SSP Group Share History

SSP Group Share Price history. The following table shows end-of-day data SSPG historical share prices for SSP Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	181.80	190.80	181.80	188.20	1,198,357
2026-09-21	182.70	186.20	182.50	185.30	900,872
2026-09-18	183.30	183.30	180.10	181.40	4,251,321
2026-09-17	183.80	184.80	182.60	183.80	863,089
2026-09-16	180.10	183.40	177.00	183.00	1,019,818
2026-09-15	181.90	182.50	178.70	179.30	1,478,498
2026-09-14	180.90	183.90	179.00	182.60	2,152,145
2026-09-11	182.80	188.70	182.80	184.80	982,040
2026-09-10	187.00	190.60	186.70	187.00	1,040,248
2026-09-09	187.30	190.20	186.80	187.00	1,113,660
2026-09-08	191.90	196.00	191.70	191.70	946,861
2026-09-07	192.30	197.80	192.30	195.20	818,043
2026-09-04	194.60	198.60	194.60	196.30	2,893,231
2026-09-03	196.00	196.90	191.60	196.00	2,548,428
2026-09-02	192.80	196.20	192.80	193.90	997,210
2026-09-01	205.80	205.80	196.30	197.20	738,783
2026-08-31	201.00	201.00	201.00	201.00	0
2026-08-28	202.40	202.40	198.30	201.00	6,027,908
2026-08-27	200.00	203.00	199.80	200.00	1,174,860
2026-08-26	206.40	206.40	201.80	202.80	980,133
2026-08-25	199.40	204.60	199.40	201.60	1,040,700
2026-08-24	196.10	202.00	196.10	201.00	1,202,780
2026-08-21	205.40	205.40	199.90	201.00	1,713,840
2026-08-20	208.40	208.40	201.60	203.00	905,832
2026-08-19	201.00	205.80	201.00	203.60	1,124,814
2026-08-18	204.40	207.40	204.20	204.60	927,824
2026-08-17	212.00	212.00	204.60	204.60	1,092,441
2026-08-14	213.40	216.60	210.80	212.00	1,055,805
2026-08-13	207.40	217.40	207.40	214.40	1,703,114
2026-08-12	216.00	216.00	208.20	212.40	882,502
2026-08-11	210.60	211.00	206.60	211.00	866,773
2026-08-10	219.40	219.40	209.20	210.60	802,008
2026-08-07	211.40	215.00	210.00	214.20	2,597,625
2026-08-06	213.80	214.60	211.00	212.20	738,407
2026-08-05	209.00	214.20	209.00	211.80	6,308,011
2026-08-04	201.40	210.20	201.40	209.60	1,111,834
2026-08-03	202.80	207.60	202.20	206.20	1,470,489
2026-07-31	199.70	202.20	198.20	199.30	3,479,782
2026-07-30	205.00	205.00	195.30	200.80	1,452,304
2026-07-29	204.80	205.20	199.10	201.00	2,598,049
2026-07-28	190.80	207.80	190.80	206.60	5,171,748
2026-07-27	195.30	197.40	193.80	194.50	4,940,289
2026-07-24	185.80	191.20	185.80	191.00	1,643,744
2026-07-23	193.20	193.20	184.80	186.10	3,213,530
2026-07-22	185.10	192.40	183.80	192.40	2,799,580
2026-07-21	181.10	186.40	180.80	185.30	1,310,515
2026-07-20	188.30	188.30	182.70	184.90	929,725
2026-07-17	183.30	189.00	183.30	185.20	990,254
2026-07-16	189.70	189.70	183.40	187.80	1,489,348
2026-07-15	185.00	186.90	183.00	185.20	1,784,197
2026-07-14	195.00	195.00	186.30	187.60	27,860,051
2026-07-13	197.60	197.60	191.50	192.70	1,315,894
2026-07-10	192.90	195.30	190.90	192.90	1,684,059
2026-07-09	196.10	196.10	186.70	192.50	3,400,307
2026-07-08	195.60	197.10	190.90	192.80	5,067,154
2026-07-07	191.60	198.40	191.60	196.60	4,196,918
2026-07-06	197.40	197.40	191.60	192.20	3,765,193
2026-07-03	190.80	194.10	190.30	192.70	915,189
2026-07-02	186.80	194.00	185.70	193.10	1,117,552
2026-07-01	192.20	192.20	185.40	189.50	4,099,584
2026-06-30	193.90	193.90	186.70	187.70	5,333,161
2026-06-29	193.00	193.00	188.80	189.30	2,515,513
2026-06-26	193.60	193.60	185.20	192.30	1,350,930
2026-06-25	191.10	198.60	189.70	192.40	2,126,837
2026-06-24	181.70	190.70	181.70	190.50	3,640,667
2026-06-23	179.30	184.10	179.30	183.50	1,710,438
2026-06-22	178.30	184.50	178.30	183.10	1,794,694
2026-06-19	184.90	186.50	180.70	182.40	5,207,932
2026-06-18	179.60	187.00	176.90	184.70	2,201,007
2026-06-17	179.70	179.70	176.00	177.90	2,307,094
2026-06-16	176.00	179.40	175.40	178.60	6,326,236
2026-06-15	177.00	180.90	174.20	176.00	2,708,277
2026-06-12	161.50	172.00	161.50	171.80	1,631,770
2026-06-11	166.50	166.50	160.30	162.20	1,159,169
2026-06-10	162.90	166.00	159.20	162.60	2,035,654
2026-06-09	166.90	170.50	165.20	166.50	1,461,284
2026-06-08	163.40	168.10	163.40	166.40	14,065,326
2026-06-05	163.30	170.00	163.30	167.40	2,911,227
2026-06-04	165.00	170.70	164.30	165.30	1,332,220
2026-06-03	164.90	168.70	164.60	165.40	1,897,093
2026-06-02	166.00	170.30	165.40	165.80	8,282,328
2026-06-01	167.00	170.40	165.70	165.70	6,321,619
2026-05-29	172.20	172.20	167.50	168.10	6,438,317
2026-05-28	172.50	172.50	166.10	169.00	6,118,504
2026-05-27	170.10	174.10	170.00	171.50	7,753,114
2026-05-26	165.50	173.40	165.50	168.70	3,896,939
2026-05-25	164.20	164.20	164.20	164.20	0
2026-05-22	162.00	164.90	161.70	164.20	5,760,163
2026-05-21	164.60	166.70	161.80	162.10	2,598,789
2026-05-20	158.40	166.90	157.00	164.90	3,847,102
2026-05-19	158.00	165.90	154.50	162.30	3,658,788
2026-05-18	155.70	157.90	152.00	154.40	40,090,455
2026-05-15	153.00	155.00	151.50	155.00	2,204,650
2026-05-14	158.60	158.60	155.20	156.10	2,289,883
2026-05-13	162.50	162.50	154.00	154.90	3,682,713
2026-05-12	159.30	161.30	158.90	159.60	1,521,996
2026-05-11	159.40	163.20	159.20	163.20	2,870,455
2026-05-08	159.00	162.60	157.90	161.20	2,683,659
2026-05-07	161.20	163.40	159.70	160.70	3,159,812
2026-05-06	151.90	162.80	151.80	159.30	3,894,230
2026-05-05	154.50	156.70	145.60	149.50	10,483,480
2026-05-04	155.20	155.20	155.20	155.20	0
2026-05-01	158.10	160.00	155.20	155.20	1,427,488
2026-04-30	158.40	159.60	156.90	158.90	2,617,252
2026-04-29	167.20	167.20	159.30	159.30	1,854,676
2026-04-28	173.20	173.20	163.00	167.00	3,344,861
2026-04-27	173.60	179.80	173.60	176.70	1,159,027
2026-04-24	180.70	181.30	172.90	177.90	2,944,779
2026-04-23	180.30	183.30	173.50	181.70	6,972,143
2026-04-22	191.50	192.50	182.10	184.10	8,082,719
2026-04-21	194.30	196.50	191.70	192.90	3,442,765
2026-04-20	200.00	200.00	195.00	195.00	2,930,818
2026-04-17	192.00	199.80	191.60	199.00	10,770,784
2026-04-16	193.20	193.90	190.90	191.90	5,412,237
2026-04-15	195.00	195.00	191.60	192.00	1,264,003
2026-04-14	189.00	192.10	187.80	192.10	1,905,549
2026-04-13	188.00	188.50	185.00	186.90	3,628,208
2026-04-10	184.30	192.80	184.30	190.30	1,285,244
2026-04-09	188.00	190.30	186.50	188.90	5,165,006
2026-04-08	193.80	195.90	190.00	190.00	3,444,017
2026-04-07	181.30	186.90	179.80	180.90	2,442,146
2026-04-06	182.50	182.50	182.50	182.50	0
2026-04-03	182.50	182.50	182.50	182.50	0
2026-04-02	180.40	185.90	178.80	182.50	5,844,573
2026-04-01	174.50	183.30	174.50	183.30	1,709,197
2026-03-31	173.70	177.80	173.70	174.90	1,355,065
2026-03-30	169.80	173.90	169.60	173.90	2,260,363
2026-03-27	179.40	179.40	172.30	172.70	1,623,759
2026-03-26	180.80	180.80	177.70	178.20	1,176,343
2026-03-25	180.00	181.30	176.50	179.60	2,180,593
2026-03-24	177.70	178.40	175.40	176.40	5,580,816
2026-03-23	167.70	179.30	166.00	176.80	5,746,113
2026-03-20	172.00	173.90	167.70	171.70	7,498,574
2026-03-19	170.20	172.80	168.30	169.20	1,801,935
2026-03-18	174.80	178.10	172.70	174.10	1,331,696
2026-03-17	175.10	177.50	173.90	175.60	1,958,142
2026-03-16	177.20	179.30	172.90	176.00	2,551,469
2026-03-13	183.20	183.20	178.00	178.10	2,787,889
2026-03-12	180.90	186.30	180.90	183.70	5,274,237
2026-03-11	183.70	186.40	181.70	185.40	3,574,907
2026-03-10	184.40	187.40	183.80	184.50	7,515,988
2026-03-09	184.50	184.60	179.20	180.10	1,542,883
2026-03-06	192.30	196.70	187.70	187.70	3,001,092
2026-03-05	188.60	192.90	187.10	190.30	5,378,311
2026-03-04	184.60	191.40	184.60	190.20	6,884,935
2026-03-03	189.80	191.30	184.50	185.30	7,934,436
2026-03-02	197.00	197.30	188.00	191.20	7,361,864
2026-02-27	206.20	207.20	203.40	205.60	2,240,459
2026-02-26	203.80	207.20	201.80	206.20	2,460,171
2026-02-25	201.00	202.20	200.00	202.20	1,763,691
2026-02-24	200.00	202.20	196.60	200.80	6,840,644
2026-02-23	200.80	203.00	197.70	198.60	1,495,791
2026-02-20	205.00	205.00	199.50	201.00	1,983,695
2026-02-19	198.30	203.60	198.30	203.00	2,779,538
2026-02-18	202.20	203.80	198.60	203.20	2,137,465
2026-02-17	201.80	210.40	198.40	201.20	5,107,832
2026-02-16	188.60	190.50	187.80	189.50	5,796,907
2026-02-13	185.50	189.90	184.50	188.00	5,402,078
2026-02-12	187.60	187.60	184.30	185.60	5,364,959
2026-02-11	188.20	188.30	184.10	185.10	4,684,957
