Premier Foods Share History

Premier Foods Share Price history. The following table shows end-of-day data PFD historical share prices for Premier Foods, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	196.40	198.40	195.30	197.70	587,222
2026-04-29	198.50	198.50	195.80	196.10	4,045,101
2026-04-28	204.20	204.20	195.90	197.70	565,117
2026-04-27	199.50	199.80	196.00	196.90	505,796
2026-04-24	195.60	197.90	194.20	197.00	1,005,119
2026-04-23	195.20	198.20	195.20	195.20	1,475,402
2026-04-22	187.70	200.60	187.70	196.90	605,369
2026-04-21	200.60	200.60	195.90	196.90	3,538,613
2026-04-20	198.00	198.00	194.00	196.40	911,357
2026-04-17	186.20	196.70	186.20	196.70	941,626
2026-04-16	187.50	196.10	187.50	194.00	525,956
2026-04-15	188.10	198.10	188.10	193.60	1,034,063
2026-04-14	194.20	197.90	194.10	197.90	737,232
2026-04-13	205.40	205.40	194.40	194.40	1,736,659
2026-04-10	182.70	195.80	182.70	195.80	966,896
2026-04-09	192.20	192.40	190.60	192.30	750,271
2026-04-08	191.70	193.00	190.90	191.90	3,350,940
2026-04-07	183.70	189.50	183.70	187.80	940,949
2026-04-06	186.60	186.60	186.60	186.60	0
2026-04-03	186.60	186.60	186.60	186.60	0
2026-04-02	183.60	187.40	182.80	186.60	1,380,713
2026-04-01	186.60	187.40	183.60	184.60	2,731,738
2026-03-31	187.40	187.40	182.80	184.80	1,885,770
2026-03-30	173.40	182.00	173.40	181.80	982,050
2026-03-27	183.00	183.00	180.00	180.60	2,501,850
2026-03-26	173.40	183.60	173.40	182.20	4,501,687
2026-03-25	182.00	182.00	178.20	181.40	1,175,017
2026-03-24	180.40	183.20	179.80	180.20	1,252,036
2026-03-23	178.00	183.00	177.20	180.80	1,614,272
2026-03-20	186.20	186.20	180.20	183.00	10,343,862
2026-03-19	184.40	186.20	182.40	184.40	1,460,932
2026-03-18	190.00	193.00	187.60	187.60	1,664,523
2026-03-17	191.40	193.20	190.80	191.60	2,239,577
2026-03-16	194.00	194.00	191.00	192.40	577,189
2026-03-13	194.60	194.60	189.40	192.80	892,356
2026-03-12	188.40	192.20	188.00	192.00	1,105,678
2026-03-11	187.40	189.80	186.80	189.20	769,482
2026-03-10	190.00	193.20	189.60	190.20	1,033,325
2026-03-09	190.80	192.40	189.80	190.80	1,097,997
2026-03-06	197.00	197.00	191.00	192.80	807,832
2026-03-05	190.40	194.20	189.80	192.00	1,570,186
2026-03-04	190.00	192.60	190.00	191.00	779,231
2026-03-03	200.50	200.50	190.60	191.40	2,588,256
2026-03-02	203.00	203.00	192.40	193.80	3,305,639
2026-02-27	198.00	199.40	197.00	197.40	1,416,388
2026-02-26	199.20	200.00	197.60	199.20	557,436
2026-02-25	201.00	201.00	198.60	199.00	551,643
2026-02-24	197.40	201.50	197.40	199.60	1,741,759
2026-02-23	193.00	198.40	193.00	198.20	1,267,915
2026-02-20	200.00	200.00	193.60	197.80	637,644
2026-02-19	193.60	194.00	192.40	193.80	672,740
2026-02-18	200.00	200.00	191.00	193.40	928,151
2026-02-17	193.00	193.80	190.60	192.20	495,860
2026-02-16	190.40	194.60	190.40	193.00	479,882
2026-02-13	195.40	196.80	194.00	194.20	1,418,918
2026-02-12	187.20	196.00	187.20	194.80	970,626
2026-02-11	195.60	196.00	193.20	194.80	1,507,209
2026-02-10	195.20	196.00	193.20	194.00	985,926
2026-02-09	186.00	195.80	186.00	195.40	3,365,451
2026-02-06	192.00	195.60	192.00	195.00	1,819,068
2026-02-05	190.60	193.40	190.60	193.00	908,781
2026-02-04	191.20	195.00	190.00	193.00	885,908
2026-02-03	196.20	196.20	189.80	191.00	1,546,221
2026-02-02	184.40	190.00	184.40	189.80	2,238,906
2026-01-30	186.20	190.00	186.20	188.80	2,281,138
2026-01-29	183.60	189.00	183.60	186.80	3,709,487
2026-01-28	189.40	190.20	188.00	188.80	2,655,344
2026-01-27	185.00	188.80	184.60	188.80	2,717,947
2026-01-26	189.60	189.60	184.60	184.60	4,401,567
2026-01-23	187.00	189.60	186.80	189.60	3,298,769
2026-01-22	180.00	187.00	180.00	186.80	4,033,228
2026-01-21	172.40	181.80	172.20	181.20	7,339,317
2026-01-20	170.60	172.00	169.20	169.20	1,077,441
2026-01-19	172.60	172.60	170.00	171.60	849,843
2026-01-16	167.00	172.20	167.00	171.40	1,113,685
2026-01-15	167.00	172.40	167.00	172.40	613,921
2026-01-14	172.60	172.60	167.40	169.20	1,571,780
2026-01-13	168.40	169.20	167.60	168.00	1,167,315
2026-01-12	171.20	171.20	168.00	168.00	1,521,221
2026-01-09	167.00	171.20	167.00	170.80	526,120
2026-01-08	170.40	171.40	168.80	169.00	741,424
2026-01-07	172.60	172.60	166.20	171.00	1,903,014
2026-01-06	165.20	169.80	165.20	167.00	923,310
2026-01-05	168.40	168.80	167.00	168.00	1,263,744
2026-01-02	172.20	172.20	168.80	169.40	4,087,296
2026-01-01	172.60	172.60	172.60	172.60	0
2025-12-31	171.20	172.60	171.20	172.60	352,095
2025-12-30	174.00	174.00	171.40	172.80	718,653
2025-12-29	171.20	173.60	171.20	172.80	663,082
2025-12-26	172.80	172.80	172.80	172.80	0
2025-12-25	172.80	172.80	172.80	172.80	0
2025-12-24	171.20	173.60	171.20	172.80	368,830
2025-12-23	178.00	178.00	173.20	173.60	310,703
2025-12-22	171.60	174.00	171.60	174.00	3,650,371
2025-12-19	188.00	188.00	173.80	173.80	4,049,972
2025-12-18	175.00	179.80	175.00	179.80	1,126,160
2025-12-17	175.60	177.00	174.60	176.80	868,899
2025-12-16	175.20	176.40	174.20	175.20	699,451
2025-12-15	165.20	175.40	165.20	174.80	773,341
2025-12-12	175.00	175.00	172.00	173.20	767,650
2025-12-11	173.20	173.80	171.60	172.00	892,326
2025-12-10	173.20	174.80	173.20	173.80	498,025
2025-12-09	175.00	176.20	173.60	174.60	2,170,277
2025-12-08	186.20	186.20	175.60	175.60	692,232
2025-12-05	175.00	178.40	175.00	177.40	495,920
2025-12-04	175.00	178.40	175.00	177.40	1,514,524
2025-12-03	180.40	180.40	175.80	177.00	812,837
2025-12-02	181.60	181.60	177.00	177.80	1,021,691
2025-12-01	178.80	179.40	178.20	179.40	823,301
2025-11-28	178.00	179.40	178.00	178.80	1,194,514
2025-11-27	179.20	179.20	176.60	178.00	621,648
2025-11-26	181.20	181.20	174.60	177.40	1,533,378
2025-11-25	177.20	177.20	173.40	175.80	851,725
2025-11-24	174.20	176.40	173.20	173.40	980,861
2025-11-21	175.60	176.80	174.20	176.00	1,002,699
2025-11-20	175.20	177.40	174.60	174.60	823,708
2025-11-19	176.00	176.00	173.80	174.80	933,740
2025-11-18	175.60	175.60	172.00	173.20	3,553,838
2025-11-17	171.20	174.80	171.20	174.00	3,321,235
2025-11-14	172.40	173.20	168.00	173.20	2,353,793
2025-11-13	176.00	183.20	170.60	170.80	5,400,587
2025-11-12	175.80	175.80	172.20	173.00	4,484,715
2025-11-11	177.00	179.00	174.00	174.40	1,595,100
2025-11-10	178.20	178.20	176.00	176.60	1,430,910
2025-11-07	178.80	179.80	176.00	177.00	522,042
2025-11-06	175.20	182.20	175.20	178.80	741,520
2025-11-05	178.60	182.60	178.60	181.80	462,816
2025-11-04	181.20	182.40	180.20	180.60	1,154,916
2025-11-03	183.00	183.00	181.00	181.80	528,177
2025-10-31	182.80	183.80	181.60	182.40	715,171
2025-10-30	182.80	183.60	181.40	183.20	2,043,205
2025-10-29	186.00	186.40	183.00	183.00	1,036,867
2025-10-28	188.60	188.60	184.80	185.40	965,767
2025-10-27	187.20	187.60	185.60	186.80	621,230
2025-10-24	186.40	187.40	185.40	187.40	638,075
2025-10-23	191.20	191.20	185.00	186.80	4,221,397
2025-10-22	186.80	188.40	185.20	187.40	802,210
2025-10-21	183.20	185.20	182.00	185.00	1,518,182
2025-10-20	190.00	190.00	181.00	182.60	943,708
2025-10-17	182.00	183.40	179.40	181.40	1,320,122
2025-10-16	189.40	189.40	180.20	183.60	3,369,135
2025-10-15	178.40	181.00	178.40	180.60	1,913,893
2025-10-14	182.00	182.00	179.20	179.60	1,324,895
2025-10-13	184.80	184.80	179.00	181.60	1,665,792
2025-10-10	180.60	182.20	179.60	179.80	742,267
2025-10-09	176.20	181.80	176.20	180.40	3,433,783
2025-10-08	185.60	185.60	180.20	181.00	1,437,408
2025-10-07	184.40	184.40	181.20	182.00	1,583,418
2025-10-06	175.00	184.40	175.00	184.40	2,987,368
2025-10-03	185.00	185.00	182.00	182.60	1,022,874
2025-10-02	180.00	186.00	180.00	183.60	907,983
2025-10-01	191.00	191.80	184.40	185.00	5,230,501
2025-09-30	197.00	197.00	191.20	192.00	2,432,646
2025-09-29	195.20	195.20	191.20	192.20	770,314
2025-09-26	190.20	192.40	190.20	192.20	1,428,560
2025-09-25	197.00	197.00	190.00	190.40	1,038,270
2025-09-24	190.00	191.60	190.00	191.40	599,102
2025-09-23	197.00	197.00	190.40	191.00	664,836
