TP ICAP Share History

TP ICAP Share Price history. The following table shows end-of-day data TCAP historical share prices for TP ICAP, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	350.00	351.00	348.20	348.20	374,349
2026-07-24	339.80	350.00	339.80	350.00	606,698
2026-07-23	350.00	350.00	343.20	346.00	964,093
2026-07-22	345.00	347.80	342.60	347.80	946,150
2026-07-21	346.00	349.00	346.00	348.60	516,445
2026-07-20	350.40	350.40	346.60	346.80	779,564
2026-07-17	351.60	353.40	349.40	350.40	977,648
2026-07-16	354.20	354.80	350.00	353.00	835,387
2026-07-15	354.40	355.00	351.00	355.00	722,736
2026-07-14	342.20	354.80	342.20	353.80	840,486
2026-07-13	346.60	351.80	346.60	349.80	1,049,427
2026-07-10	347.20	350.60	347.20	350.00	1,586,741
2026-07-09	345.20	352.80	345.20	350.20	1,527,380
2026-07-08	344.20	350.60	341.80	350.60	1,798,687
2026-07-07	352.40	352.40	344.40	344.40	1,404,936
2026-07-06	348.80	350.20	347.40	348.80	3,329,401
2026-07-03	345.60	348.00	345.00	347.00	820,331
2026-07-02	344.20	347.20	341.40	345.60	1,740,407
2026-07-01	343.80	345.20	338.20	344.20	2,083,834
2026-06-30	339.60	342.40	337.60	338.40	5,995,268
2026-06-29	343.80	343.80	337.60	337.60	2,037,442
2026-06-26	342.00	342.00	333.80	340.00	1,977,160
2026-06-25	347.20	348.60	341.40	341.40	1,793,505
2026-06-24	344.20	347.80	344.20	347.20	1,441,398
2026-06-23	346.00	347.80	341.20	347.40	1,443,374
2026-06-22	340.20	347.60	340.20	346.00	2,494,150
2026-06-19	342.80	344.60	341.00	344.60	3,379,256
2026-06-18	344.00	344.60	337.60	344.40	1,517,393
2026-06-17	340.20	346.80	339.40	345.80	1,612,993
2026-06-16	345.00	349.80	345.00	346.60	3,058,622
2026-06-15	345.00	347.80	341.00	344.20	2,147,152
2026-06-12	336.20	344.80	336.20	344.20	1,895,697
2026-06-11	327.80	337.40	327.60	336.20	2,177,596
2026-06-10	327.60	332.20	323.20	329.60	2,212,740
2026-06-09	329.60	330.00	325.00	325.40	1,807,671
2026-06-08	320.00	327.00	316.20	326.80	3,627,508
2026-06-05	315.00	318.60	313.40	316.20	1,680,211
2026-06-04	306.20	314.40	305.60	314.40	1,287,610
2026-06-03	307.20	309.80	305.00	306.60	1,829,860
2026-06-02	309.80	315.20	307.60	309.00	1,314,926
2026-06-01	302.60	310.60	302.60	310.00	2,239,970
2026-05-29	310.00	310.00	302.20	305.60	6,778,226
2026-05-28	314.00	314.20	306.80	306.80	1,555,741
2026-05-27	317.60	319.20	313.80	313.80	2,040,141
2026-05-26	319.20	320.60	316.80	317.60	2,618,043
2026-05-25	318.60	318.60	318.60	318.60	0
2026-05-22	316.00	319.00	314.80	318.60	1,735,708
2026-05-21	318.00	320.00	314.00	314.00	5,199,796
2026-05-20	316.20	319.00	309.80	315.80	5,617,424
2026-05-19	320.80	326.20	319.20	319.20	1,550,836
2026-05-18	322.00	322.20	316.60	320.00	4,463,804
