Ncc Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	124.00	124.20	122.20	122.40	531,405
2026-06-23	122.20	124.40	121.20	123.80	739,946
2026-06-22	131.60	131.60	123.40	123.60	1,058,113
2026-06-19	134.00	134.00	124.60	125.80	6,762,965
2026-06-18	130.00	130.00	127.60	127.80	849,499
2026-06-17	131.20	132.60	128.60	130.40	1,648,396
2026-06-16	132.00	133.20	131.00	131.00	890,312
2026-06-15	135.80	135.80	131.60	132.40	1,024,316
2026-06-12	134.80	138.20	131.60	134.20	889,520
2026-06-11	141.00	142.60	129.80	134.00	4,678,721
2026-06-10	140.80	142.40	139.40	141.20	923,457
2026-06-09	144.80	145.80	142.00	142.20	621,380
2026-06-08	143.80	145.20	142.20	144.60	760,299
2026-06-05	151.60	151.60	143.40	144.40	991,550
2026-06-04	148.60	149.80	145.40	149.00	782,576
2026-06-03	149.60	149.60	147.00	148.40	1,086,241
2026-06-02	151.00	153.40	148.40	149.00	2,266,282
2026-06-01	143.20	150.60	143.20	149.40	3,357,747
2026-05-29	140.00	143.40	140.00	142.60	14,986,960
2026-05-28	137.80	143.20	137.80	141.80	1,178,860
2026-05-27	141.80	142.00	139.60	140.00	1,062,105
2026-05-26	138.40	142.40	138.40	141.40	663,103
2026-05-25	142.40	142.40	142.40	142.40	0
2026-05-22	134.80	144.00	134.80	142.40	1,009,787
2026-05-21	141.60	141.60	136.20	140.20	894,928
2026-05-20	138.40	139.40	136.00	137.20	1,007,680
2026-05-19	137.40	142.00	137.40	140.60	2,461,886
2026-05-18	134.00	138.40	134.00	137.20	637,117
2026-05-15	134.00	137.80	134.00	137.80	1,199,772
2026-05-14	134.00	136.60	134.00	136.40	787,848
2026-05-13	136.00	137.80	134.60	135.00	839,412
2026-05-12	136.00	137.20	133.20	136.60	844,287
2026-05-11	139.00	141.20	137.20	137.40	603,140
2026-05-08	137.00	141.20	136.40	140.20	7,477,654
2026-05-07	140.20	140.20	135.20	137.40	1,208,381
2026-05-06	143.80	143.80	137.60	137.60	2,986,864
2026-05-05	130.00	141.80	129.80	140.60	3,955,251
2026-05-04	128.60	128.60	128.60	128.60	0
2026-05-01	121.00	129.60	121.00	128.60	1,431,810
2026-04-30	117.00	120.80	116.40	120.80	967,656
2026-04-29	119.00	119.00	117.40	117.80	578,600
2026-04-28	122.80	122.80	116.60	118.40	907,643
2026-04-27	116.00	118.00	116.00	117.60	654,357
2026-04-24	119.60	119.60	116.60	117.40	700,858
2026-04-23	117.40	121.80	117.40	118.00	1,049,043
2026-04-22	121.40	123.00	120.80	122.20	694,494
2026-04-21	118.20	122.40	118.20	121.60	1,048,145
2026-04-20	122.20	122.40	119.40	121.20	1,175,746
2026-04-17	122.60	125.00	122.40	123.00	2,319,466
2026-04-16	121.40	125.00	120.00	122.60	3,455,511
2026-04-15	118.20	120.60	117.60	119.80	2,993,593
2026-04-14	119.60	120.40	117.40	119.00	3,370,399
2026-04-13	116.00	120.00	115.80	119.00	2,744,636
2026-04-10	115.40	118.60	115.40	116.20	1,087,071
2026-04-09	120.80	121.80	114.80	115.40	1,575,506
2026-04-08	122.80	124.40	122.20	122.40	1,594,313
2026-04-07	118.60	120.20	116.60	119.00	1,140,472
2026-04-06	119.40	119.40	119.40	119.40	0
2026-04-03	119.40	119.40	119.40	119.40	0
2026-04-02	117.00	119.60	116.20	119.40	1,114,485
2026-04-01	117.80	118.60	115.40	117.60	1,252,811
2026-03-31	117.00	117.20	114.80	115.80	1,093,477
2026-03-30	112.00	114.20	107.20	114.00	1,549,493
2026-03-27	119.80	119.80	113.20	113.80	1,623,952
2026-03-26	115.80	116.20	113.60	115.00	1,869,698
2026-03-25	117.40	118.40	116.00	116.40	1,657,554
2026-03-24	116.60	117.00	113.40	115.40	2,074,669
2026-03-23	117.80	119.80	115.60	116.20	2,653,552
2026-03-20	119.20	121.00	118.00	119.40	11,125,902
2026-03-19	119.40	119.60	117.20	118.40	1,954,516
2026-03-18	116.00	122.00	116.00	120.40	2,183,006
2026-03-17	120.00	120.80	117.00	119.40	2,370,189
2026-03-16	126.00	126.00	119.60	120.40	3,097,174
2026-03-13	126.00	128.40	126.00	126.60	2,532,610
2026-03-12	129.40	131.40	126.60	128.60	2,403,114
2026-03-11	128.00	133.40	128.00	131.60	1,739,139
2026-03-10	131.40	133.40	130.00	131.20	2,478,871
2026-03-09	129.80	132.80	129.00	131.80	1,031,386
2026-03-06	132.00	133.80	131.60	132.20	1,849,944
2026-03-05	128.00	134.20	128.00	132.20	3,434,796
2026-03-04	124.60	130.00	124.60	129.40	984,367
2026-03-03	126.00	127.60	122.40	125.80	2,950,947
2026-03-02	129.60	131.20	126.80	127.80	2,319,006
2026-02-27	136.60	137.60	130.60	132.60	2,247,249
2026-02-26	133.00	137.20	131.60	136.60	1,040,858
2026-02-25	129.00	132.20	128.80	131.80	1,521,756
2026-02-24	128.40	130.60	128.20	129.20	1,508,277
2026-02-23	130.00	130.00	124.40	128.40	3,654,758
2026-02-20	131.00	134.80	131.00	132.80	861,625
2026-02-19	136.40	136.40	131.20	131.80	1,839,139
2026-02-18	136.00	136.80	134.20	135.80	710,101
2026-02-17	131.80	136.40	131.80	135.80	1,603,853
2026-02-16	137.60	137.60	131.80	132.40	2,600,456
2026-02-13	131.00	135.60	131.00	133.80	2,058,312
2026-02-12	133.00	135.80	132.20	132.60	2,238,833
2026-02-11	136.40	136.80	133.40	134.40	4,378,736
2026-02-10	134.60	137.20	134.40	136.20	2,817,710
2026-02-09	132.00	135.20	132.00	134.80	2,504,517
2026-02-06	132.20	134.40	131.80	132.00	1,590,388
2026-02-05	133.80	135.40	132.00	132.80	2,233,093
2026-02-04	135.00	135.60	133.20	133.80	2,115,853
2026-02-03	141.60	142.00	135.00	135.00	1,842,481
2026-02-02	140.00	142.00	139.40	141.60	2,030,685
2026-01-30	140.40	142.00	139.20	140.40	1,598,354
2026-01-29	142.00	143.60	140.00	140.60	1,783,956
2026-01-28	138.00	141.40	137.20	141.20	2,220,719
2026-01-27	141.20	141.40	138.00	138.00	1,804,818
2026-01-26	140.00	141.20	138.80	140.20	940,259
2026-01-23	134.00	139.80	133.60	138.60	3,711,038
2026-01-22	140.20	140.20	132.80	135.00	4,589,786
2026-01-21	135.00	141.40	134.80	138.00	4,755,468
2026-01-20	136.40	137.00	134.40	134.80	1,377,536
2026-01-19	139.80	143.40	135.60	137.00	2,926,171
2026-01-16	138.80	139.80	138.00	139.80	514,271
2026-01-15	137.00	140.20	135.80	139.80	1,221,369
2026-01-14	133.60	136.40	133.60	136.20	3,005,810
2026-01-13	137.00	138.80	136.40	136.60	694,913
2026-01-12	139.80	139.80	136.60	137.40	1,155,348
2026-01-09	138.20	140.60	137.20	139.40	1,039,915
2026-01-08	134.20	139.80	134.20	138.80	695,098
2026-01-07	134.00	136.20	132.20	136.00	523,976
2026-01-06	139.20	139.20	130.80	133.80	870,419
2026-01-05	134.40	135.20	132.20	134.00	1,152,559
2026-01-02	139.40	140.40	134.00	134.40	818,033
2026-01-01	139.20	139.20	139.20	139.20	0
2025-12-31	138.00	140.00	138.00	139.20	301,179
2025-12-30	140.80	140.80	139.60	140.00	514,369
2025-12-29	141.00	142.00	140.00	140.00	483,778
2025-12-26	140.60	140.60	140.60	140.60	0
2025-12-25	140.60	140.60	140.60	140.60	0
2025-12-24	141.00	141.80	140.60	140.60	241,577
2025-12-23	145.40	145.40	141.40	141.40	647,125
2025-12-22	143.20	144.60	141.40	143.80	905,176
2025-12-19	144.20	146.40	142.00	143.60	6,669,644
2025-12-18	141.40	144.40	141.00	144.20	953,381
2025-12-17	139.40	141.60	138.60	141.60	801,577
2025-12-16	138.40	142.00	138.00	139.00	876,216
2025-12-15	135.80	140.00	135.40	139.00	2,677,887
2025-12-12	138.60	142.00	138.00	138.80	1,695,826
2025-12-11	137.60	140.00	129.00	139.00	3,811,836
2025-12-10	143.60	143.60	138.20	139.80	1,249,152
2025-12-09	143.40	145.00	142.60	143.20	571,397
2025-12-08	144.00	145.40	143.80	144.00	480,560
2025-12-05	148.40	149.20	144.20	144.60	558,093
2025-12-04	150.20	150.20	144.20	146.60	848,883
2025-12-03	146.80	146.80	143.80	145.80	1,149,328
2025-12-02	145.80	146.60	144.20	146.00	733,269
2025-12-01	149.40	149.40	145.00	146.00	737,372
2025-11-28	150.20	150.20	146.00	148.40	559,751
2025-11-27	148.20	148.80	147.00	148.40	363,863
2025-11-26	146.40	147.60	145.00	146.20	429,681
2025-11-25	148.40	149.20	146.00	146.60	745,630
2025-11-24	148.00	150.60	147.20	150.00	1,200,366
2025-11-21	146.60	148.80	145.00	146.60	1,111,967
2025-11-20	147.00	153.80	147.00	147.00	2,497,996
2025-11-19	147.00	147.00	141.40	141.60	502,641
2025-11-18	142.00	143.80	140.60	142.00	504,297
2025-11-17	150.00	150.00	142.60	143.00	582,250
2025-11-14	147.00	147.00	141.00	143.80	903,444
2025-11-13	145.40	146.60	143.60	145.00	550,430
