Montanaro Uk Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	110.00	110.00	109.50	109.50	120,915
2026-05-28	109.00	109.50	108.50	109.50	297,075
2026-05-27	109.50	110.00	109.50	109.50	131,172
2026-05-26	108.00	109.00	107.50	109.00	213,248
2026-05-25	108.50	108.50	108.50	108.50	0
2026-05-22	107.50	109.50	107.00	108.50	150,516
2026-05-21	105.50	107.50	105.50	107.50	101,479
2026-05-20	105.50	106.00	104.50	106.00	126,277
2026-05-19	107.00	107.50	106.00	106.00	249,811
2026-05-18	105.50	107.50	105.00	107.50	154,827
2026-05-15	106.50	106.50	104.50	105.50	567,228
2026-05-14	105.50	107.00	105.50	107.00	182,941
2026-05-13	104.50	105.00	104.00	105.00	579,964
2026-05-12	105.00	105.00	104.00	104.50	279,207
2026-05-11	106.50	106.50	105.50	106.50	288,862
2026-05-08	106.50	106.50	105.00	106.50	325,211
2026-05-07	104.50	107.00	104.50	107.00	111,958
2026-05-06	104.50	106.50	104.50	105.50	298,089
2026-05-05	104.00	104.50	103.00	104.50	168,555
2026-05-04	104.00	104.00	104.00	104.00	0
2026-05-01	104.00	104.00	103.00	104.00	38,520
2026-04-30	102.50	103.50	102.50	103.50	91,712
2026-04-29	103.00	103.00	102.50	103.00	164,841
2026-04-28	103.00	103.00	102.50	103.00	291,458
2026-04-27	103.50	104.00	103.00	104.00	142,282
2026-04-24	103.50	103.50	102.50	103.50	167,507
2026-04-23	103.00	104.00	103.00	104.00	260,377
2026-04-22	103.00	103.50	103.00	103.50	291,427
2026-04-21	104.00	105.00	103.50	104.00	221,298
2026-04-20	103.50	104.50	103.50	104.50	341,660
2026-04-17	103.00	104.50	103.00	104.00	341,202
2026-04-16	101.50	103.00	101.50	102.50	243,785
2026-04-15	103.00	103.50	102.00	103.50	329,652
2026-04-14	101.00	103.00	101.00	103.00	121,529
2026-04-13	100.50	101.00	100.00	101.00	216,453
2026-04-10	99.60	101.00	99.60	101.00	65,057
2026-04-09	99.60	100.00	99.40	100.00	184,344
2026-04-08	98.60	101.50	98.60	100.55	120,269
2026-04-07	96.00	97.40	96.00	96.80	362,624
2026-04-06	96.00	96.00	96.00	96.00	0
2026-04-03	96.00	96.00	96.00	96.00	0
2026-04-02	95.00	96.00	94.60	96.00	163,614
2026-04-01	93.80	95.40	93.80	95.40	390,519
2026-03-31	93.20	93.80	92.40	93.60	825,182
2026-03-30	92.40	93.20	91.80	91.80	518,268
2026-03-27	94.00	94.00	92.60	92.80	139,941
2026-03-26	92.80	94.40	92.80	94.00	226,088
2026-03-25	93.00	94.20	93.00	94.20	326,085
2026-03-24	93.20	93.40	92.20	93.00	261,207
2026-03-23	92.00	93.80	91.60	93.20	414,600
2026-03-20	95.00	95.80	92.60	92.60	1,168,230
2026-03-19	94.80	95.00	94.80	95.00	272,726
2026-03-18	99.20	99.80	97.20	97.20	208,432
2026-03-17	98.60	99.00	97.80	97.80	204,298
2026-03-16	98.40	98.40	97.60	97.60	205,595
2026-03-13	98.40	98.40	98.20	98.20	86,690
2026-03-12	98.60	99.60	98.60	99.60	137,325
2026-03-11	100.00	100.00	97.40	99.60	211,095
2026-03-10	101.00	101.50	98.20	99.00	199,055
2026-03-09	100.00	100.00	97.60	97.80	379,888
2026-03-06	101.00	101.50	100.50	101.00	159,714
2026-03-05	101.50	102.00	101.00	101.50	249,982
2026-03-04	100.00	100.50	100.00	100.50	1,250,360
2026-03-03	101.50	101.50	99.80	100.00	572,953
2026-03-02	103.50	103.50	103.00	103.00	342,486
2026-02-27	106.00	106.00	104.00	104.00	219,278
2026-02-26	104.00	104.50	103.50	104.50	151,473
2026-02-25	103.00	104.50	103.00	104.50	155,768
2026-02-24	104.00	104.00	103.50	103.50	62,770
2026-02-23	104.50	105.00	104.00	104.00	180,974
2026-02-20	104.50	105.00	104.50	105.00	350,058
2026-02-19	104.00	104.50	104.00	104.50	157,438
2026-02-18	104.50	104.50	104.00	104.00	345,776
2026-02-17	104.00	104.50	103.00	104.00	85,656
2026-02-16	104.50	104.50	104.00	104.00	1,527,618
2026-02-13	104.00	105.00	104.00	104.50	116,690
2026-02-12	105.00	105.50	105.00	105.00	163,978
2026-02-11	105.00	105.00	105.00	104.50	84,867
2026-02-10	105.50	105.50	105.00	105.00	126,700
2026-02-09	105.50	105.50	104.00	104.00	121,658
2026-02-06	104.00	105.00	104.00	105.00	154,058
2026-02-05	104.50	105.00	104.00	105.00	301,599
2026-02-04	106.00	106.00	105.00	105.50	153,081
2026-02-03	105.50	106.00	105.00	105.00	364,294
2026-02-02	104.50	106.00	103.50	105.50	406,666
2026-01-30	104.50	105.50	104.50	105.00	228,485
2026-01-29	104.50	105.50	104.50	105.00	366,476
2026-01-28	105.00	105.50	105.00	105.50	374,801
2026-01-27	105.50	106.00	105.50	105.50	247,522
2026-01-26	104.00	105.50	104.00	105.50	274,975
2026-01-23	104.00	105.00	104.00	105.00	417,563
2026-01-22	104.00	104.00	104.00	104.00	825,290
2026-01-21	102.50	103.00	102.50	103.00	307,891
2026-01-20	102.50	103.00	102.50	103.00	191,771
2026-01-19	103.50	104.00	103.00	103.50	392,519
2026-01-16	104.50	104.50	104.50	104.50	63,486
2026-01-15	103.50	104.00	103.50	104.00	418,568
2026-01-14	103.00	104.50	103.00	104.50	277,146
2026-01-13	104.00	104.50	103.00	103.50	463,824
2026-01-12	103.50	104.50	103.00	104.50	175,218
2026-01-09	101.50	104.00	101.00	104.00	507,058
2026-01-08	99.40	102.50	99.40	102.50	324,510
2026-01-07	101.00	101.00	101.00	101.00	376,253
2026-01-06	101.00	102.00	101.00	102.00	220,278
2026-01-05	102.00	102.00	101.00	101.00	186,378
2026-01-02	101.50	101.50	100.25	100.25	197,472
2026-01-01	101.50	101.50	101.50	101.50	0
2025-12-31	101.75	101.75	101.50	101.50	134,236
2025-12-30	101.50	102.00	101.00	101.75	203,050
2025-12-29	101.00	101.50	100.50	101.00	170,229
2025-12-26	100.35	100.35	100.35	100.35	0
2025-12-25	100.35	100.35	100.35	100.35	0
2025-12-24	101.50	101.50	100.35	100.35	136,498
2025-12-23	101.00	101.50	99.60	101.50	134,935
2025-12-22	99.40	101.00	98.80	101.00	733,865
2025-12-19	98.80	101.50	98.80	101.50	125,782
2025-12-18	99.60	100.50	99.60	100.00	121,156
2025-12-17	100.00	100.00	99.40	99.60	117,714
2025-12-16	98.80	98.80	98.80	98.80	265,647
2025-12-15	99.40	101.00	99.00	99.00	394,541
2025-12-12	100.00	100.00	99.40	99.40	76,500
2025-12-11	99.00	100.00	99.00	100.00	174,122
2025-12-10	100.00	100.00	100.00	101.00	155,191
2025-12-09	100.00	100.00	100.00	100.00	158,307
2025-12-08	100.00	100.00	99.40	99.40	231,232
2025-12-05	100.50	100.50	100.00	100.00	80,332
2025-12-04	100.00	101.00	100.00	100.50	69,145
2025-12-03	100.00	101.50	100.00	100.00	197,794
2025-12-02	102.50	102.50	100.50	100.50	189,268
2025-12-01	101.50	102.00	101.50	101.75	254,943
2025-11-28	101.50	102.00	101.50	102.00	213,775
2025-11-27	101.50	101.50	101.50	101.50	309,589
2025-11-26	100.00	100.50	99.80	100.50	153,613
2025-11-25	99.00	100.00	99.00	100.00	295,609
2025-11-24	99.00	99.40	98.40	99.20	390,563
2025-11-21	97.80	98.80	97.60	98.80	272,273
2025-11-20	98.20	99.00	98.20	98.80	389,784
2025-11-19	97.60	98.20	97.60	97.80	283,189
2025-11-18	97.80	99.00	96.80	97.60	241,131
2025-11-17	98.60	99.60	98.00	99.40	450,910
2025-11-14	98.80	98.80	98.00	98.60	184,797
2025-11-13	100.00	100.00	99.40	100.00	320,665
2025-11-12	100.00	100.50	99.40	100.50	833,241
2025-11-11	99.60	100.00	99.20	100.00	251,176
2025-11-10	101.00	101.00	99.40	99.60	66,525
2025-11-07	99.80	99.80	99.20	99.20	147,833
2025-11-06	100.00	101.00	100.00	101.00	139,450
2025-11-05	100.00	101.00	100.00	101.00	543,088
2025-11-04	100.00	100.50	100.00	100.50	212,621
2025-11-03	100.50	101.50	100.50	101.50	534,241
2025-10-31	100.50	101.00	100.00	101.00	393,916
2025-10-30	101.00	101.50	101.00	101.50	214,285
2025-10-29	101.00	102.00	101.00	102.00	231,966
2025-10-28	100.00	102.50	100.00	102.50	436,771
2025-10-27	100.00	101.00	100.00	101.00	735,113
2025-10-24	99.80	101.00	99.80	100.00	353,018
2025-10-23	99.40	100.00	99.40	100.00	257,398
2025-10-22	98.00	99.40	97.20	99.00	493,521
2025-10-21	95.60	98.00	95.60	97.60	1,183,462
2025-10-20	96.80	97.60	96.80	97.60	315,581
2025-10-17	96.80	97.40	96.00	96.80	710,832
2025-10-16	98.60	98.60	97.40	97.40	408,601
2025-10-15	97.80	100.00	97.80	99.80	332,271
