Nexus Infrastr. Share History

Nexus Infrastr. Share Price history. The following table shows end-of-day data NEXS historical share prices for Nexus Infrastr., 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	107.50	107.50	107.50	107.50	48
2026-06-23	107.50	107.50	107.50	107.50	2,541
2026-06-22	107.50	109.00	107.50	107.50	818
2026-06-19	108.50	108.50	107.50	107.50	217
2026-06-18	107.50	107.50	107.50	107.50	250
2026-06-17	107.50	107.50	107.50	107.50	500
2026-06-16	107.50	107.50	107.50	107.50	0
2026-06-15	107.50	109.00	109.00	109.00	5,297
2026-06-12	107.50	107.50	107.50	107.50	1,371
2026-06-11	109.00	109.00	107.50	107.50	4,233
2026-06-10	109.00	109.00	109.00	109.00	0
2026-06-09	110.00	110.00	109.00	109.00	10,001
2026-06-08	109.00	109.00	108.00	109.00	10,045
2026-06-05	109.00	109.00	109.00	109.00	1,764
2026-06-04	109.00	109.00	109.00	109.00	357
2026-06-03	109.00	109.00	108.00	109.00	3,869
2026-06-02	109.00	109.00	109.00	109.00	16,594
2026-06-01	109.00	109.00	109.00	109.00	310
2026-05-29	111.00	111.00	109.00	109.00	4,779
2026-05-28	111.00	111.00	111.00	111.00	883
2026-05-27	111.00	111.00	111.00	111.00	0
2026-05-26	111.00	111.00	111.00	111.00	0
2026-05-25	111.00	111.00	111.00	111.00	0
2026-05-22	111.00	111.00	111.00	111.00	88
2026-05-21	111.00	111.00	111.00	111.00	4,752
2026-05-20	111.00	111.00	111.00	111.00	631
2026-05-19	111.00	111.00	111.00	111.00	0
2026-05-18	113.00	113.00	111.00	111.00	737
2026-05-15	111.00	111.00	111.00	111.00	432
2026-05-14	114.00	114.00	111.00	111.00	20,337
2026-05-13	111.00	111.00	111.00	111.00	79
2026-05-12	111.00	111.00	111.00	111.00	968
2026-05-11	111.00	111.00	111.00	111.00	124
2026-05-08	111.00	111.00	111.00	111.00	276
2026-05-07	111.00	111.00	111.00	111.00	260
2026-05-06	111.00	112.00	111.00	111.00	1,229
2026-05-05	112.50	112.50	112.50	112.50	0
2026-05-04	112.50	112.50	112.50	112.50	0
2026-05-01	112.50	112.50	112.50	112.50	836
2026-04-30	112.50	112.50	112.50	112.50	1,714
2026-04-29	112.50	112.50	112.50	112.50	1,753
2026-04-28	111.00	114.00	111.00	112.50	3,395
2026-04-27	114.00	114.00	114.00	114.00	12,734
2026-04-24	114.00	114.00	114.00	114.00	1,699
2026-04-23	114.00	114.00	114.00	114.00	0
2026-04-22	114.00	114.00	114.00	114.00	1,693
2026-04-21	114.00	114.00	114.00	114.00	671
2026-04-20	114.00	114.00	114.00	114.00	5,306
2026-04-17	114.00	114.00	114.00	114.00	260
2026-04-16	114.00	114.00	114.00	114.00	335
2026-04-15	114.00	114.00	114.00	114.00	5,017
2026-04-14	114.00	114.00	114.00	114.00	0
2026-04-13	114.00	114.00	114.00	114.00	310
2026-04-10	114.00	114.00	114.00	114.00	1,659
2026-04-09	114.00	114.00	114.00	114.00	136
2026-04-08	115.00	115.00	114.00	114.00	262
2026-04-07	114.00	114.00	114.00	114.00	110
2026-04-06	114.00	114.00	114.00	114.00	0
2026-04-03	114.00	114.00	114.00	114.00	0
2026-04-02	114.00	114.00	114.00	114.00	519
2026-04-01	111.00	115.00	111.00	114.00	10,020
2026-03-31	111.00	111.00	111.00	111.00	296
2026-03-30	111.00	111.00	111.00	111.00	1,004
2026-03-27	111.00	111.00	111.00	111.00	20
2026-03-26	111.00	111.00	111.00	111.00	5,987
2026-03-25	111.00	111.00	111.00	111.00	12,176
2026-03-24	111.00	110.00	110.00	110.00	6,301
2026-03-23	112.00	112.00	111.00	111.00	3,005
2026-03-20	115.50	115.50	111.00	111.00	25,185
2026-03-19	117.00	117.00	116.00	116.00	8,093
2026-03-18	116.50	116.50	115.50	115.50	4,250
2026-03-17	116.50	116.50	116.50	116.50	158
2026-03-16	117.50	117.50	116.00	116.50	6,865
2026-03-13	117.50	117.50	117.00	117.50	3,088
2026-03-12	117.50	117.50	117.50	117.50	10,265
2026-03-11	117.50	117.50	117.50	117.50	940
2026-03-10	116.50	117.50	116.50	117.50	6,672
2026-03-09	116.50	116.50	116.50	116.50	10,039
2026-03-06	116.50	116.50	116.50	116.50	3,372
2026-03-05	116.50	116.50	116.50	116.50	4,485
2026-03-04	117.50	117.50	116.50	116.50	10,643
2026-03-03	117.50	117.50	117.50	117.50	9,588
2026-03-02	117.50	117.50	117.50	117.50	16,835
2026-02-27	117.50	117.50	117.50	117.50	13,639
2026-02-26	117.50	117.50	117.50	117.50	14,555
2026-02-25	117.50	117.50	117.50	117.50	1,000
2026-02-24	117.50	117.50	117.50	117.50	4,668
2026-02-23	117.50	117.50	117.50	117.50	1,506
2026-02-20	117.50	117.50	117.50	117.50	39,213
2026-02-19	117.50	117.50	117.50	117.50	612
2026-02-18	117.50	117.50	117.50	117.50	245
2026-02-17	117.50	117.50	117.50	117.50	340
2026-02-16	117.50	117.50	117.50	117.50	8,565
2026-02-13	117.50	117.50	117.50	117.50	822
2026-02-12	117.50	117.50	117.50	117.50	32,587
2026-02-11	117.50	117.50	117.50	117.50	61,991
2026-02-10	117.50	115.00	115.00	117.50	1,590
2026-02-09	117.50	117.50	117.50	117.50	8,707
2026-02-06	118.00	118.00	118.00	117.50	4,136
2026-02-05	117.50	117.50	117.50	117.50	11,000
2026-02-04	117.50	117.50	117.50	117.50	0
2026-02-03	117.50	117.50	117.50	117.50	1,019
2026-02-02	117.50	117.50	117.50	117.50	0
2026-01-30	119.00	119.00	117.50	117.50	8,311
2026-01-29	117.50	117.50	117.50	117.50	16,336
2026-01-28	117.50	117.50	117.50	117.50	0
2026-01-27	117.50	117.50	117.50	117.50	238
2026-01-26	117.50	117.50	117.50	117.50	6,191
2026-01-23	117.50	117.00	117.00	117.50	3,909
2026-01-22	117.50	117.50	117.50	117.50	509
2026-01-21	117.50	117.50	117.50	117.50	102
2026-01-20	117.50	117.50	117.50	117.50	0
2026-01-19	117.50	117.50	117.50	117.50	2,866
2026-01-16	117.50	117.50	117.50	117.50	0
2026-01-15	117.50	117.50	117.50	117.50	134
2026-01-14	117.50	117.50	117.50	117.50	394
2026-01-13	117.50	117.50	117.50	117.50	12,139
2026-01-12	117.50	117.50	117.50	117.50	123,821
2026-01-09	117.50	117.50	117.50	117.50	885
2026-01-08	117.50	117.50	117.50	117.50	14,320
2026-01-07	117.50	117.50	117.50	117.50	20,000
2026-01-06	117.50	117.50	117.50	117.50	723
2026-01-05	117.50	117.50	117.50	117.50	5,526
2026-01-02	117.50	117.50	117.50	117.50	28,759
2026-01-01	117.50	117.50	117.50	117.50	0
2025-12-31	117.50	117.50	117.50	117.50	3,384
2025-12-30	117.50	117.50	117.50	117.50	0
2025-12-29	121.50	121.50	117.50	117.50	57,581
2025-12-26	121.50	121.50	121.50	121.50	0
2025-12-25	121.50	121.50	121.50	121.50	0
2025-12-24	121.50	121.50	121.50	121.50	0
2025-12-23	121.50	121.50	121.50	121.50	261
2025-12-22	121.50	121.50	121.50	121.50	10,003
2025-12-19	122.00	122.00	121.50	121.50	1,157
2025-12-18	122.00	122.00	122.00	122.00	176
2025-12-17	123.50	123.50	122.00	122.00	259
2025-12-16	123.50	123.50	123.50	123.50	440
2025-12-15	123.50	123.50	123.50	123.50	0
2025-12-12	126.00	126.00	123.50	123.50	3,283
2025-12-11	126.00	126.00	126.00	126.00	863
2025-12-10	126.00	126.00	126.00	126.00	3
2025-12-09	126.50	126.50	126.00	126.00	89
2025-12-08	126.50	126.50	126.50	126.50	0
2025-12-05	126.50	126.50	126.50	126.50	52,742
2025-12-04	126.50	126.50	126.50	126.50	0
2025-12-03	128.00	128.00	126.50	126.50	8,622
2025-12-02	128.00	128.00	128.00	128.00	3
2025-12-01	129.50	129.50	128.00	128.00	0
2025-11-28	129.50	129.50	129.50	129.50	235
2025-11-27	129.50	129.50	129.50	129.50	64
2025-11-26	129.50	129.50	129.50	129.50	88
2025-11-25	131.00	131.00	129.50	129.50	827
2025-11-24	132.50	132.50	131.00	131.00	1,541
2025-11-21	132.50	132.50	132.50	132.50	0
2025-11-20	133.00	133.00	132.50	132.50	1,002
2025-11-19	135.00	135.00	133.00	133.00	5,250
2025-11-18	136.00	136.00	135.00	135.00	3,671
2025-11-17	136.00	136.00	136.00	136.00	251
2025-11-14	136.00	136.00	136.00	136.00	732