2026-05-15	315.20	320.20	315.20	318.60	2,773,966
2026-05-14	311.60	318.00	311.60	317.60	2,205,713
2026-05-13	320.20	320.20	307.20	311.20	2,216,164
2026-05-12	313.00	316.40	312.80	314.40	1,463,521
2026-05-11	317.20	320.80	316.20	316.40	3,361,376
2026-05-08	315.40	317.60	313.40	317.20	1,678,109
2026-05-07	319.80	320.20	315.60	317.00	1,454,551
2026-05-06	321.80	323.20	316.80	319.20	4,651,924
2026-05-05	316.40	321.20	314.60	317.20	3,480,729
2026-05-04	316.20	316.20	316.20	316.20	0
2026-05-01	318.40	318.40	312.60	316.20	1,945,388
2026-04-30	313.60	317.00	310.40	316.20	2,435,440
2026-04-29	315.40	317.00	310.00	313.40	6,393,953
2026-04-28	311.80	317.80	311.60	316.20	5,363,509
2026-04-27	303.00	312.40	303.00	312.40	3,620,463
2026-04-24	308.40	310.80	306.60	308.40	2,994,702
2026-04-23	310.60	312.80	309.00	309.60	3,449,926
2026-04-22	310.20	311.20	307.80	311.00	5,781,004
2026-04-21	309.80	312.40	308.80	309.80	2,781,685
2026-04-20	308.00	310.00	306.20	309.20	2,539,247
2026-04-17	306.80	309.60	306.00	308.40	2,958,194
2026-04-16	305.00	307.00	302.00	306.20	3,160,139
2026-04-15	300.60	304.60	300.60	303.00	6,266,264
2026-04-14	297.60	301.20	294.40	301.00	2,654,885
2026-04-13	289.20	296.00	289.20	294.60	2,691,917
2026-04-10	287.40	293.40	287.40	289.80	3,543,119
2026-04-09	281.00	289.00	278.80	287.20	4,193,502
2026-04-08	293.00	296.00	290.80	290.80	3,852,300
2026-04-07	285.00	288.00	281.00	288.00	5,622,780
2026-04-06	279.50	279.50	279.50	279.50	0
2026-04-03	279.50	279.50	279.50	279.50	0
2026-04-02	274.50	281.00	272.00	279.50	6,540,069
2026-04-01	274.00	277.00	272.50	276.50	2,696,398
2026-03-31	262.00	275.00	262.00	271.50	11,540,282
2026-03-30	265.00	269.00	263.50	268.00	3,679,076
2026-03-27	270.50	272.50	264.50	266.00	3,107,202
2026-03-26	269.50	272.50	268.00	270.00	2,917,014
2026-03-25	268.50	273.50	268.50	271.50	4,152,958
2026-03-24	274.00	274.00	265.00	267.50	7,242,484
2026-03-23	266.50	270.00	263.00	265.00	3,128,165
2026-03-20	274.50	275.00	269.50	270.50	8,062,288
2026-03-19	273.50	278.50	273.00	273.50	3,047,808
2026-03-18	279.50	282.00	275.50	275.50	3,185,258
2026-03-17	276.00	279.50	275.00	277.50	2,903,809
2026-03-16	272.50	276.00	270.00	276.00	4,351,941
2026-03-13	267.50	275.00	262.00	272.00	7,938,828
2026-03-12	251.50	272.00	249.00	272.00	11,026,407
2026-03-11	257.00	257.50	244.00	245.50	6,045,894
2026-03-10	259.00	261.50	257.50	259.00	6,329,194
2026-03-09	256.50	259.50	251.50	256.50	2,006,542
2026-03-06	264.00	264.00	253.50	259.00	3,085,706
2026-03-05	257.00	259.50	252.50	257.00	3,208,052
2026-03-04	249.50	254.50	247.50	254.50	4,738,836
2026-03-03	252.00	252.00	246.00	249.50	5,250,917