2025-10-14	100.50	100.50	99.20	100.00	202,852
2025-10-13	99.60	101.00	99.40	101.00	181,118
2025-10-10	99.60	99.60	98.80	99.60	256,138
2025-10-09	98.60	100.00	98.60	100.00	495,008
2025-10-08	98.00	100.00	98.00	100.00	285,856
2025-10-07	100.00	100.00	100.00	100.00	270,093
2025-10-06	101.00	101.00	100.50	101.00	372,542
2025-10-03	99.60	100.50	99.60	101.00	207,527
2025-10-02	97.20	99.60	97.20	99.40	721,036
2025-10-01	98.80	99.40	98.60	99.40	300,873
2025-09-30	97.80	98.80	97.80	98.80	493,306
2025-09-29	97.80	98.00	97.60	98.00	303,973
2025-09-26	97.40	97.40	97.00	97.40	543,612
2025-09-25	97.00	97.40	97.00	97.40	384,217
2025-09-24	97.20	97.60	97.20	97.60	928,945
2025-09-23	99.20	99.20	98.00	98.00	207,701
2025-09-22	98.40	98.40	97.20	98.00	233,321
2025-09-19	98.40	98.40	97.60	97.60	1,039,178
2025-09-18	98.40	98.60	98.40	98.60	213,577
2025-09-17	98.00	98.40	98.00	98.40	249,340
2025-09-16	98.80	99.20	97.80	97.80	475,312
2025-09-15	98.00	99.40	98.00	99.20	479,168
2025-09-12	98.80	98.80	98.60	98.60	144,230
2025-09-11	98.40	99.00	98.40	99.00	46,655
2025-09-10	98.40	98.80	98.40	98.40	126,146
2025-09-09	98.80	99.00	98.20	99.00	254,947
2025-09-08	99.00	99.00	98.20	99.00	399,493
2025-09-05	97.40	99.00	97.40	99.00	215,142
2025-09-04	98.00	98.00	97.60	97.60	222,495
2025-09-03	97.60	97.60	97.00	97.40	275,692
2025-09-02	98.20	98.40	97.80	98.10	440,242
2025-09-01	98.60	99.20	98.40	99.20	441,147
2025-08-29	98.00	99.20	97.40	98.60	322,954
2025-08-28	98.20	98.60	98.20	98.60	314,461
2025-08-27	98.60	98.60	98.20	98.20	215,411
2025-08-26	99.40	99.40	99.00	99.00	161,200
2025-08-25	99.80	99.80	99.80	99.80	0
2025-08-22	99.20	99.80	98.80	99.80	388,374
2025-08-21	99.20	99.20	98.60	99.20	343,841
2025-08-20	99.20	99.40	98.80	99.40	272,975
2025-08-19	99.20	99.20	99.00	99.40	168,441
2025-08-18	99.00	99.00	98.80	98.80	115,102
2025-08-15	99.60	99.80	98.80	98.80	162,758
2025-08-14	99.80	99.80	98.40	99.00	383,887
2025-08-13	99.60	100.00	99.00	100.00	379,966
2025-08-12	100.50	101.00	99.40	100.00	512,842
2025-08-11	101.00	101.00	100.00	100.50	403,726
2025-08-08	100.50	101.00	100.50	101.00	252,229
2025-08-07	101.00	101.00	101.00	101.25	124,021
2025-08-06	101.50	101.50	101.00	101.00	133,815
2025-08-05	100.50	101.50	100.50	101.50	301,377
2025-08-04	99.00	101.00	99.00	101.00	419,097
2025-08-01	101.50	101.50	100.00	100.50	228,085
2025-07-31	100.00	102.00	100.00	102.00	3,921,454
2025-07-30	100.50	100.50	99.60	99.80	809,909
2025-07-29	101.50	102.00	101.00	101.00	210,940
2025-07-28	102.00	102.00	101.00	101.50	204,663
2025-07-25	101.00	102.00	100.50	102.00	257,796
2025-07-24	101.50	102.50	101.50	102.00	176,217
2025-07-23	102.50	102.50	101.00	101.00	80,803
2025-07-22	101.00	101.00	100.50	101.25	671,421
2025-07-21	102.50	102.50	102.00	102.00	418,529
2025-07-18	102.00	103.00	101.00	101.50	269,609
2025-07-17	101.50	102.00	101.50	101.50	214,008
2025-07-16	103.00	103.00	103.00	103.00	208,889
2025-07-15	103.50	103.50	103.00	103.00	262,531
2025-07-14	103.50	103.50	103.00	103.00	236,680
2025-07-11	103.00	103.00	103.00	103.00	242,672
2025-07-10	103.00	103.50	102.50	103.00	476,176
2025-07-09	102.50	102.50	102.00	102.00	366,055
2025-07-08	103.00	103.00	102.50	102.50	101,514
2025-07-07	102.00	102.00	102.00	102.00	172,668
2025-07-04	102.00	102.00	102.00	102.00	250,524
2025-07-03	103.00	103.50	102.00	102.00	72,680
2025-07-02	103.00	103.00	101.00	102.00	291,140
2025-07-01	104.50	105.00	104.00	104.00	105,461
2025-06-30	104.50	105.00	104.50	104.50	186,331
2025-06-27	104.50	104.50	104.50	104.50	259,679
2025-06-26	103.50	103.50	103.50	103.50	221,964
2025-06-25	102.50	103.00	102.50	103.00	88,679
2025-06-24	102.00	102.00	102.00	102.00	205,816
2025-06-23	102.50	103.00	102.00	102.50	176,156
2025-06-20	102.50	103.50	101.50	103.50	769,064
2025-06-19	101.50	102.00	101.50	102.00	530,350
2025-06-18	103.00	103.00	102.50	103.00	292,769
2025-06-17	103.00	103.00	102.50	102.50	157,300
2025-06-16	102.00	103.50	102.00	103.50	126,826
2025-06-13	102.00	103.50	102.00	103.50	250,220
2025-06-12	104.00	104.00	103.00	103.50	159,251
2025-06-11	103.00	104.00	103.00	104.00	606,399
2025-06-10	104.50	104.50	103.00	104.00	387,848
2025-06-09	104.00	104.00	103.50	103.50	241,921
2025-06-06	104.50	104.50	103.50	104.00	291,896
2025-06-05	103.00	103.50	102.00	103.50	214,806
2025-06-04	102.50	103.50	102.50	103.00	554,300
2025-06-03	103.00	103.00	101.50	101.50	308,052
2025-06-02	103.00	103.00	102.50	103.00	98,200
2025-05-30	103.50	103.50	102.50	103.50	374,287
2025-05-29	103.00	103.00	102.50	102.50	555,792
2025-05-28	103.50	104.00	102.00	102.50	631,255
2025-05-27	103.50	103.50	103.50	103.50	99,402
2025-05-26	101.35	101.35	101.35	101.35	0
2025-05-23	104.00	104.00	101.50	102.00	241,094
2025-05-22	103.50	104.00	103.00	104.00	669,835
2025-05-21	104.00	104.00	103.50	104.00	1,444,070
2025-05-20	104.00	104.50	104.00	104.50	1,089,402
2025-05-19	103.50	103.50	103.00	103.00	372,495
2025-05-16	104.00	104.00	104.00	104.00	1,259,246
2025-05-15	103.50	103.50	103.50	103.50	197,873
2025-05-14	104.00	104.00	103.50	104.00	190,699
2025-05-13	103.50	104.00	103.50	104.00	594,770
2025-05-12	102.50	104.50	102.50	104.50	796,425
2025-05-09	101.50	103.00	101.50	103.00	2,751,363
2025-05-08	101.50	102.00	101.50	101.50	1,614,407
2025-05-07	101.00	101.50	101.00	101.00	172,905
2025-05-06	100.50	102.00	100.00	102.00	256,142
2025-05-05	98.25	98.25	98.25	98.25	0
2025-05-02	100.00	100.00	100.00	100.00	222,866
2025-05-01	97.80	98.40	97.80	98.40	150,793
2025-04-30	96.40	97.20	96.40	97.20	610,339
2025-04-29	96.40	96.40	96.40	96.40	816,043
2025-04-28	96.20	96.80	96.20	96.60	92,748
2025-04-25	95.60	95.60	95.60	95.60	102,466
2025-04-24	94.80	94.80	94.80	94.80	209,282
2025-04-23	94.40	95.00	94.40	94.60	590,290
2025-04-22	93.40	93.40	93.40	93.40	51,350
2025-04-21	93.80	93.80	93.80	93.80	0
2025-04-18	93.80	93.80	93.80	93.80	0
2025-04-17	93.00	94.40	93.00	93.80	35,522
2025-04-16	94.80	94.80	94.80	94.80	142,751
2025-04-15	93.80	94.80	93.80	94.80	135,182
2025-04-14	92.80	93.40	92.80	93.40	131,474
2025-04-11	91.00	91.00	91.00	91.00	59,944
2025-04-10	92.20	92.20	91.00	91.80	211,713
2025-04-09	89.60	89.60	87.40	88.00	166,273
2025-04-08	89.40	90.80	89.40	90.80	543,783
2025-04-07	86.40	88.40	86.00	87.80	293,299
2025-04-04	93.40	93.40	90.00	91.00	559,277
2025-04-03	93.40	95.40	93.40	95.00	972,239
2025-04-02	96.60	96.60	95.00	96.40	306,102
2025-04-01	96.80	96.80	96.80	96.80	7,398,040
2025-03-31	98.60	98.60	95.60	97.00	520,836
2025-03-28	97.60	98.40	97.20	98.40	921,596
2025-03-27	98.80	99.40	98.80	99.40	293,166
2025-03-26	99.80	99.80	98.40	99.00	273,704
2025-03-25	99.00	99.00	98.60	98.60	174,219
2025-03-24	97.80	98.60	97.80	98.00	315,262
2025-03-21	98.00	99.00	98.00	98.40	718,525
2025-03-20	100.00	100.00	97.60	97.60	537,766
2025-03-19	100.50	101.00	100.00	101.00	361,535
2025-03-18	99.60	100.50	99.20	99.80	278,409
2025-03-17	99.60	99.80	99.20	99.20	109,600
2025-03-14	98.40	99.40	98.40	98.40	177,032
2025-03-13	98.40	98.40	98.00	98.00	178,165
2025-03-12	99.20	100.00	98.40	98.40	689,947
2025-03-11	99.80	100.50	99.20	99.20	298,664
2025-03-10	102.50	102.50	99.40	99.40	369,250
2025-03-07	101.00	101.50	101.00	101.00	271,005
2025-03-06	101.00	101.00	100.50	101.00	331,493
2025-03-05	102.00	102.00	101.00	101.50	277,514
2025-03-04	101.00	101.50	100.00	100.00	200,030
2025-03-03	102.50	102.50	102.00	102.00	341,043
2025-02-28	103.00	103.00	102.50	103.00	1,362,620
2025-02-27	103.50	104.50	103.50	104.50	496,836
2025-02-26	104.00	104.50	103.50	104.50	454,634
2025-02-25	104.00	104.00	104.00	104.00	91,600
2025-02-24	105.00	105.00	103.50	104.50	727,364