2025-11-13	136.00	136.00	136.00	136.00	1,023
2025-11-12	136.00	136.00	136.00	136.00	15
2025-11-11	136.00	136.00	136.00	136.00	0
2025-11-10	136.00	136.00	136.00	136.00	168
2025-11-07	136.00	136.00	136.00	136.00	1
2025-11-06	136.00	136.00	136.00	136.00	2,394
2025-11-05	136.00	136.00	136.00	136.00	1,896
2025-11-04	140.00	140.00	136.00	136.00	18,248
2025-11-03	141.50	141.50	140.00	140.00	2,621
2025-10-31	141.50	141.50	141.50	141.50	0
2025-10-30	142.50	142.50	141.50	141.50	4,500
2025-10-29	141.50	142.50	141.50	142.50	3,588
2025-10-28	133.50	141.50	136.00	141.50	64,686
2025-10-27	127.50	133.50	127.50	133.50	36,259
2025-10-24	127.50	127.50	127.50	127.50	494
2025-10-23	122.50	127.50	126.00	127.50	34,545
2025-10-22	122.50	122.50	121.00	122.50	5,223
2025-10-21	122.50	122.50	122.50	122.50	2,198
2025-10-20	122.50	122.50	122.50	122.50	50,461
2025-10-17	122.50	122.50	122.50	122.50	3,660
2025-10-16	120.50	120.00	120.00	120.00	8,371
2025-10-15	122.50	122.50	120.00	122.50	52,139
2025-10-14	125.00	125.00	122.50	122.50	13,608
2025-10-13	127.50	127.50	125.00	125.00	1,806
2025-10-10	125.50	127.50	123.00	127.50	43,230
2025-10-09	127.50	127.50	125.50	125.50	1,626
2025-10-08	127.50	127.50	127.50	127.50	664
2025-10-07	127.50	127.50	127.50	127.50	0
2025-10-06	127.50	123.00	123.00	127.50	1,300
2025-10-03	127.50	127.50	127.50	127.50	17,295
2025-10-02	127.50	127.50	127.50	127.50	0
2025-10-01	130.00	130.00	125.00	127.50	9,882
2025-09-30	127.50	127.50	127.50	127.50	1,191
2025-09-29	126.50	127.50	126.50	127.50	9,137
2025-09-26	131.50	131.50	127.50	127.50	15,805
2025-09-25	131.50	131.50	131.50	131.50	0
2025-09-24	131.50	131.50	131.50	131.50	0
2025-09-23	132.50	132.50	131.50	131.50	8,057
2025-09-22	136.00	136.00	132.50	132.50	6,668
2025-09-19	137.50	137.50	136.00	136.00	1,000
2025-09-18	138.00	138.00	137.50	138.00	1,149
2025-09-17	138.00	138.00	138.00	138.00	11
2025-09-16	138.00	138.00	138.00	138.00	1,010
2025-09-15	138.00	138.00	138.00	138.00	3,746
2025-09-12	137.50	138.00	137.50	138.00	162
2025-09-11	138.00	138.00	138.00	138.00	301
2025-09-10	138.00	138.00	138.00	138.00	676
2025-09-09	138.00	138.00	138.00	138.00	7,527
2025-09-08	145.50	145.50	138.00	138.00	23,756
2025-09-05	145.50	145.50	145.50	145.50	2,552
2025-09-04	148.50	148.50	145.50	145.50	1,007
2025-09-03	148.50	148.50	148.50	148.50	202
2025-09-02	147.50	148.50	147.50	148.50	1,137
2025-09-01	148.50	148.50	147.50	147.50	3,457
2025-08-29	148.50	148.50	148.50	148.50	2,399
2025-08-28	152.00	152.00	148.50	148.50	56
2025-08-27	148.50	148.50	148.50	148.50	0
2025-08-26	151.00	151.00	149.00	149.00	5,750
2025-08-25	151.00	151.00	151.00	151.00	0
2025-08-22	151.00	151.00	151.00	151.00	169
2025-08-21	151.00	152.00	152.00	152.00	555
2025-08-20	158.00	158.00	151.00	151.00	9,036
2025-08-19	152.50	152.50	152.50	152.50	2,170
2025-08-18	153.50	153.50	152.50	152.50	806
2025-08-15	153.50	153.50	153.50	153.50	130
2025-08-14	153.50	153.50	153.50	153.50	1,246
2025-08-13	156.00	156.00	153.50	153.50	750
2025-08-12	156.00	156.00	153.50	156.00	0
2025-08-11	156.00	156.00	156.00	156.00	755
2025-08-08	156.00	156.00	156.00	156.00	460
2025-08-07	156.00	156.00	156.00	156.00	192
2025-08-06	156.00	156.00	156.00	156.00	0
2025-08-05	156.00	156.00	156.00	156.00	703
2025-08-04	156.00	156.00	156.00	156.00	1
2025-08-01	156.00	156.00	156.00	156.00	1,282
2025-07-31	156.00	156.00	156.00	156.00	0
2025-07-30	156.00	156.00	156.00	156.00	3,138
2025-07-29	156.50	156.50	156.00	156.00	5,450
2025-07-28	156.50	156.50	156.50	156.50	94
2025-07-25	156.50	155.00	155.00	156.50	273
2025-07-24	156.00	156.50	156.00	156.50	15,200
2025-07-23	156.00	156.00	156.00	156.00	3,183
2025-07-22	156.00	156.00	156.00	156.00	421
2025-07-21	156.00	156.00	156.00	156.00	66
2025-07-18	156.00	156.00	156.00	156.00	0
2025-07-17	157.50	157.50	157.50	157.50	0
2025-07-16	157.50	157.50	157.50	157.50	148,732
2025-07-15	157.50	157.50	157.50	157.50	0
2025-07-14	157.50	157.50	157.50	157.50	49
2025-07-11	157.50	157.50	157.50	157.50	729
2025-07-10	158.50	158.50	157.50	157.50	1,104
2025-07-09	158.50	158.50	158.50	158.50	292
2025-07-08	158.50	158.50	158.50	158.50	3,721
2025-07-07	157.50	158.50	157.50	158.50	27,196
2025-07-04	157.50	157.50	157.50	157.50	1,259
2025-07-03	157.50	157.00	157.00	157.00	4,835
2025-07-02	161.50	161.50	157.50	157.50	891
2025-07-01	166.00	166.00	161.50	161.50	9,394
2025-06-30	162.50	162.50	162.50	162.50	5,171
2025-06-27	165.00	165.00	162.50	162.50	183
2025-06-26	165.00	165.00	165.00	165.00	26,464
2025-06-25	165.00	165.00	165.00	165.00	9,785
2025-06-24	165.00	179.00	165.00	165.00	21,844
2025-06-23	165.00	165.00	165.00	165.00	11,600
2025-06-20	165.00	165.00	165.00	165.00	0
2025-06-19	160.00	165.00	157.50	165.00	44,880
2025-06-18	160.00	160.00	160.00	160.00	0
2025-06-17	160.00	160.00	160.00	160.00	815
2025-06-16	160.00	160.00	160.00	160.00	21
2025-06-13	160.00	160.00	160.00	160.00	1,662
2025-06-12	160.00	160.00	160.00	160.00	4,270
2025-06-11	160.00	160.00	160.00	160.00	12,549
2025-06-10	160.00	160.00	160.00	160.00	0
2025-06-09	160.00	160.00	160.00	160.00	1,657
2025-06-06	160.00	160.00	160.00	160.00	4,322
2025-06-05	160.00	160.00	160.00	160.00	5,232
2025-06-04	160.00	160.00	160.00	160.00	0
2025-06-03	160.00	160.00	160.00	160.00	78
2025-06-02	160.00	160.00	160.00	160.00	0
2025-05-30	160.00	160.00	160.00	160.00	456
2025-05-29	160.00	160.00	160.00	160.00	690
2025-05-28	160.00	160.00	160.00	160.00	2,000
2025-05-27	160.00	160.00	160.00	160.00	466
2025-05-26	156.00	156.00	156.00	156.00	0
2025-05-23	160.00	160.00	160.00	160.00	3,565
2025-05-22	165.00	165.00	160.00	160.00	3,754
2025-05-21	162.50	162.50	162.50	162.50	675
2025-05-20	162.50	162.50	162.50	162.50	8,341
2025-05-19	162.50	162.50	162.50	162.50	3,150
2025-05-16	162.50	165.00	165.00	165.00	401
2025-05-15	160.00	170.00	162.50	162.50	2,969
2025-05-14	157.50	157.50	157.50	157.50	110
2025-05-13	157.50	157.50	157.50	157.50	0
2025-05-12	157.50	157.50	157.50	157.50	6,825
2025-05-09	162.00	162.00	162.00	157.50	4,401
2025-05-08	157.50	162.00	162.00	162.00	1,763
2025-05-07	157.50	157.50	157.50	157.50	2,791
2025-05-06	157.50	157.50	157.50	157.50	1,683
2025-05-05	160.00	160.00	160.00	160.00	0
2025-05-02	152.50	160.00	160.00	160.00	10,170
2025-05-01	152.50	143.00	143.00	143.00	36,177
2025-04-30	152.50	152.50	152.50	152.50	0
2025-04-29	157.50	157.50	152.50	152.50	7,159
2025-04-28	157.50	157.50	157.50	157.50	1,020
2025-04-25	157.50	157.50	157.50	157.50	314
2025-04-24	157.50	155.00	155.00	157.50	9,682
2025-04-23	157.50	157.50	157.50	157.50	25,326
2025-04-22	157.50	157.50	155.00	157.50	1,050
2025-04-21	157.50	157.50	157.50	157.50	0
2025-04-18	157.50	157.50	157.50	157.50	0
2025-04-17	157.50	157.50	157.50	157.50	58
2025-04-16	157.50	157.50	157.50	157.50	492
2025-04-15	157.50	157.50	157.50	157.50	2,591
2025-04-14	155.00	157.50	155.00	157.50	4,484
2025-04-11	157.50	157.50	157.50	157.50	5,811
2025-04-10	155.00	157.50	155.00	157.50	7,842
2025-04-09	152.50	154.00	147.00	154.00	17,551
2025-04-08	157.50	157.50	155.00	155.00	9,089
2025-04-07	158.50	158.50	158.50	158.50	3,784
2025-04-04	161.00	161.00	158.50	158.50	1,731
2025-04-03	162.50	162.50	161.00	161.00	2,876
2025-04-02	165.00	165.00	162.50	162.50	5,043
2025-04-01	165.00	157.00	157.00	165.00	764
2025-03-31	165.00	165.00	165.00	165.00	4,368