2025-09-22	193.60	193.60	190.40	191.60	3,535,581
2025-09-19	187.40	192.40	187.00	192.40	5,542,767
2025-09-18	186.00	189.00	186.00	187.20	1,617,088
2025-09-17	192.40	192.40	185.40	187.00	740,762
2025-09-16	188.00	188.00	184.20	185.00	1,242,510
2025-09-15	187.80	189.60	185.80	186.40	3,123,535
2025-09-12	197.00	197.00	187.60	188.60	1,291,690
2025-09-11	185.20	189.00	185.20	189.00	1,065,969
2025-09-10	188.20	188.20	185.20	185.40	2,938,309
2025-09-09	186.60	188.80	186.20	187.80	742,603
2025-09-08	187.60	187.80	185.20	186.20	1,345,093
2025-09-05	190.40	190.40	185.60	187.00	407,705
2025-09-04	186.40	189.20	185.00	188.40	730,694
2025-09-03	185.00	186.20	183.20	185.00	1,569,545
2025-09-02	187.00	187.00	183.20	185.00	1,155,880
2025-09-01	188.80	189.80	186.40	187.20	599,496
2025-08-29	195.60	195.60	187.80	188.60	1,952,593
2025-08-28	193.00	193.80	188.20	189.20	872,555
2025-08-27	193.80	193.80	191.00	192.80	887,073
2025-08-26	189.00	192.40	187.80	192.20	2,104,354
2025-08-25	189.40	189.40	189.40	189.40	0
2025-08-22	189.80	189.80	187.60	189.40	3,111,856
2025-08-21	186.60	190.80	181.40	189.00	3,000,624
2025-08-20	185.60	186.80	184.40	186.80	3,118,925
2025-08-19	186.00	187.00	184.80	185.60	2,537,138
2025-08-18	188.00	188.40	184.40	184.40	3,264,737
2025-08-15	187.40	189.00	187.00	187.60	1,102,150
2025-08-14	190.00	190.60	187.80	188.00	2,245,872
2025-08-13	187.60	189.40	187.40	189.00	993,593
2025-08-12	190.80	191.00	187.00	187.80	2,427,010
2025-08-11	188.20	190.60	188.20	190.20	503,854
2025-08-08	188.00	190.00	188.00	190.00	2,767,379
2025-08-07	190.40	191.20	189.40	190.00	631,131
2025-08-06	191.80	191.80	189.20	190.00	623,936
2025-08-05	191.00	193.40	191.00	191.80	612,581
2025-08-04	193.00	193.00	191.20	192.60	1,815,805
2025-08-01	193.40	193.40	191.20	191.40	594,616
2025-07-31	194.80	194.80	191.20	192.80	660,788
2025-07-30	190.80	193.20	190.80	191.60	553,034
2025-07-29	191.00	193.80	190.80	193.00	1,132,226
2025-07-28	193.80	193.80	190.80	190.80	960,024
2025-07-25	193.60	193.80	190.60	192.60	1,164,029
2025-07-24	191.40	195.00	191.40	193.40	1,102,759
2025-07-23	190.20	193.00	190.20	191.60	1,235,354
2025-07-22	189.40	191.00	189.40	191.00	858,664
2025-07-21	187.20	190.60	187.20	190.40	676,026
2025-07-18	188.00	189.20	187.20	188.80	894,812
2025-07-17	191.40	193.00	178.80	187.60	4,475,339
2025-07-16	193.80	195.20	193.20	193.40	626,803
2025-07-15	192.20	195.00	191.60	193.40	851,742
2025-07-14	192.00	192.80	191.60	192.60	754,884
2025-07-11	190.00	192.80	190.00	191.80	461,957
2025-07-10	192.40	193.80	191.20	192.60	515,098
2025-07-09	194.80	195.20	193.20	193.80	756,334
2025-07-08	194.80	195.20	192.60	194.20	2,117,136
2025-07-07	196.60	198.40	195.20	196.00	410,041
2025-07-04	198.00	198.00	196.40	197.00	324,667
2025-07-03	204.50	204.50	197.20	198.60	316,102
2025-07-02	205.50	205.50	195.60	197.40	4,791,278
2025-07-01	199.60	204.00	198.40	203.50	817,600
2025-06-30	201.50	201.50	198.40	199.40	2,731,997
2025-06-27	197.80	200.50	195.00	199.60	1,431,529
2025-06-26	197.20	198.00	194.40	197.80	1,715,892
2025-06-25	197.40	205.50	197.40	199.80	1,265,184
2025-06-24	201.50	204.00	201.50	202.50	721,409
2025-06-23	200.50	202.00	199.60	201.50	373,115
2025-06-20	197.40	204.00	197.40	200.50	2,086,403
2025-06-19	198.40	202.00	198.40	202.00	788,111
2025-06-18	199.00	202.00	198.80	202.00	1,030,888
2025-06-17	197.20	201.00	197.20	200.00	857,264
2025-06-16	200.50	201.00	198.40	200.00	427,771
2025-06-13	201.50	201.50	199.20	200.00	522,410
2025-06-12	210.00	210.00	201.50	203.00	581,250
2025-06-11	207.00	207.00	202.50	203.00	302,871
2025-06-10	207.50	208.50	204.00	204.00	859,548
2025-06-09	205.00	207.50	205.00	207.00	427,133
2025-06-06	207.00	208.00	206.00	207.00	242,544
2025-06-05	210.00	210.00	206.00	207.00	443,212
2025-06-04	206.50	209.50	205.50	208.00	648,111
2025-06-03	207.50	208.50	205.50	206.00	1,382,585
2025-06-02	208.00	209.00	207.00	207.00	746,621
2025-05-30	215.00	215.00	207.00	208.00	955,303
2025-05-29	216.50	216.50	207.50	207.50	2,416,490
2025-05-28	206.50	211.00	206.50	209.00	919,697
2025-05-27	208.00	211.50	203.50	210.00	1,571,611
2025-05-26	212.50	212.50	212.50	212.50	0
2025-05-23	210.00	212.50	208.00	212.50	1,321,904
2025-05-22	213.50	215.00	210.50	212.00	1,409,917
2025-05-21	207.00	215.50	207.00	214.50	1,059,365
2025-05-20	216.50	216.50	210.00	214.00	760,788
2025-05-19	212.50	213.50	208.50	211.50	1,613,134
2025-05-16	200.50	215.50	200.00	212.00	4,281,285
2025-05-15	198.40	205.50	196.00	200.50	1,771,690
2025-05-14	204.00	204.00	197.60	199.60	2,751,670
2025-05-13	197.40	199.80	197.40	198.40	1,055,804
2025-05-12	207.50	207.50	197.60	197.80	705,806
2025-05-09	208.00	208.00	202.00	203.50	676,460
2025-05-08	201.00	204.00	199.60	203.50	1,263,616
2025-05-07	201.00	203.00	199.80	200.00	1,318,018
2025-05-06	202.00	203.50	200.00	203.00	1,263,804
2025-05-05	201.50	201.50	201.50	201.50	0
2025-05-02	200.00	202.00	199.60	201.50	1,746,454
2025-05-01	199.80	201.00	198.00	200.00	1,178,688
2025-04-30	196.00	201.00	196.00	199.20	3,569,121
2025-04-29	195.40	198.20	195.40	196.80	810,970
2025-04-28	194.40	197.20	194.40	196.40	734,265
2025-04-25	198.00	198.20	194.60	195.00	430,859
2025-04-24	195.20	197.80	194.40	197.80	667,639
2025-04-23	197.40	197.40	194.00	194.80	1,050,103
2025-04-22	195.80	196.40	194.00	194.00	1,592,372
2025-04-21	195.60	195.60	195.60	195.60	0
2025-04-18	195.60	195.60	195.60	195.60	0
2025-04-17	195.00	196.40	193.80	195.60	842,888
2025-04-16	195.00	196.20	194.60	195.60	1,244,056
2025-04-15	191.40	196.20	191.40	195.00	1,806,402
2025-04-14	190.20	192.40	188.80	192.40	1,188,044
2025-04-11	184.00	190.40	184.00	188.40	1,607,006
2025-04-10	190.40	190.40	184.40	185.20	688,548
2025-04-09	189.20	189.20	178.60	180.60	884,363
2025-04-08	187.40	187.40	179.00	183.60	2,104,566
2025-04-07	180.60	184.20	176.00	179.00	1,533,023
2025-04-04	189.00	190.00	183.80	186.00	1,461,483
2025-04-03	189.00	191.60	187.80	190.20	1,680,603
2025-04-02	188.00	189.40	184.80	189.40	1,878,052
2025-04-01	180.00	186.80	180.00	185.60	1,629,118
2025-03-31	183.60	184.60	182.80	184.00	850,194
2025-03-28	191.60	191.60	183.00	185.20	2,372,698
2025-03-27	180.20	184.40	180.20	183.80	637,398
2025-03-26	182.40	184.20	182.00	182.60	484,317
2025-03-25	185.00	186.20	183.00	183.20	1,014,091
2025-03-24	182.00	185.40	182.00	184.40	424,998
2025-03-21	186.00	186.00	182.60	184.80	1,971,938
2025-03-20	186.00	186.00	181.40	183.80	1,341,418
2025-03-19	181.00	182.40	180.60	181.80	808,330
2025-03-18	182.80	182.80	179.60	181.60	892,963
2025-03-17	185.00	185.00	178.60	180.60	586,881
2025-03-14	186.00	186.00	176.80	180.00	1,333,186
2025-03-13	179.60	180.60	177.00	177.60	2,408,914
2025-03-12	176.40	179.60	176.40	179.60	2,541,214
2025-03-11	178.20	179.00	176.40	177.00	1,193,491
2025-03-10	181.80	182.80	177.20	178.00	835,752
2025-03-07	177.00	188.60	176.80	181.40	1,026,871
2025-03-06	181.20	181.20	177.00	180.00	666,849
2025-03-05	181.80	183.40	178.80	179.40	3,414,561
2025-03-04	191.00	191.00	180.40	182.00	1,589,982
2025-03-03	186.00	186.00	181.60	182.80	1,429,502
2025-02-28	183.40	184.60	183.20	183.80	1,530,303
2025-02-27	183.00	185.00	182.60	184.40	528,444
2025-02-26	191.00	191.00	183.40	184.60	1,047,766
2025-02-25	180.00	184.40	180.00	183.40	2,473,709
2025-02-24	191.00	191.00	180.80	182.80	1,956,002
2025-02-21	178.20	185.20	178.20	182.60	488,003
2025-02-20	183.00	185.40	181.60	182.60	815,364
2025-02-19	188.00	188.00	183.80	183.80	516,954
2025-02-18	184.00	188.00	184.00	185.80	541,463
2025-02-17	191.60	191.60	186.20	187.00	1,603,059
2025-02-14	191.60	191.80	189.80	189.80	730,185
2025-02-13	190.60	191.40	188.60	190.60	1,265,683
2025-02-12	190.40	192.00	189.80	190.60	1,200,316
2025-02-11	193.00	194.60	190.20	190.60	1,004,440
2025-02-10	191.80	194.20	191.80	193.00	652,982
2025-02-07	191.00	192.60	191.00	191.80	1,353,328
2025-02-06	190.00	191.80	189.00	191.80	3,256,858