2026-02-10	190.80	190.80	184.90	188.50	7,922,597
2026-02-09	189.60	189.60	185.80	187.50	4,359,023
2026-02-06	185.80	187.00	182.30	186.40	4,406,472
2026-02-05	188.70	189.10	184.70	185.80	1,418,685
2026-02-04	184.90	191.30	183.10	189.30	3,039,547
2026-02-03	187.10	187.10	182.10	182.70	1,617,767
2026-02-02	181.10	186.90	181.10	186.90	3,517,177
2026-01-30	181.30	183.50	180.60	183.10	1,925,887
2026-01-29	183.10	183.40	178.80	181.10	1,493,073
2026-01-28	182.80	186.50	180.90	184.60	2,763,392
2026-01-27	189.90	189.90	183.70	184.60	1,600,782
2026-01-26	190.70	192.30	188.50	189.50	2,831,068
2026-01-23	199.00	203.00	188.50	191.50	2,617,911
2026-01-22	192.30	196.10	190.70	195.10	15,806,743
2026-01-21	190.00	192.00	189.20	191.50	1,653,162
2026-01-20	190.70	194.10	188.30	192.00	1,613,936
2026-01-19	190.40	191.30	189.10	190.40	2,284,702
2026-01-16	190.10	192.70	190.10	192.30	1,483,697
2026-01-15	192.20	194.00	191.60	193.00	1,483,386
2026-01-14	189.40	190.90	186.00	190.90	1,639,020
2026-01-13	197.60	198.00	187.50	190.00	19,113,467
2026-01-12	194.50	202.80	194.50	197.60	2,041,946
2026-01-09	197.90	199.40	196.70	198.10	2,453,047
2026-01-08	194.40	196.70	191.10	195.90	6,547,450
2026-01-07	196.90	198.50	191.90	194.90	9,347,877
2026-01-06	198.20	201.60	192.00	199.00	3,337,103
2026-01-05	207.40	207.40	200.80	202.00	3,397,357
2026-01-02	209.00	209.20	205.40	205.40	2,351,867
2026-01-01	206.00	206.00	206.00	206.00	0
2025-12-31	206.60	206.80	205.40	206.00	1,097,295
2025-12-30	207.00	207.80	203.60	206.00	1,900,597
2025-12-29	201.20	205.80	201.20	204.60	1,974,639
2025-12-26	204.20	204.20	204.20	204.20	0
2025-12-25	204.20	204.20	204.20	204.20	0
2025-12-24	207.00	207.00	202.80	204.20	502,644
2025-12-23	211.00	211.00	204.80	205.40	8,420,584
2025-12-22	209.40	212.20	206.20	210.20	6,032,130
2025-12-19	208.00	212.20	207.20	211.20	5,724,328
2025-12-18	199.10	209.20	199.10	208.60	7,982,909
2025-12-17	191.30	199.90	190.30	199.90	5,369,915
2025-12-16	182.00	191.90	182.00	189.80	20,393,428
2025-12-15	180.10	185.60	180.10	185.60	7,072,597
2025-12-12	180.90	182.70	180.50	181.10	4,163,462
2025-12-11	180.00	182.00	176.60	181.90	6,412,627
2025-12-10	179.00	181.80	177.70	177.80	6,262,121
2025-12-09	180.20	180.20	175.20	178.20	5,999,166
2025-12-08	172.00	179.20	171.10	178.40	8,344,343
2025-12-05	165.70	172.60	165.10	172.30	11,616,940
2025-12-04	160.90	172.40	160.90	164.90	14,263,508
2025-12-03	150.00	150.00	146.40	148.10	3,323,481
2025-12-02	148.70	151.60	146.90	148.00	1,937,281
2025-12-01	152.80	152.80	148.40	152.40	2,060,744
2025-11-28	153.00	156.40	151.50	151.50	2,367,827
2025-11-27	150.20	155.40	150.20	155.40	1,259,583
2025-11-26	147.10	152.20	147.10	152.20	4,637,897
2025-11-25	150.80	151.20	146.10	150.70	1,487,247
2025-11-24	142.50	148.50	142.50	147.30	2,330,198
2025-11-21	145.60	147.80	142.10	145.00	1,746,228
2025-11-20	140.90	143.30	139.90	142.70	2,181,620
2025-11-19	138.30	142.60	137.40	140.90	1,341,679
2025-11-18	138.90	140.30	137.50	138.60	1,260,484
2025-11-17	144.50	144.60	140.90	141.00	1,513,155
2025-11-14	146.00	146.00	140.90	144.30	7,570,823
2025-11-13	153.40	153.40	146.30	146.30	1,129,688
2025-11-12	148.00	150.60	147.00	150.60	2,049,501
2025-11-11	146.60	152.40	146.60	147.90	1,803,989
2025-11-10	147.90	148.00	145.30	146.60	1,787,995
2025-11-07	146.00	149.20	145.50	145.90	1,326,075
2025-11-06	150.00	150.90	147.20	147.90	988,417
2025-11-05	146.00	151.00	146.00	150.90	1,862,380
2025-11-04	150.00	150.80	145.60	147.40	2,182,434
2025-11-03	154.20	154.30	151.50	151.70	1,325,865
2025-10-31	157.90	157.90	152.70	153.60	1,627,322
2025-10-30	156.00	157.70	154.10	154.20	2,053,657
2025-10-29	159.90	162.60	157.80	157.80	1,290,739
2025-10-28	161.20	162.00	159.90	160.60	1,091,077
2025-10-27	162.90	163.00	161.10	161.10	852,564
2025-10-24	157.60	163.20	157.60	162.60	1,946,508
2025-10-23	169.00	169.00	160.50	161.20	4,645,919
2025-10-22	159.10	165.40	159.10	165.00	8,089,502
2025-10-21	164.00	164.00	159.90	160.90	953,638
2025-10-20	159.00	161.60	157.70	160.60	1,644,641
2025-10-17	157.10	160.10	155.30	159.00	2,675,230
2025-10-16	156.00	159.20	156.00	158.60	1,686,747
2025-10-15	157.60	163.10	157.60	158.40	1,709,383
2025-10-14	162.30	163.20	160.00	161.30	1,966,583
2025-10-13	159.90	165.30	159.90	162.80	3,417,134
2025-10-10	162.80	164.50	158.80	160.10	1,890,312
2025-10-09	170.20	170.20	161.50	162.20	10,602,907
2025-10-08	164.50	167.20	164.50	166.60	753,249
2025-10-07	168.80	169.20	166.10	166.50	689,007
2025-10-06	171.10	171.10	166.40	168.00	4,321,555
2025-10-03	167.00	171.10	167.00	170.50	1,156,152
2025-10-02	171.00	174.50	169.70	170.50	775,259
2025-10-01	170.00	173.70	170.00	172.00	1,618,618
2025-09-30	165.60	172.00	165.60	171.30	1,660,413
2025-09-29	166.60	171.00	166.50	169.70	1,564,961
2025-09-26	167.30	169.20	166.40	166.60	2,079,791
2025-09-25	166.40	172.80	164.50	167.00	2,302,850
2025-09-24	158.00	158.00	154.40	156.10	579,337
2025-09-23	159.00	159.00	155.90	156.50	886,209
2025-09-22	155.60	155.90	153.20	155.90	766,196
2025-09-19	156.80	157.70	154.80	155.80	1,649,038
2025-09-18	160.80	160.80	156.20	156.40	718,009
2025-09-17	155.50	159.00	155.50	157.00	746,228
2025-09-16	157.10	157.30	154.70	154.90	537,765
2025-09-15	151.80	158.70	151.80	156.20	609,080
2025-09-12	156.70	161.00	154.20	155.50	1,059,935
2025-09-11	150.50	152.50	150.20	152.00	726,518
2025-09-10	151.80	151.80	149.80	149.90	1,283,557
2025-09-09	151.00	153.20	150.50	150.90	819,249
2025-09-08	151.90	152.70	150.70	151.10	701,592
2025-09-05	155.00	155.00	150.70	152.40	2,275,321
2025-09-04	151.20	153.30	150.00	151.50	1,637,252
2025-09-03	147.90	152.60	147.00	152.40	2,665,591
2025-09-02	153.80	153.80	148.60	148.70	2,146,197
2025-09-01	151.00	155.10	151.00	152.80	998,907
2025-08-29	160.70	160.70	153.50	153.80	993,693
2025-08-28	157.20	159.00	155.20	156.90	1,257,466
2025-08-27	161.60	161.60	155.80	156.00	1,899,011
2025-08-26	159.30	161.90	157.30	158.00	2,218,438
2025-08-25	163.20	163.20	163.20	163.20	0
2025-08-22	161.00	163.40	156.40	163.20	2,232,856
2025-08-21	167.20	167.20	157.10	157.40	1,282,289
2025-08-20	165.00	165.00	162.90	164.10	2,386,666
2025-08-19	163.40	165.40	162.80	165.30	2,670,029
2025-08-18	162.00	163.90	162.00	163.30	955,179
2025-08-15	166.30	166.30	162.80	163.90	1,544,541
2025-08-14	160.60	165.80	160.60	164.30	1,284,393
2025-08-13	165.20	166.50	163.50	164.60	1,836,446
2025-08-12	166.80	166.80	162.80	164.20	1,279,204
2025-08-11	162.50	167.10	162.50	162.90	1,617,714
2025-08-08	168.90	168.90	164.50	166.50	1,644,094
2025-08-07	163.90	168.70	162.80	168.70	2,917,596
2025-08-06	169.40	170.80	167.20	168.80	1,268,069
2025-08-05	165.90	173.30	165.90	169.10	902,371
2025-08-04	164.70	170.00	164.70	170.00	4,300,529
2025-08-01	167.50	170.90	167.10	167.20	1,512,766
2025-07-31	166.60	172.00	166.60	171.00	4,027,634
2025-07-30	167.00	168.80	165.70	168.20	3,258,914
2025-07-29	179.80	179.80	164.20	168.00	7,757,108
2025-07-28	185.00	185.00	177.50	178.00	875,930
2025-07-25	180.00	182.50	179.80	181.50	7,551,398
2025-07-24	179.30	181.30	177.70	181.20	6,651,112
2025-07-23	179.50	179.50	176.00	177.80	737,481
2025-07-22	171.10	177.00	171.10	175.60	1,410,252
2025-07-21	174.00	175.80	173.50	175.30	817,810
2025-07-18	174.80	174.80	170.70	173.00	1,146,545
2025-07-17	169.50	171.30	166.70	170.70	1,624,924
2025-07-16	173.00	173.30	170.00	170.60	1,387,749
2025-07-15	174.00	174.10	171.30	172.80	2,724,796
2025-07-14	171.60	174.30	170.10	172.70	1,591,108
2025-07-11	184.80	185.10	168.30	173.10	3,027,677
2025-07-10	189.90	189.90	184.80	188.00	1,208,063
2025-07-09	190.00	190.00	185.40	185.40	808,144
2025-07-08	187.00	189.50	185.20	187.40	1,415,856
2025-07-07	185.90	190.40	185.90	188.10	951,651
2025-07-04	183.80	188.20	183.80	186.50	527,653
2025-07-03	186.00	190.10	183.90	188.10	1,763,959
2025-07-02	177.90	191.00	175.00	186.00	4,031,520
2025-07-01	171.80	173.90	171.80	173.80	1,326,484
2025-06-30	169.20	173.70	169.20	172.30	2,301,459
2025-06-27	172.20	173.80	170.60	173.40	1,609,885
2025-06-26	164.30	169.30	164.30	169.20	1,172,667
2025-06-25	169.00	169.20	165.60	168.40	3,657,978