2025-03-28	165.00	165.00	165.00	165.00	3,278
2025-03-27	165.00	165.00	165.00	165.00	251
2025-03-26	170.00	170.00	165.00	165.00	8,689
2025-03-25	167.50	175.00	170.00	175.00	19,754
2025-03-24	167.50	175.00	167.50	175.00	3,793
2025-03-21	172.50	175.00	175.00	175.00	2,654
2025-03-20	172.50	172.50	172.50	172.50	0
2025-03-19	172.50	172.50	172.50	172.50	6,442
2025-03-18	172.50	172.50	172.50	172.50	5,271
2025-03-17	172.50	175.00	175.00	175.00	2,143
2025-03-14	172.50	180.00	172.50	180.00	806
2025-03-13	175.00	175.00	172.50	172.50	5,115
2025-03-12	177.50	177.50	175.00	175.00	7,693
2025-03-11	180.00	180.00	177.50	177.50	4,316
2025-03-10	182.50	194.00	180.00	180.00	17,547
2025-03-07	182.50	190.00	182.50	190.00	16,167
2025-03-06	177.50	190.00	185.00	185.00	7,708
2025-03-05	175.00	182.00	170.00	177.50	29,546
2025-03-04	165.00	175.00	167.50	175.00	39,848
2025-03-03	164.00	165.00	160.00	165.00	16,658
2025-02-28	147.50	160.00	147.50	160.00	56,403
2025-02-27	141.00	150.00	139.00	147.50	51,355
2025-02-26	139.00	139.00	139.00	139.00	0
2025-02-25	139.00	139.00	139.00	139.00	6,136
2025-02-24	145.00	149.00	139.00	139.00	27,763
2025-02-21	145.00	145.00	145.00	145.00	135
2025-02-20	145.00	145.00	145.00	145.00	4,000
2025-02-19	145.00	150.00	150.00	150.00	17,055
2025-02-18	133.50	145.00	133.50	145.00	20,789
2025-02-17	132.50	133.50	132.50	133.50	5,392
2025-02-14	125.00	132.50	127.00	132.50	26,889
2025-02-13	123.50	125.00	123.50	125.00	5,181
2025-02-12	121.00	123.50	121.00	123.50	10,000
2025-02-11	121.00	121.00	121.00	121.00	0
2025-02-10	121.00	121.00	121.00	121.00	432
2025-02-07	120.00	121.00	120.00	121.00	1,895
2025-02-06	121.00	120.00	120.00	120.00	19
2025-02-05	121.00	121.00	121.00	121.00	0
2025-02-04	121.00	121.00	121.00	121.00	0
2025-02-03	121.00	121.00	121.00	121.00	27,067
2025-01-31	121.00	121.00	121.00	121.00	1,966
2025-01-30	121.00	121.00	121.00	121.00	565
2025-01-29	121.00	121.00	121.00	121.00	1,567
2025-01-28	121.00	125.00	121.00	125.00	2,686
2025-01-27	121.00	121.00	121.00	121.00	280
2025-01-24	121.00	121.00	121.00	121.00	1,161
2025-01-23	121.00	121.00	121.00	121.00	1,567
2025-01-22	121.00	121.00	121.00	121.00	8
2025-01-21	121.00	121.00	120.00	121.00	421
2025-01-20	123.50	121.00	120.00	121.00	8,643
2025-01-17	125.00	120.00	120.00	120.00	24,253
2025-01-16	125.00	125.00	125.00	125.00	145
2025-01-15	125.00	125.00	125.00	125.00	135
2025-01-14	125.00	125.00	125.00	125.00	2,001
2025-01-13	125.00	125.00	125.00	125.00	219,700
2025-01-10	125.00	130.00	125.00	125.00	2,818
2025-01-09	125.00	125.00	125.00	125.00	3,371
2025-01-08	125.00	125.00	125.00	125.00	319
2025-01-07	125.00	125.00	125.00	125.00	0
2025-01-06	125.00	125.00	125.00	125.00	0
2025-01-03	125.00	125.00	125.00	125.00	1,635
2025-01-02	125.00	125.00	125.00	125.00	699
2025-01-01	125.00	125.00	125.00	125.00	0
2024-12-31	122.50	125.00	122.50	125.00	178
2024-12-30	122.50	122.50	122.50	122.50	0
2024-12-27	122.50	122.50	122.50	122.50	13
2024-12-26	122.50	122.50	122.50	122.50	0
2024-12-25	122.50	122.50	122.50	122.50	0
2024-12-24	122.50	122.50	122.50	122.50	6,889
2024-12-23	122.50	122.50	122.50	122.50	16,500
2024-12-20	127.50	122.50	120.00	122.50	33,945
2024-12-19	127.50	127.50	125.00	125.00	1,827
2024-12-18	127.50	127.50	125.00	125.00	0
2024-12-17	125.00	125.00	125.00	125.00	6,570
2024-12-16	127.50	127.50	125.00	125.00	816
2024-12-13	125.00	125.00	125.00	125.00	9,758
2024-12-12	125.00	125.00	125.00	125.00	1,172
2024-12-11	125.00	125.00	125.00	125.00	490
2024-12-10	127.50	127.50	125.00	125.00	504
2024-12-09	130.00	130.00	127.50	127.50	6,486
2024-12-06	130.00	130.00	130.00	130.00	18,804
2024-12-05	130.00	130.00	130.00	130.00	0
2024-12-04	132.50	132.50	130.00	130.00	3,498
2024-12-03	132.50	132.50	132.50	132.50	0
2024-12-02	132.50	134.00	134.00	134.00	2,544
2024-11-29	132.50	132.50	132.50	132.50	0
2024-11-28	132.50	132.50	132.50	132.50	266
2024-11-27	132.50	132.50	125.00	132.50	4,316
2024-11-26	132.50	132.50	132.50	132.50	1,888
2024-11-25	132.50	132.50	132.50	132.50	504
2024-11-22	132.50	132.50	132.50	132.50	9,107
2024-11-21	132.50	132.50	132.50	132.50	1,771
2024-11-20	132.50	132.50	132.50	132.50	0
2024-11-19	135.00	135.00	132.50	132.50	1,143
2024-11-18	135.00	135.00	135.00	135.00	0
2024-11-15	135.00	135.00	135.00	135.00	11,461
2024-11-14	135.00	135.00	135.00	135.00	11,571
2024-11-13	135.00	135.00	135.00	135.00	43
2024-11-12	135.00	135.00	135.00	135.00	2,214
2024-11-11	135.00	135.00	135.00	135.00	2,180
2024-11-08	135.00	135.00	135.00	135.00	5,926
2024-11-07	135.00	135.00	135.00	135.00	954
2024-11-06	135.00	135.00	135.00	135.00	10,189
2024-11-05	135.00	135.00	135.00	135.00	40
2024-11-04	135.00	135.00	135.00	135.00	628
2024-11-01	135.00	135.00	135.00	135.00	20,590
2024-10-31	135.00	135.00	135.00	135.00	15,760
2024-10-30	132.50	135.00	123.00	135.00	105,755
2024-10-29	135.00	135.00	130.00	130.00	2,425
2024-10-28	137.50	137.50	135.00	135.00	584
2024-10-25	137.50	137.50	137.50	137.50	15,198
2024-10-24	137.50	137.50	137.50	137.50	1,922
2024-10-23	140.00	140.00	137.50	137.50	15,364
2024-10-22	140.00	140.00	140.00	140.00	15,000
2024-10-21	140.00	140.00	140.00	140.00	5
2024-10-18	140.00	140.00	140.00	140.00	506
2024-10-17	145.00	145.00	140.00	140.00	289,972
2024-10-16	142.50	142.50	140.00	142.50	3,000
2024-10-15	137.50	144.00	144.00	144.00	25,895
2024-10-14	137.50	138.00	137.50	137.50	14,030
2024-10-11	135.00	135.00	135.00	135.00	32,036
2024-10-10	135.00	135.00	135.00	135.00	13,182
2024-10-09	135.00	135.00	135.00	135.00	258
2024-10-08	135.00	135.00	135.00	135.00	3,422
2024-10-07	135.00	140.00	135.00	135.00	3,060
2024-10-04	135.00	135.00	135.00	135.00	30,598
2024-10-03	132.50	135.00	130.00	135.00	23,600
2024-10-02	135.00	135.00	130.00	130.00	8,478
2024-10-01	143.00	143.00	135.00	135.00	67,495
2024-09-30	134.00	140.00	140.00	140.00	19,586
2024-09-27	130.00	140.00	130.00	134.00	25,801
2024-09-26	129.00	135.00	129.00	130.00	5,611
2024-09-25	129.00	129.00	129.00	129.00	611
2024-09-24	127.50	129.00	127.50	129.00	23,052
2024-09-23	127.50	135.00	135.00	135.00	1,002,372
2024-09-20	120.00	127.50	120.00	127.50	1,941,505
2024-09-19	122.50	122.50	121.00	122.50	877,159
2024-09-18	125.00	125.00	125.00	125.00	3,204
2024-09-17	125.00	125.00	125.00	125.00	200
2024-09-16	127.50	127.50	125.00	125.00	2,483
2024-09-13	127.50	127.50	127.50	127.50	0
2024-09-12	127.50	127.50	127.50	127.50	1
2024-09-11	130.00	130.00	125.00	130.00	4,652
2024-09-10	130.00	130.00	130.00	130.00	3,188
2024-09-09	130.00	130.00	130.00	130.00	7
2024-09-06	130.00	130.00	130.00	130.00	5
2024-09-05	130.00	130.00	127.50	130.00	2
2024-09-04	131.00	131.00	129.00	130.00	3,507
2024-09-03	131.00	131.00	131.00	131.00	2,491
2024-09-02	131.00	131.00	131.00	131.00	13
2024-08-30	132.50	132.50	131.00	131.00	3
2024-08-29	132.50	132.50	132.50	132.50	60
2024-08-28	132.50	132.50	132.50	132.50	4,059
2024-08-27	135.00	135.00	132.50	132.50	3,697
2024-08-26	135.00	135.00	135.00	135.00	0
2024-08-23	137.50	137.50	135.00	135.00	8,524
2024-08-22	137.50	137.50	137.50	137.50	5,008
2024-08-21	140.00	140.00	135.00	137.50	11,907
2024-08-20	140.00	140.00	140.00	140.00	3,034
2024-08-19	140.00	140.00	140.00	140.00	146
2024-08-16	140.00	140.00	140.00	140.00	259
2024-08-15	140.00	145.00	138.00	138.00	13,742
