.50	177.00	174.50	176.00	272,836
2026-09-09	178.00	178.00	175.00	177.00	99,501
2026-09-08	179.00	179.00	176.00	179.00	84,851
2026-09-07	178.50	179.00	178.50	178.50	123,576
2026-09-04	179.00	179.50	178.00	179.50	263,120
2026-09-03	176.50	179.00	176.50	179.00	107,706
2026-09-02	177.00	177.00	176.00	176.00	131,345
2026-09-01	180.00	180.00	177.00	177.00	168,050
2026-08-31	181.00	181.00	181.00	181.00	0
2026-08-28	180.50	182.00	180.50	181.00	113,801
2026-08-27	179.00	180.00	179.00	179.00	240,108
2026-08-26	180.00	180.00	177.50	177.50	151,765
2026-08-25	178.50	179.00	178.00	178.00	74,524
2026-08-24	177.00	178.00	176.00	178.00	969,021
2026-08-21	176.00	176.50	175.50	176.50	57,101
2026-08-20	175.00	175.00	174.00	174.50	60,265
2026-08-19	175.00	175.50	174.00	175.00	96,249
2026-08-18	176.00	176.50	175.00	175.00	193,678
2026-08-17	177.00	178.00	176.50	176.50	194,285
2026-08-14	179.00	179.00	177.00	177.50	333,403
2026-08-13	177.50	178.00	177.00	177.50	38,505
2026-08-12	179.00	179.00	176.50	177.50	43,992
2026-08-11	176.50	177.50	176.50	177.00	176,508
2026-08-10	177.00	179.00	176.50	179.00	120,949
2026-08-07	178.00	178.00	177.00	177.00	161,465
2026-08-06	177.50	178.00	176.00	177.00	91,362
2026-08-05	178.00	178.00	176.00	178.00	233,873
2026-08-04	175.00	176.00	175.00	176.00	137,074
2026-08-03	177.50	177.50	173.50	174.50	123,831
2026-07-31	174.50	176.50	174.00	174.00	66,366
2026-07-30	172.00	177.50	172.00	174.50	152,622
2026-07-29	174.00	174.00	173.00	173.00	109,837
2026-07-28	173.00	175.00	171.50	175.00	54,830
2026-07-27	173.50	174.50	172.50	173.50	287,474
2026-07-24	172.50	172.50	171.50	172.50	6,442,214
2026-07-23	173.00	173.00	171.00	172.00	402,377
2026-07-22	173.00	174.50	172.50	173.50	124,270
2026-07-21	171.00	173.00	169.50	173.00	81,536
2026-07-20	171.00	171.00	169.50	171.00	435,011
2026-07-17	170.50	173.50	170.50	173.50	102,956
2026-07-16	177.50	177.50	170.50	171.50	981,456
2026-07-15	172.00	174.00	172.00	174.00	319,006
2026-07-14	174.50	174.50	172.50	174.50	152,995
2026-07-13	173.00	173.00	172.00	173.00	181,113
2026-07-10	174.50	174.50	172.50	173.00	14,171
2026-07-09	172.50	174.00	172.50	174.00	146,845
2026-07-08	176.50	176.50	172.00	173.50	178,638
2026-07-07	179.00	179.50	177.00	177.50	321,532
2026-07-06	180.50	180.50	178.50	179.00	174,198
2026-07-03	179.50	181.50	179.50	181.50	116,090
2026-07-02	177.50	180.00	177.50	179.00	176,432
2026-07-01	176.00	178.00	176.00	178.00	353,702
2026-06-30	178.00	178.50	176.00	176.50	373,344
2026-06-29	176.00	176.00	174.50	175.00	142,847
2026-06-26	175.00	176.00	175.00	176.00	193,819
2026-06-25	175.50	177.50	175.50	177.00	353,317
2026-06-24	176.00	177.00	176.00	177.00	330,392
2026-06-23	178.50	178.50	177.00	177.50	174,927
2026-06-22	180.50	180.50	179.50	180.00	347,678
2026-06-19	181.00	181.50	180.00	181.50	355,612
2026-06-18	182.00	182.00	181.00	181.50	167,137
2026-06-17	182.00	183.50	182.00	183.50	124,311
2026-06-16	183.50	183.50	183.00	183.00	99,473
2026-06-15	187.00	187.00	182.50	182.50	272,107
2026-06-12	180.00	180.50	179.00	179.50	490,846
2026-06-11	178.00	179.50	178.00	178.50	142,804
2026-06-10	182.50	182.50	178.00	178.50	196,656
2026-06-09	183.00	184.50	182.50	182.50	237,384
2026-06-08	184.00	184.50	180.50	182.50	363,852
2026-06-05	186.00	186.50	184.00	184.50	413,634
2026-06-04	184.00	186.00	184.00	185.50	207,006
2026-06-03	185.50	186.00	185.00	186.00	302,112
2026-06-02	186.50	186.50	185.50	186.50	314,972
2026-06-01	187.50	187.50	184.50	185.50	165,561
2026-05-29	188.50	188.50	187.50	188.00	300,865
2026-05-28	184.50	186.50	184.50	186.50	165,674
2026-05-27	185.00	188.00	185.00	186.00	152,297
2026-05-26	187.50	188.00	183.50	185.25	273,729
2026-05-25	184.00	184.00	184.00	184.00	0
2026-05-22	181.50	184.00	181.50	184.00	173,324
2026-05-21	178.00	180.50	178.00	180.50	161,542
2026-05-20	177.50	181.00	177.50	180.00	178,478
2026-05-19	178.50	178.50	175.00	176.00	190,497
2026-05-18	173.00	177.50	173.00	174.00	187,560
2026-05-15	172.50	177.00	172.50	175.50	131,313
2026-05-14	174.00	174.50	173.50	174.50	307,209
2026-05-13	173.00	173.00	172.00	173.00	201,303
2026-05-12	173.00	173.50	172.50	173.00	223,551
2026-05-11	174.00	175.00	173.00	174.50	316,446
2026-05-08	173.00	175.00	173.00	174.00	62,067
2026-05-07	174.50	174.50	173.50	173.50	86,127
2026-05-06	172.00	178.00	171.50	173.50	501,985
2026-05-05	168.50	169.50	167.50	169.50	135,782
2026-05-04	167.00	167.00	167.00	167.00	0
2026-05-01	166.50	167.00	166.00	167.00	187,643
2026-04-30	167.00	168.00	167.00	167.00	84,457
2026-04-29	167.50	167.50	166.50	167.00	189,156
2026-04-28	168.50	168.50	167.00	168.00	252,050
2026-04-27	168.50	170.50	168.00	169.50	278,761
2026-04-24	167.00	170.00	167.00	169.00	180,032
2026-04-23	168.50	170.00	168.00	170.00	286,955
2026-04-22	170.00	170.00	168.50	170.00	357,174
2026-04-21	172.00	172.50	170.00	171.00	363,157
2026-04-20	172.50	172.50	170.50	171.50	213,770
2026-04-17	169.00	172.50	169.00	172.50	213,865
2026-04-16	166.00	168.50	166.00	167.00	255,043
2026-04-15	164.00	165.50	164.00	165.50	138,572
2026-04-14	162.50	164.00	162.50	164.00	115,702
2026-04-13	161.00	162.00	161.00	161.50	93,162
2026-04-10	159.00	162.00	159.00	161.00	288,927
2026-04-09	157.50	159.00	157.50	159.00	580,996
2026-04-08	158.50	160.00	157.50	158.00	643,283
2026-04-07	155.00	155.00	152.00	152.50	473,984
2026-04-06	154.00	154.00	154.00	154.00	0
2026-04-03	154.00	154.00	154.00	154.00	0
2026-04-02	151.00	154.00	150.50	154.00	433,105
2026-04-01	153.50	153.50	153.50	153.50	291,641
2026-03-31	147.00	149.50	147.00	149.50	688,394
2026-03-30	146.00	147.00	145.50	146.50	669,418
2026-03-27	148.00	148.00	145.50	147.50	152,474
2026-03-26	148.00	150.00	148.00	148.00	291,949
2026-03-25	150.00	150.50	149.00	149.50	425,188
2026-03-24	147.50	147.50	146.00	146.50	434,235
2026-03-23	146.50	149.50	142.00	147.50	490,338
2026-03-20	154.50	154.50	147.50	148.00	482,485
2026-03-19	151.50	153.50	150.50	150.50	157,187
2026-03-18	157.00	158.00	155.00	155.50	302,596
2026-03-17	153.00	155.00	152.50	154.50	278,552
2026-03-16	157.00	157.00	152.00	153.00	257,604
2026-03-13	154.00	156.00	153.00	153.00	90,157
2026-03-12	154.50	155.50	154.50	154.50	103,445
2026-03-11	156.00	157.00	155.50	157.00	157,344
2026-03-10	159.00	159.00	156.50	158.00	417,810
2026-03-09	155.50	155.50	153.50	155.50	283,387
2026-03-06	160.00	160.00	157.50	157.50	304,942
2026-03-05	161.50	162.00	159.50	159.50	1,056,701
2026-03-04	158.00	160.00	157.00	160.00	653,537
2026-03-03	160.00	160.00	157.50	158.50	234,267
2026-03-02	163.50	164.00	163.00	163.50	396,806
2026-02-27	166.50	167.50	166.50	167.00	165,891
2026-02-26	166.00	166.50	165.00	166.00	298,124
2026-02-25	166.00	166.00	165.00	165.50	189,789
2026-02-24	164.50	166.00	164.50	165.00	225,674
2026-02-23	166.50	167.50	165.00	166.00	725,005
2026-02-20	166.50	169.00	166.50	169.00	152,313
2026-02-19	166.00	167.00	166.00	166.50	277,010
2026-02-18	164.50	166.50	164.50	166.00	180,049
2026-02-17	163.50	165.00	163.00	164.50	290,190
2026-02-16	165.00	165.00	163.50	164.50	269,633
2026-02-13	164.00	166.00	162.50	164.50	930,911
2026-02-12	165.00	166.00	164.00	164.00	166,088
2026-02-11	165.00	165.00	163.50	164.00	385,365
2026-02-10	166.00	167.00	165.00	166.50	355,181
2026-02-09	164.00	165.50	164.00	165.00	652,891
2026-02-06	163.50	164.00	163.00	163.00	293,447
2026-02-05	165.00	165.50	163.50	163.50	265,032
2026-02-04	164.50	164.50	163.50	164.00	214,527
2026-02-03	166.50	166.50	164.50	165.00	240,254
2026-02-02	165.50	166.00	165.50	166.00	142,573
2026-01-30	167.50	168.00	167.00	167.00	135,903
2026-01-29	169.00	169.00	166.50	166.50	263,161
2026-01-28	170.00	170.00	168.50	168.50	1,592,494
2026-01-27	169.50	170.50	169.50	170.00	1,718,476
2026-01-26	169.50	170.00	169.00	170.00	331,386