2025-11-12	146.00	147.40	145.40	145.80	487,528
2025-11-11	152.00	152.00	146.00	146.60	331,299
2025-11-10	142.00	148.00	142.00	145.40	816,583
2025-11-07	144.20	145.40	142.20	143.20	562,623
2025-11-06	145.00	150.00	143.80	144.40	1,001,702
2025-11-05	149.00	150.20	147.40	149.60	426,959
2025-11-04	154.00	154.00	147.80	149.40	532,800
2025-11-03	145.00	152.00	145.00	151.00	421,365
2025-10-31	154.00	154.00	145.60	149.40	2,738,099
2025-10-30	148.00	148.80	146.60	147.20	362,940
2025-10-29	151.40	151.80	148.40	149.60	495,321
2025-10-28	150.00	152.60	149.80	151.00	512,362
2025-10-27	153.40	156.40	152.00	152.60	860,530
2025-10-24	158.20	158.20	154.60	154.60	857,786
2025-10-23	158.00	161.60	156.80	157.00	873,165
2025-10-22	145.80	158.40	145.80	157.80	2,050,374
2025-10-21	148.00	153.00	140.00	145.60	2,755,275
2025-10-20	144.40	145.00	143.00	144.20	436,356
2025-10-17	144.20	145.40	142.40	143.60	549,862
2025-10-16	145.60	146.60	145.00	145.80	393,997
2025-10-15	146.00	146.20	144.00	145.40	458,631
2025-10-14	145.40	145.60	142.80	144.60	1,623,440
2025-10-13	145.00	147.40	145.00	145.60	356,397
2025-10-10	145.00	148.80	145.00	145.40	565,337
2025-10-09	145.40	145.80	144.00	145.80	639,879
2025-10-08	149.60	149.60	142.60	144.40	1,684,799
2025-10-07	146.20	146.60	144.00	145.00	385,210
2025-10-06	146.00	148.60	145.60	146.60	472,352
2025-10-03	146.00	148.60	146.00	148.00	783,728
2025-10-02	148.20	148.20	145.00	147.40	838,688
2025-10-01	148.00	149.20	146.40	147.00	1,549,601
2025-09-30	143.60	148.80	143.60	147.80	583,815
2025-09-29	149.60	149.60	143.00	146.80	1,051,682
2025-09-26	142.40	145.20	141.20	143.00	611,323
2025-09-25	143.80	146.20	142.20	142.20	378,229
2025-09-24	140.60	146.20	140.60	144.00	836,215
2025-09-23	143.00	149.20	142.80	146.60	652,098
2025-09-22	144.00	144.60	141.20	142.80	675,864
2025-09-19	147.00	147.00	144.40	145.40	2,238,474
2025-09-18	143.00	146.40	142.80	146.40	799,469
2025-09-17	145.40	145.40	142.00	142.80	585,098
2025-09-16	143.40	146.60	142.60	142.60	858,842
2025-09-15	144.00	145.80	142.00	143.00	1,591,532
2025-09-12	143.60	145.60	142.40	143.40	1,437,201
2025-09-11	147.20	147.20	142.80	143.40	967,709
2025-09-10	143.20	149.00	143.20	146.20	1,421,886
2025-09-09	149.00	150.00	147.00	147.80	760,587
2025-09-08	151.00	151.00	145.00	148.40	894,021
2025-09-05	144.80	147.80	143.60	145.40	602,657
2025-09-04	142.60	150.60	142.60	146.60	874,017
2025-09-03	144.40	146.20	143.40	144.00	722,133
2025-09-02	149.40	149.60	143.60	144.40	1,162,155
2025-09-01	147.40	149.00	146.00	147.60	349,388
2025-08-29	143.80	148.40	141.60	145.40	619,433
2025-08-28	146.00	146.80	142.60	143.60	896,620
2025-08-27	148.60	148.60	145.60	146.20	429,666
2025-08-26	146.80	148.00	145.40	147.80	1,254,448
2025-08-25	147.60	147.60	147.60	147.60	0
2025-08-22	144.40	148.20	144.40	147.60	479,397
2025-08-21	144.00	145.60	143.00	145.20	472,225
2025-08-20	144.40	145.20	142.00	144.00	1,471,150
2025-08-19	143.00	144.00	141.40	144.00	1,111,911
2025-08-18	141.00	143.40	140.60	142.00	1,031,616
2025-08-15	140.00	143.00	139.60	141.00	583,816
2025-08-14	140.00	144.00	140.00	142.40	757,120
2025-08-13	142.00	143.00	141.00	142.00	616,793
2025-08-12	143.00	143.40	141.60	142.00	742,817
2025-08-11	142.00	144.20	142.00	143.60	424,835
2025-08-08	144.20	144.20	141.60	143.60	1,179,516
2025-08-07	143.80	145.00	142.60	144.40	891,526
2025-08-06	149.40	149.40	144.00	144.60	524,990
2025-08-05	146.40	149.60	146.40	146.80	400,982
2025-08-04	152.80	152.80	146.40	146.40	451,111
2025-08-01	148.60	149.80	146.80	148.80	567,796
2025-07-31	151.00	153.80	149.20	150.40	2,293,783
2025-07-30	148.20	153.00	148.20	151.00	511,248
2025-07-29	150.80	152.80	150.00	150.40	3,401,890
2025-07-28	153.60	155.80	149.00	152.20	1,170,875
2025-07-25	144.20	151.20	144.20	149.00	1,095,562
2025-07-24	145.80	147.80	145.80	146.60	507,770
2025-07-23	145.20	153.00	145.20	146.60	1,487,400
2025-07-22	142.00	149.00	142.00	148.40	1,028,071
2025-07-21	150.00	150.00	144.20	146.20	847,886
2025-07-18	146.20	149.60	146.00	148.60	950,583
2025-07-17	146.60	150.60	144.20	147.20	1,432,272
2025-07-16	140.20	142.60	140.00	141.60	675,750
2025-07-15	144.40	144.80	141.00	141.00	593,723
2025-07-14	142.80	144.20	142.20	143.20	659,601
2025-07-11	142.40	144.20	140.40	143.40	1,051,376
2025-07-10	144.40	145.40	142.80	143.40	710,665
2025-07-09	147.80	148.00	142.40	143.80	910,124
2025-07-08	141.00	149.80	141.00	147.00	2,997,077
2025-07-07	141.00	145.80	141.00	144.20	590,039
2025-07-04	138.00	143.60	138.00	142.00	2,845,336
2025-07-03	142.00	143.40	139.40	143.00	1,557,513
2025-07-02	142.20	145.00	139.80	140.60	1,125,776
2025-07-01	145.00	146.60	143.00	144.80	1,285,073
2025-06-30	140.00	145.40	140.00	145.00	1,057,354
2025-06-27	140.00	144.80	140.00	142.00	482,586
2025-06-26	144.00	144.20	141.60	141.60	553,187
2025-06-25	143.00	145.00	141.40	143.40	1,760,615
2025-06-24	142.80	144.80	141.80	142.00	802,581
2025-06-23	144.00	145.20	140.60	141.60	1,339,140
2025-06-20	144.40	147.80	140.20	146.40	6,039,409
2025-06-19	158.00	158.20	145.20	146.60	3,984,518
2025-06-18	162.80	165.40	160.80	165.00	792,126
2025-06-17	164.00	167.00	161.80	162.60	668,257
2025-06-16	168.20	168.20	164.80	167.20	352,454
2025-06-13	165.00	165.00	162.40	164.80	626,596
2025-06-12	164.00	166.40	162.80	166.20	503,557
2025-06-11	163.20	164.20	162.40	163.80	686,759
2025-06-10	159.20	164.80	159.20	163.00	582,338
2025-06-09	159.40	162.60	157.20	161.20	1,893,463
2025-06-06	161.20	161.20	157.00	159.80	326,010
2025-06-05	156.00	160.40	156.00	157.80	1,730,396
2025-06-04	151.80	159.40	151.80	159.40	423,315
2025-06-03	159.20	159.20	156.60	156.80	360,271
2025-06-02	156.40	157.00	154.40	156.60	498,857
2025-05-30	154.40	157.80	154.40	156.20	675,607
2025-05-29	157.00	160.20	156.60	156.80	1,568,112
2025-05-28	156.80	159.80	156.60	157.20	493,131
2025-05-27	158.40	160.20	156.00	156.00	644,849
2025-05-26	157.39	157.39	157.39	157.39	0
2025-05-23	150.20	158.60	150.20	157.60	895,448
2025-05-22	154.60	158.40	154.60	156.60	503,219
2025-05-21	149.20	157.80	149.20	157.20	697,888
2025-05-20	159.20	159.20	155.20	156.00	1,111,734
2025-05-19	156.20	157.20	153.80	157.00	839,715
2025-05-16	155.80	158.80	155.60	157.60	517,637
2025-05-15	154.60	156.20	153.60	155.20	478,885
2025-05-14	157.60	157.60	153.00	154.80	313,628
2025-05-13	153.80	155.40	153.20	154.20	268,613
2025-05-12	157.60	157.60	152.00	154.00	2,021,676
2025-05-09	152.60	154.60	149.80	151.00	384,696
2025-05-08	149.00	151.20	146.00	151.20	721,690
2025-05-07	145.20	148.00	144.80	146.20	431,981
2025-05-06	152.00	152.00	146.00	147.20	266,729
2025-05-05	146.80	146.80	146.80	146.80	0
2025-05-02	152.60	152.60	145.60	146.80	352,810
2025-05-01	146.80	148.20	145.40	146.80	1,084,975
2025-04-30	144.60	151.80	141.40	147.20	695,368
2025-04-29	145.00	150.20	142.20	145.60	617,065
2025-04-28	141.20	157.00	141.20	144.40	3,100,112
2025-04-25	140.00	141.40	138.00	140.20	3,369,043
2025-04-24	135.20	139.80	135.00	139.80	452,353
2025-04-23	137.60	138.60	136.00	136.40	332,375
2025-04-22	134.20	136.40	133.00	135.80	690,309
2025-04-21	135.80	135.80	135.80	135.80	0
2025-04-18	135.80	135.80	135.80	135.80	0
2025-04-17	136.20	136.80	134.40	135.80	283,247
2025-04-16	136.40	136.60	134.20	135.80	343,602
2025-04-15	130.80	137.60	130.40	136.80	1,283,232
2025-04-14	132.60	132.60	129.60	130.20	394,764
2025-04-11	132.60	132.60	127.40	129.20	557,285
2025-04-10	131.80	133.60	129.60	129.80	836,393
2025-04-09	130.00	132.20	124.00	127.40	1,009,845
2025-04-08	129.40	137.20	129.40	132.00	938,314
2025-04-07	131.80	136.20	127.20	131.00	1,081,873
2025-04-04	140.00	142.80	135.20	136.00	789,821
2025-04-03	145.40	145.60	140.20	142.60	1,264,609
2025-04-02	136.00	144.20	136.00	141.60	1,802,824
2025-04-01	145.60	145.60	139.60	140.40	2,833,802