2025-06-24	163.00	169.30	163.00	168.60	4,384,242
2025-06-23	162.50	165.50	162.30	163.80	1,555,867
2025-06-20	160.30	166.10	160.30	164.50	5,934,975
2025-06-19	161.20	164.90	159.80	162.20	5,160,592
2025-06-18	162.00	165.50	161.60	165.00	2,396,190
2025-06-17	164.00	164.50	162.40	163.30	1,937,211
2025-06-16	160.00	164.90	160.00	163.80	5,368,676
2025-06-13	165.00	165.10	159.90	161.50	1,217,257
2025-06-12	166.00	168.00	164.40	166.80	2,630,391
2025-06-11	168.00	168.30	166.10	167.50	1,001,910
2025-06-10	168.00	168.00	165.00	166.90	1,177,569
2025-06-09	163.30	165.70	163.00	165.70	1,849,009
2025-06-06	161.50	163.30	160.60	163.30	2,987,046
2025-06-05	163.00	163.80	160.60	162.50	1,506,100
2025-06-04	162.00	163.60	161.50	163.00	1,909,528
2025-06-03	161.00	163.20	161.00	161.40	1,034,865
2025-06-02	160.00	163.50	160.00	162.50	1,135,370
2025-05-30	166.00	167.90	163.00	163.10	2,880,610
2025-05-29	170.80	171.00	166.70	167.20	1,796,368
2025-05-28	165.40	170.90	165.40	170.50	994,444
2025-05-27	169.00	171.30	168.00	169.30	1,685,381
2025-05-26	166.10	166.10	166.10	166.10	0
2025-05-23	170.40	174.90	166.10	166.10	1,480,770
2025-05-22	169.60	175.10	169.60	174.50	1,400,909
2025-05-21	172.30	174.50	169.20	173.10	2,100,223
2025-05-20	170.00	181.20	167.00	176.60	2,281,739
2025-05-19	164.30	167.50	162.30	167.20	1,343,975
2025-05-16	169.90	169.90	164.30	165.10	569,232
2025-05-15	167.90	168.00	165.50	166.00	1,413,898
2025-05-14	170.10	170.70	164.50	166.60	1,628,128
2025-05-13	167.20	169.20	166.20	168.60	893,308
2025-05-12	163.60	167.10	163.60	165.90	796,560
2025-05-09	157.60	162.90	157.60	161.30	669,261
2025-05-08	158.00	165.80	158.00	161.30	1,562,294
2025-05-07	158.30	162.30	156.90	161.30	1,252,227
2025-05-06	156.30	158.80	156.30	158.50	869,575
2025-05-05	155.90	155.90	155.90	155.90	0
2025-05-02	155.40	161.80	154.80	155.90	1,705,672
2025-05-01	150.00	150.70	146.70	150.70	1,024,019
2025-04-30	146.70	149.50	143.40	148.00	2,457,941
2025-04-29	144.10	145.40	142.80	143.30	434,315
2025-04-28	141.50	144.30	141.50	143.30	1,875,106
2025-04-25	143.30	143.30	139.50	140.30	5,666,441
2025-04-24	141.10	142.00	140.00	141.30	1,288,794
2025-04-23	145.80	146.30	140.50	141.10	3,786,082
2025-04-22	142.70	142.80	139.90	142.40	6,347,868
2025-04-21	142.00	142.00	142.00	142.00	0
2025-04-18	142.00	142.00	142.00	142.00	0
2025-04-17	139.40	143.00	138.10	142.00	758,701
2025-04-16	141.70	141.70	139.00	140.30	758,203
2025-04-15	143.20	146.80	142.00	142.50	661,404
2025-04-14	141.40	145.40	141.30	144.00	1,017,098
2025-04-11	141.20	141.20	136.10	138.70	2,003,941
2025-04-10	143.00	147.70	139.40	140.60	1,500,197
2025-04-09	137.60	138.60	134.30	135.00	1,486,508
2025-04-08	140.80	142.80	136.30	141.00	1,149,981
2025-04-07	138.90	146.10	134.60	137.60	1,886,123
2025-04-04	150.40	152.10	137.10	143.10	2,178,969
2025-04-03	158.10	158.10	152.40	153.70	1,220,629
2025-04-02	151.50	154.70	151.00	154.40	704,270
2025-04-01	148.00	153.90	148.00	152.10	1,122,317
2025-03-31	157.00	157.00	149.20	149.90	1,647,775
2025-03-28	154.20	156.50	153.20	153.30	1,214,762
2025-03-27	152.50	156.00	152.50	155.80	1,161,308
2025-03-26	156.40	156.50	154.90	155.50	5,204,188
2025-03-25	151.90	156.20	151.80	155.80	4,382,828
2025-03-24	150.00	152.20	149.90	151.50	4,870,507
2025-03-21	154.00	154.10	150.40	150.40	2,474,604
2025-03-20	158.50	159.40	152.90	154.80	2,435,344
2025-03-19	156.40	160.50	156.00	159.70	1,139,059
2025-03-18	159.70	162.30	154.80	157.50	4,890,317
2025-03-17	161.70	161.70	158.10	159.00	972,770
2025-03-14	152.50	158.60	152.50	157.90	4,804,753
2025-03-13	156.90	157.50	153.80	155.00	888,730
2025-03-12	160.60	163.20	156.10	158.00	1,198,166
2025-03-11	159.80	165.40	159.80	162.10	850,656
2025-03-10	162.30	163.80	159.80	160.90	5,540,317
2025-03-07	162.50	162.50	156.70	160.10	788,401
2025-03-06	162.20	163.40	155.90	159.50	1,929,252
2025-03-05	166.60	169.90	161.90	161.90	1,156,526
2025-03-04	165.00	166.60	161.10	164.80	2,458,629
2025-03-03	169.50	169.90	167.00	168.10	3,569,977
2025-02-28	167.10	169.20	165.50	166.60	2,781,437
2025-02-27	168.90	171.80	168.20	170.70	892,974
2025-02-26	170.90	173.10	169.70	170.80	790,670
2025-02-25	171.50	174.60	170.20	170.90	1,069,404
2025-02-24	170.30	175.00	170.30	172.50	690,209
2025-02-21	173.60	176.40	172.80	174.20	613,925
2025-02-20	169.80	174.70	169.80	172.20	578,495
2025-02-19	174.30	176.90	172.00	173.00	1,155,358
2025-02-18	179.00	181.30	176.80	176.80	309,311
2025-02-17	178.90	181.00	177.90	180.20	453,143
2025-02-14	175.10	179.80	175.10	178.90	588,915
2025-02-13	182.10	182.10	177.20	178.30	1,032,678
2025-02-12	177.40	179.20	176.50	178.00	767,376
2025-02-11	179.20	179.20	173.00	176.30	949,746
2025-02-10	179.50	180.20	175.70	175.90	523,139
2025-02-07	183.20	183.20	177.30	177.90	816,795
2025-02-06	179.00	183.40	178.50	180.60	601,335
2025-02-05	176.60	178.60	174.20	178.40	867,275
2025-02-04	175.10	178.50	172.90	177.50	934,377
2025-02-03	181.00	181.40	174.30	179.40	1,119,601
2025-01-31	180.20	183.00	175.10	183.00	3,438,828
2025-01-30	178.40	180.80	176.80	177.10	862,058
2025-01-29	179.90	180.80	177.80	178.50	1,057,420
2025-01-28	172.40	182.60	171.70	178.90	5,968,576
2025-01-27	170.10	175.30	170.10	171.40	666,337
2025-01-24	173.20	174.20	170.60	173.50	826,525
2025-01-23	172.10	173.60	167.80	171.60	2,034,201
2025-01-22	172.60	177.00	172.60	173.80	836,343
2025-01-21	174.60	177.50	173.70	176.10	819,391
2025-01-20	174.20	174.90	171.30	173.70	361,413
2025-01-17	175.10	175.80	173.40	174.40	654,282
2025-01-16	176.70	176.70	169.40	173.90	1,951,198
2025-01-15	170.60	174.60	169.40	173.50	1,335,187
2025-01-14	170.60	172.00	167.70	169.60	1,503,663
2025-01-13	171.20	171.20	165.30	168.30	1,214,489
2025-01-10	175.80	175.80	170.30	170.30	617,143
2025-01-09	174.90	174.90	168.70	173.90	3,232,838
2025-01-08	172.90	176.50	168.80	171.90	1,201,624
2025-01-07	179.00	179.00	174.90	175.30	698,024
2025-01-06	174.90	181.20	174.90	178.20	712,181
2025-01-03	185.00	185.00	176.70	176.70	479,648
2025-01-02	183.00	183.00	179.80	181.40	450,308
2025-01-01	180.70	180.70	180.70	180.70	0
2024-12-31	179.80	180.80	178.50	180.70	246,593
2024-12-30	181.20	181.20	176.90	177.60	648,284
2024-12-27	176.60	179.80	176.60	177.00	608,277
2024-12-26	179.20	179.20	179.20	179.20	0
2024-12-25	179.20	179.20	179.20	179.20	0
2024-12-24	176.20	179.40	176.20	179.20	191,422
2024-12-23	172.40	177.00	172.40	177.00	630,204
2024-12-20	176.40	177.40	174.20	176.70	2,480,860
2024-12-19	175.00	177.50	174.10	177.50	1,837,285
2024-12-18	181.50	181.50	176.60	178.10	1,901,303
2024-12-17	185.40	185.40	176.80	177.40	918,442
2024-12-16	185.70	186.50	180.40	182.20	974,023
2024-12-13	187.40	189.40	184.60	186.30	907,615
2024-12-12	191.10	193.60	188.70	188.70	1,095,941
2024-12-11	191.30	196.00	188.40	191.50	2,960,891
2024-12-10	184.90	189.50	184.90	186.80	1,298,969
2024-12-09	188.40	190.60	186.00	187.10	1,154,205
2024-12-06	182.60	188.10	180.40	188.10	1,298,487
2024-12-05	180.00	181.30	177.50	180.70	1,677,260
2024-12-04	179.40	184.90	179.30	180.00	1,468,366
2024-12-03	175.00	184.10	171.50	177.70	4,365,479
2024-12-02	160.00	162.70	157.80	162.10	1,103,111
2024-11-29	156.90	163.00	156.90	160.00	889,416
2024-11-28	158.20	162.30	158.20	159.90	1,029,884
2024-11-27	155.80	161.10	155.80	157.90	811,236
2024-11-26	156.70	160.00	156.70	158.80	847,062
2024-11-25	161.50	161.50	156.70	160.30	5,280,820
2024-11-22	157.80	159.80	155.30	159.10	1,215,269
2024-11-21	153.50	156.70	153.20	154.80	4,523,744
2024-11-20	155.00	157.80	148.90	154.50	1,757,636
2024-11-19	158.00	159.20	153.10	157.20	1,678,362
2024-11-18	155.60	158.10	150.90	156.30	2,334,656
2024-11-15	156.90	159.00	156.30	157.00	1,111,512
2024-11-14	154.00	158.60	154.00	157.50	760,980
2024-11-13	150.60	157.10	150.60	156.70	3,507,493
2024-11-12	160.00	160.20	151.20	153.00	2,490,584
2024-11-11	162.50	162.50	159.60	161.60	3,026,149
2024-11-08	161.60	161.60	157.90	159.00	3,485,588
2024-11-07	160.10	160.50	156.60	159.40	1,631,135
2024-11-06	160.80	164.70	157.20	158.50	1,533,740
2024-11-05	165.90	165.90	158.10	158.10	914,012