2026-01-23	170.00	170.00	169.50	170.00	177,546
2026-01-22	169.00	171.00	169.00	170.50	580,020
2026-01-21	166.50	168.00	166.00	167.50	253,281
2026-01-20	165.50	167.00	165.00	166.50	581,330
2026-01-19	166.50	169.50	166.50	167.50	512,416
2026-01-16	170.50	171.00	170.50	170.50	493,637
2026-01-15	168.50	170.00	168.50	170.00	354,757
2026-01-14	169.00	169.00	168.00	168.50	406,596
2026-01-13	168.00	169.50	168.00	169.00	515,581
2026-01-12	168.00	169.00	168.00	169.00	715,648
2026-01-09	168.50	169.00	168.00	169.00	388,649
2026-01-08	167.00	167.50	167.00	167.50	268,706
2026-01-07	166.00	167.00	166.00	167.00	495,716
2026-01-06	165.00	165.50	164.50	165.00	309,323
2026-01-05	165.00	166.00	164.00	165.00	374,621
2026-01-02	168.50	168.50	164.00	165.00	493,385
2026-01-01	166.50	166.50	166.50	166.50	0
2025-12-31	165.00	166.50	165.00	166.50	143,870
2025-12-30	164.50	166.50	164.50	166.00	438,604
2025-12-29	164.00	164.50	164.00	164.50	426,381
2025-12-26	164.50	164.50	164.50	164.50	0
2025-12-25	164.50	164.50	164.50	164.50	0
2025-12-24	162.50	165.00	162.50	164.50	195,417
2025-12-23	162.50	164.50	162.50	164.00	354,170
2025-12-22	165.00	165.50	163.50	164.00	206,095
2025-12-19	163.50	164.50	162.50	164.50	595,405
2025-12-18	163.50	164.00	163.00	164.00	332,087
2025-12-17	165.00	166.00	163.50	163.50	320,250
2025-12-16	166.50	166.50	164.00	164.50	681,737
2025-12-15	170.00	170.00	166.50	167.50	243,006
2025-12-12	169.50	170.00	166.50	167.50	519,768
2025-12-11	167.00	168.00	166.00	166.50	2,140,118
2025-12-10	167.00	167.50	166.50	167.50	662,641
2025-12-09	168.00	168.00	166.50	166.50	302,796
2025-12-08	168.00	169.00	167.00	167.50	503,610
2025-12-05	164.00	167.50	164.00	167.50	519,887
2025-12-04	165.50	166.50	165.50	166.50	336,346
2025-12-03	166.00	166.00	165.50	166.00	398,039
2025-12-02	165.00	166.00	164.00	166.00	7,903,619
2025-12-01	163.50	164.50	163.50	164.50	162,558
2025-11-28	164.00	164.50	164.00	164.50	606,629
2025-11-27	164.00	164.50	163.50	164.50	823,102
2025-11-26	164.00	164.50	163.00	164.50	621,568
2025-11-25	163.00	164.00	163.00	164.00	415,763
2025-11-24	164.00	165.00	163.00	164.00	607,832
2025-11-21	164.50	164.50	162.50	163.00	220,732
2025-11-20	165.50	166.00	165.00	165.00	316,932
2025-11-19	164.50	164.50	163.50	164.50	232,706
2025-11-18	165.00	165.50	164.00	164.00	485,895
2025-11-17	171.00	171.00	167.00	167.50	97,020
2025-11-14	170.50	170.50	167.50	169.50	355,004
2025-11-13	172.00	172.00	170.00	170.50	687,087
2025-11-12	172.00	172.00	170.00	170.00	458,009
2025-11-11	169.50	170.00	167.00	169.50	191,067
2025-11-10	169.50	170.50	168.00	168.00	204,167
2025-11-07	168.50	168.50	167.00	167.00	204,242
2025-11-06	173.00	173.00	169.00	169.50	431,187
2025-11-05	172.00	172.00	171.00	172.00	231,724
2025-11-04	172.50	172.50	172.00	172.50	363,969
2025-11-03	177.00	177.00	173.50	174.50	397,941
2025-10-31	174.00	176.00	174.00	175.50	561,630
2025-10-30	173.50	174.50	173.50	174.50	424,729
2025-10-29	174.00	175.50	174.00	174.50	637,267
2025-10-28	172.50	174.50	172.50	174.50	518,572
2025-10-27	170.50	173.00	170.50	173.00	266,368
2025-10-24	168.50	170.50	168.50	170.50	926,779
2025-10-23	168.50	169.00	168.00	169.00	1,204,188
2025-10-22	167.50	168.00	166.50	166.50	419,489
2025-10-21	165.50	166.00	165.00	166.00	378,332
2025-10-20	163.50	165.00	163.00	165.00	487,697
2025-10-17	163.00	164.00	162.00	163.50	427,111
2025-10-16	164.50	165.50	164.50	165.00	255,859
2025-10-15	166.00	166.50	164.50	165.00	376,597
2025-10-14	170.00	170.00	164.50	165.50	324,482
2025-10-13	172.00	172.00	166.50	167.00	332,605
2025-10-10	170.00	170.00	166.50	167.50	324,222
2025-10-09	169.00	170.50	169.00	170.00	278,207
2025-10-08	168.50	170.00	168.50	170.00	170,600
2025-10-07	170.00	170.00	169.50	169.50	423,205
2025-10-06	170.50	171.00	169.50	170.50	233,918
2025-10-03	170.50	171.00	170.50	170.50	284,800
2025-10-02	170.50	170.50	170.00	170.00	129,894
2025-10-01	169.00	169.00	168.50	169.00	210,085
2025-09-30	168.00	168.50	168.00	168.50	336,253
2025-09-29	172.00	172.00	168.50	168.50	181,736
2025-09-26	170.50	170.50	168.00	168.50	335,405
2025-09-25	169.50	170.50	169.50	170.00	651,757
2025-09-24	170.00	172.00	170.00	171.50	375,865
2025-09-23	172.50	173.00	171.00	172.00	270,261
2025-09-22	169.50	173.00	169.50	173.00	475,500
2025-09-19	171.00	171.00	171.00	171.00	612,754
2025-09-18	170.00	172.00	169.50	171.50	368,375
2025-09-17	170.00	170.00	168.50	170.00	453,377
2025-09-16	169.00	170.00	169.00	170.00	333,287
2025-09-15	168.50	170.00	168.00	170.00	402,186
2025-09-12	168.00	169.00	168.00	169.00	340,999
2025-09-11	167.50	168.00	167.00	168.00	284,810
2025-09-10	166.50	168.00	166.50	168.00	250,919
2025-09-09	167.50	167.50	166.50	167.00	281,004
2025-09-08	167.00	168.00	166.50	168.00	325,583
2025-09-05	167.50	167.50	165.50	167.00	711,059
2025-09-04	166.00	166.50	165.00	165.00	387,803
2025-09-03	167.50	167.50	166.00	166.50	521,023
2025-09-02	171.00	171.00	167.50	167.50	456,343
2025-09-01	170.50	171.00	170.00	171.00	541,802
2025-08-29	170.50	171.00	170.50	170.50	695,207
2025-08-28	171.00	171.00	170.00	171.00	368,043
2025-08-27	170.00	170.00	169.50	170.00	662,786
2025-08-26	173.00	173.00	170.50	171.00	1,071,017
2025-08-25	173.50	173.50	173.50	173.50	0
2025-08-22	172.50	174.50	172.00	173.50	172,202
2025-08-21	171.50	172.50	171.50	172.50	369,845
2025-08-20	173.00	173.50	172.50	173.00	376,763
2025-08-19	172.50	173.50	172.00	173.50	489,417
2025-08-18	172.00	172.50	172.00	172.00	122,149
2025-08-15	172.50	173.50	171.50	173.50	346,568
2025-08-14	172.00	172.00	171.00	172.00	471,792
2025-08-13	174.00	174.00	172.00	172.50	335,773
2025-08-12	173.00	173.50	172.00	173.50	136,833
2025-08-11	175.00	175.00	172.50	172.50	487,002
2025-08-08	175.00	175.00	173.50	174.50	428,970
2025-08-07	175.00	175.50	174.00	175.00	1,024,920
2025-08-06	174.50	174.50	173.00	174.00	1,066,880
2025-08-05	175.00	176.50	175.00	175.50	1,032,821
2025-08-04	176.00	176.00	175.00	175.50	174,510
2025-08-01	176.50	176.50	175.00	175.00	322,794
2025-07-31	180.00	180.00	177.00	177.50	94,550
2025-07-30	179.50	179.50	178.50	178.50	653,764
2025-07-29	181.00	181.00	179.50	179.50	739,596
2025-07-28	183.00	183.00	181.00	181.00	259,152
2025-07-25	182.00	182.00	181.00	182.00	216,877
2025-07-24	183.00	183.50	182.00	182.00	55,908
2025-07-23	183.00	183.50	181.50	181.50	245,225
2025-07-22	182.50	183.00	181.50	181.50	477,416
2025-07-21	184.00	184.00	183.50	183.50	432,330
2025-07-18	184.00	184.00	183.50	183.50	293,431
2025-07-17	183.50	183.50	182.50	183.00	100,708
2025-07-16	183.00	183.00	181.00	182.00	355,416
2025-07-15	183.00	183.50	181.50	181.50	190,732
2025-07-14	179.00	182.00	179.00	181.50	689,798
2025-07-11	181.00	181.50	179.50	181.50	106,698
2025-07-10	181.50	182.00	181.00	182.00	212,543
2025-07-09	179.00	180.50	179.00	180.00	234,178
2025-07-08	178.00	179.00	178.00	179.00	301,606
2025-07-07	177.50	178.00	177.50	178.00	117,680
2025-07-04	177.00	177.50	177.00	177.00	226,534
2025-07-03	177.00	177.50	177.00	177.50	304,939
2025-07-02	175.50	177.00	175.00	176.50	146,519
2025-07-01	176.00	176.00	175.00	175.00	241,114
2025-06-30	174.50	175.50	174.50	175.50	496,191
2025-06-27	173.00	173.50	173.00	173.00	441,668
2025-06-26	171.00	172.00	171.00	171.00	493,340
2025-06-25	172.00	172.50	171.00	171.00	747,134
2025-06-24	172.50	172.50	171.00	171.50	42,911
2025-06-23	170.50	170.50	169.50	169.50	447,449
2025-06-20	172.00	172.00	170.00	171.50	1,426,337
2025-06-19	170.00	171.00	169.50	170.25	324,406
2025-06-18	169.50	171.00	169.00	170.50	496,885
2025-06-17	170.00	170.50	169.00	169.50	466,200
2025-06-16	170.50	172.50	170.00	171.50	269,792
2025-06-13	171.00	171.00	169.00	170.00	131,292
2025-06-12	172.50	173.00	171.00	173.00	185,882
2025-06-11	172.50	173.50	172.50	173.00	194,056
2025-06-10	172.00	172.50	170.00	172.00	838,106