2025-03-31	138.40	140.00	138.00	139.00	656,680
2025-03-28	143.00	143.00	137.20	141.40	846,167
2025-03-27	142.20	142.60	137.20	137.80	516,291
2025-03-26	138.80	143.40	138.80	140.40	354,118
2025-03-25	138.80	142.40	138.80	141.60	418,599
2025-03-24	135.00	138.40	135.00	138.00	1,603,763
2025-03-21	144.20	144.20	135.80	136.00	4,746,248
2025-03-20	137.00	142.00	137.00	138.20	1,061,175
2025-03-19	137.00	140.80	137.00	137.40	460,976
2025-03-18	136.00	141.80	136.00	140.20	1,721,818
2025-03-17	131.40	138.00	130.00	136.60	2,735,725
2025-03-14	136.00	136.00	128.60	131.20	504,250
2025-03-13	127.00	131.40	127.00	129.20	755,785
2025-03-12	134.40	134.40	130.00	130.80	464,897
2025-03-11	127.00	133.40	127.00	130.60	1,028,933
2025-03-10	134.60	134.60	129.40	131.20	1,064,543
2025-03-07	130.40	135.40	130.40	135.40	1,289,055
2025-03-06	133.60	138.60	132.40	132.80	1,206,480
2025-03-05	133.40	145.20	132.60	136.00	2,617,751
2025-03-04	126.00	132.20	126.00	131.60	1,901,008
2025-03-03	125.20	133.60	125.20	133.60	1,707,188
2025-02-28	130.60	130.60	125.80	130.40	2,335,082
2025-02-27	127.00	128.80	127.00	127.80	3,424,580
2025-02-26	135.40	135.40	128.40	129.40	355,421
2025-02-25	128.40	130.40	128.20	129.20	492,649
2025-02-24	131.00	132.80	128.00	129.60	590,300
2025-02-21	135.20	135.20	130.60	131.00	327,873
2025-02-20	130.20	133.80	130.20	130.40	634,094
2025-02-19	138.00	138.00	135.80	136.00	491,931
2025-02-18	138.00	138.80	135.40	137.40	1,098,400
2025-02-17	138.00	138.00	136.00	136.00	314,720
2025-02-14	136.00	139.60	135.40	136.00	902,465
2025-02-13	147.00	147.00	139.60	139.60	733,239
2025-02-12	140.00	146.20	140.00	142.20	678,178
2025-02-11	143.60	146.40	143.60	144.40	1,278,583
2025-02-10	142.40	145.20	140.20	143.40	316,224
2025-02-07	143.00	144.80	141.60	142.00	431,665
2025-02-06	140.60	144.60	139.80	143.20	446,532
2025-02-05	145.00	145.60	139.60	140.00	551,081
2025-02-04	136.00	141.80	136.00	139.60	363,289
2025-02-03	143.00	143.00	136.80	139.60	437,408
2025-01-31	140.00	144.60	140.00	142.80	1,168,346
2025-01-30	144.00	144.00	139.80	141.60	3,165,959
2025-01-29	138.00	143.60	138.00	141.40	266,085
2025-01-28	134.80	147.40	134.80	141.80	680,680
2025-01-27	142.00	142.00	139.60	141.60	606,440
2025-01-24	139.00	142.40	139.00	141.80	992,054
2025-01-23	134.80	139.00	134.80	138.80	608,872
2025-01-22	138.80	141.00	138.60	138.60	557,427
2025-01-21	134.80	139.20	134.80	138.80	886,992
2025-01-20	140.00	140.00	135.60	136.00	1,393,782
2025-01-17	134.80	138.60	134.80	137.00	1,625,872
2025-01-16	138.60	140.80	137.20	137.20	746,208
2025-01-15	140.60	141.00	138.20	140.00	927,559
2025-01-14	136.40	138.60	136.40	136.80	623,955
2025-01-13	145.00	145.00	136.80	137.60	658,856
2025-01-10	139.00	139.00	137.00	138.40	3,390,927
2025-01-09	140.00	140.80	138.20	138.40	2,754,420
2025-01-08	148.80	148.80	139.40	141.00	840,084
2025-01-07	143.40	144.40	141.40	142.60	356,127
2025-01-06	145.80	148.00	144.40	144.40	343,352
2025-01-03	152.40	152.40	147.40	148.00	307,127
2025-01-02	156.80	156.80	148.00	148.40	317,800
2025-01-01	150.60	150.60	150.60	150.60	0
2024-12-31	150.80	151.40	142.40	150.60	438,660
2024-12-30	147.00	147.00	145.00	147.00	462,636
2024-12-27	140.00	148.20	140.00	145.80	1,679,532
2024-12-26	149.00	149.00	149.00	149.00	0
2024-12-25	149.00	149.00	149.00	149.00	0
2024-12-24	148.00	149.00	142.60	149.00	256,638
2024-12-23	141.40	146.40	141.40	144.00	726,502
2024-12-20	145.00	148.80	143.40	147.00	5,094,240
2024-12-19	142.40	145.40	141.40	144.40	1,195,944
2024-12-18	144.40	146.60	144.40	144.80	2,658,630
2024-12-17	137.20	145.80	137.20	144.20	2,160,127
2024-12-16	141.60	144.80	140.40	144.20	1,784,323
2024-12-13	143.00	143.60	140.00	141.60	1,275,129
2024-12-12	134.40	141.00	133.20	141.00	1,806,893
2024-12-11	136.60	139.20	132.00	134.20	3,439,979
2024-12-10	143.00	145.20	128.20	137.60	8,350,489
2024-12-09	159.40	166.40	159.40	162.40	496,847
2024-12-06	165.00	166.60	160.20	162.20	886,783
2024-12-05	160.00	164.20	156.20	164.20	968,011
2024-12-04	154.40	164.80	154.40	157.60	1,296,587
2024-12-03	156.00	158.80	154.40	158.20	665,318
2024-12-02	159.00	159.00	156.00	156.00	398,341
2024-11-29	165.00	165.00	158.80	158.80	567,453
2024-11-28	155.20	161.80	155.20	161.40	727,005
2024-11-27	162.00	162.00	155.80	158.60	320,008
2024-11-26	162.00	162.00	155.40	158.00	294,280
2024-11-25	153.00	158.20	153.00	157.20	653,740
2024-11-22	151.00	159.00	151.00	156.40	543,656
2024-11-21	162.00	162.00	153.80	156.80	418,477
2024-11-20	157.00	159.60	152.60	155.20	3,568,033
2024-11-19	161.60	161.60	157.40	158.60	2,166,301
2024-11-18	169.00	169.00	157.40	160.00	2,768,228
2024-11-15	150.00	163.00	150.00	161.40	298,331
2024-11-14	155.20	158.60	153.20	158.60	559,825
2024-11-13	162.00	162.00	153.40	155.80	267,152
2024-11-12	158.00	158.00	155.60	156.60	400,375
2024-11-11	162.00	162.00	155.40	158.00	293,022
2024-11-08	156.20	157.40	154.40	154.60	245,060
2024-11-07	150.00	156.60	150.00	155.80	769,498
2024-11-06	153.00	156.00	152.00	154.60	852,904
2024-11-05	149.60	154.60	149.60	151.20	814,512
2024-11-04	160.00	160.00	153.60	153.60	677,580
2024-11-01	147.60	156.40	147.60	156.40	315,492
2024-10-31	152.00	159.00	152.00	154.40	395,589
2024-10-30	155.40	160.40	155.40	159.40	1,214,154
2024-10-29	168.00	169.00	158.40	160.20	879,656
2024-10-28	169.00	169.00	161.40	161.40	413,638
2024-10-25	156.60	165.40	156.60	162.00	828,195
2024-10-24	161.60	165.00	161.20	165.00	692,893
2024-10-23	157.40	162.00	155.00	160.60	494,634
2024-10-22	168.80	168.80	158.60	161.20	561,483
2024-10-21	168.80	168.80	162.00	162.00	563,641
2024-10-18	166.00	167.60	163.60	165.60	338,288
2024-10-17	166.20	168.40	165.80	167.80	566,073
2024-10-16	172.40	172.40	166.20	167.40	576,704
2024-10-15	160.00	173.40	160.00	169.40	491,624
2024-10-14	167.40	168.20	166.20	166.80	194,034
2024-10-11	164.60	167.00	163.60	166.60	334,495
2024-10-10	170.00	170.00	163.60	164.60	480,333
2024-10-09	176.80	176.80	167.80	167.80	269,851
2024-10-08	168.00	170.40	167.40	167.40	388,283
2024-10-07	169.40	173.60	167.60	171.40	445,952
2024-10-04	170.00	171.80	169.20	169.20	309,688
2024-10-03	170.00	172.40	169.60	171.00	313,269
2024-10-02	170.40	173.60	170.40	171.60	1,970,992
2024-10-01	179.20	179.40	171.20	173.40	721,395
2024-09-30	175.00	178.40	174.80	178.20	7,805,413
2024-09-27	175.00	179.20	173.40	176.80	1,143,806
2024-09-26	173.80	174.60	171.00	172.00	602,898
2024-09-25	173.00	173.00	167.40	169.60	265,665
2024-09-24	168.60	171.40	167.80	167.80	639,218
2024-09-23	179.00	179.00	167.80	170.80	684,934
2024-09-20	168.00	182.00	168.00	177.40	10,381,260
2024-09-19	178.00	178.00	171.00	171.40	457,094
2024-09-18	168.20	172.60	168.20	169.80	450,532
2024-09-17	178.80	180.00	173.40	175.00	731,738
2024-09-16	169.00	184.20	166.40	177.60	2,283,686
2024-09-13	169.00	169.20	165.00	167.60	1,110,614
2024-09-12	158.60	170.00	158.00	167.60	2,875,613
2024-09-11	153.00	153.80	150.80	151.60	230,130
2024-09-10	150.80	154.60	150.80	153.60	337,014
2024-09-09	150.00	152.00	147.80	152.00	998,097
2024-09-06	150.00	150.00	146.60	147.60	1,402,697
2024-09-05	146.60	152.60	146.40	149.20	3,561,994
2024-09-04	145.00	151.00	145.00	150.60	1,447,930
2024-09-03	149.00	152.80	149.00	150.60	581,032
2024-09-02	149.00	154.80	149.00	151.60	159,848
2024-08-30	158.00	158.00	154.60	154.60	658,961
2024-08-29	158.00	158.00	153.60	155.00	150,029
2024-08-28	160.80	160.80	154.60	156.80	180,228
2024-08-27	151.20	158.60	150.80	158.20	202,061
2024-08-26	154.40	154.40	154.40	154.40	0
2024-08-23	161.00	161.00	153.20	154.40	173,091
2024-08-22	157.00	157.00	152.60	154.40	354,237
2024-08-21	159.80	159.80	154.40	155.20	176,276
2024-08-20	155.00	159.40	154.80	155.40	240,257
2024-08-19	157.80	159.60	157.20	158.60	210,382
2024-08-16	150.00	157.60	150.00	157.60	176,473