2025-02-21	105.50	105.50	104.50	104.50	98,680
2025-02-20	106.00	106.00	105.00	105.00	904,209
2025-02-19	106.00	106.00	105.50	105.50	378,398
2025-02-18	106.00	106.00	106.00	106.00	82,826
2025-02-17	106.00	106.50	106.00	106.00	206,041
2025-02-14	106.00	106.50	103.00	106.50	562,523
2025-02-13	105.50	105.50	105.00	105.00	134,701
2025-02-12	106.50	106.50	105.50	105.50	256,168
2025-02-11	105.50	106.00	105.50	105.50	250,001
2025-02-10	106.00	106.50	106.00	106.00	310,127
2025-02-07	106.00	106.00	105.50	106.00	265,088
2025-02-06	105.50	106.00	105.50	105.50	343,893
2025-02-05	102.50	104.50	102.50	104.50	258,062
2025-02-04	104.00	105.00	104.00	104.50	338,632
2025-02-03	103.50	104.50	103.00	104.50	411,455
2025-01-31	106.00	106.00	105.50	105.50	135,974
2025-01-30	104.50	105.25	104.50	105.25	76,417
2025-01-29	104.50	104.50	104.50	104.50	179,331
2025-01-28	104.50	104.50	104.00	104.50	208,141
2025-01-27	104.00	104.00	102.50	103.00	854,000
2025-01-24	104.50	105.00	103.50	103.50	713,062
2025-01-23	104.00	104.00	102.50	102.50	285,526
2025-01-22	103.00	105.00	102.50	105.50	1,642,837
2025-01-21	101.00	102.00	101.00	102.25	278,574
2025-01-20	101.00	101.00	101.00	101.00	379,695
2025-01-17	99.60	100.00	99.60	100.00	415,171
2025-01-16	100.00	100.50	98.60	99.20	510,455
2025-01-15	99.20	99.60	99.20	99.60	925,196
2025-01-14	99.00	99.00	98.40	98.40	182,102
2025-01-13	100.00	100.00	99.20	99.20	175,339
2025-01-10	101.00	101.00	100.00	100.00	296,991
2025-01-09	101.50	101.50	101.00	101.50	360,649
2025-01-08	104.50	104.50	102.00	103.00	258,705
2025-01-07	105.50	105.50	104.00	104.50	109,208
2025-01-06	106.00	106.50	106.00	106.50	79,495
2025-01-03	104.50	106.50	104.50	106.00	145,124
2025-01-02	105.50	106.00	105.00	106.00	93,579
2025-01-01	105.50	105.50	105.50	105.50	0
2024-12-31	105.50	105.50	105.50	105.50	183,311
2024-12-30	106.00	106.00	104.00	104.50	265,018
2024-12-27	105.50	105.50	105.50	105.25	113,077
2024-12-26	104.00	104.00	104.00	104.00	0
2024-12-25	104.00	104.00	104.00	104.00	0
2024-12-24	104.00	104.00	104.00	104.00	15,467
2024-12-23	104.50	104.50	102.50	102.50	158,689
2024-12-20	103.00	104.50	103.00	104.50	44,866
2024-12-19	102.00	104.50	102.00	103.00	143,512
2024-12-18	106.00	107.00	106.00	106.00	39,129
2024-12-17	105.50	107.00	105.50	106.00	62,221
2024-12-16	107.00	107.00	107.00	106.50	81,218
2024-12-13	107.00	107.00	106.50	106.50	198,385
2024-12-12	107.00	107.00	105.50	107.00	443,171
2024-12-11	105.00	105.00	105.00	105.75	75,182
2024-12-10	106.00	106.00	105.00	105.00	324,417
2024-12-09	105.50	107.00	105.50	107.00	224,911
2024-12-06	103.50	105.00	103.50	104.50	927,900
2024-12-05	102.00	104.00	102.00	104.00	1,159,612
2024-12-04	101.50	103.00	101.50	102.50	516,086
2024-12-03	100.50	102.00	100.50	101.50	486,273
2024-12-02	100.50	100.50	98.80	100.50	184,796
2024-11-29	99.80	100.50	99.80	100.50	233,858
2024-11-28	100.50	100.50	100.50	100.05	362,275
2024-11-27	100.00	102.00	100.00	101.00	402,473
2024-11-26	101.00	102.00	101.00	101.00	499,988
2024-11-25	103.00	103.00	102.50	102.50	607,589
2024-11-22	101.50	103.00	101.50	103.00	401,445
2024-11-21	100.50	101.00	100.00	101.00	196,106
2024-11-20	102.50	102.50	100.50	100.50	172,712
2024-11-19	102.50	103.50	102.00	103.50	178,194
2024-11-18	106.00	106.50	102.50	103.00	343,172
2024-11-15	105.50	105.50	104.00	104.00	316,953
2024-11-14	105.00	106.00	105.00	106.00	388,309
2024-11-13	104.50	106.00	104.50	104.50	263,261
2024-11-12	106.50	106.50	105.50	105.50	273,295
2024-11-11	106.50	107.00	106.50	106.50	331,513
2024-11-08	105.00	105.50	105.00	105.00	60,855
2024-11-07	106.50	107.00	106.50	107.00	102,047
2024-11-06	104.50	106.50	104.50	106.50	210,250
2024-11-05	106.00	106.00	106.00	104.50	399,967
2024-11-04	106.00	106.00	106.00	105.25	188,774
2024-11-01	105.50	105.50	105.00	105.00	241,049
2024-10-31	106.00	106.00	105.00	105.00	347,889
2024-10-30	103.50	107.00	103.50	106.00	651,587
2024-10-29	105.00	105.00	104.50	104.50	912,804
2024-10-28	106.00	106.00	105.00	105.00	155,545
2024-10-25	105.50	105.50	105.50	105.25	258,634
2024-10-24	105.75	105.75	105.25	105.25	100,974
2024-10-23	104.50	107.00	104.50	105.75	569,840
2024-10-22	105.50	105.50	105.50	105.25	278,984
2024-10-21	106.00	106.00	105.50	105.50	196,032
2024-10-18	106.50	106.50	106.50	106.50	163,956
2024-10-17	104.00	105.50	104.00	105.25	83,785
2024-10-16	104.50	106.50	104.50	105.50	168,618
2024-10-15	104.50	104.50	104.50	104.50	734,082
2024-10-14	104.00	104.50	104.00	104.50	221,775
2024-10-11	103.00	105.50	103.00	105.50	238,227
2024-10-10	105.50	105.50	105.50	104.75	398,615
2024-10-09	104.50	105.50	104.50	105.00	361,871
2024-10-08	104.50	104.50	104.50	104.50	288,568
2024-10-07	105.50	105.50	104.00	104.50	265,853
2024-10-04	105.25	105.75	105.25	105.75	202,806
2024-10-03	105.00	105.00	105.00	105.25	2,565,580
2024-10-02	105.50	105.50	104.50	104.75	88,106
2024-10-01	106.00	106.00	105.50	105.50	394,861
2024-09-30	106.00	106.00	106.00	106.00	68,236
2024-09-27	108.00	108.00	107.00	107.00	164,247
2024-09-26	106.00	107.00	105.50	106.00	113,103
2024-09-25	105.50	106.00	105.50	105.00	148,585
2024-09-24	106.50	106.50	106.00	106.50	634,923
2024-09-23	106.50	106.50	105.50	105.50	153,273
2024-09-20	105.50	106.50	105.50	106.50	677,820
2024-09-19	103.50	107.00	103.50	106.00	335,917
2024-09-18	104.00	104.00	104.00	104.00	89,492
2024-09-17	105.00	106.00	105.00	105.00	295,949
2024-09-16	105.00	105.00	104.50	104.50	82,627
2024-09-13	104.00	105.00	104.00	104.00	258,876
2024-09-12	104.50	104.50	103.00	104.25	62,969
2024-09-11	103.50	103.50	103.50	103.25	62,722
2024-09-10	104.00	104.00	103.50	103.50	187,428
2024-09-09	104.50	105.00	104.00	104.00	267,697
2024-09-06	105.00	105.00	104.00	104.00	123,139
2024-09-05	106.00	106.00	105.50	105.50	287,553
2024-09-04	105.00	107.00	105.00	106.00	430,761
2024-09-03	107.50	107.50	107.00	107.00	152,305
2024-09-02	108.00	108.00	108.00	108.25	120,356
2024-08-30	108.50	109.00	108.00	109.00	246,002
2024-08-29	108.00	108.00	108.00	108.00	67,411
2024-08-28	109.50	109.50	108.50	108.50	150,488
2024-08-27	109.00	109.00	109.00	109.00	176,495
2024-08-26	109.75	109.75	109.75	109.75	0
2024-08-23	109.00	109.00	109.00	109.75	122,767
2024-08-22	109.50	109.50	109.50	109.50	522,856
2024-08-21	108.50	109.00	108.50	109.50	213,135
2024-08-20	108.50	110.50	108.50	108.75	150,116
2024-08-19	108.00	109.00	108.00	108.50	132,613
2024-08-16	108.50	108.50	108.00	108.00	195,443
2024-08-15	108.50	109.50	107.00	109.00	304,463
2024-08-14	107.50	108.00	107.50	108.00	115,845
2024-08-13	109.00	109.00	106.50	106.50	282,305
2024-08-12	106.50	107.00	106.50	107.00	90,188
2024-08-09	106.50	106.50	106.50	106.50	133,281
2024-08-08	106.00	107.50	105.50	107.50	113,943
2024-08-07	107.00	108.50	107.00	108.50	110,715
2024-08-06	107.00	107.00	106.50	106.50	110,324
2024-08-05	108.00	108.00	103.50	106.50	271,345
2024-08-02	110.00	110.00	110.00	110.00	174,738
2024-08-01	111.50	113.00	111.50	112.00	159,865
2024-07-31	111.50	111.50	111.00	111.00	194,307
2024-07-30	111.00	112.00	111.00	112.00	276,878
2024-07-29	111.50	112.00	109.50	109.50	358,892
2024-07-26	108.50	110.50	108.50	110.00	179,129
2024-07-25	108.50	109.00	107.50	108.00	224,580
2024-07-24	109.50	110.00	109.50	109.50	246,042
2024-07-23	109.50	109.50	109.00	109.00	7,744,846
2024-07-22	109.50	109.50	109.50	109.50	160,529
2024-07-19	109.00	109.00	109.00	109.00	218,623
2024-07-18	109.50	111.00	109.50	111.00	298,398
2024-07-17	110.00	110.00	110.00	110.00	978,052
2024-07-16	111.50	111.50	111.50	111.50	441,528
2024-07-15	112.00	113.00	111.50	111.50	320,833