2024-08-14	142.50	142.50	140.00	140.00	1,686
2024-08-13	145.00	140.00	140.00	140.00	2,204
2024-08-12	142.50	142.50	142.50	142.50	246
2024-08-09	145.00	144.00	142.50	142.50	21,665
2024-08-08	143.00	145.00	140.00	142.50	7,556
2024-08-07	142.50	142.50	140.00	140.00	0
2024-08-06	142.50	142.50	140.00	140.00	6
2024-08-05	142.50	142.50	140.00	140.00	3
2024-08-02	137.50	150.00	142.50	142.50	3,942
2024-08-01	142.50	150.00	150.00	150.00	4,195
2024-07-31	142.50	142.50	142.50	142.50	214
2024-07-30	142.50	142.50	142.50	142.50	362
2024-07-29	142.50	150.00	142.50	142.50	3,056
2024-07-26	142.50	142.50	142.50	142.50	30
2024-07-25	142.50	142.50	142.50	142.50	1,417
2024-07-24	142.50	142.50	142.50	142.50	2,385
2024-07-23	142.50	142.50	142.50	142.50	198
2024-07-22	147.50	147.50	142.50	142.50	12,200
2024-07-19	145.00	147.50	145.00	147.50	559
2024-07-18	140.00	142.50	140.00	142.50	268
2024-07-17	142.50	142.50	142.50	142.50	2,545
2024-07-16	142.50	142.50	142.50	142.50	426
2024-07-15	142.50	142.50	142.50	142.50	45,492
2024-07-12	140.00	142.50	140.00	142.50	3,521
2024-07-11	142.50	142.50	142.50	142.50	142
2024-07-10	142.50	142.50	142.50	142.50	404
2024-07-09	142.50	142.50	142.50	142.50	424
2024-07-08	142.50	145.00	145.00	145.00	2,638
2024-07-05	141.00	150.00	141.00	142.50	7,880
2024-07-04	145.00	137.50	135.00	137.50	11,887
2024-07-03	147.50	145.00	140.00	145.00	4,921
2024-07-02	150.00	150.00	142.00	147.50	12,930
2024-07-01	150.00	155.00	155.00	155.00	7,783
2024-06-28	147.50	150.00	147.50	150.00	1,466
2024-06-27	150.00	150.00	147.50	147.50	4,262
2024-06-26	150.00	150.00	150.00	150.00	806
2024-06-25	150.00	150.00	150.00	150.00	93
2024-06-24	147.50	155.00	147.50	150.00	15,038
2024-06-21	147.50	147.50	147.50	147.50	518
2024-06-20	145.00	147.50	145.00	147.50	1,179
2024-06-19	151.00	155.00	147.50	147.50	8,537
2024-06-18	147.50	147.50	147.50	147.50	510
2024-06-17	147.50	147.50	147.50	147.50	184
2024-06-14	147.50	147.50	147.50	147.50	1
2024-06-13	150.00	152.00	147.50	147.50	10,394
2024-06-12	150.00	152.00	150.00	150.00	7,524
2024-06-11	145.00	155.00	150.00	150.00	12,618
2024-06-10	140.00	151.00	140.00	151.00	15,761
2024-06-07	140.00	145.00	140.00	140.00	9,599
2024-06-06	140.00	145.00	137.50	145.00	6,408
2024-06-05	140.00	145.00	140.00	140.00	1,810
2024-06-04	145.00	145.00	137.50	140.00	95,762
2024-06-03	120.00	138.00	117.50	138.00	114,915
2024-05-31	110.00	132.50	115.00	117.50	83,259
2024-05-30	97.50	115.00	104.00	115.00	18,695
2024-05-29	95.00	96.50	93.00	96.50	605,202
2024-05-28	98.00	98.00	94.00	94.00	7,457
2024-05-27	96.50	96.50	96.50	96.50	0
2024-05-24	100.00	100.00	96.50	96.50	30,526
2024-05-23	100.00	100.00	100.00	100.00	18,331
2024-05-22	105.00	105.00	100.00	100.00	22,591
2024-05-21	105.00	110.00	105.00	105.00	7,582
2024-05-20	110.00	110.00	105.00	105.00	198,189
2024-05-17	105.00	111.00	102.50	111.00	239,635
2024-05-16	84.50	102.50	82.50	102.50	70,853
2024-05-15	75.00	82.50	75.00	82.50	7,200
2024-05-14	75.00	77.50	75.00	77.50	12,725
2024-05-13	75.00	75.00	75.00	75.00	806
2024-05-10	72.50	72.50	72.50	72.50	2,463
2024-05-09	72.50	72.50	72.50	72.50	356
2024-05-08	70.00	72.50	70.00	72.50	471
2024-05-07	69.00	70.00	67.50	70.00	95,250
2024-05-06	67.50	67.50	67.50	67.50	0
2024-05-03	67.50	67.50	67.50	67.50	4,966
2024-05-02	70.00	68.00	68.00	68.00	4,510
2024-05-01	70.00	70.00	70.00	70.00	0
2024-04-30	72.50	67.00	67.00	67.00	14,595
2024-04-29	72.50	72.50	72.50	72.50	857
2024-04-26	72.50	72.50	72.50	72.50	1,002
2024-04-25	72.50	72.50	72.50	72.50	24,631
2024-04-24	72.50	72.50	72.50	72.50	3,733
2024-04-23	72.50	72.50	72.50	72.50	1,118
2024-04-22	72.50	75.00	70.00	70.00	88,833
2024-04-19	72.50	72.50	72.50	72.50	210,994
2024-04-18	68.00	70.00	70.00	70.00	149,058
2024-04-17	70.00	71.00	71.00	71.00	20,046
2024-04-16	72.50	72.50	70.00	70.00	20,584
2024-04-15	75.00	70.00	70.00	70.00	163,876
2024-04-12	77.50	78.00	75.00	75.00	3,118
2024-04-11	75.00	75.00	75.00	75.00	3,365
2024-04-10	75.00	80.00	75.00	75.00	3,000
2024-04-09	77.50	77.50	75.00	75.00	12,409
2024-04-08	77.50	77.50	75.00	75.00	3,775
2024-04-05	77.50	77.50	75.00	75.00	1,289
2024-04-04	80.50	80.50	75.00	75.00	4,153
2024-04-03	80.50	80.50	80.50	80.50	13,133
2024-04-02	80.50	80.50	80.50	80.50	11,616
2024-04-01	80.50	80.50	80.50	80.50	0
2024-03-29	80.50	80.50	80.50	80.50	0
2024-03-28	83.00	83.00	80.50	80.50	63,250
2024-03-27	81.50	86.00	81.50	83.00	4,354
2024-03-26	82.00	83.50	77.50	81.50	11,590
2024-03-25	77.50	77.50	77.50	77.50	7,502
2024-03-22	77.50	77.50	77.50	77.50	1,314
2024-03-21	77.50	77.50	77.50	77.50	25,000
2024-03-20	82.50	86.50	77.50	77.50	3,168
2024-03-19	82.50	84.50	79.00	79.00	32,370
2024-03-18	82.50	82.50	82.50	82.50	0
2024-03-15	82.50	82.50	82.50	82.50	0
2024-03-14	82.50	82.50	82.50	82.50	0
2024-03-13	82.50	82.50	82.50	82.50	208
2024-03-12	82.50	82.50	82.50	82.50	0
2024-03-11	82.50	82.50	82.50	82.50	7,353
2024-03-08	82.50	82.50	82.50	82.50	21,030
2024-03-07	77.50	82.50	77.50	82.50	33,263
2024-03-06	75.00	75.00	75.00	75.00	7,517
2024-03-05	75.00	80.00	75.00	75.00	3,777
2024-03-04	80.00	80.00	75.00	75.00	9,999
2024-03-01	80.00	80.00	75.00	75.00	11,947
2024-02-29	80.00	80.00	80.00	80.00	0
2024-02-28	80.00	80.00	80.00	80.00	5,384
2024-02-27	82.50	82.50	80.00	80.00	107
2024-02-26	85.00	82.50	82.00	82.50	22,698
2024-02-23	85.00	85.00	85.00	85.00	2,372
2024-02-22	85.00	85.00	85.00	85.00	2,225
2024-02-21	85.00	85.00	85.00	85.00	2,060
2024-02-20	85.50	85.50	85.00	85.00	551
2024-02-19	85.50	85.50	85.00	85.00	1,007
2024-02-16	85.00	85.50	85.50	85.50	6,510
2024-02-15	85.00	85.00	85.00	85.00	207
2024-02-14	85.00	85.50	85.50	85.50	1,065
2024-02-13	85.00	85.00	85.00	85.00	0
2024-02-12	87.50	87.50	85.00	85.00	20,530
2024-02-09	87.50	87.50	85.00	87.50	16,001
2024-02-08	87.50	83.00	83.00	83.00	9,497
2024-02-07	97.50	92.50	87.50	87.50	30,909
2024-02-06	97.50	97.50	95.00	97.50	10,734
2024-02-05	95.00	102.00	97.00	97.50	25,773
2024-02-02	95.00	95.00	95.00	95.00	0
2024-02-01	95.00	95.00	95.00	95.00	7,003
2024-01-31	95.00	95.00	95.00	95.00	398
2024-01-30	95.00	95.00	95.00	95.00	0
2024-01-29	95.00	95.00	95.00	95.00	2,889
2024-01-26	95.00	95.00	95.00	95.00	6,000
2024-01-25	95.00	95.00	95.00	95.00	13,800
2024-01-24	95.00	95.00	95.00	95.00	1,871
2024-01-23	95.00	95.00	95.00	95.00	10,058
2024-01-22	95.00	95.00	95.00	95.00	10,219
2024-01-19	95.00	95.00	95.00	95.00	0
2024-01-18	95.00	95.00	95.00	95.00	141
2024-01-17	95.00	95.00	95.00	95.00	0
2024-01-16	95.00	95.00	95.00	95.00	0
2024-01-15	95.00	95.00	95.00	95.00	428
2024-01-12	95.00	95.00	95.00	95.00	1,123
2024-01-11	95.00	95.00	95.00	95.00	6,455
2024-01-10	95.00	95.00	95.00	95.00	0
2024-01-09	95.00	95.00	95.00	95.00	0
2024-01-08	95.00	95.00	95.00	95.00	127
2024-01-05	95.00	95.00	95.00	95.00	2,971
2024-01-04	90.00	95.00	90.00	95.00	13,802
2024-01-03	90.00	90.00	90.00	90.00	1,130
2024-01-02	90.00	90.00	90.00	90.00	0
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	90.00	90.00	90.00	90.00	4,547
2023-12-28	90.00	90.00	90.00	90.00	2
2023-12-27	90.00	90.00	90.00	90.00	0
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	90.00	90.00	90.00	90.00	596
2023-12-21	90.00	90.00	90.00	90.00	0
2023-12-20	95.00	95.00	92.50	92.50	11,433
2023-12-19	95.00	95.00	95.00	95.00	12,250