2025-06-09	172.00	173.00	170.50	172.50	1,208,048
2025-06-06	171.00	172.00	170.00	171.50	970,679
2025-06-05	168.50	171.00	168.50	170.00	2,223,191
2025-06-04	168.00	170.00	168.00	168.50	2,095,172
2025-06-03	169.00	169.50	167.50	167.50	90,613
2025-06-02	168.00	170.00	167.50	168.50	1,997,103
2025-05-30	168.00	169.00	167.50	169.00	2,043,283
2025-05-29	168.00	168.00	167.50	168.00	2,071,958
2025-05-28	168.00	169.00	167.50	168.00	922,518
2025-05-27	168.00	168.50	167.50	167.50	911,348
2025-05-26	164.00	164.00	164.00	164.00	0
2025-05-23	170.00	170.00	163.50	164.00	775,568
2025-05-22	168.00	168.00	168.00	168.00	71,424
2025-05-21	169.50	170.00	168.50	169.00	257,251
2025-05-20	169.00	171.00	168.50	170.00	1,328,185
2025-05-19	168.50	168.50	166.50	168.00	231,769
2025-05-16	166.50	167.50	166.50	167.00	130,937
2025-05-15	165.00	166.00	165.00	166.00	125,179
2025-05-14	165.50	166.00	165.50	165.50	183,045
2025-05-13	164.00	165.00	164.00	164.00	103,028
2025-05-12	163.00	163.00	161.50	163.00	236,402
2025-05-09	161.50	163.00	160.50	160.50	167,916
2025-05-08	160.00	161.50	160.00	161.50	126,393
2025-05-07	160.00	160.00	159.00	159.00	107,484
2025-05-06	160.00	160.50	159.00	160.50	242,195
2025-05-05	158.75	158.75	158.75	158.75	0
2025-05-02	157.50	160.00	157.50	159.50	317,220
2025-05-01	154.50	155.00	154.50	155.00	49,510
2025-04-30	154.50	155.50	154.00	155.50	177,323
2025-04-29	154.00	154.00	154.00	154.00	149,018
2025-04-28	153.50	154.50	153.50	153.50	128,451
2025-04-25	151.50	153.50	151.50	153.00	75,855
2025-04-24	152.00	152.50	151.50	152.50	92,484
2025-04-23	152.00	153.00	151.50	152.00	146,415
2025-04-22	149.50	150.00	149.50	150.00	352,307
2025-04-21	150.00	150.00	150.00	150.00	0
2025-04-18	150.00	150.00	150.00	150.00	0
2025-04-17	149.00	150.00	149.00	150.00	266,457
2025-04-16	151.50	151.50	148.50	150.50	402,162
2025-04-15	151.00	151.00	150.00	150.00	80,373
2025-04-14	151.00	151.00	148.00	150.00	164,364
2025-04-11	144.50	146.00	142.50	145.50	272,318
2025-04-10	147.00	147.50	143.50	144.50	336,942
2025-04-09	139.50	140.50	139.00	139.00	369,712
2025-04-08	142.00	144.00	142.00	144.00	2,845,325
2025-04-07	139.00	140.50	132.00	138.00	698,104
2025-04-04	147.00	147.00	141.00	142.00	310,696
2025-04-03	149.00	149.00	147.50	147.50	152,805
2025-04-02	150.50	151.00	150.50	150.50	190,907
2025-04-01	149.50	151.00	148.50	151.00	77,749
2025-03-31	150.00	150.50	147.50	148.50	153,552
2025-03-28	151.00	151.00	151.00	151.00	77,844
2025-03-27	153.00	153.50	152.50	152.50	286,722
2025-03-26	155.00	155.00	153.00	153.00	150,532
2025-03-25	155.00	155.50	154.50	154.50	111,940
2025-03-24	154.50	154.50	154.00	154.00	169,317
2025-03-21	155.00	155.00	154.00	154.50	866,168
2025-03-20	157.00	157.00	155.50	155.50	975,770
2025-03-19	156.50	157.00	156.50	156.50	1,070,493
2025-03-18	156.00	158.50	156.00	157.50	750,972
2025-03-17	155.50	155.50	155.00	155.50	440,960
2025-03-14	152.00	155.00	152.00	154.50	737,012
2025-03-13	151.50	152.00	151.50	152.00	591,156
2025-03-12	151.00	153.00	151.00	152.50	604,056
2025-03-11	153.50	153.50	152.50	152.50	458,716
2025-03-10	154.00	154.00	153.00	153.50	226,331
2025-03-07	154.50	155.00	154.00	155.00	1,129,661
2025-03-06	155.50	157.00	154.00	154.50	1,060,752
2025-03-05	151.00	155.00	151.00	154.50	1,036,795
2025-03-04	151.50	151.50	150.50	150.50	356,584
2025-03-03	152.50	153.00	152.50	152.50	437,405
2025-02-28	153.00	153.50	151.50	151.50	209,514
2025-02-27	155.50	156.00	153.00	153.00	367,129
2025-02-26	154.50	156.00	154.50	155.00	322,891
2025-02-25	154.50	154.50	154.00	154.00	204,387
2025-02-24	159.00	159.00	155.00	155.00	433,701
2025-02-21	156.00	156.50	156.00	156.50	977,934
2025-02-20	157.00	157.00	155.00	155.00	906,462
2025-02-19	159.00	159.00	157.00	157.00	492,895
2025-02-18	159.00	160.00	158.50	158.50	666,442
2025-02-17	158.50	159.50	158.50	159.50	347,437
2025-02-14	158.50	159.00	158.50	158.50	371,030
2025-02-13	159.00	160.50	157.50	157.50	259,444
2025-02-12	158.50	159.00	157.00	157.00	177,595
2025-02-11	157.50	158.00	157.50	157.50	644,104
2025-02-10	155.00	158.00	155.00	157.50	490,774
2025-02-07	156.50	156.50	154.50	155.00	100,141
2025-02-06	155.00	156.00	155.00	155.50	130,028
2025-02-05	153.50	154.50	153.50	154.50	395,631
2025-02-04	153.50	153.50	153.50	153.50	170,088
2025-02-03	152.50	153.00	152.00	153.00	488,300
2025-01-31	154.00	156.00	154.00	155.00	634,100
2025-01-30	152.50	155.50	152.50	155.50	321,983
2025-01-29	151.50	153.50	151.50	153.00	697,413
2025-01-28	151.50	152.00	151.00	151.00	147,635
2025-01-27	152.00	152.00	148.00	150.00	230,745
2025-01-24	154.00	154.00	152.50	152.50	146,537
2025-01-23	155.00	155.00	153.00	154.00	1,305,962
2025-01-22	150.00	153.00	150.00	153.00	1,611,032
2025-01-21	148.00	149.50	148.00	149.50	610,246
2025-01-20	150.00	150.00	147.50	147.50	614,434
2025-01-17	146.50	147.00	146.50	146.50	288,850
2025-01-16	144.00	146.00	144.00	146.00	1,016,073
2025-01-15	142.00	143.00	142.00	143.75	594,390
2025-01-14	142.50	142.50	142.00	142.00	191,279
2025-01-13	141.50	141.50	140.50	141.00	253,419
2025-01-10	142.00	143.00	142.00	143.00	2,240,017
2025-01-09	142.50	142.50	142.00	142.00	85,287
2025-01-08	141.50	142.00	141.00	141.50	226,371
2025-01-07	143.00	143.00	141.00	141.50	1,117,191
2025-01-06	142.00	143.00	141.50	142.00	345,369
2025-01-03	141.00	141.50	141.00	141.00	178,362
2025-01-02	140.50	142.00	140.50	142.00	79,155
2025-01-01	140.50	140.50	140.50	140.50	0
2024-12-31	139.00	140.50	138.50	140.50	100,098
2024-12-30	139.00	139.00	139.00	139.00	127,766
2024-12-27	139.50	141.00	139.50	140.50	112,516
2024-12-26	139.50	139.50	139.50	139.50	0
2024-12-25	139.50	139.50	139.50	139.50	0
2024-12-24	139.50	139.50	139.50	139.50	42,942
2024-12-23	139.50	141.00	139.50	139.50	47,870
2024-12-20	139.50	139.50	138.50	139.50	66,687
2024-12-19	139.50	139.50	138.50	138.50	38,934
2024-12-18	141.50	142.50	141.00	141.00	581,847
2024-12-17	141.00	141.00	141.00	141.00	141,561
2024-12-16	142.00	142.00	141.50	141.50	1,834,893
2024-12-13	142.00	142.50	142.00	142.75	175,851
2024-12-12	141.50	142.00	141.50	142.00	245,768
2024-12-11	141.50	142.00	141.00	141.50	318,324
2024-12-10	141.00	141.50	140.50	140.50	1,172,179
2024-12-09	141.50	142.00	141.50	142.00	439,740
2024-12-06	141.00	142.00	141.00	141.50	280,814
2024-12-05	142.00	142.00	142.00	142.00	339,148
2024-12-04	141.00	142.00	141.00	142.00	1,113,660
2024-12-03	139.50	140.50	139.50	140.50	362,707
2024-12-02	136.50	139.00	136.50	139.00	1,616,305
2024-11-29	136.00	137.50	136.00	136.50	360,666
2024-11-28	136.50	137.50	135.50	135.50	775,735
2024-11-27	138.00	138.00	136.00	136.00	471,734
2024-11-26	138.00	138.50	138.00	138.00	144,979
2024-11-25	138.50	139.00	138.50	138.50	598,437
2024-11-22	136.00	138.00	136.00	137.00	138,025
2024-11-21	136.50	137.50	136.50	136.50	198,751
2024-11-20	136.50	137.50	136.50	136.50	240,351
2024-11-19	139.00	140.00	136.50	136.50	277,288
2024-11-18	143.50	143.50	139.00	139.00	214,618
2024-11-15	141.00	141.00	140.00	140.00	131,935
2024-11-14	142.50	142.50	140.50	141.50	248,190
2024-11-13	143.50	143.50	140.50	140.50	386,588
2024-11-12	143.00	146.00	143.00	143.00	82,607
2024-11-11	143.00	143.50	143.00	143.00	268,141
2024-11-08	143.00	143.00	142.00	142.50	162,581
2024-11-07	142.50	144.00	142.50	144.00	350,657
2024-11-06	145.50	145.50	142.00	142.00	641,831
2024-11-05	143.50	143.50	142.00	142.00	22,622
2024-11-04	145.00	145.00	143.50	143.50	411,569
2024-11-01	145.00	145.00	143.50	143.50	52,218
2024-10-31	145.50	145.50	145.00	145.00	125,740
2024-10-30	143.50	145.50	143.50	144.50	110,950
2024-10-29	144.50	147.00	144.50	146.00	464,223
2024-10-28	146.00	147.00	146.00	146.50	377,425
2024-10-25	144.00	144.00	144.00	144.00	147,454
2024-10-24	145.50	146.50	145.50	146.50	742,911