2024-07-12	112.50	112.50	110.50	110.50	327,243
2024-07-11	110.50	110.50	110.50	110.50	297,303
2024-07-10	108.00	110.50	108.00	110.50	184,421
2024-07-09	108.00	109.00	108.00	109.00	154,690
2024-07-08	109.00	109.00	108.50	108.50	187,288
2024-07-05	108.50	109.00	108.50	108.50	229,171
2024-07-04	107.50	107.50	107.00	107.00	155,556
2024-07-03	106.50	106.50	106.50	106.50	139,712
2024-07-02	106.00	106.00	105.50	105.50	118,053
2024-07-01	106.50	107.00	106.50	107.00	144,739
2024-06-28	107.50	107.50	106.50	106.50	334,356
2024-06-27	106.50	106.50	106.50	106.50	147,849
2024-06-26	107.50	107.50	106.50	106.50	112,260
2024-06-25	107.00	107.00	106.50	106.50	114,243
2024-06-24	109.50	109.50	109.50	109.50	129,641
2024-06-21	109.00	109.00	108.50	108.50	154,970
2024-06-20	108.00	108.00	107.50	108.50	107,529
2024-06-19	109.50	109.50	107.50	107.50	285,263
2024-06-18	108.50	108.50	108.00	108.00	341,184
2024-06-17	108.00	108.00	108.00	108.00	188,939
2024-06-14	106.00	106.00	106.00	106.00	174,889
2024-06-13	107.00	108.00	107.00	108.00	1,083,770
2024-06-12	107.00	108.00	106.50	107.00	121,209
2024-06-11	108.00	108.00	108.00	107.75	211,160
2024-06-10	108.00	108.00	108.00	108.00	331,612
2024-06-07	110.00	110.00	109.50	109.50	174,641
2024-06-06	110.00	110.00	110.00	110.00	224,275
2024-06-05	110.00	110.00	109.50	109.75	297,413
2024-06-04	111.00	111.00	109.50	109.50	167,169
2024-06-03	112.50	112.50	111.50	111.50	225,916
2024-05-31	111.00	111.00	110.50	111.00	244,397
2024-05-30	111.50	112.00	111.00	111.00	229,858
2024-05-29	111.00	113.00	110.00	110.25	188,342
2024-05-28	111.50	112.00	111.00	111.00	195,295
2024-05-27	111.50	111.50	111.50	111.50	0
2024-05-24	111.00	111.50	111.00	111.50	427,104
2024-05-23	109.50	111.00	109.50	109.50	222,704
2024-05-22	108.50	109.00	108.00	108.00	227,219
2024-05-21	108.50	109.00	108.50	109.00	227,199
2024-05-20	107.00	107.00	107.00	108.25	689,794
2024-05-17	108.50	109.00	106.50	106.50	184,596
2024-05-16	108.50	108.50	108.50	108.50	222,949
2024-05-15	109.00	110.00	107.50	108.00	442,247
2024-05-14	107.00	107.00	107.00	107.50	335,346
2024-05-13	107.00	109.00	105.50	106.50	364,278
2024-05-10	108.00	108.00	106.00	107.00	236,664
2024-05-09	105.00	107.50	105.00	107.00	138,477
2024-05-08	107.00	107.00	105.00	105.00	278,084
2024-05-07	105.50	105.50	105.00	105.00	349,526
2024-05-06	105.00	105.00	105.00	105.00	0
2024-05-03	105.00	106.50	104.00	105.00	210,493
2024-05-02	107.00	107.00	105.50	105.50	2,067,939
2024-05-01	107.00	107.50	105.00	105.50	152,204
2024-04-30	107.00	107.50	106.00	106.00	143,799
2024-04-29	106.50	106.50	106.00	106.00	250,548
2024-04-26	105.00	106.50	105.00	106.50	242,987
2024-04-25	105.50	105.50	104.50	104.50	418,817
2024-04-24	105.00	105.00	105.00	105.00	147,364
2024-04-23	106.00	106.00	105.00	105.00	376,645
2024-04-22	106.00	106.00	106.00	106.00	670,355
2024-04-19	104.50	104.50	103.50	103.50	708,410
2024-04-18	106.00	106.00	104.00	105.50	128,898
2024-04-17	107.00	107.50	106.00	106.25	342,194
2024-04-16	107.00	107.00	105.50	105.50	560,593
2024-04-15	108.00	108.00	107.50	107.75	560,517
2024-04-12	106.50	108.50	105.50	107.50	1,369,263
2024-04-11	102.50	105.00	102.50	104.75	1,514,376
2024-04-10	101.50	102.00	101.00	101.50	231,059
2024-04-09	100.00	101.50	100.00	101.25	273,024
2024-04-08	100.00	101.50	100.00	101.50	385,208
2024-04-05	100.00	100.00	100.00	100.00	123,090
2024-04-04	100.50	101.00	100.50	101.00	252,269
2024-04-03	101.00	101.00	100.75	100.75	1,070,549
2024-04-02	100.50	101.00	100.50	101.00	339,658
2024-04-01	101.00	101.00	101.00	101.00	0
2024-03-29	101.00	101.00	101.00	101.00	0
2024-03-28	100.75	101.00	100.75	101.00	488,053
2024-03-27	100.50	100.50	100.50	100.75	158,731
2024-03-26	99.60	99.60	99.60	100.25	489,724
2024-03-25	99.80	100.00	99.80	99.80	446,311
2024-03-22	100.50	100.50	100.50	100.50	1,130,550
2024-03-21	100.00	100.00	99.80	100.00	629,291
2024-03-20	98.80	98.80	98.40	98.70	111,252
2024-03-19	98.60	99.80	98.40	98.80	228,748
2024-03-18	98.80	99.20	98.00	99.00	517,709
2024-03-15	99.20	99.20	99.20	99.20	205,264
2024-03-14	99.20	99.60	99.20	99.50	269,560
2024-03-13	99.40	99.60	99.40	99.40	278,235
2024-03-12	99.20	99.40	99.20	99.40	372,533
2024-03-11	99.20	99.40	99.00	99.20	551,937
2024-03-08	97.60	99.60	97.60	99.60	404,010
2024-03-07	97.00	98.40	97.00	97.60	178,603
2024-03-06	95.60	97.20	95.60	97.00	221,425
2024-03-05	95.80	96.40	95.60	95.60	333,662
2024-03-04	96.20	97.40	95.00	97.40	257,948
2024-03-01	96.00	96.40	96.00	96.20	167,171
2024-02-29	96.00	96.00	96.00	96.00	164,404
2024-02-28	96.20	96.20	95.80	96.00	924,037
2024-02-27	96.60	96.60	96.60	96.60	56,912
2024-02-26	96.60	96.80	95.20	96.00	253,140
2024-02-23	97.00	97.00	95.40	96.70	210,150
2024-02-22	97.00	97.00	97.00	97.00	135,321
2024-02-21	97.40	97.40	95.80	95.80	202,719
2024-02-20	98.20	98.20	97.60	97.60	263,038
2024-02-19	98.20	98.20	97.80	98.30	244,950
2024-02-16	98.20	98.20	97.40	97.40	182,270
2024-02-15	97.80	98.00	97.60	98.00	138,726
2024-02-14	98.00	98.00	97.60	98.00	312,662
2024-02-13	97.80	98.20	96.40	98.20	295,385
2024-02-12	98.20	98.60	98.00	98.00	537,405
2024-02-09	98.00	98.80	97.80	98.60	353,364
2024-02-08	98.60	98.60	98.60	98.60	172,588
2024-02-07	98.00	98.00	98.00	98.00	178,961
2024-02-06	99.60	99.60	98.00	98.40	198,306
2024-02-05	100.50	100.50	98.00	99.40	256,525
2024-02-02	99.00	100.00	99.00	99.20	129,467
2024-02-01	99.80	99.80	99.80	99.20	89,875
2024-01-31	98.60	98.60	98.60	99.10	376,183
2024-01-30	98.40	98.60	98.40	98.60	133,239
2024-01-29	100.50	100.50	98.40	98.40	186,638
2024-01-26	101.00	101.00	99.60	100.75	155,347
2024-01-25	100.00	100.00	100.00	99.90	88,925
2024-01-24	100.00	100.00	99.80	99.90	168,325
2024-01-23	100.00	100.50	99.20	99.45	109,416
2024-01-22	100.00	100.00	100.00	100.05	352,226
2024-01-19	99.20	99.60	99.00	99.00	86,796
2024-01-18	99.20	99.20	98.20	98.20	171,953
2024-01-17	100.00	100.00	99.60	100.00	163,089
2024-01-16	101.00	101.00	100.00	100.00	108,373
2024-01-15	101.50	101.50	100.00	101.00	174,388
2024-01-12	101.00	101.00	101.00	101.00	107,785
2024-01-11	101.50	102.00	101.50	102.00	118,485
2024-01-10	101.50	102.00	101.50	102.00	117,067
2024-01-09	102.00	102.00	102.00	102.00	252,904
2024-01-08	100.50	102.00	100.50	101.75	132,456
2024-01-05	101.50	102.00	101.50	101.50	134,923
2024-01-04	104.00	104.00	103.50	103.50	184,233
2024-01-03	104.00	104.00	103.50	103.50	200,051
2024-01-02	104.00	104.00	103.50	104.00	92,716
2024-01-01	104.00	104.00	104.00	104.00	0
2023-12-29	104.50	104.50	104.00	104.00	69,698
2023-12-28	104.00	104.00	103.50	103.50	35,386
2023-12-27	104.00	105.00	104.00	105.00	448,341
2023-12-26	102.50	102.50	102.50	102.50	0
2023-12-25	102.50	102.50	102.50	102.50	0
2023-12-22	103.00	103.00	102.50	102.50	63,093
2023-12-21	102.50	103.50	102.00	103.50	186,950
2023-12-20	101.50	103.50	100.50	103.50	248,643
2023-12-19	100.00	101.00	100.00	101.00	338,699
2023-12-18	98.00	100.00	98.00	99.80	660,513
2023-12-15	98.60	98.80	97.40	98.40	235,647
2023-12-14	96.80	98.80	96.80	98.00	527,888
2023-12-13	98.00	98.00	96.00	96.00	250,446
2023-12-12	96.20	96.60	96.20	96.60	157,448
2023-12-11	95.60	95.60	95.60	95.60	194,625
2023-12-08	96.60	96.60	94.40	95.70	107,535
2023-12-07	94.80	94.80	94.80	94.80	171,065
2023-12-06	96.60	97.00	94.80	94.80	101,257
2023-12-05	94.80	95.00	94.80	96.50	59,911
2023-12-04	95.20	95.20	94.00	94.00	190,287
2023-12-01	96.60	96.60	96.60	96.60	111,541
2023-11-30	96.00	96.00	95.00	95.40	392,521
2023-11-29	95.60	97.00	95.40	97.00	176,891
2023-11-28	94.60	95.40	94.20	95.40	143,919
2023-11-27	95.40	95.60	95.00	95.40	274,863
2023-11-24	95.40	95.80	95.00	95.00	212,982