2025-02-05	190.00	190.00	184.60	188.00	1,610,757
2025-02-04	183.80	186.40	183.60	185.20	935,974
2025-02-03	185.60	187.80	184.60	186.40	1,513,418
2025-01-31	187.20	188.00	186.80	187.80	1,346,563
2025-01-30	184.20	187.60	184.20	187.40	401,687
2025-01-29	186.00	187.20	184.00	184.00	2,267,406
2025-01-28	178.60	186.20	178.60	185.00	483,542
2025-01-27	190.00	190.00	179.00	182.20	1,150,680
2025-01-24	183.80	185.20	183.60	183.60	1,359,723
2025-01-23	181.00	188.20	181.00	184.20	1,287,520
2025-01-22	182.80	185.80	182.60	185.20	1,773,758
2025-01-21	187.80	189.80	180.00	183.60	3,941,525
2025-01-20	177.80	179.40	177.60	179.00	599,366
2025-01-17	176.20	180.20	176.20	178.20	1,299,873
2025-01-16	176.00	178.60	176.00	178.20	797,989
2025-01-15	175.80	178.00	175.00	177.80	623,796
2025-01-14	179.00	179.00	172.80	173.60	967,348
2025-01-13	172.00	177.20	172.00	176.00	1,273,407
2025-01-10	190.00	190.00	176.60	176.80	1,503,384
2025-01-09	183.00	183.20	178.20	182.00	1,006,859
2025-01-08	186.00	186.00	179.80	180.40	918,905
2025-01-07	184.40	185.60	183.00	183.60	644,233
2025-01-06	189.80	189.80	184.40	185.80	417,713
2025-01-03	192.00	192.00	185.80	187.80	356,523
2025-01-02	187.00	189.20	184.80	186.60	526,647
2025-01-01	187.60	187.60	187.60	187.60	0
2024-12-31	180.00	188.20	180.00	187.60	155,308
2024-12-30	180.00	187.40	180.00	185.80	483,172
2024-12-27	180.80	188.60	180.80	187.00	264,571
2024-12-26	189.80	189.80	189.80	189.80	0
2024-12-25	189.80	189.80	189.80	189.80	0
2024-12-24	191.20	191.20	189.00	189.80	163,701
2024-12-23	189.80	190.20	187.80	187.80	404,442
2024-12-20	189.20	190.60	188.00	190.40	3,037,101
2024-12-19	189.60	190.60	188.80	190.60	2,499,175
2024-12-18	192.00	192.00	187.60	190.60	1,164,518
2024-12-17	180.00	189.00	180.00	189.00	718,947
2024-12-16	180.20	189.40	180.20	188.60	430,088
2024-12-13	181.80	190.20	181.80	188.20	324,555
2024-12-12	180.00	190.20	180.00	189.00	1,184,700
2024-12-11	193.40	193.40	183.00	189.00	1,019,950
2024-12-10	185.40	186.60	184.00	184.80	1,479,018
2024-12-09	187.00	188.20	184.80	186.00	1,030,358
2024-12-06	193.00	193.00	186.80	187.80	494,733
2024-12-05	185.40	193.40	185.40	191.00	1,744,057
2024-12-04	191.80	194.60	191.80	192.40	614,610
2024-12-03	195.00	195.00	193.40	194.00	417,719
2024-12-02	198.00	198.00	193.60	193.80	695,458
2024-11-29	191.20	197.80	191.20	195.60	1,896,757
2024-11-28	189.80	193.60	189.80	192.00	1,524,867
2024-11-27	188.00	191.80	187.40	191.60	482,336
2024-11-26	189.00	189.80	183.40	188.00	2,184,121
2024-11-25	186.80	189.00	186.80	188.40	1,254,211
2024-11-22	183.80	187.40	183.80	187.40	691,904
2024-11-21	181.00	184.40	181.00	184.20	380,029
2024-11-20	183.80	186.60	181.80	182.60	487,021
2024-11-19	180.00	183.60	180.00	182.60	1,001,551
2024-11-18	182.00	182.60	180.00	181.40	945,213
2024-11-15	188.40	189.00	180.00	180.40	2,678,919
2024-11-14	191.80	198.40	182.60	189.00	1,663,856
2024-11-13	193.00	193.00	186.80	187.80	582,126
2024-11-12	190.60	191.20	188.80	191.00	724,878
2024-11-11	194.60	194.60	189.40	191.20	510,145
2024-11-08	184.00	190.20	184.00	188.40	678,155
2024-11-07	188.00	190.60	188.00	189.40	1,064,057
2024-11-06	195.00	195.00	189.00	189.00	641,446
2024-11-05	189.80	191.40	189.00	190.00	614,327
2024-11-04	195.00	195.00	188.80	188.80	678,526
2024-11-01	189.80	189.80	187.20	189.40	1,913,391
2024-10-31	193.00	193.00	187.00	188.40	1,671,012
2024-10-30	185.00	192.60	185.00	189.80	1,444,412
2024-10-29	186.80	190.40	186.80	189.40	1,140,473
2024-10-28	192.00	192.00	189.00	190.20	1,138,267
2024-10-25	189.80	191.20	188.60	190.00	713,185
2024-10-24	190.60	191.00	188.80	189.80	734,812
2024-10-23	191.40	192.40	189.60	189.80	754,082
2024-10-22	195.00	195.00	190.40	192.20	994,074
2024-10-21	192.60	193.00	190.60	191.40	609,029
2024-10-18	195.00	195.00	190.80	192.60	1,580,464
2024-10-17	191.40	193.60	190.00	193.60	1,862,206
2024-10-16	185.80	192.00	184.60	191.40	2,217,594
2024-10-15	185.00	185.20	183.80	185.00	4,207,264
2024-10-14	185.00	185.60	184.00	184.20	705,660
2024-10-11	184.00	184.00	183.00	184.00	846,514
2024-10-10	184.00	186.20	183.40	184.00	1,388,428
2024-10-09	181.00	183.80	180.80	182.60	859,076
2024-10-08	180.60	181.80	179.80	180.00	1,881,434
2024-10-07	183.00	183.40	180.40	181.60	651,216
2024-10-04	185.00	185.00	180.80	182.40	316,871
2024-10-03	182.00	182.00	179.80	181.80	1,222,984
2024-10-02	180.20	182.80	179.40	179.60	476,006
2024-10-01	183.40	184.20	181.40	182.20	1,418,974
2024-09-30	185.80	186.00	182.60	183.40	2,001,406
2024-09-27	185.40	185.80	184.00	185.80	663,018
2024-09-26	184.00	185.00	182.60	184.40	776,422
2024-09-25	182.20	184.80	181.60	182.20	2,187,313
2024-09-24	181.80	182.20	179.00	182.20	625,029
2024-09-23	183.00	183.00	178.60	180.80	403,953
2024-09-20	178.00	184.00	178.00	179.20	1,891,761
2024-09-19	182.60	184.00	181.20	183.40	1,027,264
2024-09-18	185.00	186.00	180.80	181.20	936,638
2024-09-17	183.80	185.20	183.60	185.00	3,706,490
2024-09-16	180.00	183.80	179.80	183.00	752,089
2024-09-13	179.40	181.00	177.40	180.80	1,099,838
2024-09-12	179.00	180.40	177.20	178.00	922,334
2024-09-11	173.40	180.80	173.40	176.00	859,188
2024-09-10	182.00	182.00	178.80	179.60	3,400,978
2024-09-09	179.00	181.20	179.00	180.80	887,656
2024-09-06	179.00	179.80	178.00	178.60	1,671,944
2024-09-05	179.00	181.60	178.60	179.60	7,350,401
2024-09-04	178.40	179.60	178.40	179.00	586,655
2024-09-03	176.00	179.80	176.00	179.40	1,746,084
2024-09-02	180.80	180.80	178.40	179.00	1,420,858
2024-08-30	178.00	179.80	176.80	179.40	1,151,049
2024-08-29	178.00	178.00	175.80	176.00	1,122,271
2024-08-28	178.00	178.00	176.20	177.00	612,053
2024-08-27	175.80	177.40	175.80	176.60	723,034
2024-08-26	176.80	176.80	176.80	176.80	0
2024-08-23	175.20	177.80	175.20	176.80	399,585
2024-08-22	172.00	177.20	172.00	176.00	404,264
2024-08-21	175.60	176.20	174.20	176.20	437,867
2024-08-20	176.00	176.00	174.60	174.80	904,083
2024-08-19	166.00	176.60	166.00	175.40	705,674
2024-08-16	171.40	174.40	171.40	174.00	928,574
2024-08-15	165.00	174.00	165.00	172.20	676,515
2024-08-14	172.00	172.00	169.60	170.80	428,563
2024-08-13	166.60	171.40	166.60	171.00	478,448
2024-08-12	167.20	171.00	167.20	169.00	434,226
2024-08-09	166.80	170.00	166.80	170.00	224,338
2024-08-08	166.20	167.40	165.20	167.00	290,817
2024-08-07	164.00	173.40	164.00	169.40	456,987
2024-08-06	170.00	171.60	166.60	171.60	3,166,785
2024-08-05	170.00	170.40	165.40	168.40	601,259
2024-08-02	176.20	177.40	172.80	173.40	855,736
2024-08-01	175.00	180.20	175.00	177.00	1,025,647
2024-07-31	179.80	180.00	176.80	180.00	1,329,531
2024-07-30	175.00	179.20	175.00	176.80	753,609
2024-07-29	177.00	180.00	175.60	175.80	1,333,906
2024-07-26	168.00	175.80	168.00	175.20	720,027
2024-07-25	164.40	171.40	164.40	171.00	1,144,614
2024-07-24	173.40	173.40	171.80	172.80	1,029,255
2024-07-23	176.40	176.40	171.20	173.00	1,669,240
2024-07-22	172.60	173.60	169.20	172.00	1,026,846
2024-07-19	168.80	172.20	168.80	172.00	814,826
2024-07-18	166.60	172.80	166.60	170.00	2,008,101
2024-07-17	176.00	176.00	171.40	171.40	1,552,699
2024-07-16	171.80	173.40	171.80	173.00	2,052,127
2024-07-15	168.80	173.40	168.80	173.40	696,323
2024-07-12	170.00	172.20	169.20	172.20	759,456
2024-07-11	170.00	170.00	166.20	168.40	1,156,716
2024-07-10	170.00	170.00	164.40	166.80	879,904
2024-07-09	162.60	165.00	162.20	165.00	662,247
2024-07-08	161.80	163.80	161.60	162.80	529,597
2024-07-05	155.00	164.20	155.00	162.20	643,139
2024-07-04	157.00	161.20	157.00	159.80	366,807
2024-07-03	159.00	160.40	158.40	160.20	662,783
2024-07-02	155.00	159.00	155.00	159.00	564,509
2024-07-01	162.00	162.00	156.80	156.80	492,973
2024-06-28	162.00	162.00	158.60	158.80	800,515
2024-06-27	163.60	164.40	160.40	160.40	751,002
2024-06-26	170.00	170.00	162.60	165.00	724,210
2024-06-25	169.00	173.00	165.40	165.40	840,459
2024-06-24	165.20	170.80	165.20	170.40	396,696