2024-10-23	144.50	145.00	144.50	145.00	232,763
2024-10-22	144.50	144.50	144.50	144.50	258,441
2024-10-21	146.00	146.00	145.50	145.50	213,347
2024-10-18	142.50	146.00	142.50	146.00	210,949
2024-10-17	145.00	146.00	144.50	145.75	362,519
2024-10-16	143.00	144.00	143.00	144.00	922,857
2024-10-15	145.00	145.00	144.00	143.75	914,318
2024-10-14	145.00	145.00	144.00	144.00	310,093
2024-10-11	144.00	144.00	142.00	142.50	299,352
2024-10-10	143.00	143.00	143.00	143.75	82,646
2024-10-09	143.00	144.00	143.00	144.00	286,943
2024-10-08	141.50	145.50	141.50	145.50	72,141
2024-10-07	143.50	143.50	142.00	142.00	133,781
2024-10-04	143.50	144.50	143.50	144.00	118,827
2024-10-03	144.00	144.00	143.00	143.75	200,170
2024-10-02	143.50	143.50	143.00	143.00	132,444
2024-10-01	145.50	145.50	144.00	144.50	125,288
2024-09-30	141.50	146.00	141.50	145.00	118,139
2024-09-27	143.50	145.50	143.50	145.50	140,250
2024-09-26	144.00	146.00	144.00	144.50	1,329,118
2024-09-25	143.00	143.00	142.50	142.50	1,198,954
2024-09-24	146.00	146.00	142.50	144.00	410,109
2024-09-23	142.50	143.00	142.50	142.50	1,213,321
2024-09-20	143.00	145.50	143.00	143.50	245,278
2024-09-19	144.00	144.00	143.50	144.00	311,628
2024-09-18	143.50	144.00	142.00	142.00	283,060
2024-09-17	143.50	143.50	143.50	143.50	34,800
2024-09-16	144.00	146.00	144.00	144.50	164,489
2024-09-13	143.00	144.00	143.00	144.00	207,502
2024-09-12	143.00	143.00	141.50	141.50	252,416
2024-09-11	141.00	141.00	140.50	140.50	71,918
2024-09-10	138.00	142.50	138.00	141.00	817,663
2024-09-09	142.00	142.00	141.00	142.00	187,182
2024-09-06	138.00	141.00	138.00	141.00	214,423
2024-09-05	142.50	142.50	142.00	142.00	95,604
2024-09-04	142.00	143.50	142.00	142.00	222,301
2024-09-03	145.00	145.00	143.50	143.50	288,547
2024-09-02	144.50	145.00	144.00	144.00	418,331
2024-08-30	142.50	144.50	142.50	144.50	72,683
2024-08-29	144.50	144.50	144.00	144.00	314,860
2024-08-28	142.50	144.00	142.50	143.75	107,596
2024-08-27	142.50	143.50	142.50	143.50	167,515
2024-08-26	144.25	144.25	144.25	144.25	0
2024-08-23	144.50	145.50	143.00	144.25	94,272
2024-08-22	142.50	145.00	142.50	144.50	230,208
2024-08-21	143.00	143.50	142.50	143.50	114,065
2024-08-20	142.50	143.00	142.50	143.00	283,524
2024-08-19	141.50	143.00	141.50	143.00	122,388
2024-08-16	141.50	142.00	141.50	141.50	378,795
2024-08-15	139.00	142.00	138.50	142.00	171,645
2024-08-14	141.50	143.50	139.50	143.50	84,540
2024-08-13	141.00	142.00	140.50	141.00	137,621
2024-08-12	142.00	144.00	142.00	143.00	158,305
2024-08-09	141.00	143.00	141.00	143.00	289,764
2024-08-08	139.50	141.00	139.50	141.00	241,031
2024-08-07	139.00	142.50	139.00	142.00	90,452
2024-08-06	138.00	139.00	137.00	138.50	322,321
2024-08-05	137.00	137.00	135.00	137.00	165,997
2024-08-02	141.50	142.00	140.00	140.00	165,157
2024-08-01	143.00	143.50	142.00	143.00	432,184
2024-07-31	140.50	145.00	140.50	145.00	87,100
2024-07-30	141.00	142.00	141.00	142.00	329,074
2024-07-29	141.00	142.00	141.00	142.00	398,776
2024-07-26	140.50	141.00	140.50	141.00	171,267
2024-07-25	139.00	139.50	138.00	140.25	105,710
2024-07-24	139.50	141.50	139.50	141.00	186,152
2024-07-23	141.50	141.50	141.50	141.50	74,620
2024-07-22	142.00	142.50	142.00	142.00	230,216
2024-07-19	141.50	141.50	140.50	140.50	44,667
2024-07-18	143.00	143.50	142.50	142.50	209,504
2024-07-17	141.50	142.50	141.50	142.50	169,851
2024-07-16	142.00	142.00	142.00	142.00	173,276
2024-07-15	143.00	143.50	142.50	143.50	165,843
2024-07-12	142.50	144.00	142.50	144.00	272,730
2024-07-11	139.00	143.00	139.00	143.00	1,293,990
2024-07-10	140.00	140.00	139.50	139.50	134,365
2024-07-09	141.00	142.00	140.00	140.00	237,971
2024-07-08	141.50	141.50	141.00	141.50	267,707
2024-07-05	140.00	141.50	140.00	141.00	597,427
2024-07-04	139.00	140.50	139.00	140.00	170,491
2024-07-03	138.50	139.50	138.50	139.50	81,307
2024-07-02	137.50	139.00	137.00	139.00	243,206
2024-07-01	139.50	140.00	138.50	138.50	364,360
2024-06-28	139.00	139.50	138.50	138.50	331,594
2024-06-27	138.50	139.50	138.50	139.50	472,641
2024-06-26	140.50	140.50	138.50	138.50	295,826
2024-06-25	141.00	141.00	137.50	139.00	75,357
2024-06-24	142.00	142.00	140.00	141.00	311,345
2024-06-21	140.00	141.50	140.00	141.50	860,589
2024-06-20	139.00	141.00	139.00	140.50	671,732
2024-06-19	138.00	139.00	138.00	139.00	195,147
2024-06-18	138.50	140.00	138.50	140.00	372,152
2024-06-17	138.00	140.00	137.50	140.00	440,178
2024-06-14	140.50	140.50	139.00	139.50	205,614
2024-06-13	141.50	143.50	141.50	142.50	391,067
2024-06-12	142.00	144.50	141.50	144.00	362,138
2024-06-11	142.50	142.50	141.00	142.00	167,671
2024-06-10	142.00	143.00	141.00	142.00	174,858
2024-06-07	143.50	145.00	143.50	145.00	286,600
2024-06-06	144.00	145.00	144.00	144.50	88,252
2024-06-05	141.50	144.00	141.50	143.50	278,154
2024-06-04	142.00	142.50	141.50	142.00	128,890
2024-06-03	143.50	143.50	142.50	142.50	231,455
2024-05-31	143.00	143.00	142.50	142.50	60,972
2024-05-30	142.50	143.00	142.50	142.50	77,697
2024-05-29	143.00	143.00	142.50	142.50	152,149
2024-05-28	144.50	145.00	141.50	145.00	423,635
2024-05-27	143.50	143.50	143.50	143.50	0
2024-05-24	141.50	145.00	141.50	143.50	158,554
2024-05-23	143.50	145.00	143.50	144.50	238,020
2024-05-22	140.00	145.00	140.00	144.00	300,990
2024-05-21	142.50	144.00	142.50	144.00	329,228
2024-05-20	142.00	143.00	142.00	143.00	293,670
2024-05-17	140.00	142.50	140.00	142.00	79,207
2024-05-16	142.50	143.50	142.50	143.50	238,540
2024-05-15	143.00	143.00	142.00	143.00	228,379
2024-05-14	141.50	141.50	141.00	141.50	121,271
2024-05-13	142.00	142.00	141.00	141.00	190,560
2024-05-10	140.00	142.50	140.00	142.50	205,842
2024-05-09	142.00	142.00	138.50	140.50	361,150
2024-05-08	138.50	140.00	138.00	139.50	229,383
2024-05-07	138.00	139.50	137.00	138.50	392,177
2024-05-06	137.50	137.50	137.50	137.50	0
2024-05-03	135.50	138.50	135.50	137.50	228,960
2024-05-02	135.00	136.50	135.00	136.00	193,968
2024-05-01	135.50	137.50	135.00	137.50	84,915
2024-04-30	135.50	137.50	135.50	136.50	322,143
2024-04-29	138.50	138.50	137.00	137.50	159,083
2024-04-26	136.50	137.50	136.00	137.50	158,269
2024-04-25	135.00	136.00	135.00	135.50	256,497
2024-04-24	136.00	137.50	134.50	136.50	336,672
2024-04-23	135.50	137.00	135.50	136.00	362,642
2024-04-22	134.00	136.00	134.00	135.50	103,042
2024-04-19	133.00	133.50	133.00	133.50	65,411
2024-04-18	134.00	135.50	134.00	134.50	62,222
2024-04-17	134.50	135.50	134.50	135.00	153,916
2024-04-16	136.00	136.00	134.50	135.00	222,795
2024-04-15	137.00	138.50	137.00	137.50	88,161
2024-04-12	140.50	140.50	139.00	139.00	441,704
2024-04-11	140.00	140.00	138.50	139.00	242,730
2024-04-10	140.00	140.50	139.00	140.00	381,727
2024-04-09	141.00	141.50	140.00	140.50	1,665,312
2024-04-08	143.00	143.00	141.00	141.00	326,708
2024-04-05	142.50	142.50	140.00	141.00	168,496
2024-04-04	141.00	142.50	141.00	142.50	498,786
2024-04-03	140.00	140.00	140.00	140.00	143,198
2024-04-02	141.50	142.00	140.00	140.00	218,042
2024-04-01	142.50	142.50	142.50	142.50	0
2024-03-29	142.50	142.50	142.50	142.50	0
2024-03-28	142.00	142.20	142.00	142.50	424,428
2024-03-27	141.80	142.60	141.80	142.00	496,746
2024-03-26	140.00	142.20	139.60	142.00	621,495
2024-03-25	141.40	141.80	141.40	141.60	611,935
2024-03-22	143.20	143.20	142.00	142.20	135,045
2024-03-21	142.20	142.20	141.40	142.00	654,952
2024-03-20	140.60	141.20	140.00	140.70	422,428
2024-03-19	140.00	141.20	140.00	140.80	587,274
2024-03-18	142.20	142.20	139.80	140.60	384,169
2024-03-15	138.20	143.00	138.20	143.00	649,265
2024-03-14	140.20	141.80	140.20	141.20	571,020
2024-03-13	137.00	141.60	137.00	140.40	395,650
2024-03-12	139.60	140.00	139.20	140.30	282,128
2024-03-11	138.40	139.80	138.00	138.40	239,282
2024-03-08	141.40	141.40	140.60	140.60	107,066