2023-12-18	95.00	95.00	95.00	95.00	0
2023-12-15	95.00	95.00	95.00	95.00	0
2023-12-14	95.00	95.00	88.00	95.00	2,312
2023-12-13	95.00	95.00	95.00	95.00	0
2023-12-12	95.00	95.00	95.00	95.00	9,251
2023-12-11	92.50	95.00	92.50	95.00	323
2023-12-08	92.50	92.50	92.50	92.50	13,300
2023-12-07	87.50	87.50	87.50	87.50	50
2023-12-06	87.50	87.50	87.50	87.50	1,239
2023-12-05	87.50	93.50	87.50	87.50	1,500
2023-12-04	85.00	87.50	85.00	87.50	2,250
2023-12-01	82.50	82.50	82.50	82.50	3,902
2023-11-30	82.50	82.50	82.50	82.50	14
2023-11-29	82.50	82.50	82.50	82.50	5,226
2023-11-28	82.50	82.50	82.50	82.50	5,481
2023-11-27	82.50	82.50	82.50	82.50	6,009
2023-11-24	82.50	82.50	82.50	82.50	5,496
2023-11-23	82.50	82.50	82.50	82.50	1,536
2023-11-22	82.50	82.50	82.50	82.50	4,984
2023-11-21	82.50	82.50	82.50	82.50	3,338
2023-11-20	82.50	82.50	82.50	82.50	401
2023-11-17	80.00	82.50	80.00	82.50	5,108
2023-11-16	80.00	80.00	80.00	80.00	105
2023-11-15	80.00	80.00	80.00	80.00	10,005
2023-11-14	80.00	80.00	80.00	80.00	10,824
2023-11-13	80.00	80.00	80.00	80.00	1,410
2023-11-10	80.00	80.00	80.00	80.00	3,008
2023-11-09	80.00	80.00	80.00	80.00	0
2023-11-08	80.00	80.00	80.00	80.00	0
2023-11-07	80.00	80.00	80.00	80.00	6,517
2023-11-06	80.00	80.00	80.00	80.00	3,991
2023-11-03	75.00	77.50	75.00	77.50	11,819
2023-11-02	82.50	82.50	75.00	75.00	19,387
2023-11-01	82.50	82.50	82.50	82.50	120
2023-10-31	82.50	82.50	82.50	82.50	0
2023-10-30	82.50	82.50	82.50	82.50	0
2023-10-27	82.50	82.50	82.50	82.50	96
2023-10-26	82.50	82.50	82.50	82.50	211
2023-10-25	82.50	82.50	82.50	82.50	414
2023-10-24	87.50	87.50	82.50	82.50	7,005
2023-10-23	87.50	87.50	87.50	87.50	1,039
2023-10-20	87.50	87.50	87.50	87.50	0
2023-10-19	87.50	87.50	87.50	87.50	15,619
2023-10-18	95.00	95.00	87.50	87.50	3,608
2023-10-17	95.00	95.00	95.00	95.00	518
2023-10-16	95.00	95.00	95.00	95.00	0
2023-10-13	95.00	95.00	95.00	95.00	2,537
2023-10-12	95.00	95.00	95.00	95.00	0
2023-10-11	95.00	95.00	95.00	95.00	90
2023-10-10	95.00	97.50	95.00	95.00	926
2023-10-09	102.50	102.50	95.00	95.00	6,713
2023-10-06	102.50	102.50	102.50	102.50	700
2023-10-05	102.50	102.50	102.50	102.50	573
2023-10-04	102.50	102.50	102.50	102.50	3,596
2023-10-03	105.00	105.00	100.00	102.50	6,921
2023-10-02	110.00	110.00	110.00	110.00	100
2023-09-29	110.00	105.00	105.00	105.00	761
2023-09-28	115.00	115.00	110.00	110.00	26,425
2023-09-27	120.00	120.00	115.00	115.00	5,070
2023-09-26	125.00	125.00	120.00	120.00	4,514
2023-09-25	125.00	125.00	125.00	125.00	184
2023-09-22	125.00	125.00	125.00	125.00	0
2023-09-21	125.00	125.00	125.00	125.00	151
2023-09-20	125.00	125.00	125.00	125.00	0
2023-09-19	125.00	125.00	125.00	125.00	6,551
2023-09-18	125.00	125.00	125.00	125.00	0
2023-09-15	125.00	125.00	125.00	125.00	1,151
2023-09-14	125.00	125.00	125.00	125.00	4,000
2023-09-13	125.00	125.00	125.00	125.00	0
2023-09-12	125.00	125.00	125.00	125.00	0
2023-09-11	125.00	125.00	125.00	125.00	0
2023-09-08	125.00	125.00	125.00	125.00	0
2023-09-07	125.00	125.00	125.00	125.00	0
2023-09-06	125.00	125.00	125.00	125.00	10,154
2023-09-05	125.00	125.00	125.00	125.00	100
2023-09-04	125.00	125.00	125.00	125.00	43
2023-09-01	125.00	125.00	125.00	125.00	0
2023-08-31	125.00	125.00	125.00	125.00	245
2023-08-30	125.00	125.00	125.00	125.00	0
2023-08-29	125.00	125.00	125.00	125.00	62
2023-08-28	125.00	125.00	125.00	125.00	0
2023-08-25	125.00	125.00	125.00	125.00	0
2023-08-24	125.00	125.00	125.00	125.00	602
2023-08-23	125.00	125.00	125.00	125.00	0
2023-08-22	125.00	125.00	125.00	125.00	0
2023-08-21	125.00	125.00	125.00	125.00	197
2023-08-18	125.00	125.00	125.00	125.00	6,761
2023-08-17	123.50	123.50	123.50	123.50	8
2023-08-16	123.50	123.50	123.50	123.50	33,710
2023-08-15	120.00	124.00	120.00	123.50	4,854
2023-08-14	124.00	124.00	124.00	124.00	9,679
2023-08-11	125.00	125.00	124.00	124.00	12,493
2023-08-10	125.00	125.00	125.00	125.00	785
2023-08-09	125.00	125.00	125.00	125.00	2,183
2023-08-08	125.00	125.00	125.00	125.00	121
2023-08-07	128.50	128.50	125.00	125.00	3,040
2023-08-04	128.50	128.50	128.50	128.50	0
2023-08-03	128.50	128.50	128.50	128.50	187
2023-08-02	131.50	131.50	128.50	128.50	1
2023-08-01	133.00	133.00	131.50	131.50	2,504
2023-07-31	133.00	133.00	133.00	133.00	6,301
2023-07-28	133.00	133.00	133.00	133.00	1,000
2023-07-27	133.00	133.00	133.00	133.00	619
2023-07-26	133.00	133.00	133.00	133.00	3,915
2023-07-25	133.00	133.00	133.00	133.00	1,288
2023-07-24	137.50	137.50	133.00	133.00	185
2023-07-21	137.50	137.50	135.00	137.50	1,082
2023-07-20	137.50	137.50	137.50	137.50	0
2023-07-19	135.50	137.50	135.50	137.50	5,007
2023-07-18	135.50	135.50	135.50	135.50	177
2023-07-17	135.50	135.50	135.50	135.50	0
2023-07-14	135.50	135.50	135.50	135.50	0
2023-07-13	135.50	135.50	135.50	135.50	0
2023-07-12	139.00	139.00	134.50	135.50	11,103
2023-07-11	139.00	139.00	139.00	139.00	177
2023-07-10	139.00	139.00	139.00	139.00	69
2023-07-07	140.00	140.00	139.00	139.00	9,016
2023-07-06	140.00	140.00	140.00	140.00	10
2023-07-05	140.00	140.00	140.00	140.00	0
2023-07-04	140.00	140.00	140.00	140.00	4,197
2023-07-03	140.50	140.50	140.00	140.00	251
2023-06-30	140.50	140.50	140.50	140.50	1,121
2023-06-29	134.00	140.50	134.00	140.50	17,708
2023-06-28	146.00	146.00	134.00	134.00	15,572
2023-06-27	147.50	147.50	146.00	146.00	1,516
2023-06-26	147.50	147.50	147.50	147.50	2,163
2023-06-23	147.50	147.50	147.50	147.50	25
2023-06-22	147.50	147.50	147.50	147.50	15
2023-06-21	163.00	163.00	147.50	147.50	2,314
2023-06-20	163.00	163.00	163.00	163.00	0
2023-06-19	163.00	163.00	163.00	163.00	5
2023-06-16	163.00	163.00	163.00	163.00	3,488
2023-06-15	162.00	163.00	162.00	163.00	2,959
2023-06-14	162.00	162.00	162.00	162.00	0
2023-06-13	162.00	162.00	162.00	162.00	1,552
2023-06-12	162.00	162.00	162.00	162.00	641
2023-06-09	162.00	162.00	162.00	162.00	1
2023-06-08	162.00	162.00	162.00	162.00	0
2023-06-07	163.00	163.00	162.00	162.00	15,402
2023-06-06	168.00	168.00	165.50	165.50	2,735
2023-06-05	168.00	167.00	167.00	167.00	1,000
2023-06-02	168.00	168.00	168.00	168.00	426
2023-06-01	169.00	169.00	168.00	168.00	5,093
2023-05-31	170.00	170.00	170.00	170.00	524
2023-05-30	170.00	170.00	170.00	170.00	147
2023-05-29	170.00	170.00	170.00	170.00	0
2023-05-26	170.00	170.00	170.00	170.00	114
2023-05-25	170.00	170.00	170.00	170.00	384
2023-05-24	170.00	170.00	170.00	170.00	0
2023-05-23	170.00	170.00	170.00	170.00	566
2023-05-22	170.00	170.00	170.00	170.00	225,036
2023-05-19	170.00	170.00	170.00	170.00	301
2023-05-18	170.00	170.00	170.00	170.00	5,362
2023-05-17	166.50	166.50	166.50	166.50	3,335
2023-05-16	166.50	167.00	167.00	166.50	42,000
2023-05-15	166.50	166.50	166.50	166.50	884
2023-05-12	168.50	168.50	167.50	167.50	16,295
2023-05-11	168.50	168.50	168.50	168.50	1,173
2023-05-10	168.50	168.50	168.50	168.50	3,501
2023-05-09	168.50	168.50	168.50	168.50	10,028
2023-05-08	168.50	168.50	168.50	168.50	0
2023-05-05	168.50	168.50	168.50	168.50	0
2023-05-04	171.00	171.00	171.00	171.00	46
2023-05-03	170.50	171.00	170.50	171.00	2,293
2023-05-02	170.50	170.50	170.50	170.50	455
2023-05-01	170.50	170.50	170.50	170.50	0
2023-04-28	168.00	170.50	168.00	170.50	7,786
2023-04-27	168.00	168.00	168.00	168.00	343
2023-04-26	168.00	168.00	167.00	168.00	5,146
2023-04-25	167.50	170.50	167.50	168.00	11,540