2024-06-21	166.60	167.60	165.00	167.60	1,753,401
2024-06-20	170.00	170.00	165.20	167.00	665,957
2024-06-19	165.00	166.80	165.00	165.20	611,957
2024-06-18	161.40	166.20	161.40	166.00	944,281
2024-06-17	166.00	166.00	163.00	164.60	500,770
2024-06-14	161.20	164.40	161.20	163.40	456,285
2024-06-13	165.00	165.60	164.00	164.40	834,508
2024-06-12	163.80	165.00	162.00	165.00	1,017,768
2024-06-11	164.60	165.00	162.20	162.80	1,360,291
2024-06-10	166.20	166.80	164.00	164.60	689,691
2024-06-07	168.40	169.00	166.80	166.80	551,872
2024-06-06	167.20	169.80	167.20	169.60	849,031
2024-06-05	172.00	172.00	168.20	168.20	1,915,010
2024-06-04	169.40	171.80	169.40	170.60	501,922
2024-06-03	166.00	173.40	166.00	171.00	582,872
2024-05-31	177.00	177.00	169.40	171.20	2,209,554
2024-05-30	170.00	170.00	168.40	170.00	1,742,113
2024-05-29	168.60	170.80	168.00	168.00	797,120
2024-05-28	173.40	175.40	170.80	170.80	900,644
2024-05-27	173.80	173.80	173.80	173.80	0
2024-05-24	171.40	175.40	171.40	173.80	1,219,964
2024-05-23	174.00	174.00	172.60	173.80	764,468
2024-05-22	174.40	174.40	171.60	172.60	1,309,181
2024-05-21	174.00	174.20	171.20	174.00	1,125,650
2024-05-20	166.40	175.60	166.40	172.00	2,238,696
2024-05-17	167.00	176.60	167.00	176.20	1,676,423
2024-05-16	169.00	174.80	162.60	170.00	4,223,751
2024-05-15	161.00	168.60	161.00	168.60	1,462,649
2024-05-14	158.80	167.40	158.80	165.00	663,625
2024-05-13	167.00	167.20	165.60	167.00	615,999
2024-05-10	167.60	167.60	165.80	166.60	1,259,823
2024-05-09	165.00	167.60	165.00	167.00	671,381
2024-05-08	165.00	167.80	164.60	167.00	1,771,339
2024-05-07	162.00	166.60	162.00	165.00	1,065,108
2024-05-06	161.40	161.40	161.40	161.40	0
2024-05-03	159.80	163.40	159.80	161.40	965,817
2024-05-02	165.00	165.00	161.00	162.60	1,465,312
2024-05-01	161.60	161.80	160.00	160.00	1,099,637
2024-04-30	169.00	169.00	161.80	161.80	1,949,599
2024-04-29	155.40	162.20	155.40	162.20	803,116
2024-04-26	157.00	159.80	154.40	159.80	809,433
2024-04-25	152.80	158.00	152.80	155.80	1,598,307
2024-04-24	152.00	156.40	152.00	156.20	552,610
2024-04-23	153.20	156.20	148.80	156.20	3,719,828
2024-04-22	151.00	153.60	146.00	153.60	940,800
2024-04-19	148.60	149.80	148.20	149.80	269,306
2024-04-18	151.00	151.00	142.40	149.60	761,261
2024-04-17	144.40	146.80	143.80	145.40	1,628,560
2024-04-16	146.60	147.00	144.80	145.40	477,771
2024-04-15	151.00	151.00	146.80	148.80	1,100,668
2024-04-12	151.00	151.00	146.00	147.60	2,019,513
2024-04-11	146.80	147.80	146.00	147.00	1,686,170
2024-04-10	146.80	147.40	145.60	146.60	1,256,787
2024-04-09	142.00	147.20	142.00	146.00	629,303
2024-04-08	146.80	150.40	146.20	147.00	597,068
2024-04-05	145.80	147.00	145.80	147.00	700,154
2024-04-04	146.00	148.60	141.20	146.80	700,786
2024-04-03	148.20	148.40	147.40	147.40	909,453
2024-04-02	151.00	151.00	148.00	148.00	1,029,934
2024-04-01	149.40	149.40	149.40	149.40	0
2024-03-29	149.40	149.40	149.40	149.40	0
2024-03-28	149.20	150.20	149.20	149.40	858,235
2024-03-27	149.60	152.80	149.00	150.00	828,750
2024-03-26	147.20	149.60	147.20	149.20	508,998
2024-03-25	150.20	150.20	147.00	147.60	571,864
2024-03-22	151.20	151.20	148.80	148.80	1,020,276
2024-03-21	155.00	155.00	150.20	150.20	2,685,344
2024-03-20	152.60	152.60	149.80	151.00	1,336,337
2024-03-19	151.00	151.00	149.00	149.80	862,070
2024-03-18	152.00	152.00	150.60	150.60	598,562
2024-03-15	150.00	151.60	150.00	151.20	5,545,029
2024-03-14	154.80	154.80	150.80	150.80	935,330
2024-03-13	153.80	155.00	152.60	153.20	1,174,063
2024-03-12	155.00	155.00	153.80	153.80	666,844
2024-03-11	154.40	155.20	153.00	154.20	1,582,020
2024-03-08	155.00	156.20	154.00	154.00	1,150,132
2024-03-07	156.80	159.00	153.00	155.80	1,902,626
2024-03-06	150.00	159.40	148.40	154.80	7,279,422
2024-03-05	137.80	139.40	137.80	138.80	472,575
2024-03-04	135.20	140.20	135.20	138.40	786,343
2024-03-01	139.00	139.20	137.20	138.20	819,717
2024-02-29	135.40	139.80	135.40	137.80	996,153
2024-02-28	137.80	140.60	137.80	138.80	2,367,474
2024-02-27	139.40	140.60	139.40	140.00	1,822,829
2024-02-26	139.40	140.60	136.00	140.00	1,100,233
2024-02-23	141.40	141.40	139.40	140.00	861,410
2024-02-22	140.20	142.00	140.00	141.60	730,085
2024-02-21	140.00	140.80	140.00	140.60	460,597
2024-02-20	140.40	140.60	139.80	140.20	376,073
2024-02-19	137.00	141.00	136.80	141.00	1,163,472
2024-02-16	139.00	140.80	139.00	140.20	1,399,091
2024-02-15	142.00	142.00	138.80	140.00	654,473
2024-02-14	138.00	140.40	138.00	139.80	1,178,326
2024-02-13	133.40	139.80	133.40	138.60	2,001,500
2024-02-12	138.40	141.20	138.40	139.80	1,491,460
2024-02-09	138.00	139.80	138.00	139.00	616,767
2024-02-08	137.40	139.20	137.00	138.40	571,038
2024-02-07	137.00	138.80	137.00	138.40	810,557
2024-02-06	137.60	138.40	136.00	138.20	1,500,471
2024-02-05	138.00	139.20	136.80	136.80	498,690
2024-02-02	143.00	143.00	137.40	137.60	967,765
2024-02-01	140.80	140.80	138.20	138.20	3,682,174
2024-01-31	140.00	143.00	140.00	142.20	1,011,104
2024-01-30	142.60	142.80	141.00	142.60	521,435
2024-01-29	142.80	143.40	140.20	142.00	427,037
2024-01-26	144.00	144.00	139.20	142.80	3,123,804
2024-01-25	138.40	141.00	138.40	141.00	844,401
2024-01-24	144.00	144.00	138.80	139.80	643,580
2024-01-23	142.60	143.40	139.60	140.00	1,136,907
2024-01-22	139.60	142.00	139.60	140.20	954,580
2024-01-19	136.00	140.20	136.00	139.20	1,403,340
2024-01-18	137.40	140.40	136.60	139.00	524,097
2024-01-17	139.40	139.40	135.60	138.40	1,304,582
2024-01-16	136.00	140.00	136.00	139.20	2,147,106
2024-01-15	139.00	139.00	136.00	138.00	774,431
2024-01-12	139.00	139.00	135.20	136.20	2,342,719
2024-01-11	136.80	138.00	134.00	134.00	970,180
2024-01-10	138.20	138.20	135.00	136.40	638,269
2024-01-09	136.00	136.00	134.40	135.00	419,756
2024-01-08	132.00	135.80	132.00	135.20	332,409
2024-01-05	132.80	135.00	132.60	134.20	455,440
2024-01-04	133.00	133.60	130.80	133.60	3,088,210
2024-01-03	131.60	136.60	131.60	133.20	1,115,820
2024-01-02	131.60	137.20	131.60	135.00	392,314
2024-01-01	135.60	135.60	135.60	135.60	0
2023-12-29	135.20	136.40	135.20	135.60	161,611
2023-12-28	138.00	138.00	136.00	136.60	307,338
2023-12-27	135.60	138.40	135.00	136.80	1,837,744
2023-12-26	136.20	136.20	136.20	136.20	0
2023-12-25	136.20	136.20	136.20	136.20	0
2023-12-22	132.40	136.20	132.40	136.20	1,844,251
2023-12-21	132.60	136.20	132.60	135.60	711,804
2023-12-20	137.00	137.00	133.40	134.80	842,664
2023-12-19	132.40	133.40	131.00	132.00	512,267
2023-12-18	129.20	133.00	129.20	132.40	527,682
2023-12-15	132.60	134.20	131.80	131.80	1,596,935
2023-12-14	134.20	135.60	132.20	132.20	682,747
2023-12-13	133.00	133.60	132.20	132.40	906,473
2023-12-12	131.60	133.00	131.40	131.60	1,995,639
2023-12-11	129.00	131.20	129.00	131.20	511,668
2023-12-08	130.60	131.60	130.40	130.60	415,963
2023-12-07	130.60	130.80	130.00	130.60	325,601
2023-12-06	127.00	132.60	127.00	131.00	462,381
2023-12-05	129.80	131.40	129.60	130.60	500,517
2023-12-04	129.60	130.20	129.20	129.20	905,744
2023-12-01	127.00	129.80	127.00	129.60	567,892
2023-11-30	132.00	132.00	128.40	128.40	1,276,958
2023-11-29	132.00	132.00	127.80	130.00	468,973
2023-11-28	130.00	130.00	127.40	128.80	1,023,110
2023-11-27	129.00	129.40	128.00	128.00	389,589
2023-11-24	130.20	130.60	129.00	129.00	302,915
2023-11-23	130.80	130.80	128.80	129.60	527,123
2023-11-22	129.60	129.80	128.00	128.60	579,320
2023-11-21	129.20	130.20	129.00	129.40	352,455
2023-11-20	134.40	135.40	129.00	129.80	887,995
2023-11-17	133.40	134.20	132.60	134.20	1,554,303
2023-11-16	134.00	137.80	132.00	132.20	1,648,396
2023-11-15	131.40	133.00	130.40	131.00	1,699,114
2023-11-14	130.00	131.00	129.00	131.00	2,337,434
2023-11-13	126.80	129.60	126.80	129.60	1,149,664
2023-11-10	125.00	128.00	125.00	126.60	728,956
2023-11-09	125.60	129.00	125.60	129.00	2,997,197
2023-11-08	119.00	125.00	119.00	124.40	1,446,144
2023-11-07	118.00	122.20	118.00	122.20	402,232