2024-11-04	160.40	164.70	160.40	162.00	1,074,289
2024-11-01	164.00	164.00	161.10	162.20	1,314,904
2024-10-31	166.00	166.80	161.00	161.30	1,643,171
2024-10-30	166.40	170.40	166.00	166.90	2,246,727
2024-10-29	171.10	171.10	166.70	167.90	802,496
2024-10-28	170.40	172.20	167.90	170.00	656,214
2024-10-25	170.60	172.00	168.50	169.20	830,794
2024-10-24	171.50	172.80	171.00	171.50	622,778
2024-10-23	169.30	172.50	166.10	171.50	1,170,847
2024-10-22	164.90	167.70	163.90	167.40	805,468
2024-10-21	168.00	171.50	165.60	166.40	638,714
2024-10-18	168.70	172.10	165.00	170.30	1,295,341
2024-10-17	167.10	167.90	163.00	165.70	3,541,401
2024-10-16	162.50	165.70	162.50	163.20	1,776,875
2024-10-15	164.50	165.10	163.10	163.40	1,766,731
2024-10-14	164.00	164.40	160.80	162.50	627,480
2024-10-11	163.10	164.30	161.60	163.10	622,412
2024-10-10	162.00	166.10	162.00	163.10	1,362,192
2024-10-09	163.00	166.00	161.60	165.80	1,448,948
2024-10-08	155.80	160.20	155.80	160.20	1,093,575
2024-10-07	154.70	158.90	154.70	158.20	1,158,156
2024-10-04	152.10	156.50	152.10	154.00	1,218,069
2024-10-03	157.40	159.00	154.00	155.90	1,472,415
2024-10-02	158.60	160.00	156.00	157.20	1,309,740
2024-10-01	160.00	161.00	156.80	157.30	1,156,309
2024-09-30	159.00	162.40	159.00	159.30	1,187,541
2024-09-27	162.40	164.00	161.10	161.90	1,449,116
2024-09-26	160.80	164.10	160.80	161.60	725,740
2024-09-25	163.00	163.40	159.90	160.70	597,838
2024-09-24	164.60	164.60	160.90	161.40	596,767
2024-09-23	164.50	164.50	160.00	161.10	479,649
2024-09-20	165.00	168.10	160.10	161.20	2,813,894
2024-09-19	162.80	170.20	162.80	168.80	1,197,722
2024-09-18	162.00	165.10	162.00	162.70	836,398
2024-09-17	165.50	166.40	162.80	165.50	1,934,960
2024-09-16	160.00	163.00	160.00	161.70	625,211
2024-09-13	158.00	162.40	158.00	161.20	1,048,362
2024-09-12	162.10	165.20	158.40	158.40	989,697
2024-09-11	159.50	165.80	159.50	160.70	871,808
2024-09-10	160.70	163.90	159.50	159.50	1,130,923
2024-09-09	160.00	162.90	159.80	162.00	1,040,456
2024-09-06	159.10	165.20	159.10	160.40	1,047,873
2024-09-05	161.00	164.90	156.50	162.50	3,074,196
2024-09-04	167.30	171.10	167.30	170.10	1,624,669
2024-09-03	170.90	172.30	169.60	171.20	976,821
2024-09-02	170.60	172.30	166.80	169.50	2,465,931
2024-08-30	174.90	175.30	168.70	169.60	1,928,828
2024-08-29	175.30	176.50	174.40	174.60	581,560
2024-08-28	176.70	176.70	172.70	174.20	611,300
2024-08-27	178.40	178.40	174.00	175.20	2,368,885
2024-08-26	176.10	176.10	176.10	176.10	0
2024-08-23	172.50	177.70	172.50	176.10	628,185
2024-08-22	176.10	177.40	174.00	175.90	2,408,561
2024-08-21	168.00	173.30	168.00	173.30	897,183
2024-08-20	172.10	172.30	167.80	168.60	533,009
2024-08-19	167.70	173.60	167.70	171.50	865,499
2024-08-16	174.60	175.30	166.30	168.40	1,352,141
2024-08-15	169.30	173.50	165.00	173.50	1,983,179
2024-08-14	166.80	171.30	164.70	166.00	5,024,890
2024-08-13	165.00	166.00	161.20	165.50	4,156,598
2024-08-12	164.00	166.20	161.20	161.20	831,558
2024-08-09	160.00	165.80	160.00	163.50	620,578
2024-08-08	166.70	166.70	161.10	162.60	1,910,299
2024-08-07	164.90	166.50	161.00	164.70	1,404,913
2024-08-06	162.60	166.00	158.80	163.00	1,258,984
2024-08-05	162.30	163.10	157.10	160.50	1,398,033
2024-08-02	171.00	172.10	164.80	164.80	2,779,861
2024-08-01	178.60	183.80	173.90	173.90	1,763,462
2024-07-31	174.90	183.00	174.90	183.00	1,927,706
2024-07-30	176.00	178.70	172.60	177.70	931,176
2024-07-29	174.10	176.70	173.60	173.80	812,644
2024-07-26	174.00	176.30	173.30	176.30	1,879,433
2024-07-25	174.00	174.00	169.00	174.00	2,249,168
2024-07-24	173.40	174.90	171.50	173.50	2,020,519
2024-07-23	184.50	184.50	172.50	174.40	2,335,301
2024-07-22	180.80	183.50	178.90	180.60	1,357,171
2024-07-19	183.90	183.90	177.30	181.80	703,079
2024-07-18	178.00	183.00	178.00	182.20	1,441,541
2024-07-17	180.20	182.30	178.90	182.00	1,002,424
2024-07-16	176.90	180.50	175.90	179.20	1,182,199
2024-07-15	176.10	179.80	175.40	177.10	1,081,109
2024-07-12	175.60	179.00	174.00	177.40	1,758,229
2024-07-11	173.60	180.90	172.40	178.20	4,835,152
2024-07-10	166.00	178.60	166.00	172.60	3,441,197
2024-07-09	155.30	159.10	154.60	156.40	2,437,793
2024-07-08	158.00	160.70	158.00	159.00	1,821,893
2024-07-05	158.20	160.10	156.10	158.70	2,707,478
2024-07-04	150.80	155.60	149.30	155.60	1,691,631
2024-07-03	147.90	150.50	146.30	149.50	3,992,896
2024-07-02	147.00	147.00	142.20	144.50	1,887,738
2024-07-01	151.00	153.00	145.20	145.20	2,135,281
2024-06-28	155.10	155.10	147.20	148.10	3,141,604
2024-06-27	150.10	152.70	150.10	151.50	4,712,981
2024-06-26	153.90	155.10	150.10	150.10	9,107,954
2024-06-25	150.00	155.40	150.00	154.90	1,860,478
2024-06-24	150.00	154.10	149.20	153.00	7,062,556
2024-06-21	150.60	152.90	147.90	152.40	19,596,014
2024-06-20	157.20	157.90	148.70	150.30	29,103,146
2024-06-19	165.40	165.40	157.80	160.00	3,006,949
2024-06-18	167.00	168.00	161.50	165.00	4,347,392
2024-06-17	161.30	166.20	158.70	165.20	5,286,151
2024-06-14	168.30	171.30	167.40	168.60	3,202,944
2024-06-13	168.00	169.50	165.40	169.50	2,514,857
2024-06-12	162.40	169.70	162.20	169.00	4,163,105
2024-06-11	163.80	167.10	162.70	162.70	2,826,650
2024-06-10	158.20	164.40	156.40	164.00	2,735,765
2024-06-07	162.00	162.00	157.50	158.80	1,519,785
2024-06-06	162.30	163.10	161.10	161.60	1,859,054
2024-06-05	162.10	165.80	160.90	162.80	2,245,954
2024-06-04	166.90	167.00	160.90	160.90	5,644,305
2024-06-03	168.90	169.30	166.40	166.60	2,647,042
2024-05-31	167.00	168.00	165.10	166.30	5,430,113
2024-05-30	165.90	168.20	165.10	166.50	3,076,616
2024-05-29	169.00	172.80	164.60	167.40	8,286,974
2024-05-28	176.00	178.00	169.40	169.40	4,555,819
2024-05-27	178.40	178.40	178.40	178.40	0
2024-05-24	175.00	178.40	173.40	178.40	3,542,228
2024-05-23	183.40	184.50	176.70	176.90	3,324,042
2024-05-22	189.00	190.30	182.00	182.00	5,480,076
2024-05-21	205.60	205.60	189.40	190.00	9,686,480
2024-05-20	212.00	212.00	204.80	208.80	2,707,067
2024-05-17	203.20	208.00	202.40	207.00	1,332,029
2024-05-16	205.00	205.80	203.00	203.80	1,047,950
2024-05-15	204.60	206.80	202.80	203.20	1,278,669
2024-05-14	201.00	204.80	199.60	204.00	1,435,288
2024-05-13	203.00	205.00	200.80	201.60	3,088,718
2024-05-10	196.00	204.00	196.00	203.60	2,061,047
2024-05-09	202.00	202.00	197.50	198.90	702,617
2024-05-08	198.90	200.40	197.40	198.50	698,278
2024-05-07	199.00	201.80	196.70	198.40	1,870,188
2024-05-06	196.60	196.60	196.60	196.60	0
2024-05-03	192.70	200.80	192.70	196.60	1,238,815
2024-05-02	197.00	197.80	194.60	196.70	3,392,870
2024-05-01	194.20	198.90	194.20	194.50	592,910
2024-04-30	203.60	203.60	196.90	196.90	2,136,114
2024-04-29	197.50	200.20	194.90	200.20	933,785
2024-04-26	200.00	201.20	196.70	196.70	1,483,107
2024-04-25	204.00	205.60	197.00	199.30	2,624,595
2024-04-24	200.00	205.80	200.00	204.40	1,940,116
2024-04-23	205.00	206.20	202.60	205.00	1,167,332
2024-04-22	198.50	205.60	198.50	203.40	1,139,926
2024-04-19	199.10	200.00	196.00	196.20	2,358,633
2024-04-18	197.30	201.40	196.70	201.40	1,202,904
2024-04-17	200.00	202.00	198.50	199.90	1,455,745
2024-04-16	202.80	204.40	200.40	201.20	919,959
2024-04-15	209.60	212.00	206.00	206.00	2,970,564
2024-04-12	214.20	215.80	205.40	206.20	2,499,446
2024-04-11	222.20	222.20	213.00	213.40	2,147,454
2024-04-10	217.40	221.40	216.20	218.00	1,828,044
2024-04-09	216.60	220.20	212.00	215.00	5,957,968
2024-04-08	217.00	222.20	217.00	220.60	1,014,140
2024-04-05	222.00	222.00	216.20	218.00	2,058,258
2024-04-04	212.00	220.60	212.00	220.60	10,391,555
2024-04-03	211.80	215.20	210.60	214.00	1,157,059
2024-04-02	216.80	221.40	211.60	212.40	2,402,889
2024-04-01	219.20	219.20	219.20	219.20	0
2024-03-29	219.20	219.20	219.20	219.20	0
2024-03-28	213.20	221.60	213.20	219.20	801,068
2024-03-27	214.40	219.00	214.40	217.40	903,696
2024-03-26	212.20	217.20	212.00	217.20	1,079,666
2024-03-25	212.00	213.40	208.20	213.40	1,051,220
2024-03-22	212.00	215.40	212.00	214.00	1,017,022
2024-03-21	216.20	217.60	213.40	215.00	688,548
2024-03-20	213.00	215.60	212.60	212.80	791,936