2026-03-02	250.00	255.00	247.00	252.50	6,587,611
2026-02-27	256.00	259.00	253.00	253.00	5,109,904
2026-02-26	256.00	256.00	252.00	255.00	4,720,342
2026-02-25	261.50	261.50	250.50	253.00	4,596,593
2026-02-24	259.50	259.50	255.00	256.00	1,698,979
2026-02-23	267.00	267.00	255.50	257.00	1,281,261
2026-02-20	264.50	266.00	261.50	265.00	1,507,910
2026-02-19	262.00	262.50	258.50	260.00	677,586
2026-02-18	258.00	262.00	257.50	261.50	1,798,142
2026-02-17	248.50	258.00	248.50	257.50	2,401,271
2026-02-16	255.50	258.00	253.50	254.00	1,833,376
2026-02-13	246.00	256.00	246.00	255.00	1,558,470
2026-02-12	251.50	252.00	248.50	249.00	1,613,798
2026-02-11	254.00	254.00	246.00	248.00	1,336,917
2026-02-10	251.50	254.00	250.00	251.00	3,268,725
2026-02-09	253.00	253.50	250.00	251.00	4,043,562
2026-02-06	245.00	252.50	245.00	250.00	3,594,462
2026-02-05	255.00	256.00	248.50	251.50	1,369,702
2026-02-04	248.00	257.00	248.00	255.00	2,977,971
2026-02-03	262.00	262.00	251.50	251.50	2,090,042
2026-02-02	256.00	259.50	253.00	259.50	1,444,590
2026-01-30	255.50	257.00	253.50	255.00	971,947
2026-01-29	258.50	260.00	256.00	256.00	806,082
2026-01-28	257.00	258.50	255.00	256.50	2,261,946
2026-01-27	260.50	260.50	256.00	256.00	1,002,656
2026-01-26	260.00	261.00	256.50	257.00	726,381
2026-01-23	256.50	260.00	256.50	259.50	642,830
2026-01-22	259.50	261.00	254.50	261.00	1,747,661
2026-01-21	251.50	255.50	251.50	255.50	2,842,688
2026-01-20	250.00	257.50	250.00	255.50	1,031,909
2026-01-19	258.00	258.00	252.50	253.50	712,517
2026-01-16	253.00	258.50	253.00	256.50	839,271
2026-01-15	251.50	257.00	251.00	257.00	2,159,232
2026-01-14	251.00	251.00	247.50	250.50	1,125,171
2026-01-13	254.00	254.00	247.00	248.50	819,080
2026-01-12	252.00	254.00	250.00	251.50	1,022,252
2026-01-09	252.00	255.50	250.50	253.50	920,578
2026-01-08	252.00	253.50	251.00	252.50	945,409
2026-01-07	255.00	255.00	251.50	252.50	734,675
2026-01-06	255.50	257.00	254.50	255.50	674,296
2026-01-05	255.50	256.00	248.50	254.50	1,654,913
2026-01-02	259.00	259.00	253.00	253.00	629,517
2026-01-01	259.50	259.50	259.50	259.50	0
2025-12-31	262.00	262.00	257.50	259.50	352,003
2025-12-30	255.50	260.00	255.50	259.50	2,253,101
2025-12-29	260.00	260.00	255.50	257.00	754,222
2025-12-26	260.00	260.00	260.00	260.00	0
2025-12-25	260.00	260.00	260.00	260.00	0
2025-12-24	260.00	262.00	259.50	260.00	425,094
2025-12-23	257.00	259.50	256.00	259.50	844,571
2025-12-22	258.00	258.00	253.00	257.50	740,439
2025-12-19	254.50	255.50	252.00	254.00	4,611,366
2025-12-18	253.00	256.50	253.00	255.50	1,852,007
2025-12-17	259.00	259.00	253.00	253.00	1,844,955
2025-12-16	251.50	254.50	251.50	253.50	1,546,256