2024-03-07	140.40	141.00	140.20	140.40	226,109
2024-03-06	139.60	140.20	139.40	140.00	132,614
2024-03-05	139.80	140.00	139.00	138.90	202,975
2024-03-04	138.00	140.00	138.00	140.00	339,149
2024-03-01	134.40	138.60	134.40	138.60	313,007
2024-02-29	136.40	137.00	136.40	136.80	315,710
2024-02-28	136.80	136.80	135.60	136.60	250,564
2024-02-27	136.00	136.30	135.40	135.40	205,280
2024-02-26	134.20	136.80	134.20	136.20	406,230
2024-02-23	135.20	136.40	134.80	134.80	369,185
2024-02-22	135.80	136.00	134.80	135.60	213,409
2024-02-21	133.60	133.60	133.60	133.60	287,029
2024-02-20	132.40	134.40	132.40	133.60	204,920
2024-02-19	134.80	135.40	134.00	135.40	247,439
2024-02-16	134.40	136.00	134.40	135.00	359,987
2024-02-15	134.00	135.00	133.80	133.80	236,450
2024-02-14	134.00	134.20	132.80	132.80	134,014
2024-02-13	133.80	134.20	131.20	132.20	424,212
2024-02-12	134.00	134.00	133.00	133.80	503,835
2024-02-09	132.40	133.00	132.40	133.00	424,621
2024-02-08	131.80	132.20	131.80	131.80	169,566
2024-02-07	130.60	131.00	130.60	130.60	131,383
2024-02-06	130.80	131.00	130.20	130.20	335,570
2024-02-05	132.00	132.00	129.60	130.00	381,274
2024-02-02	131.20	132.00	131.00	132.00	316,121
2024-02-01	130.60	130.60	130.00	130.60	217,324
2024-01-31	130.20	130.40	130.20	130.20	93,666
2024-01-30	128.80	130.00	128.80	129.80	368,060
2024-01-29	129.00	129.00	128.40	129.00	652,975
2024-01-26	129.40	130.00	127.00	130.20	390,165
2024-01-25	129.80	129.80	126.00	129.20	501,270
2024-01-24	128.00	128.80	128.00	128.80	202,353
2024-01-23	126.00	127.40	126.00	127.00	399,817
2024-01-22	126.00	126.20	126.00	126.40	298,042
2024-01-19	128.20	128.20	126.00	126.00	140,913
2024-01-18	123.80	126.40	123.80	126.00	186,186
2024-01-17	126.00	126.40	125.40	126.40	233,251
2024-01-16	127.80	127.80	126.60	127.40	397,302
2024-01-15	127.80	128.40	127.80	128.40	336,086
2024-01-12	128.40	130.00	128.40	129.20	577,545
2024-01-11	128.80	131.40	128.20	128.40	169,629
2024-01-10	129.60	129.60	126.00	128.40	212,287
2024-01-09	128.80	129.00	127.80	127.90	162,589
2024-01-08	127.60	128.40	127.00	128.00	306,336
2024-01-05	128.20	128.40	128.00	128.20	106,447
2024-01-04	131.60	131.60	129.80	130.50	134,826
2024-01-03	132.40	133.40	131.20	131.20	265,249
2024-01-02	133.80	135.20	133.80	134.20	52,195
2024-01-01	136.00	136.00	136.00	136.00	0
2023-12-29	134.60	137.80	134.60	136.00	131,051
2023-12-28	134.20	135.00	132.00	132.00	221,006
2023-12-27	133.80	135.40	133.80	134.80	148,638
2023-12-26	132.40	132.40	132.40	132.40	0
2023-12-25	132.40	132.40	132.40	132.40	0
2023-12-22	132.00	133.40	132.00	132.40	163,494
2023-12-21	136.00	136.00	133.40	135.80	219,973
2023-12-20	135.00	136.00	134.00	134.60	346,748
2023-12-19	134.00	135.00	133.00	135.00	173,275
2023-12-18	133.80	133.80	132.00	133.60	269,424
2023-12-15	131.60	132.20	130.00	132.00	267,567
2023-12-14	129.60	131.60	129.00	131.40	651,721
2023-12-13	129.00	129.20	125.80	128.20	252,695
2023-12-12	127.40	127.80	127.00	127.00	187,379
2023-12-11	126.60	127.60	126.60	127.60	135,949
2023-12-08	127.40	128.00	127.40	128.00	143,374
2023-12-07	123.80	127.00	123.80	126.80	84,939
2023-12-06	125.40	126.00	124.60	126.60	135,432
2023-12-05	123.20	126.00	120.80	125.10	189,438
2023-12-04	123.00	124.40	123.00	124.40	271,775
2023-12-01	121.60	123.40	121.60	123.00	164,687
2023-11-30	120.80	124.80	120.80	123.20	147,944
2023-11-29	122.20	122.80	122.20	122.80	145,320
2023-11-28	120.60	123.20	120.60	122.40	162,947
2023-11-27	123.40	123.40	122.80	122.80	227,224
2023-11-24	122.80	122.80	122.40	122.40	181,654
2023-11-23	121.60	121.60	121.60	122.60	87,468
2023-11-22	122.60	123.60	122.60	123.60	76,374
2023-11-21	122.80	122.80	122.00	122.40	222,487
2023-11-20	122.00	123.00	122.00	122.20	125,782
2023-11-17	121.00	122.00	121.00	122.00	258,814
2023-11-16	121.40	121.40	120.60	120.70	91,882
2023-11-15	120.80	121.20	120.60	121.00	280,910
2023-11-14	116.20	119.80	116.20	119.00	267,983
2023-11-13	116.60	117.40	116.60	116.80	713,946
2023-11-10	115.80	116.40	115.80	116.20	1,738,289
2023-11-09	112.20	117.40	112.20	117.20	117,683
2023-11-08	112.20	115.00	112.20	115.00	182,730
2023-11-07	113.80	113.80	113.80	113.80	249,240
2023-11-06	112.20	114.00	112.20	114.00	163,923
2023-11-03	112.40	114.00	112.40	114.00	106,877
2023-11-02	107.00	113.00	107.00	113.00	283,028
2023-11-01	107.00	108.40	107.00	108.40	216,237
2023-10-31	107.60	108.00	107.40	108.00	133,850
2023-10-30	108.40	108.80	107.40	110.40	157,896
2023-10-27	107.00	110.40	107.00	110.40	161,297
2023-10-26	108.00	108.60	107.00	108.20	704,476
2023-10-25	108.20	109.80	108.20	109.80	176,712
2023-10-24	109.00	110.60	108.80	110.60	295,062
2023-10-23	108.40	110.00	108.20	110.00	209,079
2023-10-20	112.40	112.40	109.00	109.00	214,883
2023-10-19	115.00	115.00	112.20	112.80	149,515
2023-10-18	114.00	114.20	112.00	113.40	171,333
2023-10-17	115.80	115.80	114.20	115.20	133,964
2023-10-16	114.20	115.20	114.20	115.20	530,687
2023-10-13	115.20	118.40	114.80	115.20	573,292
2023-10-12	114.40	118.60	114.40	117.80	304,822
2023-10-11	114.80	118.00	114.80	118.20	359,940
2023-10-10	117.60	118.00	117.40	117.60	241,108
2023-10-09	115.60	116.20	115.60	115.80	140,417
2023-10-06	115.80	116.80	115.80	117.30	450,075
2023-10-05	117.00	117.20	116.20	116.20	171,551
2023-10-04	114.60	116.00	114.60	115.00	231,975
2023-10-03	117.60	117.60	116.60	116.60	80,354
2023-10-02	118.60	119.00	117.40	117.40	605,308
2023-09-29	117.80	120.40	117.80	119.40	149,308
2023-09-28	117.40	118.20	117.40	117.80	163,267
2023-09-27	119.20	119.60	117.80	117.80	96,788
2023-09-26	119.60	119.60	119.20	119.20	65,431
2023-09-25	120.00	122.00	119.60	119.60	229,839
2023-09-22	122.20	122.20	119.20	119.20	93,120
2023-09-21	122.80	123.60	119.40	123.60	350,127
2023-09-20	121.80	123.60	121.80	123.60	115,710
2023-09-19	122.00	122.00	120.80	121.60	274,481
2023-09-18	123.00	123.00	121.00	121.00	217,068
2023-09-15	123.80	123.80	122.60	122.60	258,443
2023-09-14	123.20	124.20	122.60	124.20	309,277
2023-09-13	124.00	124.00	123.00	123.20	533,310
2023-09-12	126.20	126.60	123.00	124.40	544,136
2023-09-11	125.00	127.40	125.00	126.40	402,797
2023-09-08	127.40	127.80	127.00	127.20	209,638
2023-09-07	125.00	127.80	125.00	127.80	259,396
2023-09-06	126.60	128.40	126.60	128.40	278,396
2023-09-05	126.20	128.60	126.20	127.40	66,233
2023-09-04	128.80	128.80	128.40	128.60	281,918
2023-09-01	128.40	129.40	128.40	129.20	244,716
2023-08-31	128.80	129.20	128.60	129.20	271,896
2023-08-30	128.40	128.60	127.60	128.60	352,956
2023-08-29	126.40	128.40	126.40	128.40	318,447
2023-08-28	125.80	125.80	125.80	125.80	0
2023-08-25	130.00	130.00	125.80	125.80	160,716
2023-08-24	127.20	127.40	125.60	126.40	420,322
2023-08-23	126.20	127.40	126.20	127.40	220,655
2023-08-22	126.40	126.40	125.80	125.80	158,703
2023-08-21	125.80	126.40	125.80	126.20	624,644
2023-08-18	126.00	126.00	125.00	125.20	215,075
2023-08-17	130.00	130.00	127.00	127.00	602,710
2023-08-16	131.00	131.00	130.00	130.60	249,570
2023-08-15	132.20	132.20	131.00	131.20	188,414
2023-08-14	131.80	132.20	131.60	131.60	297,773
2023-08-11	132.60	132.60	132.20	132.20	99,705
2023-08-10	134.60	135.00	134.20	135.20	365,620
2023-08-09	133.00	133.80	133.00	133.70	270,668
2023-08-08	132.00	133.20	132.00	133.20	443,739
2023-08-07	133.60	133.60	133.60	133.60	247,606
2023-08-04	133.60	134.00	133.20	134.00	162,469
2023-08-03	134.00	137.20	133.00	133.60	194,119
2023-08-02	133.20	134.20	132.00	134.20	642,321
2023-08-01	135.80	136.00	134.60	134.60	207,070
2023-07-31	136.60	136.60	135.20	136.00	463,678
2023-07-28	135.00	136.80	134.40	136.80	203,463
2023-07-27	134.60	136.00	134.60	135.00	694,927
2023-07-26	135.00	135.40	133.00	134.40	222,380
2023-07-25	135.40	135.40	134.60	135.00	344,968
2023-07-24	136.60	136.60	135.40	135.40	83,309