2024-03-19	214.60	216.00	213.60	215.60	503,408
2024-03-18	217.20	220.00	215.40	216.00	653,362
2024-03-15	215.60	222.00	215.60	218.80	1,668,001
2024-03-14	223.40	224.40	218.80	218.80	1,769,376
2024-03-13	225.00	227.60	223.60	223.60	2,658,560
2024-03-12	220.40	227.00	220.40	226.20	826,405
2024-03-11	220.40	226.00	220.00	225.80	1,588,690
2024-03-08	219.80	224.20	216.40	222.60	849,335
2024-03-07	216.80	221.20	216.80	216.80	3,987,259
2024-03-06	213.00	218.80	213.00	217.20	1,178,673
2024-03-05	216.80	217.40	213.60	216.00	1,591,288
2024-03-04	216.00	219.60	213.40	217.20	1,902,419
2024-03-01	218.80	221.80	218.40	219.60	737,521
2024-02-29	217.80	221.80	214.80	219.00	3,882,296
2024-02-28	222.00	225.60	216.80	218.20	1,525,762
2024-02-27	226.00	226.00	221.40	225.40	3,824,947
2024-02-26	227.40	233.80	225.40	225.60	6,942,939
2024-02-23	233.00	233.40	231.00	233.00	1,748,733
2024-02-22	231.20	232.40	230.00	231.80	7,100,332
2024-02-21	222.20	229.20	222.20	228.80	7,463,712
2024-02-20	220.00	228.20	220.00	227.00	881,559
2024-02-19	224.20	225.60	223.40	225.40	668,722
2024-02-16	220.00	227.00	220.00	225.20	538,715
2024-02-15	225.40	227.60	223.80	224.60	780,633
2024-02-14	218.00	225.60	218.00	223.40	870,397
2024-02-13	224.80	227.60	219.00	219.60	1,089,182
2024-02-12	225.60	229.20	225.60	226.60	1,809,167
2024-02-09	222.80	226.00	222.80	224.20	1,238,118
2024-02-08	226.80	229.00	223.00	224.40	772,399
2024-02-07	226.20	228.20	225.20	225.20	1,347,631
2024-02-06	223.00	227.40	222.80	227.40	4,122,012
2024-02-05	231.60	231.60	223.20	223.80	1,591,576
2024-02-02	229.20	230.60	225.00	226.20	1,261,768
2024-02-01	223.80	231.00	221.00	223.80	1,672,076
2024-01-31	225.00	227.00	224.40	226.00	3,271,735
2024-01-30	233.20	235.00	224.80	224.80	1,356,935
2024-01-29	224.20	227.40	224.20	225.40	1,069,975
2024-01-26	220.20	228.20	220.20	226.80	854,473
2024-01-25	226.60	226.60	220.80	224.40	1,092,905
2024-01-24	217.00	222.80	217.00	222.40	957,198
2024-01-23	222.80	223.20	219.20	220.20	1,017,758
2024-01-22	222.60	225.00	220.60	220.80	1,552,833
2024-01-19	216.80	223.20	216.80	222.60	823,683
2024-01-18	223.00	223.60	219.80	220.20	1,734,801
2024-01-17	223.00	223.00	214.00	218.60	1,491,869
2024-01-16	214.80	221.80	214.80	221.60	1,645,391
2024-01-15	220.40	221.80	218.20	219.20	664,021
2024-01-12	224.00	224.60	219.40	220.00	1,379,954
2024-01-11	220.00	226.00	219.60	219.60	3,880,085
2024-01-10	223.80	225.40	223.40	225.20	826,926
2024-01-09	225.60	226.40	223.80	224.80	2,772,127
2024-01-08	219.40	225.60	218.20	225.40	1,414,219
2024-01-05	222.40	226.40	221.40	223.00	882,543
2024-01-04	222.20	228.20	222.00	227.60	1,515,593
2024-01-03	228.40	232.20	225.80	226.00	1,460,031
2024-01-02	231.20	236.60	228.80	228.80	837,528
2024-01-01	234.80	234.80	234.80	234.80	0
2023-12-29	240.60	240.60	234.40	234.80	376,999
2023-12-28	239.00	239.00	233.80	234.60	1,177,440
2023-12-27	231.20	237.20	231.20	236.80	589,384
2023-12-26	236.00	236.00	236.00	236.00	0
2023-12-25	236.00	236.00	236.00	236.00	0
2023-12-22	236.00	236.00	233.40	236.00	3,634,472
2023-12-21	238.20	238.20	233.80	236.00	1,102,291
2023-12-20	237.80	240.80	234.20	240.20	1,349,726
2023-12-19	235.80	238.20	232.00	234.60	1,173,199
2023-12-18	230.60	231.20	226.40	231.20	1,330,029
2023-12-15	238.40	243.20	232.20	232.40	4,820,620
2023-12-14	232.80	239.60	232.80	238.40	2,899,622
2023-12-13	230.00	231.60	226.20	226.20	1,295,604
2023-12-12	231.40	237.00	231.00	231.00	2,424,205
2023-12-11	228.20	235.40	226.00	234.40	3,338,734
2023-12-08	230.80	234.40	228.40	228.80	1,482,299
2023-12-07	233.40	233.40	229.40	230.80	1,733,560
2023-12-06	229.00	234.60	226.00	234.60	1,214,056
2023-12-05	217.40	227.80	214.60	226.60	4,935,495
2023-12-04	216.80	216.80	210.60	213.00	1,363,014
2023-12-01	206.80	212.20	206.60	211.80	732,701
2023-11-30	210.00	212.60	208.00	208.00	3,100,093
2023-11-29	208.20	210.40	207.20	210.00	1,040,497
2023-11-28	203.00	208.80	203.00	207.60	631,308
2023-11-27	213.00	213.00	207.00	208.00	2,526,137
2023-11-24	205.60	208.20	205.60	208.00	547,640
2023-11-23	207.60	209.00	205.60	208.00	932,777
2023-11-22	204.20	210.60	204.20	209.60	869,851
2023-11-21	206.80	212.60	206.00	207.40	3,356,848
2023-11-20	209.00	212.00	207.00	210.80	738,714
2023-11-17	208.00	209.40	203.20	209.00	779,742
2023-11-16	205.80	210.60	202.40	203.20	702,227
2023-11-15	210.20	215.00	208.60	210.20	1,444,248
2023-11-14	191.20	208.20	191.20	207.40	1,170,512
2023-11-13	196.80	197.60	193.70	195.60	4,807,242
2023-11-10	193.00	195.80	192.00	195.80	923,331
2023-11-09	189.00	197.60	189.00	197.60	5,463,413
2023-11-08	189.60	193.70	189.50	191.60	3,616,333
2023-11-07	187.70	191.30	187.70	189.90	703,350
2023-11-06	194.80	195.50	189.30	189.90	823,900
2023-11-03	195.70	196.80	191.90	193.70	1,838,808
2023-11-02	187.60	194.40	187.10	191.30	1,139,646
2023-11-01	181.80	186.00	179.60	185.00	993,011
2023-10-31	181.90	184.40	178.90	180.00	3,538,914
2023-10-30	175.70	183.40	175.70	179.80	380,876
2023-10-27	182.80	182.80	178.70	179.80	796,971
2023-10-26	180.00	181.10	177.50	179.50	3,212,185
2023-10-25	189.80	189.80	178.50	181.10	2,199,195
2023-10-24	190.00	190.00	184.80	185.30	1,148,045
2023-10-23	188.00	188.00	181.80	186.10	1,254,785
2023-10-20	186.00	186.20	183.10	185.20	2,053,269
2023-10-19	187.50	190.20	186.90	187.20	2,645,902
2023-10-18	200.20	200.20	191.10	191.40	1,128,529
2023-10-17	192.10	197.30	192.10	195.50	1,110,678
2023-10-16	190.80	195.10	189.80	194.90	4,971,395
2023-10-13	197.00	201.40	190.10	190.10	2,175,580
2023-10-12	205.60	206.00	200.40	200.40	2,598,313
2023-10-11	203.00	204.40	202.60	202.60	840,099
2023-10-10	195.00	204.00	195.00	203.40	957,543
2023-10-09	196.70	197.90	194.20	196.20	1,987,150
2023-10-06	197.20	198.70	193.80	197.20	2,006,290
2023-10-05	195.20	198.80	194.60	197.00	1,129,609
2023-10-04	196.00	197.00	193.10	194.50	1,847,747
2023-10-03	198.60	200.60	195.80	196.20	2,204,903
2023-10-02	205.00	205.00	199.90	199.90	1,967,920
2023-09-29	205.00	209.80	202.20	202.60	3,597,287
2023-09-28	200.00	203.60	198.00	203.60	2,885,813
2023-09-27	204.20	205.80	200.80	200.80	2,338,039
2023-09-26	210.20	210.40	205.20	205.20	1,828,422
2023-09-25	215.20	215.20	207.60	210.00	3,890,376
2023-09-22	222.20	224.20	215.00	215.00	2,941,858
2023-09-21	244.00	244.00	223.40	225.00	5,132,780
2023-09-20	244.60	247.00	243.20	244.60	1,344,364
2023-09-19	237.40	243.60	237.40	242.60	3,902,680
2023-09-18	239.40	243.60	238.40	238.60	1,451,351
2023-09-15	243.60	248.60	243.60	244.40	2,697,475
2023-09-14	232.40	242.80	232.00	242.80	2,114,962
2023-09-13	237.40	237.40	231.40	233.80	1,124,365
2023-09-12	226.00	233.80	226.00	232.40	745,486
2023-09-11	225.20	234.00	225.20	229.80	455,371
2023-09-08	230.00	230.80	226.40	230.80	653,144
2023-09-07	224.40	230.80	224.40	227.60	545,919
2023-09-06	228.20	231.00	227.60	228.40	1,009,332
2023-09-05	231.00	233.40	228.80	232.60	840,003
2023-09-04	235.60	236.60	231.60	232.60	472,289
2023-09-01	237.20	237.20	233.00	233.20	560,391
2023-08-31	236.00	238.80	235.00	235.00	1,505,257
2023-08-30	233.60	237.00	233.20	235.20	1,608,565
2023-08-29	234.80	235.80	231.60	234.80	672,199
2023-08-28	229.40	229.40	229.40	229.40	0
2023-08-25	231.40	232.00	229.00	229.40	477,897
2023-08-24	232.20	234.20	231.40	231.40	399,594
2023-08-23	226.00	232.40	226.00	231.20	1,839,594
2023-08-22	227.20	228.60	225.60	227.00	1,249,197
2023-08-21	223.40	228.40	223.40	226.80	821,623
2023-08-18	234.00	234.00	226.20	226.80	737,121
2023-08-17	237.40	237.40	229.80	231.80	889,289
2023-08-16	235.00	237.20	233.80	234.00	517,131
2023-08-15	235.00	238.60	235.00	236.80	511,170
2023-08-14	238.60	238.80	235.20	236.20	968,503
2023-08-11	239.00	242.40	238.00	238.00	516,500
2023-08-10	241.40	244.80	240.60	242.20	461,157
2023-08-09	244.00	244.00	240.00	241.00	581,817
2023-08-08	239.80	243.60	236.60	238.20	690,651
2023-08-07	246.20	246.20	240.20	242.40	747,891
2023-08-04	237.20	242.60	235.80	240.40	1,609,428
2023-08-03	237.00	239.20	236.20	236.40	545,446
2023-08-02	240.00	243.20	238.80	238.80	1,719,723
2023-08-01	257.60	257.60	242.80	242.80	1,024,667