2025-12-15	252.00	256.50	251.50	253.00	802,659
2025-12-12	249.00	253.00	248.00	251.50	1,637,055
2025-12-11	247.00	249.50	247.00	249.00	1,546,905
2025-12-10	250.00	250.00	247.75	248.50	1,809,689
2025-12-09	251.00	252.00	249.00	249.50	1,157,752
2025-12-08	252.00	252.00	250.00	250.50	1,082,537
2025-12-05	251.50	252.50	248.50	251.50	1,810,931
2025-12-04	251.00	251.00	245.00	248.50	3,215,787
2025-12-03	252.50	252.50	245.00	248.00	1,490,011
2025-12-02	251.50	253.50	251.50	252.00	876,730
2025-12-01	254.50	254.50	251.00	252.50	1,570,239
2025-11-28	252.50	254.50	252.50	254.50	883,157
2025-11-27	251.50	252.50	249.00	252.50	703,466
2025-11-26	244.50	250.00	244.00	249.50	1,329,895
2025-11-25	246.00	246.00	240.00	246.00	2,241,961
2025-11-24	235.50	243.00	235.50	241.00	1,439,934
2025-11-21	238.50	241.00	236.00	241.00	1,517,492
2025-11-20	241.00	243.50	240.50	240.50	1,038,797
2025-11-19	245.00	245.00	241.00	241.00	1,324,344
2025-11-18	247.50	247.50	237.50	243.00	1,960,781
2025-11-17	242.00	245.00	240.00	243.50	2,564,621
2025-11-14	243.50	243.50	240.50	243.00	1,225,157
2025-11-13	244.50	246.00	244.50	245.00	648,147
2025-11-12	249.50	249.50	245.00	246.00	1,165,766
2025-11-11	255.00	255.00	245.50	246.50	1,197,703
2025-11-10	244.50	252.50	244.50	251.50	976,848
2025-11-07	252.00	254.00	248.00	249.50	2,469,649
2025-11-06	253.50	255.00	250.50	252.00	1,275,958
2025-11-05	266.50	266.50	242.50	251.00	4,028,902
2025-11-04	261.00	262.50	258.50	262.00	1,750,794
2025-11-03	258.50	262.50	258.50	262.50	1,759,963
2025-10-31	266.00	266.50	262.50	262.50	1,034,962
2025-10-30	264.00	266.00	263.00	266.00	1,739,975
2025-10-29	266.00	267.00	264.50	265.00	729,307
2025-10-28	266.50	267.50	262.50	265.00	1,480,066
2025-10-27	263.00	265.50	261.00	264.50	918,179
2025-10-24	260.00	263.00	258.50	262.50	544,322
2025-10-23	259.50	262.00	258.00	259.00	1,002,197
2025-10-22	256.50	259.00	249.00	258.00	2,336,506
2025-10-21	255.00	256.00	253.00	253.50	663,273
2025-10-20	255.00	258.50	253.50	255.50	689,350
2025-10-17	253.00	254.50	249.00	253.50	1,425,785
2025-10-16	257.50	258.00	253.50	255.50	628,257
2025-10-15	265.50	265.50	257.50	257.50	1,074,448
2025-10-14	262.50	263.50	260.50	263.00	795,215
2025-10-13	264.00	265.50	262.50	264.50	691,310
2025-10-10	266.50	266.50	263.50	263.50	927,807
2025-10-09	262.00	266.00	262.00	265.50	1,334,271
2025-10-08	262.00	263.00	259.50	263.00	1,244,672
2025-10-07	262.50	264.50	261.00	261.00	1,371,797
2025-10-06	271.50	271.50	262.50	263.00	1,079,327
2025-10-03	270.00	271.00	267.00	268.00	1,093,517
2025-10-02	279.50	279.50	268.00	269.50	1,015,851
2025-10-01	274.00	276.00	272.00	275.00	1,388,579
2025-09-30	280.50	280.50	272.50	275.50	4,422,140