2023-07-21	137.00	137.60	135.40	137.00	463,238
2023-07-20	138.40	138.40	137.80	138.20	117,699
2023-07-19	137.80	140.40	137.60	139.50	383,402
2023-07-18	135.60	137.20	135.00	137.20	399,032
2023-07-17	138.40	138.40	135.00	135.40	229,100
2023-07-14	136.40	138.40	136.40	138.40	270,538
2023-07-13	136.40	137.60	136.20	136.20	217,313
2023-07-12	133.40	136.60	133.00	136.40	234,637
2023-07-11	136.40	136.40	135.60	135.80	169,635
2023-07-10	135.00	137.00	135.00	137.00	183,797
2023-07-07	133.00	135.20	133.00	135.60	64,822
2023-07-06	135.00	135.00	133.40	133.40	221,749
2023-07-05	138.00	138.00	136.60	136.60	114,422
2023-07-04	137.80	138.00	137.20	137.20	49,380
2023-07-03	140.20	141.20	139.00	139.00	76,079
2023-06-30	140.00	140.20	139.00	139.20	117,834
2023-06-29	140.20	141.20	140.00	140.00	150,495
2023-06-28	137.40	140.00	137.40	140.00	277,779
2023-06-27	135.80	138.00	135.40	138.00	121,145
2023-06-26	136.00	136.20	135.20	135.20	183,292
2023-06-23	138.40	138.60	135.00	136.00	259,949
2023-06-22	138.00	138.60	136.60	137.10	244,597
2023-06-21	137.20	137.80	136.20	137.00	142,898
2023-06-20	138.20	138.80	137.40	137.60	121,400
2023-06-19	140.20	140.20	138.40	138.30	164,027
2023-06-16	142.80	142.80	141.00	141.60	138,458
2023-06-15	140.80	142.00	140.60	141.90	152,421
2023-06-14	142.60	142.60	142.00	142.40	135,384
2023-06-13	143.80	143.80	142.80	142.40	121,779
2023-06-12	143.00	143.20	142.80	143.00	261,909
2023-06-09	140.80	141.60	140.80	141.60	92,954
2023-06-08	141.40	141.80	141.40	141.80	207,611
2023-06-07	140.60	142.40	140.00	142.20	278,300
2023-06-06	142.00	142.60	142.00	142.10	142,048
2023-06-05	141.80	144.00	140.00	142.20	140,484
2023-06-02	140.80	142.60	140.80	142.50	218,859
2023-06-01	140.00	140.00	138.00	138.60	397,638
2023-05-31	138.20	138.60	136.20	137.20	308,673
2023-05-30	139.40	140.40	138.80	138.80	362,629
2023-05-29	140.20	140.20	140.20	140.20	0
2023-05-26	138.20	140.20	138.20	140.20	138,511
2023-05-25	137.60	138.20	137.60	138.20	245,669
2023-05-24	140.00	140.00	137.60	138.40	1,168,146
2023-05-23	141.80	141.80	140.60	140.60	92,841
2023-05-22	142.00	143.00	142.00	142.40	341,493
2023-05-19	141.80	142.80	141.80	141.80	218,061
2023-05-18	140.40	141.00	140.40	140.80	94,639
2023-05-17	141.00	141.00	140.20	140.50	120,153
2023-05-16	140.80	141.20	140.80	141.00	150,231
2023-05-15	142.20	142.40	141.40	141.60	142,164
2023-05-12	140.40	142.00	140.00	142.00	481,884
2023-05-11	141.00	141.40	139.20	139.20	212,915
2023-05-10	139.00	140.80	139.00	140.80	186,625
2023-05-09	139.20	139.40	139.00	139.40	216,335
2023-05-08	140.80	140.80	140.80	140.80	0
2023-05-05	137.20	143.80	137.20	140.80	192,172
2023-05-04	138.80	139.00	138.80	138.80	65,253
2023-05-03	140.00	141.20	140.00	140.50	215,605
2023-05-02	140.40	142.00	139.80	139.80	156,155
2023-05-01	140.20	140.20	140.20	140.20	0
2023-04-28	139.80	141.60	139.80	140.20	60,016
2023-04-27	139.00	140.60	138.80	138.80	82,709
2023-04-26	138.60	140.00	137.60	138.60	179,521
2023-04-25	138.20	140.40	138.20	139.00	57,850
2023-04-24	141.00	141.60	139.40	139.40	193,858
2023-04-21	140.00	141.60	140.00	140.40	83,102
2023-04-20	141.20	141.20	139.20	140.30	147,376
2023-04-19	141.00	141.00	140.40	140.80	184,004
2023-04-18	142.40	142.40	142.00	142.20	87,506
2023-04-17	143.00	143.40	142.40	142.00	100,271
2023-04-14	140.00	142.20	140.00	141.80	282,196
2023-04-13	138.60	140.80	138.60	140.80	367,904
2023-04-12	138.00	139.60	138.00	139.00	270,827
2023-04-11	136.00	138.60	136.00	138.20	237,347
2023-04-10	137.00	137.00	137.00	137.00	0
2023-04-07	137.00	137.00	137.00	137.00	0
2023-04-06	136.80	137.40	136.60	137.00	928,413
2023-04-05	137.20	137.20	134.20	137.00	343,663
2023-04-04	137.40	138.40	137.20	137.80	136,753
2023-04-03	139.20	140.00	137.00	137.70	353,018
2023-03-31	138.00	139.00	137.20	137.60	212,444
2023-03-30	137.80	138.80	137.00	137.70	346,786
2023-03-29	133.60	135.60	133.60	135.60	131,082
2023-03-28	134.40	134.40	134.20	133.90	303,855
2023-03-27	133.40	134.60	133.20	134.60	260,440
2023-03-24	135.00	135.20	132.20	132.60	131,676
2023-03-23	135.00	136.60	135.00	136.20	294,434
2023-03-22	135.80	136.40	135.40	136.40	121,444
2023-03-21	133.00	137.00	133.00	136.20	380,785
2023-03-20	130.00	133.20	129.40	133.20	361,112
2023-03-17	135.00	136.00	132.00	132.20	276,753
2023-03-16	134.00	134.60	132.20	133.40	128,528
2023-03-15	135.60	135.60	130.60	131.10	231,387
2023-03-14	132.00	136.80	131.60	136.80	213,100
2023-03-13	137.00	137.00	130.40	132.40	563,435
2023-03-10	139.00	139.00	136.20	136.20	325,283
2023-03-09	141.00	142.00	141.00	142.00	185,375
2023-03-08	142.60	142.60	142.40	142.50	90,049
2023-03-07	144.00	144.40	143.00	143.10	304,830
2023-03-06	144.00	144.00	143.00	143.80	440,096
2023-03-03	143.80	144.60	143.80	144.40	175,840
2023-03-02	143.60	143.80	143.00	143.50	97,938
2023-03-01	143.40	146.40	143.40	144.40	101,678
2023-02-28	142.60	142.80	142.20	142.80	170,599
2023-02-27	143.40	144.20	143.20	144.00	243,763
2023-02-24	144.00	144.00	142.00	142.80	137,774
2023-02-23	145.20	145.20	144.00	144.40	270,378
2023-02-22	144.60	144.60	142.40	144.60	221,372
2023-02-21	147.00	147.00	144.00	144.00	326,134
2023-02-20	149.00	149.00	147.60	147.60	208,701
2023-02-17	148.60	148.60	147.00	148.00	180,724
2023-02-16	149.40	150.40	149.40	150.40	606,698
2023-02-15	147.60	150.00	145.20	150.00	137,348
2023-02-14	145.40	149.40	145.40	147.20	714,295
2023-02-13	142.40	145.40	142.40	145.00	305,120
2023-02-10	146.80	146.80	143.60	144.00	347,988
2023-02-09	145.60	147.40	145.60	147.00	192,929
2023-02-08	149.00	149.00	144.00	145.00	1,358,787
2023-02-07	145.20	145.20	143.00	143.60	545,969
2023-02-06	145.60	145.60	144.00	144.20	238,998
2023-02-03	143.20	148.00	143.20	146.40	263,816
2023-02-02	141.60	145.40	141.00	145.00	463,465
2023-02-01	138.00	140.60	138.00	139.20	321,476
2023-01-31	137.00	137.00	136.40	136.60	325,101
2023-01-30	138.40	140.40	137.00	137.00	368,451
2023-01-27	140.80	142.00	138.00	138.00	421,907
2023-01-26	139.80	140.60	139.20	139.40	807,587
2023-01-25	140.40	140.80	139.00	138.40	173,276
2023-01-24	141.20	141.80	140.20	140.70	170,544
2023-01-23	141.40	142.00	140.00	140.00	269,253
2023-01-20	138.80	140.40	138.40	139.60	249,623
2023-01-19	138.40	138.40	137.00	137.00	313,739
2023-01-18	137.60	139.00	137.60	138.60	460,939
2023-01-17	140.00	140.00	137.80	139.00	815,653
2023-01-16	140.60	140.60	139.60	140.20	350,759
2023-01-13	139.40	141.00	139.40	140.40	235,562
2023-01-12	139.00	139.60	138.20	138.90	258,640
2023-01-11	138.20	138.40	138.20	138.40	201,757
2023-01-10	138.00	138.00	136.40	136.50	181,593
2023-01-09	136.80	139.00	136.80	138.20	218,995
2023-01-06	136.60	138.00	135.80	138.00	163,011
2023-01-05	135.80	136.20	135.80	135.80	103,884
2023-01-04	134.40	136.60	134.40	136.60	331,210
2023-01-03	135.60	136.80	133.40	133.40	300,107
2023-01-02	135.30	135.30	135.30	135.30	0
2022-12-30	136.60	138.00	135.00	135.30	55,629
2022-12-29	135.00	136.00	134.80	135.50	102,989
2022-12-28	131.00	136.00	131.00	134.20	153,918
2022-12-27	131.00	131.00	131.00	131.00	0
2022-12-26	131.00	131.00	131.00	131.00	0
2022-12-23	132.40	133.40	131.00	131.00	82,763
2022-12-22	134.80	134.80	132.00	133.00	175,701
2022-12-21	131.00	134.40	131.00	134.00	248,709
2022-12-20	132.80	133.80	129.40	129.40	219,711
2022-12-19	133.00	133.60	132.60	133.60	444,844
2022-12-16	133.60	133.60	130.80	132.60	142,529
2022-12-15	135.60	135.60	134.00	134.00	73,787
2022-12-14	137.40	139.00	137.20	137.20	260,920
2022-12-13	134.40	139.00	134.40	137.60	404,801
2022-12-12	134.00	136.00	132.40	136.00	235,925
2022-12-09	133.60	134.40	133.40	133.60	87,784
2022-12-08	132.20	133.20	132.20	133.20	103,220
2022-12-07	134.00	134.00	132.40	132.40	187,527
2022-12-06	133.60	134.40	133.60	134.40	143,734