2023-07-31	249.40	254.20	249.40	251.60	592,768
2023-07-28	261.40	261.40	252.80	253.00	1,047,179
2023-07-27	252.20	257.40	252.20	257.20	682,529
2023-07-26	248.60	254.80	248.60	253.60	5,235,458
2023-07-25	253.80	256.00	250.80	251.60	1,585,041
2023-07-24	262.20	262.20	255.40	256.60	2,336,934
2023-07-21	267.00	267.00	258.60	258.60	1,722,134
2023-07-20	260.60	264.80	260.60	260.80	2,425,766
2023-07-19	257.80	263.40	257.00	260.60	1,086,663
2023-07-18	246.40	254.60	246.40	254.60	988,448
2023-07-17	250.80	253.40	250.20	250.20	1,130,547
2023-07-14	251.80	255.40	251.80	253.40	837,387
2023-07-13	254.20	256.60	252.60	253.40	685,269
2023-07-12	250.00	256.00	248.40	253.80	1,176,693
2023-07-11	240.00	249.20	240.00	249.20	876,207
2023-07-10	238.40	245.00	238.40	244.60	811,369
2023-07-07	242.00	244.60	242.00	243.60	760,922
2023-07-06	246.80	246.80	243.00	243.60	3,560,151
2023-07-05	252.00	252.60	248.80	248.80	1,109,525
2023-07-04	258.40	258.40	251.40	252.00	501,071
2023-07-03	252.20	254.00	249.40	252.80	473,274
2023-06-30	248.40	253.80	248.00	250.80	1,305,504
2023-06-29	251.80	251.80	246.20	248.80	1,495,897
2023-06-28	242.00	250.80	242.00	250.60	1,082,514
2023-06-27	244.80	245.20	242.40	244.80	695,731
2023-06-26	246.60	247.40	242.80	243.20	952,487
2023-06-23	248.80	250.40	245.60	245.80	1,419,893
2023-06-22	252.00	252.40	247.20	250.40	1,201,084
2023-06-21	256.80	266.20	254.60	254.60	1,423,657
2023-06-20	256.20	259.20	255.00	257.60	629,678
2023-06-19	263.60	263.80	255.40	257.40	4,531,282
2023-06-16	268.40	274.40	264.80	264.80	7,301,100
2023-06-15	277.60	278.00	268.60	270.00	670,714
2023-06-14	282.00	283.20	275.00	275.40	3,021,991
2023-06-13	280.00	281.80	278.40	281.20	1,596,765
2023-06-12	273.40	279.40	273.40	278.80	934,876
2023-06-09	273.40	273.40	269.60	273.40	792,981
2023-06-08	267.40	272.00	266.60	272.00	1,117,160
2023-06-07	271.40	271.40	266.20	267.00	665,898
2023-06-06	270.00	272.60	264.80	267.20	1,984,982
2023-06-05	275.60	275.60	270.20	270.60	790,908
2023-06-02	274.00	275.40	269.80	272.20	1,092,051
2023-06-01	264.40	272.60	264.40	268.80	1,306,406
2023-05-31	264.60	271.20	261.20	269.20	2,364,751
2023-05-30	269.40	269.40	260.80	264.40	736,380
2023-05-29	263.00	263.00	263.00	263.00	0
2023-05-26	271.60	271.60	262.40	263.00	1,233,471
2023-05-25	265.20	267.40	260.80	264.80	539,051
2023-05-24	270.00	270.00	257.20	263.00	2,029,369
2023-05-23	267.00	277.80	265.20	272.40	1,738,409
2023-05-22	260.80	265.40	260.80	264.20	693,878
2023-05-19	271.00	271.00	261.20	261.60	958,896
2023-05-18	266.80	270.00	264.20	267.60	2,626,761
2023-05-17	264.60	265.60	259.00	263.60	3,445,038
2023-05-16	260.00	263.00	258.40	261.40	709,574
2023-05-15	264.80	264.80	258.40	260.00	758,210
2023-05-12	262.00	262.00	258.40	258.60	778,164
2023-05-11	261.40	261.60	256.20	260.80	599,745
2023-05-10	258.20	260.00	255.60	258.20	717,763
2023-05-09	252.00	258.00	252.00	257.60	817,435
2023-05-08	258.00	258.00	258.00	258.00	0
2023-05-05	249.40	258.60	249.40	258.00	572,763
2023-05-04	260.00	260.00	252.00	255.60	499,865
2023-05-03	260.00	260.00	253.00	254.60	989,096
2023-05-02	257.20	260.40	254.00	254.60	788,350
2023-05-01	257.80	257.80	257.80	257.80	0
2023-04-28	256.00	257.80	254.20	257.80	4,002,332
2023-04-27	248.80	257.60	248.80	255.00	1,248,759
2023-04-26	246.40	250.60	245.20	250.20	1,128,875
2023-04-25	249.20	251.40	247.20	247.40	915,177
2023-04-24	254.60	256.60	250.80	250.80	726,759
2023-04-21	246.00	254.80	246.00	254.80	1,233,537
2023-04-20	252.60	257.20	252.00	252.00	1,194,798
2023-04-19	251.60	255.40	251.00	254.80	706,059
2023-04-18	257.60	257.60	249.00	254.00	586,869
2023-04-17	252.80	255.60	250.00	251.60	468,692
2023-04-14	248.40	253.60	248.40	252.00	751,567
2023-04-13	247.20	249.00	246.00	248.80	2,741,155
2023-04-12	248.40	253.60	244.20	245.80	2,973,044
2023-04-11	250.20	259.00	250.20	254.00	3,033,532
2023-04-10	255.00	255.00	255.00	255.00	0
2023-04-07	255.00	255.00	255.00	255.00	0
2023-04-06	241.80	256.00	241.80	255.00	799,656
2023-04-05	250.90	251.60	246.00	247.20	809,811
2023-04-04	252.00	255.00	247.60	251.40	1,441,702
2023-04-03	242.80	246.80	242.80	246.00	864,300
2023-03-31	244.10	248.50	244.10	246.10	1,226,150
2023-03-30	247.10	248.00	244.60	246.40	1,764,012
2023-03-29	238.40	243.00	236.10	242.50	1,419,536
2023-03-28	240.80	241.70	233.50	236.50	1,386,170
2023-03-27	236.50	239.40	235.30	237.60	2,126,142
2023-03-24	246.00	246.00	233.50	235.40	4,697,393
2023-03-23	250.00	250.00	238.50	240.40	1,381,479
2023-03-22	239.80	246.50	239.80	245.80	1,075,009
2023-03-21	236.30	246.00	236.10	245.50	1,000,253
2023-03-20	233.60	238.50	228.70	236.50	659,549
2023-03-17	246.10	247.40	233.60	234.90	2,720,865
2023-03-16	245.10	251.20	241.20	246.00	1,625,560
2023-03-15	260.00	260.00	242.30	246.00	2,283,204
2023-03-14	251.60	256.50	244.00	255.30	1,045,694
2023-03-13	261.90	261.90	243.40	245.70	1,241,688
2023-03-10	256.40	258.60	254.80	257.70	931,257
2023-03-09	262.00	263.90	259.80	262.60	650,291
2023-03-08	269.70	269.70	262.60	265.00	1,099,060
2023-03-07	260.00	267.80	260.00	267.80	5,925,178
2023-03-06	254.50	264.30	254.50	264.30	840,096
2023-03-03	256.70	258.40	254.20	257.60	833,137
2023-03-02	256.60	256.60	253.00	255.00	2,362,397
2023-03-01	255.00	260.00	254.00	254.60	1,155,461
2023-02-28	265.10	265.10	257.00	259.40	1,285,039
2023-02-27	256.80	261.70	256.60	261.50	557,236
2023-02-24	254.80	259.30	254.80	256.50	1,108,782
2023-02-23	260.90	262.00	255.10	256.10	1,075,929
2023-02-22	258.10	262.40	258.10	260.50	927,009
2023-02-21	259.00	265.00	257.10	263.50	1,419,943
2023-02-20	269.20	269.20	259.70	260.80	614,491
2023-02-17	261.90	268.50	261.90	267.00	744,014
2023-02-16	268.00	270.50	263.00	268.40	2,285,647
2023-02-15	267.30	271.60	265.10	269.50	379,739
2023-02-14	262.00	270.70	262.00	266.00	1,180,251
2023-02-13	265.40	268.00	264.10	267.50	578,022
2023-02-10	268.30	270.20	263.50	265.90	1,752,834
2023-02-09	275.00	275.00	268.20	269.80	1,523,723
2023-02-08	275.10	275.60	269.90	271.50	945,355
2023-02-07	263.40	272.90	263.40	268.60	1,526,727
2023-02-06	274.80	274.80	268.20	269.00	834,622
2023-02-03	280.00	280.00	274.50	274.50	1,209,201
2023-02-02	263.40	277.10	263.40	274.90	1,492,270
2023-02-01	260.00	268.50	260.00	265.80	1,767,840
2023-01-31	257.60	259.80	255.50	259.00	1,912,037
2023-01-30	266.20	266.20	253.10	258.10	3,486,249
2023-01-27	254.00	261.10	254.00	260.30	808,946
2023-01-26	259.20	264.60	259.20	259.60	1,103,228
2023-01-25	268.00	270.70	261.50	263.20	1,588,283
2023-01-24	259.40	266.30	259.40	264.70	983,102
2023-01-23	261.00	262.40	256.50	259.60	4,806,700
2023-01-20	258.00	260.90	254.30	260.90	1,840,145
2023-01-19	256.50	260.10	254.20	254.20	5,172,955
2023-01-18	254.00	260.80	254.00	257.90	3,938,483
2023-01-17	248.50	257.50	248.50	254.80	4,986,382
2023-01-16	252.70	254.20	250.40	251.60	1,000,622
2023-01-13	250.00	254.00	248.10	253.30	1,312,643
2023-01-12	246.00	249.30	245.10	247.40	1,073,154
2023-01-11	249.80	249.80	243.40	245.00	777,744
2023-01-10	243.20	246.20	238.00	243.90	2,471,859
2023-01-09	246.50	246.50	234.80	240.00	2,547,048
2023-01-06	245.70	245.70	239.50	240.70	772,759
2023-01-05	240.90	245.00	240.90	241.90	1,277,815
2023-01-04	230.50	243.60	230.50	243.60	814,909
2023-01-03	227.70	238.80	227.70	236.20	3,669,147
2023-01-02	229.00	229.00	229.00	229.00	0
2022-12-30	223.10	229.20	223.10	229.00	367,429
2022-12-29	234.60	234.60	225.50	228.20	370,124
2022-12-28	229.60	231.50	227.90	230.50	659,686
2022-12-27	228.10	228.10	228.10	228.10	0
2022-12-26	228.10	228.10	228.10	228.10	0
2022-12-23	230.40	231.60	227.10	228.10	239,731
2022-12-22	233.40	233.40	227.80	228.80	806,969
2022-12-21	223.20	230.00	223.20	228.70	1,065,372
2022-12-20	233.10	233.20	227.40	227.40	972,688
2022-12-19	230.00	235.70	228.60	232.80	614,688
2022-12-16	230.80	231.40	226.20	230.30	3,164,398
2022-12-15	233.50	236.20	226.40	229.80	1,076,738
2022-12-14	234.00	234.00	226.90	228.90	856,427
2022-12-13	232.80	235.50	228.20	230.00	5,051,287
2022-12-12	229.50	232.10	228.80	229.50	4,020,026
2022-12-09	232.00	235.30	229.70	235.00	1,831,932