2025-09-29	274.50	275.00	272.50	275.00	1,014,551
2025-09-26	272.50	273.00	271.00	272.00	564,127
2025-09-25	272.00	273.00	269.50	271.50	1,225,334
2025-09-24	274.50	274.50	271.50	272.00	1,103,807
2025-09-23	273.50	277.00	273.50	274.50	3,986,410
2025-09-22	270.50	276.00	270.50	275.50	1,126,747
2025-09-19	276.00	278.00	271.50	273.50	2,891,740
2025-09-18	277.50	278.50	272.50	277.00	1,584,501
2025-09-17	271.50	274.50	271.00	271.50	1,986,852
2025-09-16	278.00	279.00	272.00	273.00	1,402,206
2025-09-15	275.50	278.00	274.50	277.50	1,526,336
2025-09-12	276.50	278.50	273.50	275.50	2,473,488
2025-09-11	275.50	280.50	275.50	278.50	1,283,337
2025-09-10	279.50	279.50	276.00	276.00	4,188,599
2025-09-09	275.00	279.50	275.00	277.50	1,901,597
2025-09-08	277.00	281.00	275.50	277.00	1,705,694
2025-09-05	285.50	285.50	279.50	279.50	1,140,073
2025-09-04	280.00	285.00	278.00	283.00	1,984,748
2025-09-03	277.50	279.50	276.00	278.00	2,092,943
2025-09-02	280.00	282.50	276.00	277.50	2,027,917
2025-09-01	280.00	280.50	276.50	280.50	1,002,149
2025-08-29	281.50	281.50	277.00	277.50	1,651,713
2025-08-28	282.50	283.00	278.00	281.00	982,110
2025-08-27	282.50	286.00	280.50	282.50	1,353,589
2025-08-26	284.50	285.50	281.50	285.00	2,563,817
2025-08-25	286.50	286.50	286.50	286.50	0
2025-08-22	290.00	290.00	283.00	286.50	1,100,796
2025-08-21	282.50	285.50	282.50	283.50	1,342,127
2025-08-20	281.50	284.50	281.00	284.00	1,583,462
2025-08-19	280.00	285.50	278.00	282.00	2,155,098
2025-08-18	276.50	278.50	275.00	278.50	4,896,394
2025-08-15	279.50	280.50	275.50	275.50	1,489,022
2025-08-14	276.00	280.50	276.00	280.00	1,400,542
2025-08-13	280.00	280.50	276.00	276.00	2,246,004
2025-08-12	291.00	291.00	280.00	280.00	1,596,069
2025-08-11	282.50	285.50	282.00	284.50	1,763,050
2025-08-08	288.00	288.00	280.50	282.50	2,502,420
2025-08-07	282.00	289.50	281.00	286.00	2,521,452
2025-08-06	300.00	300.50	276.50	282.00	6,247,771
2025-08-05	307.00	310.50	306.50	307.00	758,213
2025-08-04	303.00	308.00	303.00	308.00	878,772
2025-08-01	304.00	307.50	299.50	303.50	452,741
2025-07-31	304.00	309.50	304.00	306.50	1,170,124
2025-07-30	301.50	304.50	301.00	303.50	1,795,571
2025-07-29	304.00	305.50	301.00	302.00	1,060,326
2025-07-28	306.00	310.00	300.00	302.50	1,030,517
2025-07-25	311.00	311.00	306.50	308.50	889,029
2025-07-24	315.00	315.00	309.50	311.50	1,575,236
2025-07-23	309.50	310.00	307.50	309.00	2,112,629
2025-07-22	310.00	310.50	305.50	306.50	668,005
2025-07-21	308.50	310.50	308.00	310.00	667,247
2025-07-18	311.50	311.50	308.00	308.50	603,198
2025-07-17	305.00	309.50	305.00	309.50	1,105,766
2025-07-16	301.50	308.00	301.00	305.50	1,291,226