2023-04-24	170.00	170.00	167.50	167.50	4,904
2023-04-21	170.00	170.00	170.00	170.00	905
2023-04-20	170.00	170.00	170.00	170.00	1,000
2023-04-19	170.00	170.00	170.00	170.00	2,077
2023-04-18	168.50	170.00	168.00	170.00	10,413
2023-04-17	168.50	168.50	168.00	168.50	2,000
2023-04-14	168.50	168.50	168.50	168.50	1
2023-04-13	168.50	168.50	168.50	168.50	278
2023-04-12	168.50	168.50	168.50	168.50	1,606
2023-04-11	168.50	168.50	168.50	168.50	87
2023-04-10	168.50	168.50	168.50	168.50	0
2023-04-07	168.50	168.50	168.50	168.50	0
2023-04-06	168.50	170.00	168.50	168.50	955
2023-04-05	168.50	168.50	168.50	168.50	5,212
2023-04-04	168.50	168.50	168.50	168.50	511
2023-04-03	168.50	168.50	168.50	168.50	3,572
2023-03-31	167.00	168.50	167.00	168.50	11,313
2023-03-30	167.00	167.00	167.00	167.00	46,493
2023-03-29	163.50	167.00	163.50	167.00	17,859
2023-03-28	165.50	165.50	163.50	163.50	26,415
2023-03-27	165.50	165.50	165.50	165.50	1,901
2023-03-24	168.50	168.50	164.00	165.50	11,146
2023-03-23	162.50	168.50	162.50	168.50	4,527
2023-03-22	160.00	165.00	165.00	165.00	158,737
2023-03-21	154.50	155.00	154.50	155.00	7,537
2023-03-20	156.50	156.50	156.50	156.50	1,342
2023-03-17	157.50	157.50	156.50	156.50	16,062
2023-03-16	157.50	157.50	155.00	157.50	26,956
2023-03-15	158.00	158.50	156.50	158.00	63,094
2023-03-14	158.50	158.50	157.50	158.00	186,246
2023-03-13	158.50	158.50	158.50	158.50	16,700
2023-03-10	158.50	158.50	157.00	159.00	100,782
2023-03-09	158.50	159.00	159.00	159.00	32,055
2023-03-08	159.00	161.00	158.50	158.50	172,699
2023-03-07	159.00	159.00	158.50	159.00	52,006
2023-03-06	158.50	159.00	157.50	158.50	57,588
2023-03-03	159.50	160.00	157.50	158.50	169,416
2023-03-02	159.50	159.50	157.50	159.50	23,781
2023-03-01	161.00	163.50	159.50	159.50	623,158
2023-02-28	163.50	163.50	157.50	161.00	589,534
2023-02-27	165.00	168.00	165.00	165.00	132,296
2023-02-24	165.00	167.00	167.00	167.00	34,794
2023-02-23	165.00	167.00	165.00	165.00	35,214
2023-02-22	166.00	166.00	165.00	165.00	14,143
2023-02-21	166.00	170.00	166.00	166.00	68,778
2023-02-20	165.00	168.50	165.00	166.00	20,858
2023-02-17	170.00	170.00	165.00	165.00	15,961
2023-02-16	165.00	170.00	165.00	170.00	35,929
2023-02-15	162.50	167.50	162.50	165.00	42,429
2023-02-14	157.50	162.50	160.00	162.50	40,602
2023-02-13	162.00	162.00	152.50	157.50	354,872
2023-02-10	164.50	163.00	163.00	163.00	81,196
2023-02-09	164.50	164.50	164.50	164.50	18,772
2023-02-08	164.50	164.50	164.50	164.50	77,535
2023-02-07	165.50	166.00	164.50	164.50	75,478
2023-02-06	170.00	170.00	162.50	165.50	225,747
2023-02-03	165.00	170.00	165.00	170.00	129,007
2023-02-02	165.00	165.00	165.00	165.00	30,684
2023-02-01	165.00	165.00	165.00	165.00	2,086
2023-01-31	165.00	162.00	162.00	162.00	57,606
2023-01-30	165.50	165.50	163.50	163.50	5,324
2023-01-27	160.00	165.50	160.00	165.50	8,588
2023-01-26	165.00	165.00	160.00	165.00	143,828
2023-01-25	165.00	165.00	163.50	165.00	8,597
2023-01-24	165.00	165.00	165.00	165.00	178
2023-01-23	165.00	165.00	165.00	165.00	6,304
2023-01-20	170.00	168.00	165.00	165.00	49,145
2023-01-19	171.50	171.50	165.00	170.00	5,987
2023-01-18	171.50	171.50	171.50	171.50	20,783
2023-01-17	171.50	171.50	171.50	171.50	9,642
2023-01-16	168.50	171.50	168.50	171.50	23,299
2023-01-13	168.50	168.50	168.50	168.50	40,855
2023-01-12	168.50	168.50	168.50	168.50	4,379
2023-01-11	168.50	168.50	168.50	168.50	22,071
2023-01-10	175.00	170.00	169.00	169.00	59,092
2023-01-09	175.00	175.00	172.00	175.00	9,860
2023-01-06	165.00	175.00	165.00	175.00	133,104
2023-01-05	172.50	172.50	165.00	165.00	42,766
2023-01-04	175.00	178.00	174.00	174.00	36,171
2023-01-03	175.00	180.00	177.00	177.00	93,482
2023-01-02	175.00	175.00	175.00	175.00	0
2022-12-30	172.50	195.00	172.50	175.00	83,071
2022-12-29	142.50	152.50	142.50	152.50	28,622
2022-12-28	145.00	145.00	142.50	142.50	8,138
2022-12-27	145.00	145.00	145.00	145.00	0
2022-12-26	145.00	145.00	145.00	145.00	0
2022-12-23	141.00	145.00	141.00	145.00	5,565
2022-12-22	141.00	141.00	141.00	141.00	803
2022-12-21	141.00	141.00	141.00	141.00	1,603
2022-12-20	132.50	141.00	132.50	141.00	11,863
2022-12-19	130.00	132.50	130.00	132.50	37,708
2022-12-16	130.00	130.00	130.00	130.00	1,682
2022-12-15	130.00	130.00	130.00	130.00	3,651
2022-12-14	130.00	130.00	130.00	130.00	3,589
2022-12-13	127.50	130.00	127.50	130.00	27,029
2022-12-12	127.50	127.50	127.50	127.50	1,260
2022-12-09	127.50	127.50	127.50	127.50	385
2022-12-08	127.50	127.50	127.50	127.50	3,056
2022-12-07	127.50	127.50	127.50	127.50	2
2022-12-06	127.50	127.50	127.50	127.50	1,017
2022-12-05	127.50	127.50	127.50	127.50	15,189
2022-12-02	127.50	127.50	127.50	127.50	1,574
2022-12-01	125.00	130.00	125.00	130.00	19,683
2022-11-30	125.00	125.00	125.00	125.00	21,905
2022-11-29	130.00	130.00	125.00	125.00	18,146
2022-11-28	132.50	132.50	130.00	130.00	4,589
2022-11-25	132.50	132.50	132.50	132.50	13,520
2022-11-24	132.50	132.50	132.50	132.50	905
2022-11-23	132.50	132.50	132.50	132.50	2,024
2022-11-22	132.50	132.50	132.50	132.50	3,418
2022-11-21	135.00	135.00	132.50	132.50	14,780
2022-11-18	135.00	135.00	135.00	135.00	1,305
2022-11-17	135.00	135.00	135.00	135.00	525
2022-11-16	135.00	135.00	135.00	135.00	471
2022-11-15	135.00	135.00	135.00	135.00	6,606
2022-11-14	135.00	135.00	131.00	135.00	7,234
2022-11-11	135.00	135.00	135.00	135.00	1,446
2022-11-10	135.00	135.00	135.00	135.00	4,569
2022-11-09	135.00	135.00	135.00	135.00	4
2022-11-08	135.00	135.00	135.00	135.00	110
2022-11-07	135.00	135.00	135.00	135.00	2,887
2022-11-04	135.00	135.00	132.50	135.00	12,786
2022-11-03	135.00	135.00	135.00	135.00	8,231
2022-11-02	135.00	135.00	135.00	135.00	1,641
2022-11-01	135.00	135.00	135.00	135.00	739
2022-10-31	137.50	137.50	135.00	135.00	2,056
2022-10-28	137.50	137.50	137.50	137.50	8,437
2022-10-27	137.50	137.50	137.50	137.50	2,066
2022-10-26	137.50	140.00	137.50	137.50	39,446
2022-10-25	135.00	135.00	135.00	135.00	242
2022-10-24	137.50	137.50	135.00	135.00	105
2022-10-21	137.50	137.50	137.50	137.50	9,851
2022-10-20	137.50	137.50	137.50	137.50	1
2022-10-19	140.00	140.00	137.50	137.50	1,500
2022-10-18	142.50	142.50	140.00	140.00	401
2022-10-17	142.50	142.50	142.50	142.50	1,205
2022-10-14	145.00	145.00	142.50	142.50	2,664
2022-10-13	145.00	145.00	145.00	145.00	102
2022-10-12	145.00	145.00	145.00	145.00	0
2022-10-11	145.00	145.00	145.00	145.00	702
2022-10-10	145.00	145.00	140.00	145.00	0
2022-10-07	150.00	150.00	145.00	145.00	10,019
2022-10-06	150.00	150.00	150.00	150.00	4
2022-10-05	150.00	150.00	147.50	150.00	9,124
2022-10-04	150.00	150.00	150.00	150.00	5,394
2022-10-03	150.00	150.00	150.00	150.00	3,002
2022-09-30	155.00	155.00	150.00	150.00	8,378
2022-09-29	155.00	155.00	155.00	155.00	25
2022-09-28	155.00	155.00	150.00	155.00	103
2022-09-27	155.00	155.00	155.00	155.00	40,956
2022-09-26	155.00	155.00	155.00	155.00	2,056
2022-09-23	155.00	155.00	150.00	155.00	0
2022-09-22	155.00	155.00	155.00	155.00	14,857
2022-09-21	155.00	155.00	155.00	155.00	4,733
2022-09-20	155.00	155.00	150.00	155.00	649
2022-09-19	155.00	155.00	155.00	155.00	0
2022-09-16	151.00	151.00	150.00	155.00	1,133
2022-09-15	155.00	159.00	159.00	155.00	43,894
2022-09-14	155.00	155.00	150.00	155.00	6,302
2022-09-13	155.00	155.00	155.00	155.00	2,028