2023-11-23	95.20	95.20	94.00	94.00	136,223
2023-11-22	95.00	96.00	94.40	95.00	521,681
2023-11-21	96.00	96.00	95.60	95.60	291,165
2023-11-20	94.60	95.60	94.60	95.20	402,454
2023-11-17	94.40	96.00	94.40	94.40	208,400
2023-11-16	94.00	94.00	94.00	94.00	309,446
2023-11-15	92.40	95.40	92.40	93.80	503,478
2023-11-14	90.00	91.80	90.00	91.80	378,283
2023-11-13	88.00	89.00	87.20	89.00	267,229
2023-11-10	87.60	88.80	87.60	88.80	184,214
2023-11-09	88.20	89.80	88.00	89.80	154,459
2023-11-08	88.20	88.20	88.00	88.00	206,896
2023-11-07	88.20	88.20	88.20	88.20	76,086
2023-11-06	88.60	89.80	88.60	88.60	155,467
2023-11-03	88.00	89.80	88.00	89.00	272,659
2023-11-02	86.80	88.60	86.80	88.40	505,268
2023-11-01	84.60	86.40	84.60	86.40	361,498
2023-10-31	84.20	84.60	84.20	84.60	163,128
2023-10-30	84.20	84.40	84.00	84.60	123,924
2023-10-27	85.00	85.00	84.60	84.60	132,241
2023-10-26	84.00	84.60	84.00	84.60	109,474
2023-10-25	85.60	85.60	84.60	85.00	295,283
2023-10-24	86.20	86.20	85.00	85.00	247,589
2023-10-23	86.20	88.20	86.20	88.20	159,946
2023-10-20	87.00	87.40	86.20	86.80	466,327
2023-10-19	88.20	88.20	88.20	88.20	141,847
2023-10-18	89.80	90.00	89.40	90.00	164,180
2023-10-17	90.60	90.60	89.60	89.60	260,618
2023-10-16	91.80	91.80	90.00	90.00	253,474
2023-10-13	92.40	92.60	92.00	92.60	258,665
2023-10-12	92.60	93.60	92.60	93.40	245,535
2023-10-11	94.20	94.20	92.80	93.00	317,590
2023-10-10	93.60	93.60	93.00	93.00	491,760
2023-10-09	94.20	95.00	93.00	95.00	344,386
2023-10-06	94.00	96.00	93.80	96.00	404,003
2023-10-05	94.80	94.80	94.80	94.80	91,175
2023-10-04	96.20	96.20	93.20	94.20	470,893
2023-10-03	97.40	97.40	96.20	96.20	160,350
2023-10-02	99.40	99.40	98.60	99.00	144,652
2023-09-29	100.00	100.50	99.80	100.00	327,456
2023-09-28	98.40	99.40	98.40	98.40	173,511
2023-09-27	99.80	100.00	99.00	99.00	335,262
2023-09-26	100.00	101.00	99.80	101.00	135,157
2023-09-25	99.60	100.50	99.60	100.50	285,266
2023-09-22	99.60	100.50	99.60	99.80	235,621
2023-09-21	98.60	99.80	98.60	99.50	399,691
2023-09-20	99.00	99.60	99.00	99.40	259,958
2023-09-19	99.20	99.20	98.60	98.70	327,757
2023-09-18	98.20	99.60	98.20	99.20	199,561
2023-09-15	99.20	99.20	99.20	99.20	45,402
2023-09-14	99.20	99.60	98.60	99.20	199,005
2023-09-13	98.60	99.40	98.60	99.20	163,517
2023-09-12	99.60	99.60	99.60	99.80	237,988
2023-09-11	99.80	99.80	99.00	99.00	211,523
2023-09-08	99.20	99.20	98.80	99.75	138,506
2023-09-07	98.00	99.80	98.00	99.00	144,210
2023-09-06	100.50	101.00	99.80	100.20	162,682
2023-09-05	99.00	100.50	99.00	101.25	69,647
2023-09-04	99.80	102.50	99.80	101.50	177,683
2023-09-01	100.50	100.50	99.60	99.60	145,936
2023-08-31	102.00	102.00	101.00	101.00	186,196
2023-08-30	101.00	101.00	100.50	101.00	113,506
2023-08-29	101.00	101.00	100.00	101.00	151,352
2023-08-28	99.70	99.70	99.70	99.70	0
2023-08-25	100.00	100.00	99.70	99.70	71,466
2023-08-24	100.50	100.50	100.00	100.00	58,144
2023-08-23	99.60	99.60	99.60	100.30	60,706
2023-08-22	100.00	101.00	99.00	99.50	194,758
2023-08-21	99.00	100.00	99.00	100.00	322,114
2023-08-18	99.80	100.00	98.60	98.60	254,889
2023-08-17	101.00	101.00	100.50	100.50	173,979
2023-08-16	101.00	103.00	101.00	103.00	123,031
2023-08-15	103.00	103.00	101.50	103.00	214,568
2023-08-14	102.00	102.50	101.00	102.00	507,313
2023-08-11	102.50	102.50	100.50	101.50	734,182
2023-08-10	100.00	101.50	100.00	100.75	956,478
2023-08-09	99.80	99.80	99.00	99.20	98,234
2023-08-08	99.20	99.40	99.00	99.40	125,106
2023-08-07	99.60	99.60	99.60	99.60	124,508
2023-08-04	99.00	100.00	98.40	100.00	197,244
2023-08-03	99.95	99.95	99.65	99.65	177,150
2023-08-02	98.80	99.20	98.60	99.95	138,440
2023-08-01	99.00	100.50	99.00	100.25	211,885
2023-07-31	99.80	99.80	99.40	99.40	335,690
2023-07-28	100.50	100.50	100.00	100.00	130,115
2023-07-27	100.00	102.00	100.00	102.00	61,357
2023-07-26	103.00	103.00	100.50	100.50	138,990
2023-07-25	102.00	102.00	100.00	101.00	90,057
2023-07-24	101.00	101.00	100.00	100.00	77,409
2023-07-21	101.50	101.50	100.50	100.50	324,548
2023-07-20	100.00	100.00	100.00	101.50	127,434
2023-07-19	101.50	102.50	100.50	102.25	594,952
2023-07-18	99.80	99.80	99.20	99.20	613,471
2023-07-17	101.00	101.50	100.00	100.00	122,103
2023-07-14	102.00	102.00	102.00	102.00	47,818
2023-07-13	102.50	102.50	102.00	102.00	129,608
2023-07-12	101.00	102.00	101.00	101.50	154,779
2023-07-11	101.00	101.00	100.00	100.25	98,204
2023-07-10	101.00	101.00	101.00	101.00	160,318
2023-07-07	101.00	101.00	100.00	100.15	351,562
2023-07-06	100.50	101.00	100.00	101.00	144,097
2023-07-05	101.00	102.50	101.00	102.50	99,767
2023-07-04	102.00	102.00	102.00	101.75	63,313
2023-07-03	101.00	101.50	101.00	102.00	163,616
2023-06-30	102.00	102.50	100.50	100.50	88,590
2023-06-29	103.00	103.00	102.75	102.75	23,519
2023-06-28	102.50	103.00	102.50	103.00	54,875
2023-06-27	103.00	103.50	102.50	103.00	149,210
2023-06-26	103.00	103.00	102.50	102.50	129,422
2023-06-23	104.00	106.00	103.00	105.50	142,567
2023-06-22	105.00	105.00	103.50	104.50	134,174
2023-06-21	106.00	106.00	105.50	105.50	58,021
2023-06-20	105.50	105.75	105.50	105.75	33,529
2023-06-19	105.50	105.50	105.50	105.50	31,055
2023-06-16	107.00	107.50	106.50	106.50	192,101
2023-06-15	106.50	107.00	106.00	107.00	161,367
2023-06-14	107.00	107.00	107.00	107.25	182,848
2023-06-13	107.50	107.50	107.00	108.25	139,766
2023-06-12	107.50	107.50	107.50	108.00	125,479
2023-06-09	107.50	107.50	107.25	107.25	130,615
2023-06-08	107.00	107.50	107.00	107.50	397,106
2023-06-07	107.00	108.50	107.00	107.00	167,753
2023-06-06	107.00	110.00	106.50	107.00	181,292
2023-06-05	106.50	107.50	104.50	104.50	342,157
2023-06-02	105.00	105.50	104.00	105.50	71,254
2023-06-01	103.50	103.50	103.50	103.50	111,914
2023-05-31	102.00	104.00	102.00	103.50	170,973
2023-05-30	104.50	106.00	103.00	103.25	127,809
2023-05-29	103.50	103.50	103.50	103.50	0
2023-05-26	104.00	104.00	103.50	103.50	107,269
2023-05-25	106.50	106.50	103.50	105.00	92,590
2023-05-24	107.50	107.50	103.50	106.50	687,337
2023-05-23	106.50	107.00	106.00	106.75	74,585
2023-05-22	107.50	107.50	107.50	107.00	129,476
2023-05-19	106.00	107.50	106.00	107.50	66,388
2023-05-18	107.00	107.00	105.00	105.00	176,222
2023-05-17	106.50	107.00	106.50	107.00	93,961
2023-05-16	107.50	107.50	105.50	107.50	64,696
2023-05-15	107.00	109.50	106.50	109.50	114,293
2023-05-12	107.50	107.50	105.50	107.50	202,799
2023-05-11	106.50	106.50	106.50	106.25	233,201
2023-05-10	105.50	106.50	105.50	106.75	101,481
2023-05-09	105.00	106.50	105.00	106.50	64,660
2023-05-08	106.00	106.00	106.00	106.00	0
2023-05-05	106.50	106.50	106.00	106.00	171,290
2023-05-04	106.00	106.50	106.00	106.50	109,997
2023-05-03	107.00	107.00	106.75	106.75	65,738
2023-05-02	107.50	107.50	107.00	107.00	131,700
2023-05-01	106.00	106.00	106.00	106.00	0
2023-04-28	106.50	106.50	106.00	106.00	72,252
2023-04-27	106.00	106.00	105.50	105.50	90,700
2023-04-26	105.50	106.00	105.50	106.00	150,401
2023-04-25	105.50	105.50	105.50	105.50	61,202
2023-04-24	106.50	106.50	105.00	105.00	117,300
2023-04-21	105.00	105.00	104.50	105.00	132,783
2023-04-20	106.00	106.00	105.00	105.25	101,146
2023-04-19	106.50	107.00	106.50	106.50	92,066
2023-04-18	107.00	107.00	107.00	107.00	209,014
2023-04-17	107.50	109.50	107.00	107.75	167,125
2023-04-14	106.00	108.50	106.00	108.00	168,037
2023-04-13	106.50	106.50	106.50	106.50	133,320
2023-04-12	105.00	105.50	104.50	105.25	261,446
2023-04-11	105.00	105.50	104.50	104.00	173,141
2023-04-10	103.50	103.50	103.50	103.50	0
2023-04-07	103.50	103.50	103.50	103.50	0
2023-04-06	104.00	104.00	103.50	103.50	253,598