2023-11-06	122.00	122.00	121.00	121.40	437,190
2023-11-03	121.60	123.60	118.80	121.40	504,151
2023-11-02	118.80	121.80	118.80	120.60	771,378
2023-11-01	118.00	118.00	117.20	117.40	814,121
2023-10-31	118.00	118.60	116.80	117.20	1,283,449
2023-10-30	115.60	117.80	114.00	113.20	339,619
2023-10-27	113.00	116.60	111.80	113.20	600,506
2023-10-26	114.80	117.00	114.60	114.80	1,043,609
2023-10-25	115.00	115.80	114.00	115.80	425,946
2023-10-24	114.00	116.00	114.00	114.60	399,348
2023-10-23	114.40	115.60	114.00	114.80	362,440
2023-10-20	113.80	115.20	113.60	115.20	412,769
2023-10-19	114.80	115.20	113.80	114.20	298,815
2023-10-18	121.20	121.20	114.20	114.60	377,911
2023-10-17	115.40	116.00	114.80	116.00	486,244
2023-10-16	119.60	119.60	114.20	114.40	477,562
2023-10-13	117.00	118.20	114.40	114.60	652,562
2023-10-12	116.80	119.80	116.00	116.00	291,207
2023-10-11	117.40	117.60	116.40	117.00	355,489
2023-10-10	117.80	119.20	116.80	116.80	417,713
2023-10-09	116.40	116.80	115.60	116.80	387,676
2023-10-06	116.20	117.20	115.00	115.40	602,322
2023-10-05	116.00	117.80	115.80	116.20	438,567
2023-10-04	115.00	117.20	114.80	116.00	591,098
2023-10-03	122.00	122.00	115.40	115.40	630,471
2023-10-02	119.00	120.80	117.00	117.40	878,196
2023-09-29	115.80	120.80	115.00	120.00	982,194
2023-09-28	117.00	117.20	115.20	115.40	661,707
2023-09-27	119.80	120.20	118.40	118.40	570,868
2023-09-26	119.40	120.60	119.20	120.20	362,870
2023-09-25	119.20	119.80	118.80	119.80	543,640
2023-09-22	119.00	120.80	119.00	119.80	980,096
2023-09-21	118.20	120.60	118.20	120.20	592,880
2023-09-20	119.00	121.40	117.40	119.40	506,452
2023-09-19	120.40	121.20	118.80	119.40	192,534
2023-09-18	119.80	120.40	118.80	119.80	345,342
2023-09-15	119.00	120.80	118.60	118.80	1,267,904
2023-09-14	119.00	120.00	117.20	120.00	789,707
2023-09-13	119.00	119.20	118.40	118.80	698,453
2023-09-12	120.80	120.80	119.20	119.20	683,447
2023-09-11	116.00	121.20	116.00	120.20	351,656
2023-09-08	119.60	119.80	119.20	119.60	162,157
2023-09-07	118.40	121.60	118.00	120.00	553,651
2023-09-06	119.00	120.20	118.80	119.00	866,924
2023-09-05	120.00	121.00	119.20	120.20	452,952
2023-09-04	120.60	121.00	120.20	120.60	740,016
2023-09-01	122.40	123.00	120.60	120.60	967,227
2023-08-31	122.40	123.40	122.00	123.20	919,940
2023-08-30	124.00	124.00	121.80	123.20	468,357
2023-08-29	118.00	122.60	118.00	121.40	1,205,451
2023-08-28	121.00	121.00	121.00	121.00	0
2023-08-25	121.60	121.60	120.60	121.00	587,490
2023-08-24	119.00	121.40	118.60	121.00	761,636
2023-08-23	119.40	119.40	118.00	118.20	1,094,538
2023-08-22	120.00	120.00	116.40	118.40	975,560
2023-08-21	117.60	118.80	115.80	116.20	1,240,884
2023-08-18	124.00	124.00	116.00	116.80	758,985
2023-08-17	125.00	125.00	120.60	120.60	729,687
2023-08-16	123.40	123.80	123.00	123.00	565,884
2023-08-15	122.80	126.00	121.80	123.40	392,952
2023-08-14	123.00	123.80	122.60	122.80	381,350
2023-08-11	122.20	122.80	122.00	122.40	1,216,689
2023-08-10	127.00	127.00	122.20	122.20	1,038,194
2023-08-09	128.00	128.00	123.60	124.00	649,775
2023-08-08	121.20	125.60	121.20	124.60	454,869
2023-08-07	124.00	125.60	122.40	125.00	457,820
2023-08-04	124.40	124.40	121.80	122.40	1,582,260
2023-08-03	124.00	124.00	122.20	123.60	445,507
2023-08-02	123.80	124.60	122.40	123.60	598,622
2023-08-01	127.60	128.00	124.60	125.20	756,158
2023-07-31	133.80	133.80	126.00	126.80	700,240
2023-07-28	131.60	131.60	129.00	129.00	351,596
2023-07-27	132.80	132.80	129.80	130.40	1,129,914
2023-07-26	133.00	133.00	128.00	130.20	755,989
2023-07-25	130.20	130.40	129.00	129.00	1,047,405
2023-07-24	132.00	132.00	128.00	129.80	2,182,338
2023-07-21	133.80	133.80	129.40	130.00	1,412,229
2023-07-20	130.00	131.40	128.60	130.00	2,312,520
2023-07-19	128.60	128.60	126.20	127.60	768,132
2023-07-18	123.80	124.60	123.00	124.00	1,225,393
2023-07-17	124.60	125.00	122.80	123.80	558,074
2023-07-14	127.00	127.20	124.40	124.40	679,474
2023-07-13	125.40	126.60	124.00	126.40	421,247
2023-07-12	125.20	125.60	123.00	125.00	527,539
2023-07-11	125.00	125.20	123.20	123.60	375,093
2023-07-10	123.00	124.60	123.00	124.20	538,812
2023-07-07	130.00	130.00	123.20	124.40	417,227
2023-07-06	128.40	128.60	125.00	126.00	709,109
2023-07-05	128.80	130.00	127.40	130.00	328,835
2023-07-04	126.00	128.20	126.00	128.00	2,233,476
2023-07-03	128.00	128.60	127.00	127.40	786,271
2023-06-30	119.80	129.60	119.80	127.40	783,681
2023-06-29	126.00	129.60	125.60	126.80	594,742
2023-06-28	126.20	129.40	126.20	129.20	769,922
2023-06-27	127.00	127.00	125.60	126.40	687,619
2023-06-26	135.40	135.40	126.60	126.80	771,376
2023-06-23	129.40	130.00	128.80	129.00	905,515
2023-06-22	131.80	132.80	129.40	131.00	868,877
2023-06-21	135.00	135.00	131.80	134.00	963,358
2023-06-20	132.60	133.00	131.80	131.80	444,119
2023-06-19	134.60	134.80	132.00	132.00	536,177
2023-06-16	131.20	133.20	130.80	133.20	3,808,160
2023-06-15	132.60	133.00	130.20	130.80	770,131
2023-06-14	135.00	135.00	131.20	131.80	1,030,473
2023-06-13	132.40	133.20	130.40	133.00	1,752,658
2023-06-12	133.80	133.80	131.60	131.60	1,097,224
2023-06-09	131.20	132.60	130.40	132.40	474,203
2023-06-08	128.00	132.20	128.00	131.00	946,058
2023-06-07	135.00	135.00	131.60	132.20	1,332,022
2023-06-06	135.00	135.00	132.20	132.80	620,388
2023-06-05	137.80	137.80	132.60	133.00	609,700
2023-06-02	139.00	139.00	133.40	133.60	931,366
2023-06-01	133.00	134.80	132.60	134.00	503,576
2023-05-31	133.00	133.80	132.80	133.40	1,606,743
2023-05-30	134.00	135.00	132.80	133.00	1,001,467
2023-05-29	134.40	134.40	134.40	134.40	0
2023-05-26	133.20	134.80	133.20	134.40	768,676
2023-05-25	132.60	134.40	131.80	134.40	1,210,164
2023-05-24	131.00	132.60	129.60	132.60	3,508,920
2023-05-23	130.20	132.60	130.00	130.80	898,805
2023-05-22	132.60	132.60	128.80	128.80	666,547
2023-05-19	134.60	134.60	129.60	131.60	905,185
2023-05-18	132.00	138.60	129.80	132.80	3,398,910
2023-05-17	133.00	133.00	128.60	129.60	879,848
2023-05-16	127.00	129.80	127.00	129.80	888,765
2023-05-15	133.00	133.00	127.80	127.80	696,593
2023-05-12	128.00	129.20	128.00	128.80	787,609
2023-05-11	128.00	129.60	127.80	128.40	809,054
2023-05-10	129.00	129.00	126.60	127.60	614,324
2023-05-09	126.60	128.40	126.00	128.40	1,389,491
2023-05-08	126.60	126.60	126.60	126.60	0
2023-05-05	126.80	127.00	125.80	126.60	798,265
2023-05-04	126.80	126.80	125.20	126.00	696,315
2023-05-03	126.00	126.40	125.40	126.00	892,270
2023-05-02	125.40	126.40	125.40	126.00	976,347
2023-05-01	125.40	125.40	125.40	125.40	0
2023-04-28	127.00	127.00	125.00	125.40	1,839,970
2023-04-27	123.00	125.60	123.00	124.80	1,304,344
2023-04-26	126.40	127.80	123.60	125.00	1,934,304
2023-04-25	124.40	127.00	124.00	126.80	1,719,756
2023-04-24	120.60	125.40	120.60	125.00	2,726,613
2023-04-21	120.00	124.20	120.00	123.40	1,183,168
2023-04-20	126.00	126.00	122.20	123.60	1,952,219
2023-04-19	119.00	124.00	119.00	124.00	4,966,525
2023-04-18	122.60	122.60	121.60	122.40	742,440
2023-04-17	117.20	122.60	117.20	122.60	1,333,474
2023-04-14	123.60	123.60	119.80	121.60	731,673
2023-04-13	119.40	121.80	118.60	121.00	1,220,547
2023-04-12	121.40	121.40	117.40	119.00	602,435
2023-04-11	120.20	120.20	118.40	119.20	725,754
2023-04-10	120.80	120.80	120.80	120.80	0
2023-04-07	120.80	120.80	120.80	120.80	0
2023-04-06	114.00	121.00	114.00	120.80	569,746
2023-04-05	122.00	122.00	119.00	119.80	891,106
2023-04-04	123.00	123.20	121.80	121.80	593,189
2023-04-03	122.60	122.60	121.20	122.40	861,958
2023-03-31	122.80	123.60	122.00	122.00	1,013,029
2023-03-30	122.00	123.60	122.00	122.60	1,033,243
2023-03-29	122.40	123.40	121.60	123.20	862,851
2023-03-28	124.60	124.60	120.60	122.00	1,386,460
2023-03-27	123.60	125.40	122.60	123.40	2,013,607
2023-03-24	119.00	123.60	119.00	123.60	4,619,006
2023-03-23	121.40	123.80	120.80	123.40	1,924,554
2023-03-22	124.00	124.00	119.20	121.00	1,551,765
2023-03-21	120.40	120.60	118.80	120.60	979,232