2022-12-08	224.20	230.80	221.80	230.80	1,208,902
2022-12-07	225.80	230.30	220.50	222.70	2,665,336
2022-12-06	221.00	232.70	217.40	222.80	4,527,650
2022-12-05	218.70	219.10	213.40	216.40	3,554,163
2022-12-02	211.90	221.10	211.80	218.50	1,714,283
2022-12-01	208.70	218.20	208.70	210.00	2,582,882
2022-11-30	215.60	215.60	212.60	212.90	1,612,225
2022-11-29	213.80	215.00	209.70	211.70	844,133
2022-11-28	213.40	217.40	210.90	213.50	788,142
2022-11-25	212.60	219.20	212.60	216.70	1,420,289
2022-11-24	215.70	219.10	212.50	216.50	703,076
2022-11-23	207.70	211.80	207.70	211.20	534,004
2022-11-22	211.80	211.80	205.90	209.50	614,086
2022-11-21	211.50	211.50	204.00	208.10	706,213
2022-11-18	206.10	209.50	202.40	208.20	2,882,902
2022-11-17	210.00	214.30	208.30	210.90	1,054,602
2022-11-16	222.20	222.20	213.40	214.30	852,413
2022-11-15	225.60	225.60	219.60	221.30	669,205
2022-11-14	223.80	224.20	219.20	223.80	833,587
2022-11-11	221.20	226.40	217.30	223.00	4,073,908
2022-11-10	206.70	217.10	205.20	216.90	2,077,818
2022-11-09	211.90	212.70	203.90	205.20	1,108,714
2022-11-08	213.80	214.30	210.90	213.50	2,059,796
2022-11-07	212.10	219.30	212.00	216.20	701,329
2022-11-04	204.10	214.00	204.10	214.00	1,210,061
2022-11-03	206.10	208.20	201.50	207.90	4,071,370
2022-11-02	208.20	209.30	204.20	208.40	631,702
2022-11-01	204.00	210.40	204.00	208.00	2,350,174
2022-10-31	203.90	205.60	202.00	202.30	796,512
2022-10-28	200.50	206.00	200.50	203.50	693,444
2022-10-27	212.00	212.00	205.20	205.20	908,232
2022-10-26	203.40	207.80	201.50	207.10	1,776,257
2022-10-25	197.40	204.40	196.45	203.40	954,711
2022-10-24	195.00	203.90	195.00	197.80	3,680,791
2022-10-21	197.40	200.00	194.00	197.50	950,775
2022-10-20	191.95	200.70	190.70	199.40	2,059,331
2022-10-19	201.40	201.40	192.95	195.05	1,728,592
2022-10-18	199.85	202.00	196.65	196.65	1,249,808
2022-10-17	197.70	198.15	193.65	197.45	3,614,232
2022-10-14	194.25	196.55	188.35	194.00	1,088,747
2022-10-13	181.60	192.60	181.60	189.65	1,583,417
2022-10-12	189.00	190.50	183.80	184.75	2,196,881
2022-10-11	194.90	196.15	191.25	192.80	837,966
2022-10-10	202.40	202.40	193.60	194.25	851,648
2022-10-07	198.05	203.00	196.75	197.60	1,681,784
2022-10-06	195.00	202.40	195.00	197.85	5,813,874
2022-10-05	196.45	201.00	194.35	197.20	2,134,782
2022-10-04	184.55	200.20	184.55	198.55	915,167
2022-10-03	185.80	189.40	182.90	188.40	940,389
2022-09-30	190.75	203.40	187.35	189.85	2,562,288
2022-09-29	205.10	205.10	191.55	194.40	3,607,343
2022-09-28	204.30	209.90	197.95	207.10	3,006,112
2022-09-27	226.00	226.00	208.30	209.40	2,018,608
2022-09-26	209.40	214.10	208.70	211.70	1,736,696
2022-09-23	217.00	217.00	205.50	211.10	946,659
2022-09-22	211.00	213.60	208.60	213.60	1,250,758
2022-09-21	222.00	222.00	212.40	216.30	1,106,091
2022-09-20	220.30	224.20	217.60	218.70	1,372,588
2022-09-19	219.00	219.00	219.00	219.00	0
2022-09-16	219.50	223.00	216.20	219.00	4,692,277
2022-09-15	226.90	230.30	223.60	224.30	1,750,473
2022-09-14	225.30	230.30	223.00	226.60	4,132,336
2022-09-13	228.30	237.60	227.50	227.50	2,137,750
2022-09-12	223.50	234.50	223.50	233.50	1,622,457
2022-09-09	218.60	225.60	218.60	225.60	2,129,114
2022-09-08	213.40	217.80	209.70	216.60	1,499,881
2022-09-07	206.00	210.30	204.90	208.60	959,735
2022-09-06	207.70	210.80	206.00	208.90	1,671,051
2022-09-05	204.50	206.90	203.20	204.00	1,465,338
2022-09-02	207.00	211.10	203.00	211.10	3,565,702
2022-09-01	209.10	209.10	201.00	201.80	1,142,522
2022-08-31	208.00	212.80	205.20	211.70	2,358,405
2022-08-30	217.50	217.50	208.80	209.50	2,777,344
2022-08-29	212.40	212.40	212.40	212.40	0
2022-08-26	218.60	218.60	210.70	212.40	1,327,947
2022-08-25	216.20	216.20	211.00	214.60	1,453,387
2022-08-24	213.50	214.00	208.70	212.40	2,608,665
2022-08-23	220.50	223.70	213.60	214.10	1,803,300
2022-08-22	229.70	232.90	222.10	223.90	1,124,058
2022-08-19	236.20	238.80	232.20	232.60	1,052,267
2022-08-18	236.00	241.70	236.00	239.00	1,091,892
2022-08-17	246.60	249.40	240.10	241.10	1,323,056
2022-08-16	244.00	251.90	244.00	247.00	828,032
2022-08-15	248.50	249.60	245.50	249.10	1,026,134
2022-08-12	244.00	249.50	244.00	247.80	628,460
2022-08-11	253.80	254.90	248.00	249.00	691,551
2022-08-10	248.20	254.10	247.50	252.70	1,055,590
2022-08-09	248.50	256.50	248.50	251.00	1,387,325
2022-08-08	251.00	257.30	251.00	253.60	915,191
2022-08-05	262.00	262.00	254.20	254.20	949,661
2022-08-04	258.50	263.10	257.80	258.10	1,287,860
2022-08-03	254.00	258.70	254.00	257.90	2,206,553
2022-08-02	255.10	261.00	255.10	257.60	996,571
2022-08-01	254.10	261.80	253.20	260.30	798,965
2022-07-29	253.20	258.60	253.20	254.30	1,276,623
2022-07-28	262.00	262.00	251.50	254.10	950,410
2022-07-27	252.40	260.90	252.40	259.70	5,513,706
2022-07-26	253.60	257.30	250.40	252.30	635,709
2022-07-25	257.30	257.30	251.60	252.50	1,073,634
2022-07-22	258.60	259.30	251.60	255.90	1,233,605
2022-07-21	257.70	259.40	252.40	253.80	1,294,189
2022-07-20	245.00	255.30	245.00	251.60	1,241,503
2022-07-19	247.70	252.60	242.30	250.00	1,742,531
2022-07-18	239.20	247.30	239.20	246.20	1,757,143
2022-07-15	225.80	240.50	223.90	239.60	2,823,989
2022-07-14	238.30	238.30	223.00	225.80	4,042,355
2022-07-13	242.70	243.50	233.70	237.00	1,558,110
2022-07-12	231.10	237.40	229.10	237.20	1,665,345
2022-07-11	240.60	240.60	226.80	236.80	9,521,824
2022-07-08	235.10	238.70	232.60	238.00	843,283
2022-07-07	238.20	238.70	233.80	235.80	851,316
2022-07-06	238.90	243.00	232.20	234.50	5,198,986
2022-07-05	243.50	243.50	230.00	232.30	2,836,036
2022-07-04	243.60	245.10	238.00	238.00	710,359
2022-07-01	229.10	241.40	229.10	237.80	1,465,887
2022-06-30	233.90	235.00	228.30	232.90	1,861,861
2022-06-29	243.30	244.50	237.30	239.10	1,253,566
2022-06-28	242.70	248.70	242.70	246.10	1,509,088
2022-06-27	246.30	246.30	240.60	242.70	3,752,192
2022-06-24	230.40	242.10	230.40	240.80	988,159
2022-06-23	243.00	243.00	235.40	235.40	1,221,851
2022-06-22	231.60	238.50	225.60	235.80	1,516,864
2022-06-21	234.80	243.80	234.80	235.50	1,160,552
2022-06-20	230.90	241.00	230.90	240.00	698,418
2022-06-17	230.40	237.70	226.30	233.50	2,044,296
2022-06-16	231.40	233.20	227.10	228.00	8,003,041
2022-06-15	230.60	235.60	229.40	231.60	10,488,398
2022-06-14	226.00	232.70	222.60	227.20	3,257,439
2022-06-13	237.80	239.50	225.70	227.10	1,396,720
2022-06-10	252.70	252.70	243.10	244.00	1,803,688
2022-06-09	262.10	262.10	251.50	253.00	1,934,618
2022-06-08	265.00	265.50	256.90	258.40	1,991,218
2022-06-07	264.60	265.70	261.10	265.70	2,629,966
2022-06-06	270.50	273.40	266.30	266.30	1,845,519
2022-06-03	269.60	269.60	269.60	269.60	0
2022-06-02	269.60	269.60	269.60	269.60	0
2022-06-01	277.60	282.60	267.20	269.60	2,147,801
2022-05-31	274.30	276.70	268.20	271.80	6,134,041
2022-05-30	278.70	283.80	274.40	277.90	1,188,311
2022-05-27	269.70	280.30	269.70	275.60	2,254,388
2022-05-26	259.00	271.70	259.00	270.80	4,336,054
2022-05-25	251.30	262.80	245.70	257.80	4,258,543
2022-05-24	240.00	267.00	240.00	244.00	6,186,813
2022-05-23	240.40	240.50	234.60	235.70	1,012,029
2022-05-20	229.80	235.20	227.30	234.80	1,548,017
2022-05-19	224.70	226.90	221.90	226.90	994,594
2022-05-18	237.80	237.80	226.30	226.80	1,094,041
2022-05-17	227.00	237.80	227.00	233.80	2,462,353
2022-05-16	232.00	239.90	229.40	230.10	1,551,396
2022-05-13	226.50	234.90	226.50	233.60	1,944,719
2022-05-12	219.40	224.50	218.20	220.80	1,717,663
2022-05-11	212.00	222.10	209.40	222.10	3,497,638
2022-05-10	215.70	215.70	205.20	207.80	2,707,318
2022-05-09	234.00	234.00	212.80	213.20	2,355,860
2022-05-06	233.80	235.60	226.20	227.50	1,492,549
2022-05-05	244.50	247.40	234.30	234.90	2,098,534
2022-05-04	244.00	244.00	234.70	239.50	648,323
2022-05-03	238.40	240.10	233.70	238.40	3,668,842
2022-05-02	237.30	237.30	237.30	237.30	0
2022-04-29	241.10	241.60	233.70	237.30	1,044,848
2022-04-28	232.00	235.90	229.90	235.80	874,547
2022-04-27	231.00	234.80	228.30	231.50	1,916,156
2022-04-26	231.30	238.60	230.20	230.20	1,277,223
2022-04-25	231.00	237.90	231.00	234.30	3,036,677
2022-04-22	236.70	241.20	234.80	235.40	725,899