2023-04-05	103.50	103.50	102.50	102.75	350,279
2023-04-04	104.50	104.50	103.50	103.50	341,621
2023-04-03	106.00	106.00	105.50	105.50	304,610
2023-03-31	105.50	105.50	105.00	105.00	179,031
2023-03-30	107.50	107.50	105.00	105.50	144,649
2023-03-29	105.00	106.50	104.00	106.00	219,459
2023-03-28	108.50	108.50	106.00	106.00	210,548
2023-03-27	106.00	110.50	105.00	110.50	159,064
2023-03-24	109.00	109.00	105.50	107.00	370,565
2023-03-23	109.50	109.50	108.00	109.25	154,471
2023-03-22	105.00	110.00	105.00	108.75	144,376
2023-03-21	108.00	111.50	108.00	111.50	155,954
2023-03-20	107.50	109.50	107.00	108.75	215,014
2023-03-17	109.50	111.00	109.50	111.00	227,740
2023-03-16	109.50	111.00	108.50	110.00	280,136
2023-03-15	108.00	108.50	107.50	108.25	193,866
2023-03-14	110.00	110.50	109.50	110.50	74,520
2023-03-13	112.50	113.00	108.00	111.00	184,763
2023-03-10	111.00	112.00	110.00	112.00	211,827
2023-03-09	113.00	113.00	111.00	113.00	246,003
2023-03-08	116.00	117.00	115.00	114.25	128,278
2023-03-07	116.00	116.00	115.50	115.50	53,723
2023-03-06	117.00	117.00	116.00	116.75	108,564
2023-03-03	115.00	118.00	115.00	118.00	198,547
2023-03-02	115.50	116.50	115.50	116.25	60,862
2023-03-01	117.00	117.00	117.00	117.00	162,897
2023-02-28	115.50	117.00	114.00	117.00	83,736
2023-02-27	115.50	116.00	114.00	116.50	123,491
2023-02-24	115.00	117.00	115.00	117.00	139,045
2023-02-23	115.00	116.00	115.00	115.50	97,497
2023-02-22	115.50	115.50	114.50	115.25	68,430
2023-02-21	116.50	117.00	115.00	115.50	374,130
2023-02-20	116.00	117.00	115.50	117.00	222,833
2023-02-17	117.00	117.00	115.50	116.75	130,871
2023-02-16	119.00	119.00	118.00	118.75	626,809
2023-02-15	118.50	118.50	117.00	117.50	744,923
2023-02-14	118.50	118.50	116.50	117.75	349,540
2023-02-13	117.50	118.00	116.00	118.00	213,798
2023-02-10	119.00	119.50	116.00	117.00	112,421
2023-02-09	118.50	119.50	118.50	118.25	210,677
2023-02-08	118.00	120.50	117.50	119.75	132,260
2023-02-07	118.50	123.00	117.50	119.00	219,069
2023-02-06	120.00	120.00	119.50	119.50	140,257
2023-02-03	120.00	120.50	118.50	119.50	227,979
2023-02-02	120.00	120.50	120.00	120.00	635,546
2023-02-01	119.50	120.00	118.50	119.50	566,590
2023-01-31	119.00	119.50	119.00	119.00	1,307,108
2023-01-30	119.00	119.50	117.50	119.50	1,466,639
2023-01-27	119.00	121.50	118.00	121.50	100,752
2023-01-26	118.00	121.00	116.50	121.00	279,621
2023-01-25	117.50	117.50	116.00	116.75	132,863
2023-01-24	117.50	118.50	117.00	118.25	215,284
2023-01-23	120.00	120.00	116.50	117.75	336,380
2023-01-20	119.00	119.00	118.50	118.50	195,243
2023-01-19	117.50	118.50	115.50	118.50	124,313
2023-01-18	122.00	123.00	121.50	121.00	211,236
2023-01-17	120.00	123.00	119.00	122.00	206,533
2023-01-16	120.50	122.50	120.50	122.00	288,447
2023-01-13	121.50	121.50	119.00	121.25	236,011
2023-01-12	118.00	120.00	116.50	120.00	324,716
2023-01-11	116.00	119.50	116.00	116.50	322,623
2023-01-10	117.50	118.00	117.50	118.00	102,556
2023-01-09	118.00	121.00	117.50	119.50	253,701
2023-01-06	121.50	121.50	119.50	119.50	409,688
2023-01-05	120.00	121.50	120.00	121.50	191,473
2023-01-04	120.00	120.00	119.00	120.00	145,604
2023-01-03	122.50	123.00	120.00	121.00	349,956
2023-01-02	122.50	122.50	122.50	122.50	0
2022-12-30	118.50	122.50	118.00	122.50	174,152
2022-12-29	118.00	120.00	117.50	120.00	224,289
2022-12-28	115.50	120.50	115.50	118.00	182,524
2022-12-27	117.25	117.25	117.25	117.25	0
2022-12-26	117.25	117.25	117.25	117.25	0
2022-12-23	116.00	118.00	116.00	117.25	112,930
2022-12-22	116.50	117.50	115.50	117.50	210,637
2022-12-21	117.50	117.50	113.50	116.00	197,316
2022-12-20	114.00	115.50	113.00	115.00	142,583
2022-12-19	115.50	115.50	114.50	114.50	119,158
2022-12-16	115.00	116.50	113.00	115.50	292,790
2022-12-15	115.00	116.50	112.50	116.50	622,078
2022-12-14	111.50	112.25	111.50	112.25	76,661
2022-12-13	111.50	111.50	111.00	111.50	138,488
2022-12-12	110.00	110.75	110.00	110.75	70,440
2022-12-09	112.50	112.50	112.50	110.00	71,408
2022-12-08	110.00	111.50	110.00	111.75	72,919
2022-12-07	111.50	111.50	111.50	111.00	47,356
2022-12-06	112.00	112.00	112.00	112.00	45,830
2022-12-05	114.50	116.00	114.50	112.50	94,525
2022-12-02	116.50	117.00	116.50	113.00	100,729
2022-12-01	113.50	115.00	113.50	115.00	115,139
2022-11-30	110.50	111.00	110.50	111.00	53,475
2022-11-29	112.00	112.00	112.00	110.50	67,117
2022-11-28	111.25	111.25	110.25	110.25	63,505
2022-11-25	112.00	113.00	112.00	111.25	67,581
2022-11-24	113.50	113.50	113.00	111.50	128,455
2022-11-23	113.50	113.50	112.00	113.50	163,497
2022-11-22	114.00	114.50	113.50	113.50	106,363
2022-11-21	113.00	114.00	112.00	113.25	159,820
2022-11-18	113.00	113.50	112.00	112.00	66,192
2022-11-17	113.50	113.50	113.50	113.00	80,012
2022-11-16	115.50	116.00	115.00	113.75	268,247
2022-11-15	117.00	117.00	115.50	115.50	216,090
2022-11-14	115.00	116.50	114.00	116.50	141,308
2022-11-11	107.50	115.00	107.50	113.50	194,178
2022-11-10	107.50	109.00	107.00	108.00	413,629
2022-11-09	107.50	107.50	105.50	105.50	123,279
2022-11-08	107.00	107.00	107.00	106.50	66,513
2022-11-07	104.50	107.50	104.50	106.50	270,593
2022-11-04	105.50	105.75	105.50	105.75	89,789
2022-11-03	105.00	106.50	105.00	105.50	255,665
2022-11-02	102.50	107.00	102.50	105.75	130,029
2022-11-01	105.00	105.00	105.00	105.25	47,007
2022-10-31	102.00	102.00	102.00	103.00	74,730
2022-10-28	102.00	106.00	102.00	104.00	192,233
2022-10-27	104.00	106.00	103.00	104.75	203,823
2022-10-26	100.50	105.00	100.50	103.00	198,044
2022-10-25	99.80	100.50	99.80	100.50	121,489
2022-10-24	99.00	99.60	99.00	99.65	58,563
2022-10-21	100.00	101.00	100.00	99.00	105,571
2022-10-20	98.20	100.00	98.20	98.40	104,473
2022-10-19	99.80	100.50	99.00	99.00	145,492
2022-10-18	99.80	100.00	98.00	98.00	58,284
2022-10-17	99.80	99.80	99.80	98.20	124,135
2022-10-14	96.80	99.00	96.80	98.30	160,953
2022-10-13	95.00	96.80	93.20	93.20	320,307
2022-10-12	92.80	93.20	92.60	93.20	244,165
2022-10-11	95.20	95.20	92.60	92.60	116,815
2022-10-10	98.00	98.00	97.00	97.00	146,326
2022-10-07	99.00	99.00	97.00	97.00	113,411
2022-10-06	99.00	99.00	99.00	99.00	133,004
2022-10-05	97.40	97.60	95.80	95.80	172,182
2022-10-04	97.80	98.00	97.60	98.00	302,442
2022-10-03	97.40	97.60	97.40	97.60	234,533
2022-09-30	93.00	94.00	93.00	94.00	194,983
2022-09-29	92.60	93.40	92.00	93.40	398,089
2022-09-28	98.00	98.00	91.80	97.00	291,764
2022-09-27	98.40	100.50	98.00	99.00	367,040
2022-09-26	100.00	102.00	98.00	100.50	193,901
2022-09-23	102.00	102.00	100.00	100.00	497,697
2022-09-22	106.50	106.50	100.00	100.00	692,152
2022-09-21	105.50	107.50	105.50	106.50	102,291
2022-09-20	101.00	106.50	101.00	106.50	203,932
2022-09-19	101.00	101.00	101.00	101.00	0
2022-09-16	102.00	102.00	101.00	101.00	141,448
2022-09-15	105.00	105.00	103.00	104.00	337,023
2022-09-14	107.00	107.00	107.00	107.00	145,073
2022-09-13	105.50	109.00	105.50	107.00	449,213
2022-09-12	107.00	108.00	106.00	107.50	394,223
2022-09-09	106.50	107.00	106.50	107.00	230,377
2022-09-08	106.50	107.00	105.00	107.00	229,388
2022-09-07	104.50	109.00	104.50	108.00	127,155
2022-09-06	105.50	106.50	104.50	108.25	101,963
2022-09-05	106.00	106.00	103.50	106.50	186,609
2022-09-02	111.50	111.50	106.00	108.75	71,617
2022-09-01	109.00	109.00	106.00	107.50	255,028
2022-08-31	110.00	110.50	110.00	110.00	373,276
2022-08-30	114.00	114.50	110.50	111.50	164,097
2022-08-29	112.75	112.75	112.75	112.75	0
2022-08-26	116.00	116.00	112.00	112.75	361,471
2022-08-25	116.00	116.00	114.00	116.00	205,671
2022-08-24	115.50	116.50	115.00	115.50	288,569
2022-08-23	120.00	120.00	116.00	116.00	273,550