2022-09-12	157.50	157.50	155.00	155.00	782
2022-09-09	157.50	157.50	155.00	157.50	2,772
2022-09-08	157.50	157.50	155.00	157.50	10,113
2022-09-07	155.00	155.00	155.00	157.50	12,807
2022-09-06	157.50	157.50	155.00	157.50	55
2022-09-05	157.50	157.50	155.00	157.50	4,171
2022-09-02	157.50	157.50	155.00	157.50	5,241
2022-09-01	157.50	157.50	157.50	157.50	14,256
2022-08-31	157.50	157.50	157.50	157.50	832,194
2022-08-30	157.50	157.50	157.50	157.50	1
2022-08-29	157.50	157.50	157.50	157.50	0
2022-08-26	157.50	157.50	157.50	157.50	3,212
2022-08-25	157.50	157.50	157.50	157.50	12,450
2022-08-24	157.50	157.50	157.50	157.50	1,010
2022-08-23	157.50	157.50	157.50	157.50	14,534
2022-08-22	157.50	157.50	155.00	157.50	4,029
2022-08-19	157.50	157.50	155.00	157.50	23,660
2022-08-18	155.00	157.50	155.00	157.50	6,089
2022-08-17	155.00	155.00	155.00	155.00	2,426
2022-08-16	155.00	155.00	155.00	155.00	15
2022-08-15	155.00	155.00	155.00	155.00	13,941
2022-08-12	155.00	155.00	150.00	155.00	1,708
2022-08-11	155.00	159.00	159.00	155.00	7,200
2022-08-10	151.00	155.00	147.00	155.00	12,134
2022-08-09	145.00	150.00	145.00	150.00	15,864
2022-08-08	167.00	167.00	167.00	167.00	127,360
2022-08-05	166.00	167.00	166.00	167.00	3,891
2022-08-04	167.00	167.00	163.50	166.00	12,519
2022-08-03	167.00	167.00	167.00	167.00	1,586
2022-08-02	167.00	167.00	167.00	167.00	6,850
2022-08-01	173.50	173.50	167.00	167.00	17,119
2022-07-29	167.50	173.50	173.00	173.50	40,377
2022-07-28	167.50	167.50	165.00	167.50	2,367
2022-07-27	167.50	167.50	165.00	167.50	18,761
2022-07-26	173.00	173.00	173.00	167.50	8,196
2022-07-25	167.50	167.50	165.00	167.50	233
2022-07-22	167.50	167.50	165.00	167.50	10,841
2022-07-21	167.50	167.50	165.00	167.50	634
2022-07-20	167.50	167.50	165.00	167.50	33,686
2022-07-19	167.50	167.50	167.50	167.50	13,307
2022-07-18	167.50	167.50	167.50	167.50	43
2022-07-15	167.50	167.50	167.50	167.50	3,559
2022-07-14	170.00	170.00	167.50	167.50	6,994
2022-07-13	170.00	170.00	170.00	170.00	18,323
2022-07-12	170.00	170.00	170.00	170.00	4,215
2022-07-11	170.00	170.00	165.00	170.00	20,652
2022-07-08	170.00	170.00	165.00	170.00	383
2022-07-07	170.00	170.00	165.00	170.00	11,148
2022-07-06	170.00	170.00	165.00	170.00	308
2022-07-05	170.00	170.00	165.00	170.00	4,658
2022-07-04	165.00	170.00	165.00	170.00	1,194
2022-07-01	170.00	170.00	165.00	170.00	5,703
2022-06-30	170.00	175.00	175.00	170.00	99,516
2022-06-29	170.00	172.00	172.00	172.00	21,927
2022-06-28	170.00	170.00	165.00	170.00	5,550
2022-06-27	170.00	170.00	165.00	170.00	10,756
2022-06-24	170.00	170.00	170.00	170.00	1,173
2022-06-23	170.00	170.00	170.00	170.00	1,749
2022-06-22	170.00	170.00	170.00	170.00	6,752
2022-06-21	170.00	170.00	170.00	170.00	5,659
2022-06-20	170.00	170.00	170.00	170.00	14,622
2022-06-17	171.50	171.50	170.00	170.00	13,619
2022-06-16	173.50	173.50	171.50	171.50	40,780
2022-06-15	173.50	173.50	173.50	173.50	3,300
2022-06-14	173.50	173.50	170.00	173.50	31,447
2022-06-13	178.00	178.00	172.50	173.50	38,645
2022-06-10	185.00	185.00	178.00	178.00	49,651
2022-06-09	185.00	185.00	180.00	185.00	11,111
2022-06-08	185.00	187.50	180.00	185.00	11,080
2022-06-07	185.00	185.00	180.00	185.00	1,446
2022-06-06	185.00	185.00	180.00	185.00	26
2022-06-03	185.00	185.00	185.00	185.00	0
2022-06-02	185.00	185.00	185.00	185.00	0
2022-06-01	185.00	185.00	180.00	185.00	7,096
2022-05-31	185.00	185.00	180.00	185.00	8,751
2022-05-30	185.00	185.00	180.00	182.50	10,380
2022-05-27	185.00	185.00	180.00	182.50	54,567
2022-05-26	192.50	192.50	185.00	185.00	16,153
2022-05-25	196.00	196.00	192.00	196.00	3,589
2022-05-24	196.00	192.00	192.00	192.00	852
2022-05-23	202.00	204.00	196.00	196.00	10,661
2022-05-20	202.00	202.00	202.00	202.00	778
2022-05-19	202.00	202.00	200.00	202.00	495
2022-05-18	201.00	202.00	198.00	202.00	2,612
2022-05-17	200.00	198.00	198.00	198.00	15,018
2022-05-16	200.00	200.00	196.00	200.00	0
2022-05-13	200.00	200.00	200.00	200.00	238
2022-05-12	197.00	200.00	194.00	200.00	4,364
2022-05-11	197.00	197.00	194.00	197.00	0
2022-05-10	197.00	197.00	194.00	197.00	1,000
2022-05-09	210.00	210.00	197.00	197.00	21,591
2022-05-06	210.00	210.00	206.00	210.00	3,007
2022-05-05	211.00	211.00	207.00	210.00	34,600
2022-05-04	211.00	211.00	208.00	211.00	3,198
2022-05-03	211.00	211.00	208.00	211.00	913
2022-05-02	211.00	211.00	211.00	211.00	0
2022-04-29	211.00	211.00	208.00	211.00	7,775
2022-04-28	211.00	211.00	208.00	211.00	11,262
2022-04-27	211.00	211.00	208.00	211.00	10,617
2022-04-26	209.00	211.00	209.00	211.00	7,244
2022-04-25	209.00	209.00	207.00	209.00	25,560
2022-04-22	212.00	212.00	209.00	209.00	12,830
2022-04-21	215.00	215.00	212.00	212.00	15,551
2022-04-20	213.00	216.00	213.00	215.00	11,811
2022-04-19	210.00	213.00	206.00	213.00	20,335
2022-04-18	210.00	210.00	210.00	210.00	0
2022-04-15	210.00	210.00	210.00	210.00	0
2022-04-14	210.00	210.00	204.00	210.00	7,410
2022-04-13	210.00	210.00	204.00	210.00	742
2022-04-12	210.00	210.00	204.00	210.00	4,243
2022-04-11	210.00	210.00	204.00	210.00	7,527
2022-04-08	210.00	204.00	204.00	204.00	4,538
2022-04-07	210.00	210.00	204.00	210.00	5
2022-04-06	210.00	210.00	204.00	210.00	2,519
2022-04-05	211.00	211.00	210.00	210.00	9,857
2022-04-04	207.00	211.00	207.00	211.00	39,820
2022-04-01	205.00	206.00	205.00	206.00	19,630
2022-03-31	205.00	205.00	200.00	205.00	5,280
2022-03-30	205.00	210.00	210.00	210.00	10,224
2022-03-29	203.00	205.00	200.00	205.00	71,724
2022-03-28	203.00	203.00	203.00	203.00	29,733
2022-03-25	203.00	203.00	203.00	203.00	1,984
2022-03-24	203.00	203.00	203.00	203.00	14,050
2022-03-23	203.00	203.00	200.00	203.00	14,355
2022-03-22	203.00	203.00	203.00	203.00	6,088
2022-03-21	203.00	203.00	203.00	203.00	1,002
2022-03-18	204.00	204.00	203.00	203.00	42,962
2022-03-17	207.00	207.00	204.00	204.00	6,763
2022-03-16	207.00	207.00	207.00	207.00	8,235
2022-03-15	207.00	207.00	207.00	207.00	12,739
2022-03-14	207.00	207.00	207.00	207.00	3,804
2022-03-11	208.00	208.00	207.00	207.00	12,372
2022-03-10	212.00	212.00	208.00	208.00	12,874
2022-03-09	212.00	212.00	212.00	212.00	10,547
2022-03-08	212.00	212.00	212.00	212.00	68,180
2022-03-07	214.00	214.00	210.00	212.00	42,279
2022-03-04	214.00	214.00	214.00	214.00	67,265
2022-03-03	206.00	215.00	206.00	215.00	36,906
2022-03-02	206.00	204.00	204.00	204.00	17,759
2022-03-01	206.00	206.00	206.00	206.00	296,928
2022-02-28	206.00	206.00	206.00	206.00	9,349
2022-02-25	206.00	206.00	202.00	206.00	2,147
2022-02-24	206.00	206.00	206.00	206.00	23,293
2022-02-23	209.00	209.00	209.00	209.00	1,807
2022-02-22	209.00	209.00	209.00	209.00	2,873
2022-02-21	209.00	209.00	202.00	209.00	2,434
2022-02-18	209.00	209.00	202.00	209.00	2,671
2022-02-17	209.00	209.00	209.00	209.00	16
2022-02-16	209.00	209.00	209.00	209.00	4,453
2022-02-15	209.00	209.00	209.00	209.00	21,300
2022-02-14	208.00	209.00	202.00	209.00	2,217
2022-02-11	208.00	208.00	202.00	208.00	1,112
2022-02-10	208.00	208.00	208.00	208.00	10,996
2022-02-09	209.00	209.00	208.00	208.00	19,265
2022-02-08	213.00	213.00	209.00	213.00	6,375
2022-02-07	213.00	213.00	213.00	213.00	3,502
2022-02-04	213.00	213.00	213.00	213.00	15,616
2022-02-03	213.00	213.00	213.00	213.00	4,824
2022-02-02	213.00	213.00	213.00	213.00	0
2022-02-01	213.00	213.00	213.00	213.00	6,844