2024-08-15	145.60	157.20	145.60	156.00	237,406
2024-08-14	156.20	156.20	152.40	153.20	432,740
2024-08-13	152.80	155.00	151.20	154.80	801,085
2024-08-12	145.00	152.40	145.00	151.40	662,603
2024-08-09	155.40	155.40	148.80	149.20	81,651
2024-08-08	156.20	156.20	148.00	149.80	1,306,607
2024-08-07	148.80	152.20	147.80	151.60	1,044,715
2024-08-06	147.00	149.80	146.60	147.40	853,610
2024-08-05	149.40	152.00	143.80	146.80	645,630
2024-08-02	145.00	159.80	145.00	156.80	979,903
2024-08-01	143.00	149.00	143.00	145.00	895,469
2024-07-31	147.80	148.00	145.60	147.60	867,979
2024-07-30	147.20	149.00	145.40	146.60	720,878
2024-07-29	149.80	149.80	145.60	147.20	273,915
2024-07-26	146.00	146.60	145.20	146.60	394,482
2024-07-25	143.00	146.20	143.00	146.20	149,605
2024-07-24	148.00	148.20	146.60	147.20	131,726
2024-07-23	148.00	148.60	147.40	148.00	1,025,725
2024-07-22	147.40	149.40	147.40	148.80	386,313
2024-07-19	147.20	150.80	146.60	149.00	174,470
2024-07-18	148.60	148.60	147.00	148.20	225,098
2024-07-17	151.00	151.00	146.60	147.80	321,929
2024-07-16	153.60	153.60	150.00	150.80	338,740
2024-07-15	150.60	151.20	150.20	151.00	211,724
2024-07-12	154.40	154.80	151.20	151.20	439,807
2024-07-11	155.00	155.00	152.40	155.00	347,170
2024-07-10	153.00	153.40	152.40	152.60	599,426
2024-07-09	153.20	154.00	152.00	153.00	410,018
2024-07-08	153.20	153.40	152.60	153.00	739,002
2024-07-05	153.20	154.00	152.40	153.40	568,291
2024-07-04	156.00	156.00	152.00	153.20	314,335
2024-07-03	155.00	155.00	151.00	153.40	460,226
2024-07-02	150.60	154.20	150.60	154.20	430,063
2024-07-01	152.80	154.20	152.40	152.60	561,026
2024-06-28	149.40	154.00	149.40	152.60	2,816,354
2024-06-27	156.00	156.00	150.60	151.80	790,309
2024-06-26	155.40	155.40	150.00	150.20	577,851
2024-06-25	153.40	153.40	150.60	151.00	513,953
2024-06-24	156.00	156.00	152.20	153.00	1,748,392
2024-06-21	156.40	157.20	152.40	153.80	2,925,901
2024-06-20	150.40	157.00	144.20	156.00	2,075,515
2024-06-19	149.00	149.00	143.20	143.80	262,226
2024-06-18	149.00	149.00	143.80	145.60	3,396,292
2024-06-17	148.00	148.00	143.00	143.40	2,139,510
2024-06-14	143.40	146.00	143.40	144.00	1,306,700
2024-06-13	144.80	146.60	144.40	144.80	399,892
2024-06-12	145.00	146.40	144.00	145.20	335,957
2024-06-11	148.60	148.60	143.60	145.20	1,327,507
2024-06-10	143.40	147.80	142.40	147.60	2,640,095
2024-06-07	139.40	144.60	139.00	144.60	1,340,550
2024-06-06	136.80	141.00	136.80	140.00	327,135
2024-06-05	137.00	137.40	136.20	137.20	298,933
2024-06-04	138.00	139.60	133.80	135.60	3,185,110
2024-06-03	141.20	144.00	138.40	139.80	496,519
2024-05-31	143.20	143.20	139.60	139.60	585,151
2024-05-30	139.20	143.00	138.00	141.40	355,212
2024-05-29	150.00	150.00	139.80	140.60	399,497
2024-05-28	145.80	147.60	140.60	144.00	405,258
2024-05-27	145.80	145.80	145.80	145.80	0
2024-05-24	138.40	145.80	138.20	145.80	334,085
2024-05-23	137.20	139.00	137.20	138.60	334,718
2024-05-22	138.20	138.20	136.20	137.00	889,916
2024-05-21	137.40	139.80	134.80	138.00	1,408,175
2024-05-20	134.80	137.80	134.80	135.00	440,912
2024-05-17	136.00	136.00	135.00	135.00	266,968
2024-05-16	136.00	137.60	135.60	135.60	406,246
2024-05-15	136.00	136.60	134.60	136.60	619,151
2024-05-14	135.60	136.80	134.20	135.00	943,583
2024-05-13	138.20	138.20	134.80	135.60	605,442
2024-05-10	138.00	138.40	135.00	136.00	1,016,483
2024-05-09	133.40	137.00	133.40	136.80	426,158
2024-05-08	131.60	135.40	130.20	135.40	752,527
2024-05-07	138.00	138.00	131.00	131.20	527,752
2024-05-06	132.20	132.20	132.20	132.20	0
2024-05-03	135.00	135.00	131.60	132.20	542,975
2024-05-02	138.00	138.00	131.40	131.40	791,288
2024-05-01	136.00	136.00	132.60	132.80	445,806
2024-04-30	133.20	137.40	133.20	135.60	1,256,472
2024-04-29	133.80	136.00	131.40	136.00	435,438
2024-04-26	129.60	137.20	129.00	134.40	1,280,926
2024-04-25	127.60	131.80	125.40	127.80	1,369,878
2024-04-24	129.60	129.60	126.60	127.00	487,152
2024-04-23	126.00	128.80	126.00	127.80	555,197
2024-04-22	123.00	125.40	122.60	125.20	388,191
2024-04-19	122.40	122.80	121.40	122.20	292,119
2024-04-18	121.20	125.80	120.80	123.00	526,423
2024-04-17	123.00	125.20	123.00	123.00	328,041
2024-04-16	123.00	123.60	121.80	123.20	1,383,624
2024-04-15	127.20	127.20	122.00	123.80	369,306
2024-04-12	122.00	125.40	121.00	124.40	1,521,985
2024-04-11	123.00	123.40	121.00	121.40	1,782,549
2024-04-10	122.20	125.60	120.60	121.80	755,935
2024-04-09	121.00	123.60	121.00	122.20	400,381
2024-04-08	125.80	125.80	123.00	123.00	402,460
2024-04-05	128.80	128.80	122.80	123.60	256,645
2024-04-04	125.00	126.60	125.00	125.00	522,097
2024-04-03	125.80	125.80	123.20	124.60	319,489
2024-04-02	124.20	125.60	123.60	124.00	392,857
2024-04-01	124.40	124.40	124.40	124.40	0
2024-03-29	124.40	124.40	124.40	124.40	0
2024-03-28	124.00	125.60	124.00	124.40	490,364
2024-03-27	126.00	126.00	124.00	124.00	310,004
2024-03-26	122.40	124.80	122.40	124.40	539,127
2024-03-25	124.00	124.00	123.00	123.40	382,989
2024-03-22	124.00	124.60	122.60	123.60	498,261
2024-03-21	125.00	129.60	123.20	124.00	666,082
2024-03-20	126.40	128.00	125.20	125.20	568,040
2024-03-19	123.20	127.40	123.20	126.80	352,341
2024-03-18	125.00	129.00	124.00	125.20	402,605
2024-03-15	125.40	125.40	122.60	125.00	2,882,510
2024-03-14	122.00	123.20	122.00	123.00	482,682
2024-03-13	124.00	125.60	122.80	122.80	485,814
2024-03-12	125.00	125.20	122.40	124.80	4,968,431
2024-03-11	123.60	124.20	122.00	124.20	744,559
2024-03-08	125.00	125.60	124.00	124.20	227,723
2024-03-07	122.00	125.80	122.00	125.80	392,565
2024-03-06	121.20	124.60	121.00	124.40	2,363,204
2024-03-05	121.60	122.80	121.00	121.00	504,793
2024-03-04	128.80	128.80	121.40	122.20	359,069
2024-03-01	126.80	126.80	124.00	124.60	341,147
2024-02-29	124.60	126.60	122.20	126.40	500,242
2024-02-28	126.00	126.00	124.00	124.80	237,663
2024-02-27	124.00	128.20	124.00	126.80	285,979
2024-02-26	127.60	127.60	123.60	125.00	332,444
2024-02-23	127.40	127.80	126.20	126.40	166,437
2024-02-22	124.00	128.60	124.00	127.40	518,038
2024-02-21	124.80	125.20	122.20	124.00	729,030
2024-02-20	125.80	125.80	122.80	123.00	243,065
2024-02-19	126.40	126.40	124.40	125.60	478,249
2024-02-16	127.00	128.60	126.00	126.80	337,023
2024-02-15	122.20	127.80	122.00	126.60	429,804
2024-02-14	121.40	123.40	121.00	122.20	151,243
2024-02-13	122.20	123.80	121.00	121.00	366,592
2024-02-12	122.60	124.80	122.60	124.00	140,926
2024-02-09	122.20	123.20	121.60	123.00	277,302
2024-02-08	121.00	124.20	121.00	122.40	5,393,992
2024-02-07	122.80	123.80	121.60	121.60	301,218
2024-02-06	119.00	121.80	119.00	121.20	430,404
2024-02-05	120.40	122.80	119.40	119.40	353,324
2024-02-02	120.00	122.20	120.00	121.20	317,218
2024-02-01	121.00	121.60	118.00	119.80	422,636
2024-01-31	118.00	122.40	117.40	121.20	712,487
2024-01-30	121.00	123.40	118.20	118.20	2,114,890
2024-01-29	127.00	128.40	119.20	123.00	1,332,127
2024-01-26	125.00	126.80	123.40	126.00	993,060
2024-01-25	129.00	131.40	124.80	125.40	710,593
2024-01-24	129.60	131.80	128.40	131.00	380,521
2024-01-23	123.00	133.20	123.00	128.00	1,037,926
2024-01-22	125.80	125.80	122.60	124.20	446,890
2024-01-19	126.40	127.00	123.20	123.60	420,236
2024-01-18	126.00	127.20	126.00	126.20	314,522
2024-01-17	126.00	126.00	122.40	125.20	240,322
2024-01-16	123.00	126.40	122.80	125.60	248,967
2024-01-15	123.60	124.60	123.20	124.20	181,178
2024-01-12	123.00	125.80	123.00	125.40	893,101
2024-01-11	123.00	123.80	122.20	123.20	665,035
2024-01-10	123.40	124.20	122.20	123.40	235,513
2024-01-09	123.00	125.80	123.00	123.60	281,624
2024-01-08	122.00	126.40	122.00	126.40	186,295
2024-01-05	120.00	124.20	120.00	124.00	249,799
2024-01-04	122.00	125.00	122.00	124.00	305,597
2024-01-03	123.40	124.40	121.60	124.00	314,688
2024-01-02	129.00	129.40	122.40	124.80	333,502