2025-07-15	306.50	307.00	301.00	302.50	1,270,896
2025-07-14	299.00	304.50	298.50	304.50	1,754,681
2025-07-11	295.00	301.50	295.00	300.00	1,646,220
2025-07-10	293.00	298.00	292.50	297.00	2,503,265
2025-07-09	291.50	295.00	290.50	292.00	1,510,958
2025-07-08	285.00	295.50	284.50	291.50	4,041,718
2025-07-07	280.00	285.50	278.50	284.50	1,533,782
2025-07-04	280.50	280.50	276.00	278.50	1,046,224
2025-07-03	274.50	281.50	273.00	281.00	2,083,496
2025-07-02	276.50	288.50	269.50	273.00	3,259,427
2025-07-01	273.00	275.00	271.50	274.00	5,663,938
2025-06-30	277.50	279.50	272.00	272.50	1,676,597
2025-06-27	268.50	277.50	268.50	277.50	2,029,742
2025-06-26	270.00	272.00	267.50	272.00	1,645,403
2025-06-25	267.50	268.00	264.50	266.50	932,782
2025-06-24	266.50	267.00	263.50	267.00	1,681,877
2025-06-23	258.00	263.00	257.50	262.00	2,586,728
2025-06-20	255.50	261.00	255.50	260.00	3,964,480
2025-06-19	253.50	257.00	253.50	255.00	820,761
2025-06-18	258.00	260.50	257.00	257.00	1,052,807
2025-06-17	257.00	258.50	255.50	257.00	4,818,385
2025-06-16	260.00	261.00	255.00	258.50	916,709
2025-06-13	254.50	257.00	253.50	256.00	949,869
2025-06-12	259.50	262.00	259.50	259.50	1,145,976
2025-06-11	264.00	264.50	263.00	263.00	890,024
2025-06-10	266.00	268.00	263.50	264.50	1,648,852
2025-06-09	270.00	270.00	265.50	266.50	622,331
2025-06-06	267.00	269.50	261.00	269.00	1,421,531
2025-06-05	268.00	268.00	259.50	261.50	1,498,425
2025-06-04	261.50	264.00	258.50	262.50	1,164,372
2025-06-03	269.00	269.00	258.00	260.00	1,580,001
2025-06-02	262.50	265.00	260.50	263.00	992,037
2025-05-30	265.00	266.00	260.50	262.50	2,785,582
2025-05-29	264.50	264.50	260.00	260.00	706,234
2025-05-28	265.00	265.00	260.00	261.50	2,324,395
2025-05-27	258.50	264.00	258.50	261.00	5,759,752
2025-05-26	258.52	258.52	258.52	258.52	0
2025-05-23	260.00	261.50	254.50	258.50	1,810,137
2025-05-22	275.00	275.00	258.00	260.50	1,414,753
2025-05-21	274.00	274.00	266.50	271.00	1,369,188
2025-05-20	268.00	268.50	266.50	268.00	575,304
2025-05-19	265.00	267.00	260.50	267.00	940,471
2025-05-16	269.00	269.00	264.00	264.50	967,095
2025-05-15	271.50	271.50	262.00	263.00	1,175,556
2025-05-14	272.00	272.00	261.00	266.50	3,949,149
2025-05-13	275.00	275.00	266.50	268.00	980,976
2025-05-12	269.00	270.50	266.00	269.00	1,111,220
2025-05-09	267.00	268.00	265.00	268.00	777,543
2025-05-08	266.00	272.00	265.00	268.00	1,564,790
2025-05-07	262.00	266.50	259.00	266.50	2,434,668
2025-05-06	261.00	263.00	259.00	260.50	2,166,269
2025-05-05	258.00	258.00	258.00	258.00	0
2025-05-02	257.50	260.00	256.00	258.00	2,706,783
2025-05-01	260.50	260.50	255.00	255.50	792,248
2025-04-30	255.50	258.50	251.00	256.50	1,919,110