2022-12-05	136.40	137.00	135.40	135.40	224,982
2022-12-02	134.20	136.20	134.20	136.00	120,236
2022-12-01	133.60	135.80	133.60	135.30	180,417
2022-11-30	132.60	134.00	132.60	133.60	116,305
2022-11-29	132.40	132.40	132.40	131.90	124,898
2022-11-28	129.40	133.60	129.40	133.40	94,638
2022-11-25	132.00	133.40	132.00	133.60	70,819
2022-11-24	133.00	134.00	133.00	133.90	141,744
2022-11-23	132.40	133.20	132.40	133.20	53,517
2022-11-22	131.00	132.00	131.00	132.00	70,415
2022-11-21	130.00	131.20	130.00	130.60	105,523
2022-11-18	132.00	132.60	131.00	131.00	171,762
2022-11-17	131.20	131.20	130.20	130.90	220,769
2022-11-16	135.00	135.00	130.60	130.90	257,952
2022-11-15	133.20	135.00	133.00	133.40	262,630
2022-11-14	135.00	135.20	133.60	133.60	219,211
2022-11-11	131.00	136.00	131.00	136.00	475,889
2022-11-10	126.00	129.40	125.20	129.40	268,912
2022-11-09	125.00	125.60	125.00	125.00	257,022
2022-11-08	122.60	124.00	122.20	123.40	422,910
2022-11-07	117.60	123.20	117.60	122.60	374,159
2022-11-04	120.00	121.40	120.00	120.20	232,437
2022-11-03	117.60	118.40	116.80	117.20	203,171
2022-11-02	117.80	118.40	117.80	117.80	187,267
2022-11-01	116.60	118.40	116.60	118.40	295,834
2022-10-31	116.00	117.40	115.40	117.40	141,942
2022-10-28	116.40	116.80	115.60	116.00	76,533
2022-10-27	116.40	117.60	116.00	116.80	126,359
2022-10-26	116.60	117.60	116.40	117.00	47,755
2022-10-25	113.00	117.00	112.00	116.80	404,863
2022-10-24	112.40	113.00	111.00	113.00	267,347
2022-10-21	109.00	110.60	109.00	110.40	111,328
2022-10-20	110.20	110.60	110.00	110.40	159,579
2022-10-19	110.40	110.40	109.00	109.40	407,867
2022-10-18	110.60	111.60	109.80	109.80	299,360
2022-10-17	106.80	109.40	106.80	109.00	275,139
2022-10-14	108.20	109.00	108.00	108.60	316,734
2022-10-13	108.00	108.00	104.80	107.00	381,086
2022-10-12	109.00	109.00	107.20	108.20	882,766
2022-10-11	109.60	109.60	107.40	109.60	266,375
2022-10-10	110.00	110.00	109.80	110.00	102,683
2022-10-07	110.20	110.60	109.60	110.60	250,431
2022-10-06	111.00	111.00	110.20	110.80	181,261
2022-10-05	111.40	111.40	109.60	109.60	196,615
2022-10-04	108.80	112.00	108.80	112.00	400,762
2022-10-03	106.00	107.00	105.00	106.80	443,433
2022-09-30	107.80	107.80	105.80	107.40	271,718
2022-09-29	107.60	107.80	104.20	104.20	306,114
2022-09-28	107.80	109.80	106.40	109.80	365,640
2022-09-27	109.60	110.60	109.20	110.60	252,698
2022-09-26	106.80	112.60	106.80	110.80	402,296
2022-09-23	111.80	112.20	107.00	110.40	871,424
2022-09-22	113.20	113.20	111.00	111.60	160,112
2022-09-21	117.60	117.60	114.40	114.40	408,323
2022-09-20	119.00	119.00	116.00	118.00	122,240
2022-09-19	119.00	119.00	119.00	119.00	0
2022-09-16	119.60	119.60	116.80	119.00	299,156
2022-09-15	120.60	120.80	120.00	120.00	123,910
2022-09-14	120.60	121.20	119.00	121.20	404,879
2022-09-13	123.40	123.60	120.40	120.40	269,895
2022-09-12	125.60	127.00	125.20	127.00	383,835
2022-09-09	122.00	125.00	122.00	124.80	229,367
2022-09-08	121.00	121.80	118.60	121.80	3,423,685
2022-09-07	119.00	120.40	119.00	120.40	254,284
2022-09-06	118.60	120.00	118.00	120.00	336,076
2022-09-05	119.40	120.00	117.80	119.40	744,224
2022-09-02	123.60	125.00	119.60	119.60	342,942
2022-09-01	124.40	124.40	120.00	122.80	304,466
2022-08-31	127.00	127.60	126.40	126.40	128,746
2022-08-30	127.60	127.80	126.60	127.80	782,002
2022-08-29	127.00	127.00	127.00	127.00	0
2022-08-26	130.40	130.40	126.60	127.00	276,315
2022-08-25	128.60	129.80	128.20	129.00	366,908
2022-08-24	129.20	129.40	126.80	129.40	505,781
2022-08-23	131.20	131.20	129.00	129.60	236,446
2022-08-22	135.40	135.40	131.20	133.60	217,606
2022-08-19	136.40	138.80	135.20	138.80	129,901
2022-08-18	137.40	138.20	136.00	138.20	474,576
2022-08-17	136.60	138.80	136.00	138.80	166,502
2022-08-16	138.80	138.80	137.20	137.60	484,670
2022-08-15	140.00	140.00	138.80	139.60	101,726
2022-08-12	139.00	139.00	138.00	138.00	331,046
2022-08-11	137.20	139.60	136.60	139.60	170,803
2022-08-10	135.00	137.80	133.80	137.00	554,371
2022-08-09	137.60	137.60	133.00	135.00	743,291
2022-08-08	137.00	139.00	137.00	139.00	307,518
2022-08-05	139.60	139.60	136.20	136.80	496,802
2022-08-04	139.00	139.60	138.00	138.20	764,027
2022-08-03	140.00	140.00	133.00	139.00	920,158
2022-08-02	140.00	140.00	135.00	136.00	356,890
2022-08-01	139.00	140.00	137.60	139.80	257,821
2022-07-29	137.40	140.00	137.40	139.60	430,426
2022-07-28	140.00	140.00	134.00	135.00	231,479
2022-07-27	134.20	135.00	133.40	133.40	106,081
2022-07-26	134.60	135.40	133.40	134.20	186,395
2022-07-25	134.20	135.80	134.00	135.00	368,236
2022-07-22	135.60	138.00	135.40	138.00	100,784
2022-07-21	132.00	135.00	131.00	135.00	143,041
2022-07-20	131.40	132.00	130.40	132.00	217,682
2022-07-19	128.00	130.80	128.00	130.40	237,795
2022-07-18	128.60	128.60	127.20	127.40	162,829
2022-07-15	122.60	126.80	122.60	126.80	234,586
2022-07-14	120.00	122.60	120.00	122.60	308,931
2022-07-13	122.00	123.20	120.60	123.20	218,006
2022-07-12	122.00	125.00	120.40	125.00	127,267
2022-07-11	119.40	126.40	119.40	124.40	267,550
2022-07-08	121.80	126.80	121.80	126.80	106,439
2022-07-07	123.20	125.20	122.60	122.60	74,909
2022-07-06	118.40	123.80	118.40	122.20	261,773
2022-07-05	121.40	121.80	119.00	120.40	193,193
2022-07-04	119.00	121.40	119.00	121.40	204,818
2022-07-01	119.20	122.60	118.60	121.60	120,596
2022-06-30	120.00	122.20	119.00	120.00	265,009
2022-06-29	121.80	124.40	121.20	122.20	413,047
2022-06-28	125.60	126.80	123.40	123.40	257,148
2022-06-27	123.00	127.00	123.00	127.00	840,296
2022-06-24	122.20	124.60	122.00	122.00	241,151
2022-06-23	120.40	120.80	120.20	120.80	182,992
2022-06-22	120.80	123.40	119.60	121.40	735,042
2022-06-21	121.00	122.00	121.00	121.80	213,484
2022-06-20	117.00	121.00	117.00	120.80	685,682
2022-06-17	117.00	120.40	117.00	118.80	219,886
2022-06-16	120.40	120.40	116.20	117.80	368,303
2022-06-15	123.60	125.40	121.40	121.40	246,501
2022-06-14	124.20	125.20	120.00	121.00	767,166
2022-06-13	125.60	126.20	124.00	124.00	360,285
2022-06-10	132.00	132.40	127.60	128.20	322,856
2022-06-09	135.00	135.00	133.00	133.20	274,553
2022-06-08	135.40	136.00	135.20	135.60	483,523
2022-06-07	139.00	139.00	133.80	135.60	162,207
2022-06-06	136.00	138.40	135.20	135.20	217,410
2022-06-03	135.80	135.80	135.80	135.80	0
2022-06-02	135.80	135.80	135.80	135.80	0
2022-06-01	137.40	138.20	134.20	135.80	189,047
2022-05-31	137.00	137.80	136.80	137.80	118,155
2022-05-30	135.20	139.60	135.20	139.00	464,614
2022-05-27	132.20	135.00	132.20	135.00	216,598
2022-05-26	131.80	132.00	130.00	130.60	216,773
2022-05-25	129.80	129.80	129.40	129.40	180,543
2022-05-24	135.00	135.00	129.60	131.00	296,727
2022-05-23	131.60	133.60	130.40	133.60	260,264
2022-05-20	134.00	134.00	129.40	129.40	291,537
2022-05-19	130.00	131.00	128.20	129.00	391,215
2022-05-18	132.80	134.20	131.60	133.00	236,860
2022-05-17	136.00	136.00	131.80	132.40	297,310
2022-05-16	130.00	133.20	129.40	133.20	380,615
2022-05-13	131.00	132.40	128.20	132.40	430,090
2022-05-12	129.00	129.00	124.00	126.80	725,377
2022-05-11	132.00	132.00	129.00	130.20	638,270
2022-05-10	124.00	130.40	124.00	127.60	534,347
2022-05-09	132.00	132.00	119.20	123.80	1,710,260
2022-05-06	135.80	135.80	127.80	131.00	1,182,371
2022-05-05	140.60	141.40	136.20	136.20	610,279
2022-05-04	142.20	142.20	137.40	138.00	671,340
2022-05-03	144.00	147.00	141.00	141.60	529,551
2022-05-02	147.80	147.80	147.80	147.80	0
2022-04-29	148.40	148.40	147.00	147.80	391,332
2022-04-28	149.20	149.20	146.00	147.00	424,891
2022-04-27	147.80	148.60	144.00	148.00	539,830
2022-04-26	151.60	153.00	148.40	150.60	369,955
2022-04-25	153.00	153.40	149.80	149.80	706,852
2022-04-22	158.80	158.80	154.40	156.00	275,847
2022-04-21	157.60	163.00	157.60	161.20	259,588
2022-04-20	159.00	159.00	156.20	157.60	259,702