2024-01-01	128.80	128.80	128.80	128.80	0
2023-12-29	127.00	131.40	127.00	128.80	121,717
2023-12-28	133.00	133.00	129.20	130.00	243,488
2023-12-27	132.00	132.60	129.60	132.60	327,975
2023-12-26	130.00	130.00	130.00	130.00	0
2023-12-25	130.00	130.00	130.00	130.00	0
2023-12-22	131.80	132.00	127.20	130.00	212,738
2023-12-21	131.00	131.00	126.60	129.00	435,981
2023-12-20	128.60	130.80	127.60	130.20	467,079
2023-12-19	122.00	129.40	122.00	128.60	154,127
2023-12-18	122.00	128.40	122.00	126.00	2,332,561
2023-12-15	122.00	129.20	122.00	126.80	1,334,340
2023-12-14	123.60	125.80	123.00	124.40	882,797
2023-12-13	117.40	123.40	117.40	122.20	464,330
2023-12-12	122.80	124.00	120.80	122.40	816,557
2023-12-11	124.00	124.00	119.40	121.00	303,315
2023-12-08	117.00	122.60	117.00	121.80	534,788
2023-12-07	117.60	119.80	116.00	119.00	654,336
2023-12-06	116.00	118.20	115.60	117.60	1,260,018
2023-12-05	117.00	118.00	115.00	115.40	1,516,827
2023-12-04	120.20	121.80	118.00	118.00	345,999
2023-12-01	126.00	126.00	118.20	120.80	437,989
2023-11-30	120.20	124.40	119.40	121.40	1,548,807
2023-11-29	114.00	120.40	112.80	120.20	1,728,834
2023-11-28	114.00	114.00	111.60	113.00	1,640,489
2023-11-27	114.00	114.00	111.00	112.40	1,363,248
2023-11-24	109.80	113.00	109.80	112.60	256,569
2023-11-23	113.00	113.00	110.80	112.00	369,459
2023-11-22	112.20	113.60	111.00	112.00	364,063
2023-11-21	112.40	112.80	110.80	112.80	1,676,246
2023-11-20	112.00	113.00	111.40	111.60	208,290
2023-11-17	110.00	112.40	110.00	112.00	1,341,248
2023-11-16	113.00	113.00	109.40	110.60	1,138,238
2023-11-15	110.00	114.20	110.00	112.20	1,152,386
2023-11-14	107.00	111.60	106.00	110.60	383,962
2023-11-13	108.00	108.20	105.80	107.00	814,000
2023-11-10	109.00	109.20	106.00	108.00	1,033,243
2023-11-09	107.80	110.40	107.00	110.00	572,678
2023-11-08	110.40	110.60	109.40	109.40	670,017
2023-11-07	108.40	110.40	108.20	110.40	302,275
2023-11-06	110.60	110.80	108.20	109.60	639,060
2023-11-03	112.00	112.00	108.80	111.20	374,789
2023-11-02	110.00	114.00	110.00	110.40	674,368
2023-11-01	105.00	110.80	105.00	110.20	873,879
2023-10-31	103.60	107.20	103.60	106.60	592,597
2023-10-30	102.60	103.60	100.80	101.80	460,855
2023-10-27	100.00	104.80	100.00	101.80	858,815
2023-10-26	99.00	101.20	99.00	100.40	497,327
2023-10-25	103.00	103.00	99.10	100.20	557,119
2023-10-24	103.40	103.40	101.00	101.60	309,913
2023-10-23	102.00	104.00	102.00	102.60	851,869
2023-10-20	105.00	106.80	102.20	102.20	826,902
2023-10-19	105.60	108.40	105.40	105.40	708,905
2023-10-18	105.00	106.20	104.60	105.00	627,810
2023-10-17	106.00	107.60	104.80	105.00	496,092
2023-10-16	108.00	108.00	103.40	106.40	789,597
2023-10-13	108.00	108.00	103.40	104.20	762,106
2023-10-12	110.40	113.40	108.00	108.00	965,016
2023-10-11	109.40	114.40	109.40	112.00	800,081
2023-10-10	107.20	112.80	107.20	112.00	1,364,045
2023-10-09	111.60	112.00	106.40	107.40	2,541,971
2023-10-06	110.20	111.80	108.80	111.20	2,228,375
2023-10-05	111.00	113.20	110.00	110.00	901,415
2023-10-04	112.00	113.60	109.80	111.00	900,839
2023-10-03	114.40	115.40	111.40	112.00	814,950
2023-10-02	115.00	118.60	112.40	114.60	1,613,726
2023-09-29	112.80	118.60	112.80	118.00	3,121,441
2023-09-28	104.20	111.20	102.20	111.20	3,501,113
2023-09-27	99.00	104.60	95.00	103.00	1,561,993
2023-09-26	103.60	104.00	99.80	100.40	1,258,384
2023-09-25	105.20	105.40	102.60	104.20	896,734
2023-09-22	102.60	107.60	102.60	105.60	864,642
2023-09-21	105.00	108.40	102.20	103.00	973,123
2023-09-20	102.00	108.40	102.00	108.40	1,087,713
2023-09-19	101.00	106.20	100.20	105.00	2,381,908
2023-09-18	98.20	108.80	98.20	101.00	1,510,837
2023-09-15	97.00	100.00	95.30	100.00	15,106,427
2023-09-14	93.20	96.80	92.80	96.40	2,523,678
2023-09-13	98.00	98.00	90.50	92.10	1,874,825
2023-09-12	94.00	95.70	93.30	94.70	1,788,177
2023-09-11	98.00	98.00	94.00	94.80	1,644,447
2023-09-08	96.10	97.20	95.20	96.50	5,050,491
2023-09-07	95.70	97.20	95.00	95.50	1,233,362
2023-09-06	101.00	101.00	95.60	96.50	1,925,263
2023-09-05	103.00	103.00	97.10	98.70	616,798
2023-09-04	100.20	101.80	100.00	100.00	387,328
2023-09-01	98.60	100.60	98.30	100.20	1,174,183
2023-08-31	102.00	102.00	96.40	99.70	1,294,393
2023-08-30	99.70	102.00	97.40	98.10	460,119
2023-08-29	98.20	99.50	96.50	99.40	446,198
2023-08-28	96.90	96.90	96.90	96.90	0
2023-08-25	96.80	97.90	96.50	96.90	445,629
2023-08-24	99.60	99.60	95.90	96.60	334,446
2023-08-23	98.70	99.10	98.10	98.40	284,286
2023-08-22	98.40	99.30	97.10	98.40	560,835
2023-08-21	99.70	99.70	96.10	98.10	1,008,911
2023-08-18	99.10	99.10	95.40	98.00	924,064
2023-08-17	98.40	99.40	98.00	99.00	519,191
2023-08-16	94.40	98.50	94.40	98.20	193,554
2023-08-15	93.50	96.70	93.50	96.30	150,587
2023-08-14	95.10	96.30	95.00	96.00	508,714
2023-08-11	96.00	96.80	95.20	96.60	326,103
2023-08-10	95.60	97.00	95.60	96.50	148,574
2023-08-09	93.60	96.20	93.60	96.10	292,739
2023-08-08	93.70	94.80	93.10	94.00	680,111
2023-08-07	96.40	96.40	93.70	94.30	338,315
2023-08-04	95.90	96.50	93.10	95.50	2,000,224
2023-08-03	100.40	100.40	96.00	96.30	410,992
2023-08-02	98.80	100.20	97.00	99.20	355,604
2023-08-01	96.60	100.60	95.10	100.40	1,707,133
2023-07-31	95.00	97.80	95.00	96.50	513,340
2023-07-28	97.40	97.80	95.80	96.90	460,114
2023-07-27	98.90	98.90	96.80	97.20	397,431
2023-07-26	97.90	98.40	96.00	97.20	810,272
2023-07-25	96.00	98.30	95.90	96.30	402,431
2023-07-24	95.00	98.90	95.00	96.70	319,423
2023-07-21	98.20	98.50	96.60	96.60	281,819
2023-07-20	99.50	99.90	97.60	98.20	546,485
2023-07-19	98.00	100.20	98.00	99.50	1,877,264
2023-07-18	99.00	100.20	97.60	97.60	1,104,401
2023-07-17	103.20	104.00	98.80	98.80	576,111
2023-07-14	102.00	103.20	101.20	102.00	354,834
2023-07-13	103.40	105.60	103.40	103.80	1,027,107
2023-07-12	98.40	102.60	97.40	101.80	583,634
2023-07-11	98.00	98.60	97.40	98.00	294,782
2023-07-10	95.00	97.80	95.00	97.60	517,914
2023-07-07	96.50	96.80	95.20	96.80	685,115
2023-07-06	97.00	98.90	96.20	96.30	959,958
2023-07-05	98.00	99.30	98.00	98.80	407,745
2023-07-04	97.40	98.70	96.50	98.20	468,925
2023-07-03	95.30	98.10	95.30	97.40	463,441
2023-06-30	94.80	97.40	94.80	96.70	351,932
2023-06-29	93.00	95.50	93.00	94.60	906,656
2023-06-28	91.30	95.10	91.30	94.90	450,551
2023-06-27	93.20	97.20	91.40	91.90	2,557,539
2023-06-26	91.90	93.90	91.60	92.00	787,460
2023-06-23	90.30	93.00	89.10	93.00	1,742,558
2023-06-22	82.00	90.90	81.20	90.00	2,143,491
2023-06-21	90.00	90.00	86.70	87.00	910,328
2023-06-20	90.40	91.00	90.00	90.00	383,619
2023-06-19	92.10	92.10	90.00	91.00	1,051,774
2023-06-16	88.50	91.20	88.50	90.30	4,239,439
2023-06-15	91.00	91.00	88.50	89.00	2,732,426
2023-06-14	91.00	91.50	89.70	90.90	1,097,255
2023-06-13	89.70	90.40	88.60	90.00	1,898,358
2023-06-12	90.90	90.90	88.80	89.30	1,226,341
2023-06-09	86.00	88.10	86.00	87.60	674,687
2023-06-08	88.10	88.40	85.70	86.30	1,106,214
2023-06-07	90.00	90.00	88.10	88.10	1,451,950
2023-06-06	90.00	90.80	89.80	90.00	670,406
2023-06-05	95.00	95.00	90.30	90.30	658,197
2023-06-02	92.10	92.90	90.90	92.50	1,246,240
2023-06-01	95.00	95.00	90.20	91.30	726,497
2023-05-31	91.20	93.00	90.10	90.90	1,945,706
2023-05-30	94.30	94.60	91.00	91.00	1,449,096
2023-05-29	94.00	94.00	94.00	94.00	0
2023-05-26	95.60	95.60	93.60	94.00	502,822
2023-05-25	96.00	97.20	94.80	94.80	269,169
2023-05-24	98.50	99.80	96.00	96.10	669,632
2023-05-23	98.40	99.00	97.00	98.80	700,173
2023-05-22	102.00	102.00	97.40	98.10	272,529
2023-05-19	98.90	100.00	98.70	98.70	602,179
2023-05-18	99.60	100.60	99.30	99.90	526,977
2023-05-17	99.50	100.60	99.50	100.20	712,922
2023-05-16	102.00	102.00	99.60	100.40	1,207,541
2023-05-15	100.20	102.80	100.20	101.60	2,889,165
2023-05-12	103.00	103.00	99.60	99.60	891,521
2023-05-11	105.00	105.00	101.20	101.20	905,199
2023-05-10	105.00	105.60	103.60	104.00	863,277