2022-01-31	207.00	213.00	207.00	213.00	62,564
2022-01-28	207.00	207.00	207.00	207.00	5,024
2022-01-27	207.00	207.00	206.00	207.00	5,670
2022-01-26	216.00	216.00	206.00	211.00	12,424
2022-01-25	216.00	216.00	216.00	216.00	4,671
2022-01-24	224.00	224.00	216.00	216.00	11,515
2022-01-21	224.00	224.00	224.00	224.00	4,716
2022-01-20	224.00	224.00	224.00	224.00	50,078
2022-01-19	224.00	224.00	224.00	224.00	304
2022-01-18	225.00	225.00	224.00	224.00	8,193
2022-01-17	225.00	225.00	225.00	225.00	18,337
2022-01-14	226.00	226.00	222.00	225.00	27,363
2022-01-13	225.00	225.00	225.00	225.00	2,436
2022-01-12	225.00	225.00	225.00	225.00	1,612
2022-01-11	225.00	225.00	225.00	225.00	4,691
2022-01-10	224.00	225.00	224.00	225.00	39,076
2022-01-07	224.00	224.00	220.00	224.00	401,942
2022-01-06	221.00	224.00	224.00	221.00	185,256
2022-01-05	221.00	221.00	221.00	221.00	134,322
2022-01-04	221.00	221.00	221.00	221.00	14,775
2022-01-03	221.00	221.00	221.00	221.00	0
2021-12-31	221.00	221.00	221.00	221.00	5,000
2021-12-30	221.00	221.00	214.00	221.00	120
2021-12-29	221.00	221.00	214.00	221.00	48,703
2021-12-28	221.00	221.00	221.00	221.00	0
2021-12-27	221.00	221.00	221.00	221.00	0
2021-12-24	221.00	221.00	221.00	221.00	7,765
2021-12-23	224.00	224.00	221.00	221.00	12,929
2021-12-22	223.00	224.00	223.00	224.00	24,946
2021-12-21	223.00	223.00	223.00	223.00	905
2021-12-20	227.00	227.00	223.00	223.00	9,471
2021-12-17	227.00	227.00	224.00	227.00	15,708
2021-12-16	227.00	227.00	227.00	227.00	27,044
2021-12-15	227.00	227.00	227.00	227.00	9,768
2021-12-14	227.00	227.00	227.00	227.00	791,577
2021-12-13	233.00	233.00	228.00	228.00	27,668
2021-12-10	235.00	235.00	232.00	233.00	38,753
2021-12-09	228.00	235.00	228.00	232.00	249,608
2021-12-08	228.00	228.00	228.00	228.00	11,770
2021-12-07	228.00	228.00	228.00	228.00	3,025
2021-12-06	228.00	228.00	228.00	228.00	162
2021-12-03	228.00	228.00	226.00	228.00	10,000
2021-12-02	227.00	228.00	224.00	228.00	8,400
2021-12-01	225.00	227.00	220.00	227.00	15,442
2021-11-30	225.00	225.00	225.00	225.00	3,418
2021-11-29	225.00	225.00	225.00	225.00	1,925
2021-11-26	227.00	227.00	220.00	225.00	0
2021-11-25	228.00	222.00	222.00	228.00	8,096
2021-11-24	228.00	228.00	226.00	228.00	524
2021-11-23	228.00	234.00	234.00	228.00	3,883
2021-11-22	228.00	228.00	228.00	228.00	5,045
2021-11-19	229.00	229.00	226.00	228.00	4,458
2021-11-18	229.00	229.00	229.00	229.00	3,060
2021-11-17	229.00	229.00	229.00	229.00	0
2021-11-16	229.00	229.00	229.00	229.00	2,997
2021-11-15	229.00	229.00	229.00	229.00	6,150
2021-11-12	228.00	229.00	228.00	229.00	23,249
2021-11-11	228.00	228.00	226.00	228.00	8,558
2021-11-10	232.00	233.00	228.00	228.00	56,567
2021-11-09	232.00	232.00	232.00	232.00	1,406,854
2021-11-08	232.00	232.00	232.00	232.00	2,000
2021-11-05	235.00	235.00	230.00	232.00	5,561
2021-11-04	235.00	235.00	235.00	235.00	15,107
2021-11-03	235.00	235.00	235.00	235.00	22,845
2021-11-02	238.00	238.00	235.00	235.00	13,784
2021-11-01	238.00	238.00	238.00	238.00	1,871
2021-10-29	238.00	238.00	238.00	238.00	8,350
2021-10-28	238.00	238.00	238.00	238.00	2,636
2021-10-27	238.00	238.00	238.00	238.00	241,416
2021-10-26	238.00	238.00	238.00	238.00	3,500
2021-10-25	238.00	240.00	240.00	238.00	2,031
2021-10-22	238.00	238.00	238.00	238.00	14,898
2021-10-21	237.00	237.00	237.00	237.00	15,095
2021-10-20	237.00	237.00	237.00	237.00	11,387
2021-10-19	237.00	237.00	237.00	237.00	9,721
2021-10-18	237.00	237.00	237.00	237.00	17,715
2021-10-15	237.00	237.00	230.00	237.00	6,452
2021-10-14	237.00	237.00	237.00	237.00	15,543
2021-10-13	237.00	237.00	237.00	237.00	18,940
2021-10-12	237.00	234.00	234.00	234.00	14,800
2021-10-11	239.00	239.00	239.00	239.00	15,255
2021-10-08	243.00	243.00	239.00	239.00	11,737
2021-10-07	243.00	243.00	240.00	243.00	15,909
2021-10-06	243.00	245.00	240.00	243.00	11,282
2021-10-05	243.00	243.00	243.00	243.00	207,828
2021-10-04	243.00	243.00	243.00	243.00	2,139
2021-10-01	243.00	243.00	243.00	243.00	3,763
2021-09-30	244.00	244.00	243.00	243.00	21,815
2021-09-29	244.00	244.00	244.00	244.00	47,550
2021-09-28	244.00	244.00	242.00	244.00	10,960
2021-09-27	245.00	245.00	244.00	244.00	81,859
2021-09-24	243.00	245.00	240.00	245.00	39,355
2021-09-23	242.00	244.00	242.00	244.00	36,005
2021-09-22	238.00	246.00	235.00	246.00	54,669
2021-09-21	229.00	238.00	234.00	235.00	34,336
2021-09-20	226.00	232.00	226.00	232.00	62,321
2021-09-17	226.00	228.00	228.00	228.00	47,925
2021-09-16	226.00	226.00	226.00	226.00	6,295
2021-09-15	226.00	226.00	224.00	226.00	720
2021-09-14	226.00	226.00	226.00	226.00	416
2021-09-13	226.00	226.00	224.00	226.00	3,212
2021-09-10	226.00	226.00	224.00	226.00	17,078
2021-09-09	226.00	226.00	224.00	226.00	6,441
2021-09-08	226.00	226.00	224.00	226.00	436
2021-09-07	226.00	226.00	224.00	226.00	7,118
2021-09-06	226.00	226.00	224.00	226.00	1,247
2021-09-03	226.00	226.00	224.00	226.00	7,946
2021-09-02	226.00	226.00	224.00	226.00	1,587
2021-09-01	224.00	226.00	220.00	226.00	12,202
2021-08-31	224.00	224.00	220.00	224.00	3,048
2021-08-30	224.00	224.00	224.00	224.00	0
2021-08-27	224.00	224.00	220.00	224.00	2,500
2021-08-26	224.00	224.00	220.00	224.00	15,466
2021-08-25	224.00	224.00	220.00	224.00	2,000
2021-08-24	224.00	224.00	220.00	224.00	16,417
2021-08-23	224.00	224.00	220.00	224.00	63,485
2021-08-20	224.00	224.00	220.00	224.00	2,627
2021-08-19	222.00	224.00	220.00	224.00	8,456
2021-08-18	224.00	224.00	222.00	222.00	16,323
2021-08-17	223.00	224.00	220.00	224.00	2,467
2021-08-16	223.00	223.00	220.00	223.00	5,939
2021-08-13	223.00	223.00	220.00	223.00	2,558
2021-08-12	223.00	223.00	220.00	223.00	3,532
2021-08-11	223.00	223.00	220.00	223.00	7,678
2021-08-10	223.00	223.00	220.00	223.00	1,675
2021-08-09	223.00	223.00	220.00	223.00	3,733
2021-08-06	223.00	223.00	220.00	223.00	2,913
2021-08-05	223.00	223.00	220.00	223.00	9,043
2021-08-04	223.00	223.00	220.00	223.00	13,080
2021-08-03	223.00	223.00	220.00	223.00	12,241
2021-08-02	223.00	223.00	220.00	223.00	16,970
2021-07-30	223.00	223.00	220.00	223.00	6,930
2021-07-29	222.00	223.00	220.00	223.00	31,088
2021-07-28	212.00	222.00	210.00	222.00	16,345
2021-07-27	210.00	212.00	206.00	212.00	9,021
2021-07-26	210.00	210.00	206.00	210.00	872
2021-07-23	210.00	210.00	206.00	210.00	475
2021-07-22	210.00	210.00	206.00	210.00	8,220
2021-07-21	208.00	210.00	202.00	210.00	18,864
2021-07-20	208.00	208.00	202.00	208.00	6,675
2021-07-19	210.00	210.00	206.00	208.00	5,411
2021-07-16	204.00	206.00	204.00	210.00	10,706
2021-07-15	210.00	210.00	210.00	210.00	10,159
2021-07-14	210.00	210.00	210.00	210.00	3,744
2021-07-13	210.00	210.00	210.00	210.00	25,078
2021-07-12	210.00	210.00	210.00	210.00	16,524
2021-07-09	210.00	210.00	210.00	210.00	2,214
2021-07-08	207.00	210.00	206.00	210.00	539,520
2021-07-07	210.00	210.00	206.00	210.00	3,470
2021-07-06	210.00	210.00	210.00	210.00	9,031
2021-07-05	207.00	210.00	200.00	210.00	31,322
2021-07-02	207.00	207.00	207.00	207.00	20,980
2021-07-01	207.00	207.00	207.00	207.00	9,669
2021-06-30	207.00	207.00	207.00	207.00	942
2021-06-29	204.00	207.00	204.00	207.00	506,073
2021-06-28	204.00	204.00	204.00	204.00	3,892
2021-06-25	204.00	204.00	204.00	204.00	137

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