2023-03-20	117.20	119.20	115.40	118.80	793,938
2023-03-17	121.00	121.00	117.60	117.60	3,418,820
2023-03-16	120.80	120.80	118.60	119.20	1,218,997
2023-03-15	114.40	120.60	114.40	118.20	1,803,582
2023-03-14	123.00	123.00	115.80	121.20	1,490,104
2023-03-13	122.40	124.00	118.20	119.40	1,055,309
2023-03-10	122.40	123.80	120.80	122.40	7,567,282
2023-03-09	120.00	125.20	120.00	124.60	1,004,142
2023-03-08	122.80	127.00	122.40	124.80	1,538,565
2023-03-07	120.40	132.00	120.40	127.00	8,220,866
2023-03-06	115.00	115.00	114.20	115.00	706,851
2023-03-03	117.40	117.40	114.00	114.20	1,217,053
2023-03-02	116.00	116.00	113.60	114.20	1,600,167
2023-03-01	113.60	114.40	113.00	114.00	970,478
2023-02-28	114.60	116.00	113.20	113.80	1,794,073
2023-02-27	112.20	115.20	112.20	115.20	772,146
2023-02-24	112.00	112.40	111.20	112.40	776,278
2023-02-23	112.00	112.40	110.40	111.60	605,490
2023-02-22	112.00	112.00	111.00	112.00	893,875
2023-02-21	111.80	112.00	111.00	111.80	530,020
2023-02-20	112.00	112.40	108.00	112.00	708,942
2023-02-17	110.20	112.00	110.00	112.00	923,979
2023-02-16	111.40	112.00	111.20	112.00	1,424,967
2023-02-15	112.00	112.20	111.20	112.00	2,137,058
2023-02-14	110.00	112.60	110.00	112.00	1,350,602
2023-02-13	112.00	113.00	111.40	112.00	1,036,248
2023-02-10	114.00	114.00	112.00	113.20	340,023
2023-02-09	113.40	114.00	113.00	113.20	513,717
2023-02-08	111.60	114.20	111.20	114.00	344,693
2023-02-07	111.80	112.60	110.00	111.80	3,086,522
2023-02-06	117.20	117.20	110.40	111.60	998,748
2023-02-03	112.20	112.80	111.60	111.60	830,743
2023-02-02	110.00	113.40	110.00	112.80	1,808,765
2023-02-01	110.00	112.60	110.00	112.00	824,663
2023-01-31	115.00	115.00	111.60	112.00	1,127,555
2023-01-30	110.40	112.60	110.00	112.60	831,106
2023-01-27	110.00	111.00	109.80	110.80	942,375
2023-01-26	111.00	112.00	109.60	110.60	1,239,848
2023-01-25	110.00	114.00	110.00	112.40	1,016,241
2023-01-24	118.60	118.60	113.40	114.00	1,728,246
2023-01-23	111.00	116.60	111.00	114.40	1,426,105
2023-01-20	119.00	119.00	113.20	114.20	1,271,323
2023-01-19	120.00	120.00	112.20	114.00	840,905
2023-01-18	116.60	116.60	114.00	114.00	702,296
2023-01-17	118.00	118.00	114.60	116.20	2,377,759
2023-01-16	113.60	116.20	113.60	115.20	576,592
2023-01-13	113.40	115.40	113.40	114.60	1,065,015
2023-01-12	115.00	115.00	113.20	113.80	1,092,284
2023-01-11	111.40	115.20	110.20	113.80	879,060
2023-01-10	115.00	115.00	110.80	111.20	989,880
2023-01-09	108.80	115.20	108.80	113.60	2,078,066
2023-01-06	111.60	114.40	111.60	114.00	643,625
2023-01-05	110.20	113.40	110.00	112.80	1,155,691
2023-01-04	112.00	112.00	109.60	110.00	1,314,474
2023-01-03	104.00	109.40	104.00	109.40	1,423,264
2023-01-02	108.60	108.60	108.60	108.60	0
2022-12-30	109.40	110.00	107.80	108.60	1,038,739
2022-12-29	114.00	114.00	107.80	109.60	437,164
2022-12-28	108.00	109.40	107.60	109.40	677,192
2022-12-27	109.00	109.00	109.00	109.00	0
2022-12-26	109.00	109.00	109.00	109.00	0
2022-12-23	105.60	109.00	105.60	109.00	488,764
2022-12-22	108.20	109.00	107.80	108.60	407,714
2022-12-21	106.20	107.80	106.20	107.80	638,852
2022-12-20	107.00	107.60	106.80	107.00	461,655
2022-12-19	107.00	109.40	106.00	107.40	845,699
2022-12-16	111.00	111.00	105.20	109.40	6,810,682
2022-12-15	111.00	111.00	105.80	106.20	1,256,201
2022-12-14	105.60	106.60	105.20	106.20	915,603
2022-12-13	104.60	107.20	104.60	106.20	2,077,741
2022-12-12	105.80	108.60	105.80	106.60	1,065,412
2022-12-09	107.20	108.20	106.20	108.20	474,127
2022-12-08	105.00	109.00	105.00	107.20	1,059,658
2022-12-07	105.00	107.00	105.00	107.00	1,267,593
2022-12-06	105.20	106.20	104.60	105.60	1,241,546
2022-12-05	103.80	107.00	103.80	105.40	712,507
2022-12-02	106.20	106.80	104.00	106.40	807,361
2022-12-01	105.80	106.40	104.00	104.80	1,033,344
2022-11-30	109.20	109.20	103.60	104.40	1,690,363
2022-11-29	109.00	109.00	106.00	106.60	919,188
2022-11-28	105.20	108.00	105.20	107.40	677,178
2022-11-25	107.40	108.40	105.80	108.40	619,869
2022-11-24	112.00	112.00	106.20	106.40	1,592,975
2022-11-23	104.00	107.80	104.00	106.80	1,003,671
2022-11-22	111.80	111.80	105.60	106.80	1,283,572
2022-11-21	107.00	109.60	106.20	107.00	1,390,334
2022-11-18	109.00	111.20	108.40	109.40	894,941
2022-11-17	110.00	110.00	108.00	109.00	2,088,538
2022-11-16	112.60	112.60	107.60	108.40	2,590,405
2022-11-15	110.00	114.00	109.80	111.00	588,488
2022-11-14	112.80	114.00	112.00	112.80	496,614
2022-11-11	109.00	114.80	109.00	113.00	1,104,880
2022-11-10	109.00	113.00	109.00	112.40	1,642,425
2022-11-09	111.20	112.40	110.40	111.40	655,057
2022-11-08	110.00	112.20	109.60	111.80	2,012,729
2022-11-07	104.20	109.60	103.00	109.60	1,131,117
2022-11-04	103.00	107.20	103.00	106.60	605,599
2022-11-03	104.60	106.60	104.20	105.60	1,105,930
2022-11-02	109.20	109.20	104.00	105.80	871,926
2022-11-01	103.60	105.80	103.60	105.00	909,169
2022-10-31	103.20	104.60	103.20	103.60	358,971
2022-10-28	105.00	105.00	103.40	104.40	721,148
2022-10-27	103.60	107.40	103.60	104.80	348,292
2022-10-26	102.00	106.60	101.60	104.40	917,552
2022-10-25	96.00	102.80	96.00	102.80	713,704
2022-10-24	96.60	99.50	96.60	99.20	417,255
2022-10-21	103.60	103.60	96.20	97.00	430,887
2022-10-20	98.60	100.00	96.30	98.80	743,269
2022-10-19	100.40	100.40	96.40	96.90	830,055
2022-10-18	101.20	101.20	98.80	100.20	794,082
2022-10-17	98.60	100.20	96.40	100.20	1,063,527
2022-10-14	96.80	98.40	95.70	95.70	857,929
2022-10-13	98.00	98.00	92.40	95.90	672,981
2022-10-12	92.80	94.00	92.70	93.10	2,011,754
2022-10-11	97.30	97.30	92.80	93.60	698,453
2022-10-10	96.10	96.10	91.10	92.80	764,508
2022-10-07	95.10	98.10	95.10	96.80	529,347
2022-10-06	99.20	99.20	95.60	97.30	675,938
2022-10-05	99.10	99.10	95.80	95.90	2,352,341
2022-10-04	94.10	98.90	93.70	98.90	1,331,398
2022-10-03	91.50	96.70	91.50	95.70	573,523
2022-09-30	90.70	95.40	90.70	95.30	1,184,023
2022-09-29	95.20	95.20	90.80	93.10	1,309,482
2022-09-28	92.30	95.20	91.50	95.20	2,686,744
2022-09-27	94.90	95.70	94.50	94.50	1,159,585
2022-09-26	98.20	101.60	93.70	95.40	941,673
2022-09-23	105.20	105.20	98.90	99.40	945,745
2022-09-22	104.00	104.00	101.40	102.80	477,185
2022-09-21	106.80	107.20	101.80	103.60	1,538,951
2022-09-20	100.00	104.20	100.00	102.40	649,637
2022-09-19	103.80	103.80	103.80	103.80	0
2022-09-16	102.80	103.80	102.80	103.80	1,894,565
2022-09-15	106.20	106.40	103.60	104.60	1,339,996
2022-09-14	111.60	111.60	104.80	106.00	1,295,309
2022-09-13	107.80	109.40	105.80	106.00	810,783
2022-09-12	105.60	109.20	105.40	108.60	1,314,746
2022-09-09	100.80	106.80	100.80	104.80	604,865
2022-09-08	106.40	106.40	104.60	105.80	645,368
2022-09-07	105.00	106.00	104.80	105.40	579,694
2022-09-06	105.00	107.00	104.60	105.80	674,641
2022-09-05	105.60	105.60	102.00	103.60	888,801
2022-09-02	108.20	108.40	104.00	105.40	1,946,592
2022-09-01	109.00	109.00	104.40	105.20	1,345,490
2022-08-31	109.60	111.20	106.00	107.60	1,291,874
2022-08-30	114.00	114.00	107.80	108.80	726,915
2022-08-29	109.20	109.20	109.20	109.20	0
2022-08-26	108.20	111.00	108.20	109.20	368,385
2022-08-25	109.00	110.40	109.00	110.00	2,372,307
2022-08-24	109.40	111.20	107.80	110.00	715,192
2022-08-23	111.20	112.20	108.40	109.40	727,328
2022-08-22	114.00	114.00	111.40	112.40	737,889
2022-08-19	114.60	115.40	113.20	113.60	588,081
2022-08-18	114.20	116.60	114.20	115.20	709,579
2022-08-17	118.80	118.80	115.00	116.20	737,402
2022-08-16	120.00	120.00	114.80	115.80	570,319
2022-08-15	116.20	117.80	116.00	116.60	340,991
2022-08-12	115.20	117.40	115.20	116.80	574,353
2022-08-11	115.40	117.40	115.40	117.20	1,029,275
2022-08-10	113.60	115.80	113.60	115.80	679,603
2022-08-09	116.20	116.20	114.60	115.60	906,570
2022-08-08	118.00	118.00	115.40	116.40	799,799
2022-08-05	117.20	117.20	116.40	116.80	386,387
2022-08-04	116.80	117.40	116.00	116.80	11,699,193
2022-08-03	116.60	116.60	114.60	116.20	2,437,464