2023-05-09	109.60	109.60	104.60	104.60	1,330,517
2023-05-08	109.00	109.00	109.00	109.00	0
2023-05-05	105.80	109.00	105.60	109.00	1,929,280
2023-05-04	104.00	107.00	101.80	106.40	1,014,032
2023-05-03	105.20	106.40	102.80	104.00	3,138,519
2023-05-02	108.00	109.00	104.40	104.60	1,729,009
2023-05-01	107.40	107.40	107.40	107.40	0
2023-04-28	105.00	107.40	104.20	107.40	5,409,376
2023-04-27	102.80	105.20	102.80	104.40	1,198,891
2023-04-26	100.00	104.40	100.00	104.00	692,847
2023-04-25	103.00	105.60	102.00	103.60	1,221,957
2023-04-24	100.40	102.60	100.00	102.60	11,977,903
2023-04-21	98.00	101.60	98.00	101.60	1,192,586
2023-04-20	101.00	102.80	100.20	100.20	1,080,295
2023-04-19	100.80	101.40	99.00	100.20	1,377,144
2023-04-18	100.40	101.00	99.40	100.60	2,211,139
2023-04-17	96.00	100.60	96.00	100.60	1,117,605
2023-04-14	94.00	99.50	93.90	97.10	1,470,034
2023-04-13	92.50	94.40	91.70	93.70	1,985,624
2023-04-12	90.10	93.50	90.10	92.00	2,451,053
2023-04-11	93.00	93.00	89.80	90.30	1,121,963
2023-04-10	90.60	90.60	90.60	90.60	0
2023-04-07	90.60	90.60	90.60	90.60	0
2023-04-06	88.00	92.00	88.00	90.60	1,291,553
2023-04-05	92.00	92.00	88.30	89.80	1,601,015
2023-04-04	93.10	94.80	90.80	92.00	2,995,511
2023-04-03	96.40	99.60	93.00	94.10	5,704,948
2023-03-31	84.00	104.00	75.80	102.20	18,209,160
2023-03-30	154.80	154.80	150.80	153.20	610,166
2023-03-29	157.00	157.00	150.60	151.80	668,672
2023-03-28	155.40	155.80	150.20	151.40	693,661
2023-03-27	162.00	162.00	154.40	154.80	509,821
2023-03-24	158.60	159.80	156.60	156.60	588,572
2023-03-23	159.40	160.80	158.20	160.20	529,694
2023-03-22	156.60	159.20	156.60	158.00	402,173
2023-03-21	156.20	160.00	156.20	159.20	385,607
2023-03-20	153.20	156.20	152.00	155.40	1,370,372
2023-03-17	161.20	163.00	154.80	154.80	3,195,480
2023-03-16	160.20	162.40	158.80	161.00	1,293,919
2023-03-15	160.00	165.00	157.60	160.60	827,718
2023-03-14	164.60	165.40	161.60	164.60	1,112,511
2023-03-13	175.00	175.00	161.00	163.00	887,824
2023-03-10	165.20	168.60	165.20	168.00	394,594
2023-03-09	169.40	170.00	167.00	169.80	733,556
2023-03-08	167.80	168.60	164.80	168.00	550,334
2023-03-07	170.80	171.00	167.40	167.40	486,210
2023-03-06	167.80	170.20	166.80	169.60	522,811
2023-03-03	168.20	170.20	167.00	167.00	510,822
2023-03-02	168.00	172.20	168.00	169.00	366,320
2023-03-01	171.80	173.20	169.20	170.40	545,244
2023-02-28	161.00	170.40	161.00	170.40	925,813
2023-02-27	167.40	168.60	167.00	168.00	389,616
2023-02-24	169.00	169.00	166.00	166.60	461,484
2023-02-23	164.60	169.60	164.60	166.20	871,468
2023-02-22	171.20	171.20	164.60	165.80	498,278
2023-02-21	167.40	169.40	165.80	168.00	442,185
2023-02-20	168.00	169.60	167.40	167.80	270,868
2023-02-17	170.20	171.00	168.20	168.60	524,923
2023-02-16	173.40	176.60	170.20	170.20	656,197
2023-02-15	175.20	179.60	174.60	176.60	649,986
2023-02-14	180.00	181.60	178.20	179.20	974,391
2023-02-13	185.40	189.00	179.40	180.00	4,799,455
2023-02-10	185.20	190.80	185.20	189.40	512,281
2023-02-09	186.80	192.40	186.80	189.60	523,570
2023-02-08	183.00	189.60	183.00	188.60	1,075,622
2023-02-07	183.40	186.20	182.60	183.60	802,924
2023-02-06	185.00	186.60	180.60	184.00	617,568
2023-02-03	171.00	184.60	171.00	183.60	699,826
2023-02-02	155.00	177.20	146.80	176.20	2,239,531
2023-02-01	190.40	190.40	183.40	184.40	302,960
2023-01-31	186.60	188.60	185.00	187.80	717,099
2023-01-30	185.40	187.00	184.20	187.00	266,742
2023-01-27	186.00	186.00	182.40	185.60	300,439
2023-01-26	185.60	190.00	184.20	186.40	413,179
2023-01-25	188.40	189.20	185.00	186.40	207,392
2023-01-24	189.40	190.00	186.80	187.60	214,477
2023-01-23	190.00	190.60	186.40	189.00	339,154
2023-01-20	186.00	190.40	184.00	189.20	242,236
2023-01-19	194.80	194.80	184.80	184.80	490,620
2023-01-18	195.00	195.00	187.20	187.20	532,557
2023-01-17	207.00	207.50	192.00	195.00	966,143
2023-01-16	209.00	210.50	206.50	207.00	242,693
2023-01-13	212.00	213.00	208.00	208.00	212,887
2023-01-12	213.50	215.50	210.50	210.50	299,168
2023-01-11	207.50	212.50	204.50	211.00	216,367
2023-01-10	203.00	208.50	202.50	207.00	223,845
2023-01-09	207.50	210.50	202.00	204.00	305,166
2023-01-06	210.00	210.00	203.50	206.00	170,841
2023-01-05	210.00	210.00	204.00	207.50	108,296
2023-01-04	195.00	208.50	195.00	205.00	158,465
2023-01-03	200.00	206.50	200.00	205.00	1,214,929
2023-01-02	200.00	200.00	200.00	200.00	0
2022-12-30	202.00	202.00	199.20	200.00	86,397
2022-12-29	202.00	202.00	195.20	200.50	152,901
2022-12-28	202.00	202.00	194.60	197.00	259,129
2022-12-27	198.80	198.80	198.80	198.80	0
2022-12-26	198.80	198.80	198.80	198.80	0
2022-12-23	202.00	202.00	196.60	198.80	70,288
2022-12-22	199.80	201.50	196.60	197.60	244,053
2022-12-21	199.40	199.40	197.80	198.00	191,506
2022-12-20	190.00	200.00	190.00	198.00	304,771
2022-12-19	203.00	203.00	198.00	199.20	167,974
2022-12-16	206.50	206.50	196.40	200.50	5,697,875
2022-12-15	210.00	210.00	200.50	203.00	378,535
2022-12-14	202.00	208.00	202.00	205.50	461,981
2022-12-13	191.80	209.50	191.80	203.00	2,017,771
2022-12-12	200.00	202.50	198.40	200.50	296,165
2022-12-09	199.60	199.80	195.20	198.00	138,183
2022-12-08	200.00	200.50	194.20	196.20	301,272
2022-12-07	198.40	201.00	195.00	195.80	506,935
2022-12-06	205.50	206.00	200.00	200.00	253,895
2022-12-05	205.00	211.00	205.00	207.00	155,610
2022-12-02	214.50	217.50	211.00	211.00	319,659
2022-12-01	214.00	216.50	214.00	214.50	457,082
2022-11-30	213.00	214.00	210.00	213.00	829,799
2022-11-29	215.00	215.50	211.00	211.00	1,391,421
2022-11-28	212.50	215.00	210.00	215.00	329,600
2022-11-25	211.50	214.00	209.00	214.00	668,389
2022-11-24	215.00	215.00	207.00	211.00	1,235,635
2022-11-23	205.50	207.50	203.00	207.00	218,159
2022-11-22	213.00	213.00	204.00	205.50	479,543
2022-11-21	204.50	206.00	202.50	204.00	529,185
2022-11-18	202.00	205.50	202.00	205.00	361,970
2022-11-17	203.00	205.00	201.50	203.50	551,942
2022-11-16	205.50	205.50	201.00	203.00	247,408
2022-11-15	204.50	206.50	204.00	205.00	419,316
2022-11-14	213.50	213.50	202.00	205.00	371,136
2022-11-11	203.50	207.00	201.00	203.00	866,220
2022-11-10	194.00	202.50	194.00	202.00	491,634
2022-11-09	198.60	200.50	195.40	199.00	352,644
2022-11-08	196.80	201.00	196.80	198.20	356,908
2022-11-07	196.20	202.00	196.20	198.60	582,353
2022-11-04	201.00	201.00	194.40	196.40	403,464
2022-11-03	190.00	199.80	190.00	194.80	347,709
2022-11-02	207.50	207.50	197.40	198.20	1,217,167
2022-11-01	203.00	206.50	199.40	204.50	889,510
2022-10-31	208.00	208.00	198.00	199.00	730,489
2022-10-28	207.50	207.50	198.60	202.00	388,255
2022-10-27	210.00	210.00	199.40	200.50	577,456
2022-10-26	194.40	203.50	194.40	203.00	604,521
2022-10-25	202.00	202.50	196.20	200.50	740,392
2022-10-24	202.00	205.50	197.40	197.80	770,136
2022-10-21	208.00	208.00	198.20	201.00	8,232,785
2022-10-20	204.00	210.00	197.80	208.50	3,139,210
2022-10-19	217.00	217.00	207.50	212.00	1,908,394
2022-10-18	217.00	223.00	212.50	216.00	1,234,645
2022-10-17	210.50	217.50	205.50	215.00	1,006,500
2022-10-14	214.50	218.00	210.00	210.00	1,259,938
2022-10-13	211.00	212.50	203.50	211.50	826,351
2022-10-12	216.00	216.50	209.00	210.50	558,785
2022-10-11	210.00	217.50	210.00	215.00	923,882
2022-10-10	219.50	222.00	216.00	217.50	672,437
2022-10-07	220.00	220.00	217.00	219.50	406,281
2022-10-06	227.00	227.00	217.00	219.00	483,056
2022-10-05	223.50	223.50	218.00	220.50	398,799
2022-10-04	225.50	226.00	218.50	223.50	271,646
2022-10-03	217.00	219.00	209.50	218.00	303,074
2022-09-30	216.00	222.00	209.50	218.50	750,802
2022-09-29	221.00	221.00	206.50	211.50	511,276
2022-09-28	213.00	215.50	210.00	214.00	532,763
2022-09-27	224.00	224.00	214.50	215.50	513,312
2022-09-26	223.50	225.00	216.50	221.50	715,464
2022-09-23	224.50	225.00	218.00	221.50	240,256
2022-09-22	233.50	235.50	224.50	225.00	490,463