2022-04-19	158.80	158.80	154.80	156.20	373,842
2022-04-18	160.00	160.00	160.00	160.00	0
2022-04-15	160.00	160.00	160.00	160.00	0
2022-04-14	160.20	160.20	158.00	160.00	253,911
2022-04-13	159.20	160.40	156.40	159.60	258,965
2022-04-12	159.00	159.40	158.00	158.60	692,391
2022-04-11	160.60	164.00	159.00	159.00	451,313
2022-04-08	165.00	165.00	160.20	164.80	325,387
2022-04-07	161.20	163.00	161.20	161.20	360,340
2022-04-06	169.80	169.80	161.20	164.60	480,508
2022-04-05	168.20	170.00	166.60	166.60	330,192
2022-04-04	169.00	169.20	167.20	167.20	280,522
2022-04-01	166.60	167.00	166.20	167.00	300,384
2022-03-31	166.60	169.00	166.00	168.00	330,423
2022-03-30	167.80	169.00	167.80	168.00	377,329
2022-03-29	162.80	166.40	161.60	166.40	712,623
2022-03-28	161.60	161.60	160.20	160.80	224,421
2022-03-25	163.00	165.80	160.00	160.00	323,966
2022-03-24	165.60	166.00	162.80	166.00	302,394
2022-03-23	169.60	170.00	165.00	165.40	580,336
2022-03-22	165.00	169.60	165.00	169.20	479,909
2022-03-21	167.20	168.00	165.00	166.20	434,159
2022-03-18	161.40	167.00	161.40	164.00	620,568
2022-03-17	161.00	165.00	158.80	161.80	643,427
2022-03-16	154.00	159.60	152.00	157.20	965,123
2022-03-15	149.20	149.20	147.80	148.00	315,282
2022-03-14	147.20	151.40	145.60	150.00	264,498
2022-03-11	145.40	149.80	145.40	147.00	476,009
2022-03-10	148.00	148.00	141.80	143.80	454,029
2022-03-09	140.00	146.60	139.40	145.20	539,038
2022-03-08	135.00	138.60	133.60	134.20	452,836
2022-03-07	136.40	140.00	129.20	135.80	1,496,233
2022-03-04	150.00	150.00	142.40	142.40	790,889
2022-03-03	152.00	154.60	150.40	150.80	449,851
2022-03-02	153.00	156.00	152.40	156.00	306,382
2022-03-01	158.00	159.40	154.40	154.40	225,616
2022-02-28	158.00	158.40	153.80	157.40	620,097
2022-02-25	148.40	158.00	148.00	157.00	1,003,047
2022-02-24	146.00	147.60	143.20	144.60	1,023,636
2022-02-23	152.20	154.40	152.00	152.00	305,978
2022-02-22	150.00	153.80	146.00	150.00	1,055,096
2022-02-21	163.80	163.80	151.80	154.40	1,160,689
2022-02-18	166.60	166.60	162.20	164.00	325,978
2022-02-17	169.00	170.00	165.00	166.60	400,153
2022-02-16	170.00	170.00	166.60	170.00	547,009
2022-02-15	163.40	169.80	163.40	168.00	816,720
2022-02-14	172.00	173.00	164.40	168.20	1,450,908
2022-02-11	179.00	179.00	175.00	176.80	615,620
2022-02-10	183.00	183.20	177.80	178.60	528,521
2022-02-09	176.40	181.80	176.40	181.80	716,540
2022-02-08	181.40	182.00	176.00	182.00	277,571
2022-02-07	184.80	184.80	180.00	182.00	518,907
2022-02-04	183.00	184.00	180.00	180.00	819,287
2022-02-03	185.00	185.60	182.00	182.60	437,825
2022-02-02	186.00	188.00	184.20	186.20	764,369
2022-02-01	176.80	183.60	176.80	181.40	935,489
2022-01-31	172.00	175.20	171.20	173.00	306,024
2022-01-28	168.00	171.00	168.00	169.20	842,272
2022-01-27	169.60	171.80	168.80	169.00	425,226
2022-01-26	169.40	177.00	168.20	175.60	622,053
2022-01-25	166.80	167.20	162.40	167.20	867,623
2022-01-24	175.20	177.80	160.40	163.80	2,096,999
2022-01-21	182.20	183.20	172.20	179.20	577,769
2022-01-20	185.00	188.80	185.00	185.40	549,253
2022-01-19	184.20	190.20	182.00	184.00	979,244
2022-01-18	189.00	189.00	186.00	187.00	609,725
2022-01-17	190.00	192.60	189.60	192.60	686,132
2022-01-14	196.40	196.40	190.00	190.00	759,199
2022-01-13	198.00	199.20	195.40	195.40	1,769,716
2022-01-12	198.20	201.50	198.20	199.00	889,909
2022-01-11	198.00	198.00	194.60	197.00	1,253,060
2022-01-10	206.50	206.50	194.80	195.00	922,760
2022-01-07	209.00	209.00	203.50	203.50	865,652
2022-01-06	211.50	212.00	208.00	208.50	476,281
2022-01-05	215.00	216.50	212.50	214.00	1,136,145
2022-01-04	221.50	222.00	215.00	217.50	882,732
2022-01-03	219.50	219.50	219.50	219.50	0
2021-12-31	218.50	220.00	218.50	219.50	164,752
2021-12-30	219.00	219.50	218.00	219.50	955,207
2021-12-29	217.50	221.00	217.50	219.00	602,559
2021-12-28	215.00	215.00	215.00	215.00	0
2021-12-27	215.00	215.00	215.00	215.00	0
2021-12-24	215.00	216.50	215.00	215.00	244,781
2021-12-23	211.00	214.50	211.00	214.50	387,212
2021-12-22	209.50	212.00	208.00	212.00	281,296
2021-12-21	210.00	211.00	207.50	207.50	674,014
2021-12-20	205.50	209.00	205.00	209.00	482,300
2021-12-17	209.50	210.00	205.00	210.00	1,839,188
2021-12-16	211.00	211.00	207.00	207.00	999,462
2021-12-15	208.50	209.00	207.00	208.00	275,473
2021-12-14	213.00	213.00	208.00	208.00	577,802
2021-12-13	214.50	216.50	213.50	214.50	281,673
2021-12-10	217.50	217.50	212.00	212.00	515,258
2021-12-09	217.00	217.00	215.00	216.50	482,786
2021-12-08	214.50	216.50	214.50	215.00	1,006,190
2021-12-07	208.00	216.00	208.00	215.50	1,034,597
2021-12-06	210.00	211.00	206.50	207.50	1,023,393
2021-12-03	213.50	216.00	208.50	208.50	464,533
2021-12-02	215.00	216.00	211.50	212.00	311,940
2021-12-01	215.00	216.00	213.50	214.00	505,220
2021-11-30	213.00	218.00	212.00	218.00	551,532
2021-11-29	211.00	215.50	210.50	215.00	750,663
2021-11-26	208.50	214.00	206.50	213.50	1,043,082
2021-11-25	212.00	216.00	212.00	213.00	511,772
2021-11-24	214.00	215.00	210.00	215.00	409,030
2021-11-23	224.00	224.00	215.00	215.00	521,884
2021-11-22	226.00	226.00	221.50	224.00	974,012
2021-11-19	224.00	226.00	219.00	225.50	603,962
2021-11-18	220.00	222.50	218.50	222.50	424,017
2021-11-17	218.50	220.50	217.50	220.00	532,436
2021-11-16	218.00	221.00	216.50	219.50	967,968
2021-11-15	215.00	219.00	213.00	219.00	1,246,087
2021-11-12	210.00	215.00	209.50	213.50	838,078
2021-11-11	209.00	210.50	209.00	209.50	293,832
2021-11-10	210.50	211.00	206.00	206.00	614,728
2021-11-09	211.50	212.00	209.50	209.50	957,028
2021-11-08	210.00	211.00	209.50	211.00	865,395
2021-11-05	206.00	214.50	206.00	210.00	1,157,647
2021-11-04	203.50	210.00	203.50	210.00	2,212,572
2021-11-03	203.50	204.00	202.50	203.50	531,433
2021-11-02	205.50	206.00	203.00	203.50	419,614
2021-11-01	205.00	206.00	202.00	202.50	1,179,217
2021-10-29	205.50	205.50	200.50	202.00	696,833
2021-10-28	204.00	205.00	202.00	204.50	1,060,974
2021-10-27	204.50	204.50	203.50	203.50	466,243
2021-10-26	204.00	208.00	204.00	204.00	259,878
2021-10-25	204.00	204.00	200.00	200.00	200,282
2021-10-22	199.00	206.00	199.00	202.00	179,998
2021-10-21	200.00	200.00	199.00	199.00	184,491
2021-10-20	200.00	201.00	199.00	200.00	297,934
2021-10-19	199.00	202.00	199.00	202.00	185,855
2021-10-18	199.00	199.00	196.00	196.00	321,031
2021-10-15	197.00	202.00	197.00	198.00	304,983
2021-10-14	194.00	197.00	193.00	197.00	146,872
2021-10-13	191.00	199.00	191.00	191.00	246,411
2021-10-12	190.00	195.00	190.00	194.00	201,531
2021-10-11	192.00	194.00	192.00	192.00	340,183
2021-10-08	195.00	195.00	193.00	194.00	246,060
2021-10-07	197.00	198.00	195.00	195.00	245,885
2021-10-06	194.00	196.00	189.00	196.00	554,099
2021-10-05	194.00	200.00	194.00	197.50	328,429
2021-10-04	196.00	202.00	196.00	196.00	299,819
2021-10-01	196.00	200.00	196.00	196.00	282,749
2021-09-30	206.00	206.00	200.00	200.00	278,576
2021-09-29	204.00	204.00	202.00	204.00	243,112
2021-09-28	206.00	206.00	200.00	200.00	549,953
2021-09-27	212.00	212.00	204.00	208.00	347,707
2021-09-24	208.00	212.00	206.00	210.00	280,639
2021-09-23	208.00	212.00	206.00	210.00	317,607
2021-09-22	204.00	208.00	204.00	204.00	238,044
2021-09-21	206.00	210.00	206.00	206.00	214,483

Share	Price	Change
80 Mile (80M)	1.05	50.43%
Getech Grp (GTC)	3.90	20%
GreenRoc Strategic Materials (GROC)	3.90	14.71%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%

Share	Price	Change
Mothercare (MTC)	0.09	-55%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,032.00	-23.1%
Elixirr International (ELIX)	514.00	-17.36%
Forgent (FORG)	0.007	-12.5%

Share	Price	Volume
Forgent (FORG)	0.007	619,528,717
80 Mile (80M)	1.05	487,341,207
Kefi Gold & Copper (KEFI)	0.686	397,284,577
Empyrean (EME)	0.045	267,097,032
Nativo Resources (NTVO)	0.34	212,147,274