2022-08-02	114.00	116.00	114.00	115.20	716,256
2022-08-01	111.00	117.40	111.00	115.80	555,228
2022-07-29	116.80	117.20	114.60	116.40	773,032
2022-07-28	114.60	116.60	114.60	115.40	26,592,785
2022-07-27	115.20	115.40	113.80	114.00	1,735,781
2022-07-26	115.40	115.80	112.60	113.80	1,163,713
2022-07-25	112.40	118.00	112.40	115.00	2,051,347
2022-07-22	111.00	113.40	111.00	113.00	2,891,605
2022-07-21	106.40	113.60	106.40	111.80	586,632
2022-07-20	113.20	113.20	109.80	111.00	609,909
2022-07-19	110.00	110.80	104.40	110.60	1,112,495
2022-07-18	106.40	108.20	103.20	105.20	1,799,443
2022-07-15	110.40	110.40	104.40	108.00	720,052
2022-07-14	104.00	106.20	104.00	105.40	883,645
2022-07-13	112.80	112.80	105.00	105.00	621,721
2022-07-12	112.60	112.60	107.20	108.00	600,989
2022-07-11	117.40	117.40	106.60	108.00	716,090
2022-07-08	109.60	109.60	108.00	108.80	345,088
2022-07-07	108.80	110.00	108.00	109.20	245,057
2022-07-06	109.60	112.00	108.20	108.80	590,245
2022-07-05	112.00	112.60	107.20	108.40	483,706
2022-07-04	111.20	112.40	111.20	112.00	598,505
2022-07-01	117.80	117.80	111.20	111.20	626,020
2022-06-30	115.60	116.80	112.00	112.80	611,408
2022-06-29	118.80	118.80	113.80	115.60	801,122
2022-06-28	118.60	118.60	115.20	115.40	686,220
2022-06-27	114.80	117.60	114.40	116.60	446,759
2022-06-24	113.40	115.40	113.40	115.00	742,612
2022-06-23	114.40	115.00	113.00	114.20	691,826
2022-06-22	113.20	114.20	112.00	114.20	1,731,162
2022-06-21	112.40	118.40	112.40	114.20	692,525
2022-06-20	118.60	120.00	117.20	117.20	611,256
2022-06-17	114.40	119.80	112.80	118.40	2,451,916
2022-06-16	119.40	119.80	116.80	118.40	4,583,372
2022-06-15	122.00	122.00	117.80	118.20	697,221
2022-06-14	118.20	121.00	117.20	118.20	2,425,006
2022-06-13	118.00	119.80	116.80	119.00	759,236
2022-06-10	117.00	120.20	117.00	119.80	848,766
2022-06-09	118.20	120.40	116.20	120.00	1,018,195
2022-06-08	114.80	121.20	114.80	118.60	953,214
2022-06-07	114.80	121.00	114.80	120.80	1,233,683
2022-06-06	124.40	124.40	118.80	120.00	784,068
2022-06-03	119.00	119.00	119.00	119.00	0
2022-06-02	119.00	119.00	119.00	119.00	0
2022-06-01	117.40	119.60	117.40	119.00	645,407
2022-05-31	113.20	119.60	113.20	118.40	2,297,273
2022-05-30	119.20	120.00	117.40	119.00	903,495
2022-05-27	120.00	120.00	117.80	119.20	811,219
2022-05-26	114.60	120.40	114.60	119.00	432,975
2022-05-25	120.80	122.20	118.80	120.20	1,477,123
2022-05-24	120.00	121.00	118.00	119.00	67,949,403
2022-05-23	120.00	122.40	118.80	119.00	1,576,155
2022-05-20	119.60	119.80	117.60	119.00	2,776,672
2022-05-19	116.80	117.80	114.80	117.40	2,504,649
2022-05-18	110.20	124.80	109.60	117.40	4,836,120
2022-05-17	110.60	110.60	104.60	106.60	1,034,437
2022-05-16	102.00	107.80	102.00	105.40	479,453
2022-05-13	104.00	107.60	103.60	107.40	1,781,704
2022-05-12	102.20	104.40	101.60	103.00	811,488
2022-05-11	104.60	106.00	103.40	103.40	912,824
2022-05-10	100.00	105.40	100.00	104.80	801,830
2022-05-09	108.20	108.20	103.60	104.00	789,203
2022-05-06	109.60	109.60	106.20	108.20	851,261
2022-05-05	110.80	110.80	107.80	107.80	696,862
2022-05-04	111.20	111.20	109.20	109.80	723,208
2022-05-03	116.00	116.00	110.60	111.80	1,168,289
2022-05-02	111.00	111.00	111.00	111.00	0
2022-04-29	112.00	113.60	110.20	111.00	1,064,327
2022-04-28	113.40	114.80	112.80	113.00	952,992
2022-04-27	115.00	115.20	112.80	113.00	682,203
2022-04-26	116.60	117.20	114.80	114.80	1,288,668
2022-04-25	115.60	117.20	113.00	116.00	1,076,590
2022-04-22	114.80	117.40	114.80	116.60	944,667
2022-04-21	111.00	116.20	111.00	115.40	966,118
2022-04-20	112.20	117.40	112.20	116.60	935,144
2022-04-19	125.00	125.00	116.20	116.60	794,618
2022-04-18	120.00	120.00	120.00	120.00	0
2022-04-15	120.00	120.00	120.00	120.00	0
2022-04-14	114.20	120.40	114.20	120.00	778,117
2022-04-13	115.80	120.20	115.80	119.80	553,016
2022-04-12	122.00	124.60	119.40	121.00	934,651
2022-04-11	128.20	128.20	123.40	124.60	501,723
2022-04-08	120.00	127.00	120.00	126.80	1,614,101
2022-04-07	124.40	127.80	124.40	125.80	1,422,641
2022-04-06	118.60	127.80	118.60	124.40	3,457,864
2022-04-05	120.00	120.00	116.00	117.40	1,991,579
2022-04-04	115.40	117.20	115.40	117.20	633,084
2022-04-01	118.20	118.20	114.40	115.60	526,723
2022-03-31	115.20	116.40	113.80	114.00	1,892,586
2022-03-30	118.20	120.60	115.00	116.40	968,544
2022-03-29	116.60	119.40	116.20	119.40	1,283,681
2022-03-28	117.40	118.80	117.00	117.00	622,587
2022-03-25	115.00	118.20	115.00	118.20	834,316
2022-03-24	115.40	115.80	113.20	115.80	1,247,332
2022-03-23	110.00	114.40	110.00	114.40	785,400
2022-03-22	112.00	114.40	112.00	114.20	2,154,247
2022-03-21	111.00	112.60	111.00	111.80	669,819
2022-03-18	106.20	113.60	106.20	113.00	1,857,208
2022-03-17	114.00	114.00	109.60	111.00	623,424
2022-03-16	110.00	111.20	107.80	110.00	2,162,338
2022-03-15	105.60	108.00	105.00	107.60	1,158,100
2022-03-14	105.80	106.40	104.20	106.40	1,418,969
2022-03-11	100.20	107.40	100.20	105.00	2,588,325
2022-03-10	101.40	105.40	100.80	105.40	978,088
2022-03-09	102.00	102.00	97.80	101.20	1,678,234
2022-03-08	100.00	100.20	97.30	98.30	971,368
2022-03-07	100.20	100.20	95.60	99.00	3,213,160
2022-03-04	102.00	103.20	99.60	100.80	3,057,110
2022-03-03	103.00	104.20	102.40	102.60	1,050,520
2022-03-02	107.00	107.40	103.80	103.80	848,094
2022-03-01	110.80	110.80	107.00	107.00	951,310
2022-02-28	109.80	110.40	109.00	109.80	1,284,973
2022-02-25	110.00	110.60	108.20	109.00	863,762
2022-02-24	111.20	113.20	108.60	108.60	1,386,268
2022-02-23	113.80	114.40	112.80	113.00	1,488,258
2022-02-22	113.00	113.80	111.80	113.80	882,249
2022-02-21	116.00	116.00	112.80	114.40	539,340
2022-02-18	116.00	116.00	113.40	115.40	1,113,292
2022-02-17	116.00	116.00	112.80	113.80	894,301
2022-02-16	114.00	115.20	113.40	114.00	2,155,087
2022-02-15	117.00	117.00	114.00	114.00	691,870
2022-02-14	118.00	119.60	115.00	115.60	794,908
2022-02-11	116.60	119.80	116.20	119.00	1,764,154
2022-02-10	116.00	117.40	115.20	116.80	1,210,640
2022-02-09	115.60	117.00	115.60	116.00	964,569
2022-02-08	116.60	117.00	115.60	116.60	607,806
2022-02-07	114.80	116.60	114.20	116.60	468,030
2022-02-04	115.60	115.60	113.80	114.60	663,218
2022-02-03	114.80	116.20	113.60	116.20	557,277
2022-02-02	116.40	116.40	114.80	115.00	490,118
2022-02-01	120.00	120.00	113.80	115.80	1,264,985
2022-01-31	120.00	120.00	115.60	118.00	1,234,406
2022-01-28	114.60	116.80	114.60	115.40	2,303,097
2022-01-27	115.40	116.60	114.00	114.40	1,005,227
2022-01-26	120.00	120.00	116.60	116.60	1,906,649
2022-01-25	121.00	121.00	117.00	119.00	5,152,265
2022-01-24	121.00	121.00	117.80	119.60	2,613,545
2022-01-21	117.80	122.20	117.80	120.60	2,931,545
2022-01-20	113.80	119.20	112.40	118.60	5,244,287
2022-01-19	109.00	112.00	109.00	110.00	1,720,697
2022-01-18	109.00	114.40	109.00	112.00	903,276
2022-01-17	114.20	114.20	110.00	113.00	486,382
2022-01-14	113.40	113.60	112.60	113.20	276,357
2022-01-13	111.80	113.60	111.40	112.80	292,517
2022-01-12	111.40	114.40	110.60	112.00	434,638
2022-01-11	114.40	114.60	111.20	111.20	439,842
2022-01-10	112.40	115.80	111.60	113.00	461,923
2022-01-07	118.00	118.00	111.40	112.00	440,366
2022-01-06	114.00	114.20	112.80	112.80	540,659
2022-01-05	115.20	115.40	112.80	114.00	766,286
2022-01-04	109.40	114.80	109.40	114.40	994,884
2022-01-03	111.80	111.80	111.80	111.80	0
2021-12-31	107.60	112.00	107.60	111.80	386,220
2021-12-30	113.00	113.00	108.60	109.80	339,973
2021-12-29	110.20	110.40	107.40	109.00	513,199
2021-12-28	107.20	107.20	107.20	107.20	0
2021-12-27	107.20	107.20	107.20	107.20	0
2021-12-24	107.80	108.20	107.20	107.20	123,534
2021-12-23	106.80	110.60	106.80	108.00	604,167
2021-12-22	106.00	108.80	106.00	108.80	631,980
2021-12-21	108.00	108.60	106.00	106.80	858,137
2021-12-20	103.00	108.80	103.00	108.80	1,063,891
2021-12-17	107.00	107.00	104.40	106.60	1,864,414
2021-12-16	107.00	107.00	102.80	104.00	731,505
2021-12-15	103.00	104.20	103.00	103.00	1,741,982