2022-09-21	231.50	238.00	228.00	238.00	546,491
2022-09-20	236.00	237.50	226.50	231.00	725,728
2022-09-19	233.00	233.00	233.00	233.00	0
2022-09-16	219.50	233.00	219.50	233.00	17,285,233
2022-09-15	220.50	233.50	220.50	230.00	1,030,273
2022-09-14	229.50	232.50	224.00	225.00	462,322
2022-09-13	229.50	241.00	229.50	236.50	1,214,025
2022-09-12	228.00	245.00	221.00	240.00	2,197,384
2022-09-09	214.00	224.50	214.00	219.50	724,604
2022-09-08	215.00	225.00	215.00	219.50	463,723
2022-09-07	198.20	228.00	198.00	219.00	1,061,678
2022-09-06	186.80	199.00	185.80	198.00	472,754
2022-09-05	183.20	191.20	179.60	188.40	623,542
2022-09-02	188.20	195.60	188.20	194.20	267,673
2022-09-01	188.40	195.40	188.40	189.60	190,329
2022-08-31	191.60	199.40	191.60	196.00	299,923
2022-08-30	210.50	210.50	197.80	200.50	547,141
2022-08-29	201.00	201.00	201.00	201.00	0
2022-08-26	201.00	205.00	200.00	201.00	239,731
2022-08-25	203.00	205.50	198.80	203.00	235,084
2022-08-24	200.00	205.50	197.80	202.50	384,685
2022-08-23	209.00	209.00	198.80	200.50	322,508
2022-08-22	210.50	211.50	206.50	206.50	211,460
2022-08-19	213.50	219.50	211.00	211.50	414,818
2022-08-18	215.00	219.00	213.00	214.00	361,968
2022-08-17	215.00	217.00	214.00	217.00	348,895
2022-08-16	224.00	224.00	211.50	213.50	712,709
2022-08-15	219.50	227.50	219.50	227.50	206,025
2022-08-12	220.50	225.50	219.50	225.00	191,266
2022-08-11	224.50	224.50	220.50	221.00	217,032
2022-08-10	217.50	221.50	217.50	220.00	517,829
2022-08-09	220.50	224.50	218.50	220.00	1,183,696
2022-08-08	228.50	229.00	218.50	220.00	655,144
2022-08-05	229.00	229.00	220.50	221.00	453,322
2022-08-04	214.50	228.00	214.50	226.00	245,916
2022-08-03	226.50	227.00	219.50	223.50	269,099
2022-08-02	219.50	224.50	219.00	222.00	188,349
2022-08-01	222.50	223.50	220.50	223.50	709,240
2022-07-29	214.00	223.50	214.00	222.50	465,910
2022-07-28	203.50	214.50	203.50	214.50	556,329
2022-07-27	207.00	208.00	199.60	207.00	548,391
2022-07-26	208.00	208.00	200.50	201.50	393,809
2022-07-25	203.50	204.00	200.00	202.00	276,718
2022-07-22	198.00	201.50	197.40	200.00	558,061
2022-07-21	205.00	205.00	198.00	201.00	328,019
2022-07-20	195.00	202.00	195.00	198.60	493,065
2022-07-19	201.00	201.00	194.80	196.40	208,977
2022-07-18	182.20	195.60	182.20	194.80	279,725
2022-07-15	184.60	192.40	184.20	190.80	2,603,911
2022-07-14	189.20	191.20	183.00	183.00	513,612
2022-07-13	180.40	192.80	180.40	190.40	526,837
2022-07-12	187.40	191.20	184.80	188.60	615,541
2022-07-11	200.00	200.00	182.60	187.80	518,596
2022-07-08	193.00	193.00	188.60	189.40	382,569
2022-07-07	193.00	196.40	190.60	190.60	278,538
2022-07-06	195.20	195.60	190.40	193.20	247,281
2022-07-05	187.00	189.60	187.00	188.40	306,218
2022-07-04	178.00	189.60	178.00	186.80	207,978
2022-07-01	185.00	188.20	184.00	186.60	364,036
2022-06-30	193.20	193.80	185.20	187.20	672,366
2022-06-29	202.00	202.00	195.00	195.00	649,383
2022-06-28	214.00	214.00	199.00	199.40	617,049
2022-06-27	203.50	207.00	202.00	202.50	380,769
2022-06-24	199.40	202.00	198.20	201.00	218,194
2022-06-23	192.20	200.00	192.20	197.60	316,194
2022-06-22	203.50	204.00	195.80	195.80	752,802
2022-06-21	209.50	213.50	203.50	205.00	276,754
2022-06-20	203.50	210.00	203.00	207.50	244,771
2022-06-17	200.00	204.00	199.80	202.50	959,157
2022-06-16	195.00	204.00	195.00	200.50	716,714
2022-06-15	210.50	210.50	201.50	204.00	236,211
2022-06-14	200.50	201.50	199.00	200.50	573,506
2022-06-13	213.00	213.00	198.20	201.00	444,378
2022-06-10	207.50	208.00	202.50	202.50	269,563
2022-06-09	200.50	213.00	200.50	208.00	271,612
2022-06-08	211.50	212.00	207.50	209.50	554,685
2022-06-07	206.50	215.50	206.50	212.00	351,286
2022-06-06	213.00	217.00	208.50	216.50	580,671
2022-06-03	212.50	212.50	212.50	212.50	0
2022-06-02	212.50	212.50	212.50	212.50	0
2022-06-01	215.00	216.00	211.00	212.50	265,835
2022-05-31	214.50	219.00	213.50	215.00	309,592
2022-05-30	224.50	225.00	215.50	216.50	391,407
2022-05-27	223.00	224.00	219.00	219.00	990,261
2022-05-26	212.00	221.00	212.00	221.00	169,190
2022-05-25	216.50	219.50	214.00	214.00	246,657
2022-05-24	223.00	223.00	212.00	216.50	368,239
2022-05-23	212.00	217.00	212.00	212.50	361,204
2022-05-20	216.00	216.50	210.50	210.50	581,683
2022-05-19	207.50	209.50	206.50	208.50	537,209
2022-05-18	207.50	210.00	206.00	209.00	333,051
2022-05-17	203.00	212.50	203.00	207.00	576,176
2022-05-16	205.00	207.50	201.50	205.50	211,027
2022-05-13	209.00	209.00	200.50	206.00	734,655
2022-05-12	202.00	203.00	196.40	200.00	917,889
2022-05-11	198.00	207.00	198.00	204.50	853,904
2022-05-10	191.40	207.50	191.40	202.50	1,911,025
2022-05-09	185.80	194.80	184.00	191.80	1,137,331
2022-05-06	190.80	190.80	178.60	185.00	565,375
2022-05-05	186.60	188.60	180.80	183.00	367,584
2022-05-04	184.20	185.60	183.80	185.00	559,318
2022-05-03	186.00	186.40	183.80	184.00	372,063
2022-05-02	183.00	183.00	183.00	183.00	0
2022-04-29	187.20	187.20	179.20	183.00	506,650
2022-04-28	179.20	183.40	179.20	182.00	367,852
2022-04-27	181.40	183.00	178.40	179.00	326,641
2022-04-26	184.60	184.60	182.60	183.80	583,751
2022-04-25	188.80	189.40	184.80	186.40	224,375
2022-04-22	182.40	192.80	182.40	190.60	611,211
2022-04-21	188.80	192.80	186.00	191.60	356,352
2022-04-20	195.00	195.00	185.20	189.80	1,168,971
2022-04-19	189.00	189.00	182.60	186.60	421,362
2022-04-18	188.40	188.40	188.40	188.40	0
2022-04-15	188.40	188.40	188.40	188.40	0
2022-04-14	185.40	190.40	185.40	188.40	1,678,731
2022-04-13	195.00	195.00	186.40	187.20	565,085
2022-04-12	192.80	193.80	187.80	192.80	423,682
2022-04-11	190.80	192.60	186.40	189.60	874,266
2022-04-08	194.00	198.40	188.00	190.40	1,063,986
2022-04-07	196.00	197.20	190.20	197.20	1,249,550
2022-04-06	191.60	195.00	191.00	193.80	777,344
2022-04-05	188.40	192.00	188.40	191.60	588,573
2022-04-04	185.80	191.80	185.00	190.40	475,649
2022-04-01	183.40	184.80	182.40	184.80	555,154
2022-03-31	185.00	185.00	180.80	182.60	455,811
2022-03-30	187.80	189.40	182.20	184.00	360,505
2022-03-29	179.40	189.60	179.40	187.80	526,041
2022-03-28	177.40	182.60	177.40	182.60	266,096
2022-03-25	170.00	180.60	170.00	177.60	1,516,568
2022-03-24	170.80	180.20	170.80	178.60	327,886
2022-03-23	181.40	182.00	177.00	180.00	422,964
2022-03-22	170.40	180.80	170.40	180.60	622,712
2022-03-21	174.20	181.60	174.00	180.40	930,793
2022-03-18	183.00	186.80	177.40	177.60	4,049,583
2022-03-17	195.00	195.00	181.40	184.80	791,965
2022-03-16	192.00	192.00	184.00	186.60	1,007,899
2022-03-15	190.00	190.00	182.80	185.00	578,259
2022-03-14	190.00	190.00	180.00	186.40	451,465
2022-03-11	185.00	185.00	177.80	181.60	538,598
2022-03-10	182.80	182.80	174.60	177.00	729,135
2022-03-09	176.20	176.40	170.00	176.40	554,026
2022-03-08	173.00	173.00	164.60	168.40	825,300
2022-03-07	175.40	175.40	162.80	167.40	696,441
2022-03-04	180.00	184.00	172.80	173.60	896,437
2022-03-03	186.80	190.00	183.20	183.40	1,034,163
2022-03-02	192.00	192.00	182.20	188.00	868,223
2022-03-01	187.00	188.00	183.20	186.60	909,876
2022-02-28	181.20	187.60	181.20	187.60	619,716
2022-02-25	169.00	182.20	169.00	182.20	639,037
2022-02-24	175.60	176.80	172.60	176.60	979,750
2022-02-23	178.00	186.00	178.00	181.00	427,481
2022-02-22	183.00	186.60	182.40	184.20	603,612
2022-02-21	180.40	186.40	180.40	186.40	630,267
2022-02-18	183.00	187.40	183.00	184.20	2,031,785
2022-02-17	190.40	190.60	185.80	186.40	499,596
2022-02-16	183.00	192.40	183.00	191.20	578,096
2022-02-15	190.00	193.80	188.00	191.80	495,282
2022-02-14	183.00	190.80	183.00	187.80	1,056,212
2022-02-11	186.40	191.60	186.40	191.60	693,268
2022-02-10	191.60	193.80	187.60	189.60	1,390,819
2022-02-09	183.00	195.00	183.00	189.00	511,557
2022-02-08	185.00	190.60	184.40	186.00	295,806
2022-02-07	179.00	188.80	179.00	186.00	1,181,629
2022-02-04	179.00	187.40	179.00	185.60	622,221