2022-08-22	122.50	122.50	120.00	120.00	313,299
2022-08-19	124.75	124.75	122.75	122.75	139,930
2022-08-18	125.50	125.50	125.00	124.75	111,849
2022-08-17	125.50	125.50	124.00	124.75	124,739
2022-08-16	125.00	126.00	124.00	125.00	255,384
2022-08-15	123.00	128.00	123.00	123.00	623,178
2022-08-12	123.00	125.50	122.00	122.00	569,845
2022-08-11	117.50	122.00	117.50	121.50	395,035
2022-08-10	115.00	118.50	115.00	116.75	289,848
2022-08-09	115.00	115.00	114.50	114.50	88,235
2022-08-08	115.50	115.50	115.00	115.00	180,202
2022-08-05	116.00	116.50	116.00	115.75	69,658
2022-08-04	112.50	116.00	112.50	116.00	173,389
2022-08-03	116.00	116.00	116.00	116.00	77,352
2022-08-02	115.00	115.00	115.00	114.75	116,497
2022-08-01	114.50	119.00	114.50	117.00	291,590
2022-07-29	115.00	116.50	114.00	114.00	168,313
2022-07-28	114.00	114.50	113.00	113.50	161,984
2022-07-27	113.00	114.00	113.00	113.75	128,014
2022-07-26	113.00	115.00	111.50	115.00	127,206
2022-07-25	112.50	115.00	112.00	113.50	170,181
2022-07-22	111.00	113.00	111.00	112.00	352,926
2022-07-21	109.00	112.00	109.00	109.00	138,669
2022-07-20	108.00	108.00	108.00	108.00	66,903
2022-07-19	107.00	110.00	107.00	108.25	88,523
2022-07-18	106.00	106.00	106.00	106.00	113,141
2022-07-15	105.50	106.50	105.50	106.50	190,989
2022-07-14	104.50	104.50	103.00	104.00	49,389
2022-07-13	106.00	106.50	105.00	105.00	40,140
2022-07-12	106.50	106.50	106.00	106.00	48,758
2022-07-11	106.00	109.00	105.50	106.75	54,081
2022-07-08	108.50	108.50	107.00	107.00	42,354
2022-07-07	106.50	106.75	106.50	106.75	218,012
2022-07-06	107.00	107.00	105.50	106.50	63,538
2022-07-05	107.00	107.00	104.00	103.75	247,569
2022-07-04	106.00	106.50	106.00	104.50	62,805
2022-07-01	105.00	105.50	102.50	104.25	72,525
2022-06-30	107.00	107.00	104.00	104.00	108,880
2022-06-29	108.00	108.00	106.50	106.00	76,162
2022-06-28	109.00	109.00	109.00	107.75	63,018
2022-06-27	111.00	113.00	108.50	109.00	502,978
2022-06-24	108.00	108.00	107.50	107.50	142,214
2022-06-23	106.50	106.50	106.00	106.00	99,718
2022-06-22	107.50	107.50	107.50	107.50	75,632
2022-06-21	107.00	107.00	107.00	107.00	53,274
2022-06-20	108.00	108.50	108.00	106.75	235,317
2022-06-17	107.00	108.00	107.00	108.00	150,101
2022-06-16	106.00	107.50	105.00	106.00	242,205
2022-06-15	111.00	111.00	110.00	110.00	149,279
2022-06-14	109.00	109.50	109.00	108.50	226,939
2022-06-13	106.00	109.00	106.00	108.25	314,096
2022-06-10	107.00	110.00	107.00	109.00	280,270
2022-06-09	109.50	109.50	107.50	108.50	423,957
2022-06-08	110.00	110.00	109.00	109.50	253,847
2022-06-07	110.50	110.50	109.00	110.25	235,269
2022-06-06	110.50	110.50	110.00	110.25	155,758
2022-06-03	107.75	107.75	107.75	107.75	0
2022-06-02	107.75	107.75	107.75	107.75	0
2022-06-01	108.00	108.00	107.00	107.75	336,569
2022-05-31	110.00	110.00	108.00	108.00	209,295
2022-05-30	111.50	111.50	109.00	109.00	772,778
2022-05-27	109.50	110.00	109.50	109.50	65,658
2022-05-26	110.50	111.50	108.50	108.50	177,668
2022-05-25	107.50	111.50	107.50	111.50	134,955
2022-05-24	110.00	110.00	106.50	108.75	167,166
2022-05-23	109.50	110.50	108.00	110.00	119,513
2022-05-20	108.50	108.50	108.50	108.00	288,239
2022-05-19	106.50	107.50	104.50	108.00	214,155
2022-05-18	107.00	109.50	107.00	109.50	364,675
2022-05-17	107.00	109.50	107.00	108.25	261,256
2022-05-16	105.00	107.50	104.50	104.75	442,603
2022-05-13	106.00	107.50	106.00	106.50	191,286
2022-05-12	105.50	106.00	104.00	106.00	300,521
2022-05-11	107.00	108.00	105.50	107.50	357,511
2022-05-10	107.00	108.50	105.50	106.50	353,065
2022-05-09	108.50	110.50	101.00	106.50	1,102,687
2022-05-06	111.00	111.00	109.50	109.50	479,413
2022-05-05	117.00	117.50	112.50	112.25	243,095
2022-05-04	116.00	116.00	113.50	115.50	197,523
2022-05-03	117.50	117.50	116.50	116.50	153,901
2022-05-02	120.00	120.00	120.00	120.00	0
2022-04-29	120.00	120.50	119.00	120.00	171,136
2022-04-28	118.00	118.00	118.00	119.00	188,949
2022-04-27	118.00	118.50	118.00	118.75	138,622
2022-04-26	121.00	121.00	119.00	118.50	172,211
2022-04-25	119.00	122.00	119.00	120.00	332,967
2022-04-22	123.00	124.00	122.00	124.00	308,449
2022-04-21	122.00	126.00	122.00	126.00	140,796
2022-04-20	123.00	124.50	122.50	122.50	96,275
2022-04-19	123.00	125.50	123.00	123.00	189,458
2022-04-18	126.25	126.25	126.25	126.25	0
2022-04-15	126.25	126.25	126.25	126.25	0
2022-04-14	123.00	126.00	123.00	126.25	268,968
2022-04-13	123.00	126.50	123.00	124.50	91,071
2022-04-12	123.00	126.00	123.00	126.00	204,364
2022-04-11	124.00	126.50	124.00	126.00	171,145
2022-04-08	126.00	127.00	123.50	126.00	165,633
2022-04-07	125.00	127.50	125.00	126.75	224,092
2022-04-06	125.50	127.00	125.00	125.50	373,250
2022-04-05	125.50	127.50	125.50	127.75	133,389
2022-04-04	126.00	129.00	126.00	127.00	291,100
2022-04-01	123.00	130.50	123.00	129.50	328,230
2022-03-31	126.00	126.00	125.00	125.00	184,558
2022-03-30	130.00	130.00	127.00	128.00	395,177
2022-03-29	127.00	129.50	127.00	127.50	375,745
2022-03-28	122.00	125.00	122.00	125.00	229,167
2022-03-25	121.00	125.50	121.00	122.00	267,500
2022-03-24	123.00	125.50	123.00	124.00	359,515
2022-03-23	123.00	125.50	123.00	125.50	206,175
2022-03-22	121.00	125.50	121.00	125.00	323,042
2022-03-21	126.00	127.50	122.50	123.00	768,012
2022-03-18	129.50	129.50	125.00	126.50	155,847
2022-03-17	123.00	128.00	123.00	128.00	201,691
2022-03-16	123.00	126.00	123.00	126.00	417,858
2022-03-15	115.50	119.50	115.50	119.50	87,042
2022-03-14	120.00	121.00	116.00	118.00	199,753
2022-03-11	116.00	120.00	116.00	118.75	234,689
2022-03-10	116.50	117.50	116.50	116.75	161,124
2022-03-09	115.00	118.50	113.50	118.50	261,968
2022-03-08	110.00	114.50	107.00	114.50	473,000
2022-03-07	111.50	113.50	105.50	111.00	631,302
2022-03-04	120.00	120.00	113.50	113.50	376,796
2022-03-03	124.00	126.00	120.50	120.50	346,923
2022-03-02	123.50	125.00	123.00	125.00	87,682
2022-03-01	122.00	123.50	122.00	123.50	420,618
2022-02-28	123.00	125.00	122.00	123.00	197,038
2022-02-25	122.00	124.50	121.50	122.00	405,157
2022-02-24	117.00	120.00	116.50	118.00	453,002
2022-02-23	123.00	123.00	121.00	121.00	254,861
2022-02-22	121.00	122.50	121.00	121.50	305,462
2022-02-21	128.00	128.00	122.50	122.50	647,461
2022-02-18	129.50	129.50	127.00	127.50	293,248
2022-02-17	130.00	130.00	127.00	129.50	439,170
2022-02-16	130.00	130.50	129.50	130.50	305,030
2022-02-15	129.00	130.50	128.00	130.00	443,600
2022-02-14	131.50	131.50	128.50	129.00	502,810
2022-02-11	133.00	133.50	131.50	133.50	637,089
2022-02-10	136.50	136.50	134.00	134.50	832,619
2022-02-09	143.00	143.00	136.50	138.00	1,322,287
2022-02-08	141.50	141.50	140.00	140.00	120,436
2022-02-07	140.00	140.50	138.00	140.00	129,021
2022-02-04	139.50	139.50	137.50	137.50	157,391
2022-02-03	140.50	140.50	139.00	139.50	150,499
2022-02-02	140.50	141.00	140.50	141.00	428,887
2022-02-01	139.00	144.50	139.00	139.50	162,919
2022-01-31	139.50	140.00	139.00	140.00	184,210
2022-01-28	140.00	140.00	135.00	135.00	258,246
2022-01-27	140.00	142.00	137.50	138.00	210,599
2022-01-26	141.00	144.00	140.50	144.00	169,867
2022-01-25	138.50	140.00	138.00	140.00	192,045
2022-01-24	147.50	147.50	137.50	138.00	350,887
2022-01-21	150.50	150.50	147.00	147.00	266,433
2022-01-20	152.00	153.00	151.00	152.50	101,543
2022-01-19	154.00	154.00	151.00	151.50	254,739
2022-01-18	154.50	155.50	154.00	155.50	265,224
2022-01-17	157.00	157.00	154.50	156.00	276,770
2022-01-14	157.00	157.00	154.50	156.00	355,324
2022-01-13	159.00	160.50	158.00	158.00	118,966
2022-01-12	160.50	161.00	158.00	159.50	158,690
2022-01-11	161.00	161.00	159.00	160.00	243,547
2022-01-10	160.00	160.00	158.00	158.00	252,605