2022-04-21	232.50	245.30	229.80	242.60	1,657,899
2022-04-20	230.00	230.40	223.80	228.60	1,775,511
2022-04-19	235.90	239.50	225.30	229.10	2,667,214
2022-04-18	244.60	244.60	244.60	244.60	0
2022-04-15	244.60	244.60	244.60	244.60	0
2022-04-14	233.00	244.60	229.80	244.60	1,745,149
2022-04-13	228.70	229.20	222.70	228.20	5,667,675
2022-04-12	225.10	232.50	225.10	228.20	1,537,684
2022-04-11	226.00	234.00	224.40	229.90	2,304,962
2022-04-08	227.00	232.80	225.70	228.00	792,828
2022-04-07	224.80	234.50	224.80	228.10	1,279,134
2022-04-06	225.00	233.10	225.00	228.00	2,112,182
2022-04-05	229.10	234.70	223.90	230.00	1,507,939
2022-04-04	227.10	228.00	219.60	224.90	3,806,068
2022-04-01	227.10	231.50	226.00	226.90	1,345,495
2022-03-31	245.30	245.30	227.20	227.20	1,761,241
2022-03-30	248.20	253.30	238.80	240.70	1,404,156
2022-03-29	236.00	253.00	236.00	253.00	1,222,869
2022-03-28	239.00	240.00	233.70	238.20	1,210,241
2022-03-25	233.20	236.30	229.30	234.00	3,023,345
2022-03-24	230.30	236.30	229.10	235.10	914,424
2022-03-23	242.60	246.30	235.00	237.00	1,007,138
2022-03-22	246.60	247.40	239.80	244.90	1,046,177
2022-03-21	248.80	248.80	237.60	240.50	2,039,977
2022-03-18	252.10	252.10	240.70	247.80	3,790,467
2022-03-17	258.20	258.20	251.00	254.80	1,336,107
2022-03-16	246.40	254.50	244.10	253.50	2,401,416
2022-03-15	232.00	242.00	230.50	240.10	1,059,611
2022-03-14	243.40	249.90	236.30	237.70	1,134,219
2022-03-11	236.90	246.00	233.90	239.60	2,747,516
2022-03-10	241.70	244.20	230.90	233.70	1,912,563
2022-03-09	225.00	243.00	224.70	240.00	2,742,752
2022-03-08	220.60	230.90	220.60	223.40	1,586,967
2022-03-07	230.70	236.20	214.20	224.70	1,891,334
2022-03-04	255.10	258.20	233.50	233.50	2,795,472
2022-03-03	271.10	272.00	255.40	257.80	2,685,761
2022-03-02	265.10	269.30	260.10	265.60	2,392,099
2022-03-01	273.40	284.40	267.30	267.90	1,402,856
2022-02-28	288.20	288.20	276.30	279.10	1,397,489
2022-02-25	265.00	283.80	265.00	282.30	1,656,588
2022-02-24	268.90	274.90	262.60	269.00	1,627,474
2022-02-23	276.70	291.60	275.80	279.00	1,897,848
2022-02-22	270.40	286.20	266.90	282.30	1,211,412
2022-02-21	283.80	284.30	275.10	276.90	3,290,548
2022-02-18	280.50	287.70	278.60	281.40	1,582,769
2022-02-17	297.00	297.00	284.00	286.50	1,468,221
2022-02-16	304.40	304.40	291.80	297.20	869,220
2022-02-15	279.90	299.50	279.90	299.50	2,964,954
2022-02-14	296.00	296.00	283.80	285.50	2,975,297
2022-02-11	303.00	303.70	296.40	297.10	818,277
2022-02-10	296.00	307.50	296.00	303.20	3,308,152
2022-02-09	277.00	297.40	277.00	296.20	3,012,020
2022-02-08	270.00	281.40	270.00	273.20	732,490
2022-02-07	258.70	275.30	258.70	273.20	1,397,739
2022-02-04	271.80	274.20	261.60	266.20	1,951,837
2022-02-03	269.40	271.10	264.00	264.30	1,501,564
2022-02-02	282.00	282.00	268.60	268.60	2,715,715
2022-02-01	276.40	277.30	271.30	276.90	1,981,628
2022-01-31	275.60	276.30	266.80	272.80	1,702,119
2022-01-28	268.50	273.40	268.40	270.20	2,301,465
2022-01-27	271.70	277.00	266.40	275.00	1,311,498
2022-01-26	270.00	283.90	270.00	275.00	3,992,019
2022-01-25	273.90	277.90	269.70	274.50	2,579,792
2022-01-24	283.00	283.00	269.30	270.60	6,497,731
2022-01-21	280.00	282.80	273.40	280.00	2,480,301
2022-01-20	278.00	287.30	278.00	283.00	1,582,531
2022-01-19	286.00	290.30	282.30	284.30	2,802,695
2022-01-18	284.90	292.10	279.80	286.30	4,256,118
2022-01-17	279.10	284.50	275.50	283.00	4,261,040
2022-01-14	274.10	278.70	271.00	275.70	1,365,751
2022-01-13	264.00	270.90	264.00	269.60	1,757,112
2022-01-12	266.90	270.30	263.70	267.00	1,710,360
2022-01-11	253.00	265.40	253.00	263.70	3,265,698
2022-01-10	260.90	262.10	256.90	259.70	1,271,143
2022-01-07	262.70	262.70	252.10	257.80	2,692,201
2022-01-06	252.40	263.70	251.00	257.00	1,779,335
2022-01-05	260.70	262.70	253.50	255.90	1,137,328
2022-01-04	247.00	260.90	246.50	257.50	3,700,305
2022-01-03	240.10	240.10	240.10	240.10	0
2021-12-31	243.70	246.40	240.10	240.10	541,192
2021-12-30	240.50	246.20	239.90	246.20	482,792
2021-12-29	246.40	251.80	242.80	243.20	845,168
2021-12-28	244.60	244.60	244.60	244.60	0
2021-12-27	244.60	244.60	244.60	244.60	0
2021-12-24	248.70	248.70	244.60	244.60	231,783
2021-12-23	241.30	252.30	241.30	241.60	1,628,617
2021-12-22	225.00	241.10	225.00	240.90	2,819,646
2021-12-21	225.00	229.90	220.80	229.90	1,535,162
2021-12-20	217.00	221.60	209.20	221.60	2,634,772
2021-12-17	220.40	223.40	216.60	223.40	5,553,903
2021-12-16	216.90	218.30	213.20	214.90	1,958,029
2021-12-15	223.10	225.40	213.90	214.30	4,786,784
2021-12-14	223.00	225.80	214.50	224.70	3,188,549
2021-12-13	232.00	237.90	220.10	222.90	3,425,298
2021-12-10	234.30	238.10	231.00	234.30	3,025,298
2021-12-09	235.30	241.50	235.30	239.30	2,159,838
2021-12-08	238.80	244.30	225.90	239.60	3,143,233
2021-12-07	241.80	242.80	231.00	233.20	1,880,324
2021-12-06	225.80	236.70	224.70	235.20	2,049,842
2021-12-03	223.70	229.90	219.20	222.50	1,525,553
2021-12-02	219.90	227.90	219.60	225.50	1,749,969
2021-12-01	215.70	226.50	215.50	225.00	2,897,207
2021-11-30	217.10	221.10	209.80	215.40	5,132,596
2021-11-29	220.00	230.60	215.80	220.60	4,833,990
2021-11-26	244.20	244.20	213.70	216.10	7,541,350
2021-11-25	254.60	258.20	244.00	256.20	1,321,602
2021-11-24	253.00	254.40	245.80	248.60	962,948
2021-11-23	247.10	260.40	242.70	254.00	1,327,806
2021-11-22	260.40	261.90	245.30	251.20	4,418,944
2021-11-19	263.30	263.30	246.20	254.00	7,128,288
2021-11-18	257.80	263.30	251.50	262.80	1,214,292
2021-11-17	258.30	265.00	256.40	257.80	6,268,042
2021-11-16	257.30	269.00	257.30	262.00	5,881,236
2021-11-15	259.40	266.00	256.20	262.20	1,157,270
2021-11-12	273.50	273.50	259.50	261.90	2,203,072
2021-11-11	269.00	275.00	262.50	265.00	1,495,012
2021-11-10	279.10	279.10	265.80	272.30	1,165,133
2021-11-09	273.20	277.10	269.80	270.20	2,089,331
2021-11-08	280.00	282.90	270.60	272.60	4,409,227
2021-11-05	254.60	280.50	253.90	280.50	4,025,960
2021-11-04	256.10	259.30	252.10	255.10	1,328,615
2021-11-03	259.40	259.40	248.10	251.80	936,858
2021-11-02	258.10	263.50	254.00	254.00	1,095,134
2021-11-01	264.80	265.10	258.30	262.40	1,096,391
2021-10-29	263.00	263.00	253.20	257.50	1,298,955
2021-10-28	253.30	258.40	245.60	257.70	1,288,999
2021-10-27	265.00	265.00	255.80	257.60	1,873,929
2021-10-26	250.00	263.30	249.90	257.70	3,524,075
2021-10-25	250.00	251.90	246.70	249.50	2,033,427
2021-10-22	245.50	255.80	245.20	247.90	3,972,634
2021-10-21	241.80	250.20	235.30	245.70	1,986,530
2021-10-20	253.30	253.30	239.20	242.00	3,565,275
2021-10-19	251.20	262.00	251.00	251.60	1,737,770
2021-10-18	258.00	262.80	256.00	256.00	1,668,463
2021-10-15	260.00	264.30	258.20	259.00	2,953,199
2021-10-14	266.70	268.40	259.80	261.30	1,388,402
2021-10-13	255.10	266.60	255.10	265.40	1,363,912
2021-10-12	259.20	263.10	258.80	261.90	4,202,968
2021-10-11	253.30	262.20	251.60	262.20	2,958,974
2021-10-08	260.50	262.50	253.90	259.60	3,189,741
2021-10-07	262.30	266.40	252.60	257.10	3,544,723
2021-10-06	272.00	272.50	257.50	261.60	4,158,757
2021-10-05	284.90	288.50	274.20	274.20	1,695,304
2021-10-04	299.30	300.80	282.40	282.40	2,348,059
2021-10-01	273.00	297.30	268.10	297.30	2,636,694
2021-09-30	271.90	281.40	271.90	276.80	2,519,289
2021-09-29	279.90	289.30	268.50	274.00	3,038,991
2021-09-28	283.30	292.80	283.30	289.70	1,337,684
2021-09-27	279.90	291.00	279.40	290.60	2,711,109
2021-09-24	268.90	278.50	263.30	277.20	2,713,998
2021-09-23	271.90	274.20	262.10	268.20	2,489,420

Share	Price	Change
Ethernity Net (ENET)	0.0016	45.45%
GreenRoc Strategic Materials (GROC)	4.80	17.07%
Southern Energy (SOUC)	3.50	16.67%
Pollen Street (POLN)	938.00	15.09%
Empyrean (EME)	0.05	13.64%

Share	Price	Change
Premier African Minerals (PREM)	0.00425	-32%
Orosur Mining (OMI)	16.75	-16.25%
Ingenta (ING)	71.50	-12.8%
Warpaint London (W7L)	197.50	-11.83%
Rosslyn Data (RDT)	1.20	-11.11%

Share	Price	Volume
Forgent (FORG)	0.0095	2,492,320,857
Premier African Minerals (PREM)	0.00425	1,267,035,744
Tower Resources (TRP)	0.0135	713,267,112
Empyrean (EME)	0.05	687,011,309
Ethernity Net (ENET)	0.0016	625,257,050