2021-12-14	102.00	104.00	102.00	104.00	1,441,197
2021-12-13	102.00	105.00	102.00	103.20	616,001
2021-12-10	105.00	106.00	104.80	105.20	817,159
2021-12-09	105.40	106.60	104.80	105.00	1,267,418
2021-12-08	103.80	106.60	103.80	105.20	941,390
2021-12-07	103.60	106.20	103.60	104.60	1,827,677
2021-12-06	106.00	106.40	105.00	105.00	719,269
2021-12-03	103.40	105.80	103.40	105.00	813,092
2021-12-02	103.00	104.20	103.00	103.60	890,610
2021-12-01	103.60	104.80	103.60	104.00	886,063
2021-11-30	102.20	104.20	102.20	103.00	2,506,787
2021-11-29	104.40	104.80	103.20	103.80	1,087,078
2021-11-26	103.20	104.20	101.80	103.00	1,353,021
2021-11-25	109.80	109.80	103.60	104.00	1,288,343
2021-11-24	107.00	107.00	104.00	104.20	2,471,330
2021-11-23	103.00	104.40	103.00	104.20	1,613,662
2021-11-22	108.40	108.40	103.60	103.60	2,043,545
2021-11-19	105.40	105.80	102.20	104.20	3,192,596
2021-11-18	107.00	108.60	106.00	106.00	3,157,801
2021-11-17	108.00	109.80	107.60	107.80	3,008,216
2021-11-16	114.20	114.20	106.60	109.20	3,966,113
2021-11-15	116.40	116.40	111.00	114.20	1,142,883
2021-11-12	113.00	113.00	110.80	111.20	686,448
2021-11-11	107.00	111.20	107.00	110.80	708,176
2021-11-10	110.40	110.40	107.00	109.00	3,441,615
2021-11-09	110.20	110.20	107.40	108.60	845,123
2021-11-08	108.20	109.40	107.00	107.40	3,574,799
2021-11-05	108.80	110.80	108.40	108.60	520,130
2021-11-04	107.20	110.00	107.20	108.60	903,901
2021-11-03	107.60	108.80	107.00	108.20	743,138
2021-11-02	105.00	109.00	105.00	107.40	1,242,070
2021-11-01	112.60	112.60	108.20	108.20	717,528
2021-10-29	111.40	111.40	109.00	109.80	982,442
2021-10-28	115.00	115.00	110.40	111.00	462,723
2021-10-27	109.80	112.80	109.80	112.80	1,087,691
2021-10-26	112.40	112.40	109.00	110.60	1,102,055
2021-10-25	115.20	115.20	110.00	113.00	1,042,788
2021-10-22	105.00	111.80	105.00	111.20	1,801,122
2021-10-21	107.80	108.20	106.00	107.40	1,026,809
2021-10-20	111.00	111.40	108.00	108.00	543,777
2021-10-19	112.00	112.00	110.00	110.00	1,087,220
2021-10-18	116.20	116.20	110.60	112.00	916,906
2021-10-15	113.00	113.00	110.40	110.60	1,204,595
2021-10-14	111.20	112.00	108.80	112.00	1,119,218
2021-10-13	109.80	112.80	109.80	110.60	1,098,075
2021-10-12	114.80	114.80	110.40	112.00	1,680,860
2021-10-11	112.40	114.00	112.40	114.00	823,705
2021-10-08	111.40	114.00	111.20	113.60	3,551,870
2021-10-07	112.80	113.00	110.60	111.40	990,804
2021-10-06	112.40	113.40	109.80	111.00	742,875
2021-10-05	112.20	114.80	112.20	113.20	837,660
2021-10-04	113.60	115.40	112.60	112.60	971,127
2021-10-01	115.80	116.80	113.80	114.60	1,045,599
2021-09-30	120.60	120.60	116.60	116.60	1,660,804
2021-09-29	120.80	120.80	118.80	120.20	717,747
2021-09-28	115.00	119.80	115.00	119.40	1,107,922
2021-09-27	116.20	120.40	116.20	118.80	850,954
2021-09-24	119.40	119.60	117.40	118.20	788,084
2021-09-23	120.00	120.00	117.80	119.80	618,585
2021-09-22	116.60	119.00	116.60	118.00	863,328
2021-09-21	121.00	121.00	117.20	119.00	1,029,920
2021-09-20	117.80	118.60	116.00	117.40	5,017,681
2021-09-17	118.00	120.20	118.00	118.40	25,796,547
2021-09-16	118.60	119.60	118.40	118.60	1,384,307
2021-09-15	115.40	120.80	115.40	118.20	1,555,635
2021-09-14	123.20	124.40	120.00	120.00	961,058
2021-09-13	124.00	124.00	121.20	122.20	1,260,046
2021-09-10	122.00	122.40	120.80	121.20	862,368
2021-09-09	121.60	122.20	119.60	121.60	813,478
2021-09-08	122.20	122.20	120.00	120.80	1,298,482
2021-09-07	122.00	122.40	120.80	121.00	760,502
2021-09-06	121.60	122.80	121.00	122.00	1,098,617
2021-09-03	124.00	124.00	120.60	121.40	1,368,319
2021-09-02	127.00	127.00	120.20	120.20	1,348,120
2021-09-01	122.80	122.80	120.60	121.00	1,882,043
2021-08-31	122.00	122.00	119.60	121.00	1,397,331
2021-08-30	120.60	120.60	120.60	120.60	0
2021-08-27	117.00	120.80	117.00	120.60	1,104,105
2021-08-26	115.00	120.00	115.00	118.20	833,331
2021-08-25	119.40	121.60	119.20	119.80	1,949,062
2021-08-24	113.00	120.00	113.00	119.00	1,852,104
2021-08-23	115.00	117.20	113.40	116.40	3,891,621
2021-08-20	109.00	114.00	109.00	113.00	1,482,979
2021-08-19	111.60	114.40	108.60	109.00	1,540,138
2021-08-18	115.00	115.00	112.60	112.60	785,727
2021-08-17	115.20	115.20	113.40	113.60	847,599
2021-08-16	114.00	115.20	113.40	115.00	906,247
2021-08-13	115.80	115.80	113.80	114.60	629,828
2021-08-12	115.00	115.80	113.20	114.00	1,219,920
2021-08-11	111.60	115.00	110.60	114.00	1,256,865
2021-08-10	106.60	112.80	106.60	111.00	1,422,641
2021-08-09	111.00	112.60	110.40	112.00	874,595
2021-08-06	111.20	111.80	110.00	111.00	504,040
2021-08-05	109.80	112.40	109.40	111.60	702,588
2021-08-04	112.60	112.60	110.20	110.20	1,131,005
2021-08-03	109.40	111.40	107.00	111.20	1,006,679
2021-08-02	111.00	112.00	108.60	109.00	1,093,526
2021-07-30	110.00	111.60	109.80	111.40	1,225,406
2021-07-29	111.20	111.60	109.80	111.00	965,936
2021-07-28	112.00	112.20	109.80	110.80	942,103
2021-07-27	110.40	112.20	109.80	112.00	1,908,347
2021-07-26	110.40	110.40	108.20	110.20	1,827,149
2021-07-23	108.00	111.20	106.00	110.00	2,608,816
2021-07-22	107.00	107.00	104.00	105.00	1,229,043
2021-07-21	103.60	105.60	102.60	105.60	1,180,939
2021-07-20	103.20	103.40	100.20	103.40	1,677,096
2021-07-19	104.40	104.60	101.20	101.60	1,183,806
2021-07-16	107.40	108.40	104.40	105.20	938,269
2021-07-15	105.00	106.80	105.00	106.00	2,427,025
2021-07-14	108.00	108.80	105.00	106.00	1,393,560
2021-07-13	106.80	109.80	106.80	108.60	1,278,439
2021-07-12	110.00	110.00	106.80	108.20	760,916
2021-07-09	110.00	110.00	107.40	108.80	780,605
2021-07-08	109.40	110.00	108.80	109.00	1,251,929
2021-07-07	110.00	111.00	109.20	110.00	732,777
2021-07-06	111.00	111.00	109.80	110.00	1,453,989
2021-07-05	108.00	111.00	108.00	111.00	1,177,569
2021-07-02	108.20	109.40	107.80	108.60	849,111
2021-07-01	110.00	110.20	107.40	108.20	1,500,506
2021-06-30	109.00	110.20	109.00	109.60	2,619,583
2021-06-29	110.60	110.60	108.80	110.00	2,703,355
2021-06-28	107.00	109.60	106.60	109.00	2,646,979
2021-06-25	103.00	106.40	103.00	106.20	1,284,241
2021-06-24	105.00	107.60	103.40	104.00	1,618,364
2021-06-23	107.00	107.60	104.60	106.80	1,340,680
2021-06-22	106.00	106.00	103.60	104.60	920,439
2021-06-21	105.20	106.60	103.20	103.40	1,871,955
2021-06-18	108.80	108.80	105.60	106.00	3,229,118
2021-06-17	108.00	108.40	106.80	107.00	1,047,309
2021-06-16	109.80	109.80	107.00	107.60	1,842,375
2021-06-15	108.80	109.80	106.60	107.40	8,892,474
2021-06-14	109.80	110.40	107.80	108.40	846,318
2021-06-11	109.00	109.40	108.40	109.00	1,295,778
2021-06-10	108.80	109.60	108.00	108.60	834,183
2021-06-09	109.00	109.20	107.00	108.80	1,969,804
2021-06-08	111.00	111.00	107.60	109.00	805,840
2021-06-07	112.00	112.00	109.00	110.00	1,625,961
2021-06-04	107.00	112.00	105.80	110.60	2,587,487
2021-06-03	105.00	106.80	104.80	106.60	1,774,592
2021-06-02	108.00	108.00	103.80	104.40	2,670,699
2021-06-01	108.80	108.80	105.60	106.00	2,180,954
2021-05-28	114.80	114.80	105.40	106.00	1,834,252
2021-05-27	109.00	113.20	109.00	110.20	2,534,210
2021-05-26	110.00	111.80	109.20	109.80	3,354,354
2021-05-25	108.00	113.60	108.00	110.00	5,122,947
2021-05-24	105.00	109.00	103.60	107.60	4,376,597
2021-05-21	101.20	102.60	98.30	101.60	4,391,605
2021-05-20	102.80	103.60	101.00	101.00	5,189,527
2021-05-19	104.20	108.40	100.80	102.40	11,127,868
2021-05-18	104.20	104.60	102.00	102.40	1,713,200
2021-05-17	104.60	105.80	103.00	103.40	1,729,898
2021-05-14	101.60	105.60	101.60	104.60	2,502,748
2021-05-13	97.10	101.60	97.10	101.60	2,097,348
2021-05-12	100.00	101.20	99.70	100.60	1,735,370
2021-05-11	98.50	99.90	97.10	99.80	2,341,869
2021-05-10	97.80	99.00	97.70	98.00	1,424,815
2021-05-07	99.00	99.00	96.30	97.80	22,429,906
2021-05-06	97.00	97.10	94.80	96.90	6,566,468
2021-05-05	96.00	97.90	95.10	95.60	1,041,327
2021-05-04	97.30	100.40	97.00	97.20	2,270,281

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427