2022-01-07	162.00	162.00	161.00	162.25	156,979
2022-01-06	164.00	166.00	164.00	163.75	92,139
2022-01-05	169.50	170.00	166.50	166.50	232,017
2022-01-04	171.00	171.00	169.00	168.50	393,690
2022-01-03	168.00	168.00	168.00	168.00	0
2021-12-31	168.50	168.50	168.00	168.00	34,719
2021-12-30	167.50	167.50	167.50	166.50	222,629
2021-12-29	168.50	168.50	165.00	166.75	136,622
2021-12-28	164.50	164.50	164.50	164.50	0
2021-12-27	164.50	164.50	164.50	164.50	0
2021-12-24	166.50	166.50	164.50	164.50	160,179
2021-12-23	164.00	165.00	163.50	164.00	257,213
2021-12-22	163.00	163.00	162.50	162.50	427,021
2021-12-21	161.00	162.00	161.00	161.00	179,027
2021-12-20	157.00	160.00	157.00	159.50	156,904
2021-12-17	160.00	163.50	160.00	161.50	318,922
2021-12-16	162.00	162.00	159.50	160.00	252,049
2021-12-15	162.50	162.50	159.50	160.00	278,334
2021-12-14	164.00	164.50	162.00	160.75	325,128
2021-12-13	166.50	167.00	162.00	162.00	178,757
2021-12-10	165.50	166.50	165.50	164.75	134,240
2021-12-09	166.50	167.50	165.50	165.50	231,422
2021-12-08	168.50	168.50	167.00	166.50	112,447
2021-12-07	166.50	166.50	164.00	164.00	127,397
2021-12-06	164.50	165.00	155.50	165.00	126,764
2021-12-03	162.50	164.50	162.50	164.50	122,373
2021-12-02	160.50	162.50	160.50	161.75	220,376
2021-12-01	160.50	163.00	160.50	163.25	133,810
2021-11-30	159.00	159.50	159.00	159.00	168,668
2021-11-29	162.50	164.50	162.00	163.00	149,474
2021-11-26	164.00	164.00	157.00	159.50	252,944
2021-11-25	166.00	166.00	164.50	163.75	89,066
2021-11-24	164.00	164.00	163.25	163.25	144,989
2021-11-23	166.00	167.00	164.00	164.00	165,343
2021-11-22	167.50	167.50	166.75	166.75	111,206
2021-11-19	168.00	169.50	167.00	167.50	112,005
2021-11-18	168.00	168.00	168.00	168.00	98,894
2021-11-17	170.00	170.00	167.00	167.75	113,541
2021-11-16	170.00	170.00	168.00	168.75	155,947
2021-11-15	172.00	173.00	170.50	171.25	141,784
2021-11-12	167.50	172.00	167.00	170.00	220,713
2021-11-11	163.50	169.00	163.50	169.00	204,683
2021-11-10	163.00	164.00	163.00	163.50	112,970
2021-11-09	164.50	165.00	164.50	165.00	158,689
2021-11-08	164.00	164.00	164.00	164.00	277,257
2021-11-05	167.00	168.00	165.50	165.50	286,976
2021-11-04	170.00	170.00	157.00	166.50	328,076
2021-11-03	167.50	169.00	166.50	166.50	207,603
2021-11-02	168.00	169.00	167.50	167.50	60,685
2021-11-01	169.00	170.00	169.00	169.50	270,092
2021-10-29	166.50	168.50	166.50	168.50	244,351
2021-10-28	166.00	166.50	164.00	166.50	133,876
2021-10-27	168.50	169.00	168.50	167.00	71,422
2021-10-26	167.50	167.50	167.50	167.50	263,066
2021-10-25	166.00	167.00	166.00	165.50	125,113
2021-10-22	166.00	168.00	166.00	166.00	131,498
2021-10-21	167.00	168.00	167.00	168.00	270,910
2021-10-20	170.00	170.00	166.50	169.50	85,336
2021-10-19	168.50	168.50	167.50	170.00	134,566
2021-10-18	170.00	170.00	167.50	168.50	520,220
2021-10-15	169.50	170.00	167.00	167.00	205,244
2021-10-14	165.00	167.50	165.00	167.50	181,490
2021-10-13	163.00	163.50	163.00	163.00	100,089
2021-10-12	161.50	162.00	161.00	162.00	162,318
2021-10-11	160.00	161.00	160.00	160.75	241,470
2021-10-08	162.00	162.00	159.00	159.00	102,241
2021-10-07	159.50	162.00	159.50	162.00	216,774
2021-10-06	159.50	160.00	158.00	160.00	179,398
2021-10-05	161.50	163.00	161.00	162.00	202,208
2021-10-04	162.00	163.00	160.00	160.00	387,036
2021-10-01	163.00	163.00	161.50	162.00	291,974
2021-09-30	164.00	165.50	163.50	164.00	240,190
2021-09-29	163.00	163.50	162.50	163.50	211,929
2021-09-28	166.00	166.00	161.50	162.25	279,587
2021-09-27	169.50	170.00	166.00	166.00	342,259
2021-09-24	172.50	172.50	172.00	172.25	234,673
2021-09-23	174.50	175.50	170.50	175.50	219,019
2021-09-22	173.00	173.50	171.50	173.75	186,533
2021-09-21	174.00	175.50	170.50	172.00	313,319
2021-09-20	177.50	179.00	170.00	171.00	870,714
2021-09-17	181.00	181.00	175.00	175.00	371,526
2021-09-16	178.50	180.50	178.50	180.00	250,966
2021-09-15	181.00	181.00	177.50	177.50	203,008
2021-09-14	183.00	183.00	180.50	181.00	252,816
2021-09-13	181.50	183.50	181.00	182.50	317,423
2021-09-10	181.00	184.00	178.50	182.50	252,232
2021-09-09	180.00	181.00	176.50	181.00	156,074
2021-09-08	179.00	181.00	179.00	180.50	148,266
2021-09-07	178.00	180.50	177.50	179.50	205,830
2021-09-06	178.00	179.50	177.00	177.00	167,669
2021-09-03	177.00	179.50	177.00	178.25	161,723
2021-09-02	178.00	179.00	176.50	176.50	271,890
2021-09-01	178.00	178.50	177.50	177.50	190,547
2021-08-31	178.50	179.00	177.00	177.00	310,826
2021-08-30	177.75	177.75	177.75	177.75	0
2021-08-27	176.50	177.50	176.50	177.75	257,748
2021-08-26	176.50	177.00	176.50	177.00	288,428
2021-08-25	176.50	178.00	176.50	176.50	213,160
2021-08-24	175.00	175.50	175.00	175.50	106,438
2021-08-23	177.00	177.00	175.00	175.00	180,978
2021-08-20	176.00	177.00	175.00	176.00	109,260
2021-08-19	174.00	175.50	172.50	175.50	180,794
2021-08-18	176.00	177.00	175.50	175.50	404,730
2021-08-17	176.50	176.50	175.50	176.25	480,464
2021-08-16	176.50	176.50	176.00	176.00	180,383
2021-08-13	178.00	178.00	176.50	177.50	174,140
2021-08-12	175.50	177.50	175.50	177.50	227,175
2021-08-11	175.00	177.00	174.50	176.00	431,909
2021-08-10	176.00	176.50	174.50	175.25	354,696
2021-08-09	175.00	175.50	175.00	175.50	300,716
2021-08-06	175.50	175.50	173.00	173.00	168,444
2021-08-05	175.50	176.00	175.50	176.00	264,484
2021-08-04	176.00	176.50	175.00	175.00	286,567
2021-08-03	175.50	175.50	174.00	174.50	355,846
2021-08-02	172.00	175.50	172.00	173.75	386,802
2021-07-30	172.00	173.00	172.00	173.00	126,899
2021-07-29	171.50	171.50	170.00	170.00	179,773
2021-07-28	170.00	171.50	170.00	170.25	282,489
2021-07-27	169.00	170.50	168.00	169.75	586,239
2021-07-26	170.00	170.50	170.00	169.75	243,954
2021-07-23	169.50	170.00	168.00	169.50	355,972
2021-07-22	165.00	169.00	165.00	168.00	298,267
2021-07-21	167.00	167.00	165.50	166.50	313,674
2021-07-20	166.00	167.00	163.50	165.00	270,236
2021-07-19	166.50	166.50	164.50	164.50	214,464
2021-07-16	169.00	170.00	166.50	167.25	267,364
2021-07-15	169.00	169.00	167.00	167.00	135,710
2021-07-14	168.50	168.50	168.50	168.75	176,527
2021-07-13	169.00	169.50	169.00	169.00	203,872
2021-07-12	168.50	169.50	167.50	168.50	257,086
2021-07-09	170.00	170.00	168.50	169.00	391,874
2021-07-08	168.50	168.50	166.50	166.50	213,072
2021-07-07	170.00	171.00	169.50	169.50	289,328
2021-07-06	168.50	170.00	168.50	168.75	349,181
2021-07-05	165.00	170.00	162.50	168.75	446,801
2021-07-02	165.00	165.50	164.00	164.00	152,206
2021-07-01	163.00	165.50	163.00	164.50	370,573
2021-06-30	162.00	162.00	160.00	161.00	99,380
2021-06-29	163.00	164.00	162.00	163.00	102,928
2021-06-28	161.00	162.50	159.50	160.25	155,798
2021-06-25	159.00	160.50	159.00	159.00	147,942
2021-06-24	159.00	160.50	158.00	158.50	126,985
2021-06-23	155.50	158.00	155.50	157.75	112,369
2021-06-22	154.50	156.00	153.50	155.50	79,856
2021-06-21	153.50	155.00	153.00	154.00	309,932
2021-06-18	154.50	154.50	153.00	154.00	178,052
2021-06-17	154.50	155.50	153.00	154.75	296,501
2021-06-16	157.00	158.00	156.00	157.00	162,406
2021-06-15	158.00	160.00	155.00	156.75	336,187
2021-06-14	157.00	160.50	157.00	158.00	347,017
2021-06-11	156.50	158.00	154.00	157.00	89,070
2021-06-10	157.00	158.00	156.00	157.00	85,754
2021-06-09	157.00	157.00	154.50	155.50	285,474
2021-06-08	154.00	157.00	154.00	156.00	177,167
2021-06-07	157.50	158.00	157.50	158.00	137,386
2021-06-04	155.00	156.00	154.50	156.00	117,550
2021-06-03	157.00	157.50	155.50	156.50	129,414
2021-06-02	159.00	159.00	159.00	158.00	79,099
2021-06-01	158.50	159.00	154.50	158.25	142,584

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800