2022-02-03	188.20	189.40	182.00	182.00	682,944
2022-02-02	189.20	196.80	189.20	189.80	783,962
2022-02-01	191.00	193.00	188.20	191.80	2,154,504
2022-01-31	202.00	202.00	187.00	190.00	3,336,355
2022-01-28	205.00	213.00	200.50	200.50	1,129,847
2022-01-27	213.50	216.50	211.00	213.00	6,273,347
2022-01-26	214.00	217.00	211.50	216.00	256,213
2022-01-25	214.50	217.00	208.00	210.00	433,061
2022-01-24	219.00	219.00	210.00	212.00	1,078,228
2022-01-21	226.50	226.50	217.50	220.50	4,908,192
2022-01-20	220.00	229.00	220.00	228.50	361,470
2022-01-19	226.00	231.00	226.00	227.00	630,824
2022-01-18	225.00	236.50	222.50	230.00	806,068
2022-01-17	229.50	239.00	224.50	238.00	545,394
2022-01-14	216.00	229.50	214.50	229.00	2,161,945
2022-01-13	218.50	218.50	214.00	216.50	661,957
2022-01-12	220.50	223.00	215.00	218.00	256,456
2022-01-11	215.00	221.50	215.00	218.50	633,968
2022-01-10	224.00	225.50	216.00	217.50	1,575,137
2022-01-07	235.00	235.00	222.50	223.50	815,564
2022-01-06	233.00	233.00	227.50	229.00	315,491
2022-01-05	244.00	244.00	231.50	236.00	345,467
2022-01-04	237.00	239.50	232.00	239.00	581,867
2022-01-03	233.50	233.50	233.50	233.50	0
2021-12-31	234.50	235.50	233.50	233.50	35,805
2021-12-30	240.00	240.00	234.00	235.00	184,348
2021-12-29	235.50	242.00	235.50	236.00	344,545
2021-12-28	234.00	234.00	234.00	234.00	0
2021-12-27	234.00	234.00	234.00	234.00	0
2021-12-24	236.50	236.50	232.00	234.00	75,014
2021-12-23	240.00	240.00	233.50	233.50	104,581
2021-12-22	225.00	236.50	225.00	235.00	804,389
2021-12-21	232.50	233.50	230.50	231.00	919,503
2021-12-20	233.50	237.00	227.50	230.00	669,404
2021-12-17	231.50	240.00	229.50	240.00	2,081,020
2021-12-16	235.00	235.00	228.00	231.50	351,074
2021-12-15	227.50	228.50	224.00	227.00	381,350
2021-12-14	231.00	231.25	226.50	229.00	1,477,472
2021-12-13	225.00	235.00	225.00	230.00	496,492
2021-12-10	229.50	231.50	227.50	231.50	360,836
2021-12-09	233.00	233.00	228.00	229.00	267,292
2021-12-08	236.00	236.50	230.00	232.00	309,378
2021-12-07	232.00	238.50	232.00	236.00	247,017
2021-12-06	230.00	232.00	226.50	230.50	1,226,441
2021-12-03	232.50	232.50	226.00	228.00	268,555
2021-12-02	225.00	232.00	225.00	231.00	438,245
2021-12-01	230.50	233.00	228.50	233.00	438,201
2021-11-30	227.00	230.00	226.50	229.00	596,563
2021-11-29	231.50	232.00	229.00	231.00	170,368
2021-11-26	227.50	232.50	227.50	227.50	316,937
2021-11-25	234.50	236.50	233.00	234.00	331,738
2021-11-24	238.00	239.50	232.50	234.50	409,639
2021-11-23	237.00	240.00	234.00	238.00	610,491
2021-11-22	250.00	250.00	237.00	238.50	216,879
2021-11-19	250.00	250.00	236.00	243.50	836,131
2021-11-18	245.00	247.00	240.50	240.50	401,881
2021-11-17	243.50	249.00	242.50	246.00	1,275,165
2021-11-16	248.00	249.50	242.00	244.00	735,776
2021-11-15	247.00	248.50	244.50	247.50	460,884
2021-11-12	248.50	249.00	246.00	246.00	329,439
2021-11-11	252.50	252.50	245.50	249.00	234,094
2021-11-10	248.50	249.50	246.00	246.00	1,095,492
2021-11-09	248.50	249.00	246.00	248.00	1,122,826
2021-11-08	252.00	252.00	245.00	248.00	304,409
2021-11-05	245.50	252.50	243.50	252.00	461,925
2021-11-04	235.00	249.50	233.00	243.00	5,444,597
2021-11-03	233.50	235.50	229.00	231.50	1,298,474
2021-11-02	246.50	247.00	233.00	233.50	830,599
2021-11-01	250.00	250.00	245.50	245.50	302,492
2021-10-29	248.00	251.50	248.00	248.50	226,062
2021-10-28	257.00	257.00	247.50	249.50	170,450
2021-10-27	257.00	257.00	247.50	248.00	320,740
2021-10-26	257.00	257.00	244.50	248.50	247,550
2021-10-25	245.00	247.00	243.50	247.00	641,449
2021-10-22	247.00	253.00	246.00	248.00	314,091
2021-10-21	249.50	252.50	248.00	251.50	169,253
2021-10-20	262.00	262.00	250.00	250.50	196,117
2021-10-19	251.00	256.50	251.00	254.50	226,971
2021-10-18	262.00	262.00	253.00	253.00	192,888
2021-10-15	250.00	258.50	250.00	255.50	340,057
2021-10-14	257.00	259.00	250.50	256.00	301,276
2021-10-13	251.50	258.00	251.00	255.50	1,184,345
2021-10-12	250.00	253.50	250.00	252.50	247,956
2021-10-11	256.50	257.00	251.50	252.50	285,416
2021-10-08	257.00	260.00	255.50	257.50	377,112
2021-10-07	256.00	258.00	251.50	256.50	372,411
2021-10-06	256.50	257.50	249.00	254.00	369,698
2021-10-05	255.50	258.50	254.00	258.50	573,983
2021-10-04	266.50	266.50	255.00	256.50	902,209
2021-10-01	256.50	260.00	252.00	260.00	491,297
2021-09-30	256.00	263.50	256.00	257.00	403,047
2021-09-29	266.50	268.50	258.00	260.50	365,433
2021-09-28	268.00	268.00	259.00	262.00	1,382,640
2021-09-27	277.50	277.50	268.00	269.00	471,402
2021-09-24	278.50	279.00	271.50	274.00	953,597
2021-09-23	278.00	278.00	274.00	276.00	1,633,211
2021-09-22	275.00	282.00	274.50	276.00	565,566
2021-09-21	284.00	285.50	276.00	280.00	274,483
2021-09-20	282.00	285.50	278.50	281.50	379,148
2021-09-17	290.00	295.50	285.00	285.00	3,043,216
2021-09-16	291.00	295.50	290.00	291.50	1,244,941
2021-09-15	292.00	300.00	290.00	290.00	655,966
2021-09-14	329.00	329.00	301.00	301.50	536,362
2021-09-13	319.50	319.50	311.00	313.50	374,336
2021-09-10	322.50	323.00	318.50	319.00	275,797
2021-09-09	323.00	325.50	318.00	322.00	291,697
2021-09-08	329.50	331.00	325.00	325.50	251,349
2021-09-07	325.00	338.50	325.00	331.50	291,878
2021-09-06	348.00	348.00	331.50	335.00	173,630
2021-09-03	327.00	343.50	326.00	332.50	421,956
2021-09-02	332.00	332.00	324.00	329.00	281,486
2021-09-01	327.50	328.00	323.50	328.00	136,728
2021-08-31	323.00	328.50	321.50	323.00	1,286,205
2021-08-30	322.00	322.00	322.00	322.00	0
2021-08-27	332.00	332.00	319.00	322.00	316,640
2021-08-26	321.50	330.00	320.00	324.00	354,550
2021-08-25	332.00	332.00	318.00	322.00	294,938
2021-08-24	314.50	329.00	314.50	319.00	254,612
2021-08-23	317.00	336.00	317.00	330.00	228,404
2021-08-20	329.50	337.00	327.00	330.00	171,597
2021-08-19	321.50	329.50	321.50	328.50	177,125
2021-08-18	326.00	331.00	322.50	325.50	416,415
2021-08-17	315.50	325.00	312.00	322.00	141,870
2021-08-16	320.00	320.50	316.00	318.00	97,380
2021-08-13	321.00	327.50	315.50	321.50	164,317
2021-08-12	314.00	322.50	313.50	321.00	206,242
2021-08-11	316.00	316.50	310.00	314.00	90,559
2021-08-10	322.50	322.50	312.00	316.00	156,913
2021-08-09	313.50	321.50	309.00	319.00	196,470
2021-08-06	318.00	318.00	312.00	314.00	118,147
2021-08-05	323.00	323.00	309.00	314.50	612,098
2021-08-04	310.50	317.00	310.50	312.50	241,358
2021-08-03	309.50	318.50	309.50	312.00	159,691
2021-08-02	323.00	323.00	309.50	310.50	133,427
2021-07-30	323.00	323.00	309.50	314.50	159,570
2021-07-29	314.00	317.00	309.00	312.50	723,573
2021-07-28	306.00	315.00	306.00	311.50	323,066
2021-07-27	304.50	315.50	304.50	309.00	340,541
2021-07-26	315.00	315.00	308.00	309.00	241,002
2021-07-23	315.00	315.00	306.50	308.00	93,384
2021-07-22	303.00	311.50	298.50	310.50	731,114
2021-07-21	280.00	300.50	280.00	295.50	364,196
2021-07-20	292.00	294.50	289.00	289.00	513,238
2021-07-19	291.50	295.50	291.00	292.00	760,408
2021-07-16	298.00	299.50	292.50	294.50	458,767
2021-07-15	309.00	309.00	296.50	296.50	255,480
2021-07-14	308.00	309.50	303.50	304.00	170,321
2021-07-13	306.00	313.00	306.00	313.00	217,647
2021-07-12	318.00	318.00	307.00	307.00	137,608
2021-07-09	305.50	312.50	305.50	310.50	221,014
2021-07-08	323.00	323.00	307.50	308.50	636,975
2021-07-07	313.50	313.50	309.00	309.00	712,790
2021-07-06	302.50	314.50	302.50	310.50	310,862
2021-07-05	321.00	321.00	309.50	310.00	648,920
2021-07-02	313.50	314.00	306.50	313.00	1,353,103
2021-07-01	304.00	310.50	301.00	310.00	661,452
2021-06-30	302.00	302.50	294.00	294.00	555,731
2021-06-29	290.00	301.00	290.00	295.50	264,025
2021-06-28	290.50	298.50	290.50	295.00	254,998
2021-06-25	283.50	296.00	283.50	296.00	270,721

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

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

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