2025-04-29	256.50	256.50	252.50	255.50	946,355
2025-04-28	257.00	260.00	254.00	255.00	881,927
2025-04-25	251.00	256.00	251.00	254.50	1,024,900
2025-04-24	247.00	250.50	247.00	250.00	737,809
2025-04-23	248.00	250.50	246.50	248.50	6,217,087
2025-04-22	244.00	244.50	241.50	244.50	1,041,935
2025-04-21	244.00	244.00	244.00	244.00	0
2025-04-18	244.00	244.00	244.00	244.00	0
2025-04-17	243.50	246.00	241.50	244.00	1,065,373
2025-04-16	245.00	245.50	242.00	243.50	1,602,443
2025-04-15	241.50	246.00	241.50	245.50	2,719,656
2025-04-14	238.00	242.50	238.00	240.50	783,380
2025-04-11	240.00	240.00	233.00	236.50	1,286,056
2025-04-10	238.50	242.50	233.00	237.00	2,536,839
2025-04-09	229.00	233.50	226.50	230.00	3,771,027
2025-04-08	232.50	238.00	230.50	235.50	3,351,989
2025-04-07	223.00	236.50	217.00	228.00	4,491,406
2025-04-04	250.00	251.50	232.50	234.00	2,874,392
2025-04-03	255.00	258.50	252.00	253.00	1,518,304
2025-04-02	262.50	262.50	255.50	260.00	1,059,343
2025-04-01	260.00	260.00	255.50	258.00	5,172,681
2025-03-31	264.00	267.00	258.00	258.00	2,431,711
2025-03-28	268.00	270.50	265.00	268.50	1,700,969
2025-03-27	274.00	274.50	268.50	270.00	1,090,541
2025-03-26	273.50	281.00	273.50	275.00	1,683,478
2025-03-25	266.00	275.00	266.00	272.50	2,462,634
2025-03-24	273.00	273.00	270.00	271.50	806,188
2025-03-21	270.50	272.00	267.50	269.50	5,875,362
2025-03-20	272.50	272.50	264.50	269.50	2,514,116
2025-03-19	263.00	266.50	262.00	266.50	2,632,850
2025-03-18	266.00	266.50	261.50	264.00	1,089,705
2025-03-17	264.50	265.50	261.00	264.50	982,491
2025-03-14	250.00	264.00	250.00	264.00	1,899,809
2025-03-13	261.50	264.50	255.00	257.00	2,281,027
2025-03-12	260.50	263.50	254.00	263.00	3,303,707
2025-03-11	258.00	266.00	252.50	256.00	3,589,489
2025-03-10	268.00	268.00	258.50	259.00	1,455,457
2025-03-07	263.00	263.00	259.50	262.50	958,830
2025-03-06	269.00	269.00	261.50	263.00	1,308,824
2025-03-05	260.00	266.50	260.00	264.00	1,080,153
2025-03-04	269.00	269.00	261.00	261.00	1,445,171
2025-03-03	262.00	269.00	261.50	267.00	1,218,008
2025-02-28	265.00	265.50	260.00	261.00	2,518,759
2025-02-27	265.00	268.00	263.50	266.50	1,508,144
2025-02-26	256.50	267.00	256.50	267.00	667,376
2025-02-25	265.00	265.00	261.50	261.50	1,021,213
2025-02-24	262.00	265.00	260.00	262.00	1,106,706
2025-02-21	255.00	262.50	255.00	259.50	610,021
2025-02-20	255.00	261.50	255.00	259.50	721,135
2025-02-19	264.00	264.00	258.50	260.50	770,033
2025-02-18	257.00	260.50	256.50	260.50	1,482,203
2025-02-17	261.00	262.50	259.00	260.00	484,722
2025-02-14	260.50	263.00	260.50	261.00	752,177
2025-02-13	267.00	267.00	261.50	261.50	845,895
2025-02-12	268.00	269.00	265.50	265.50	977,858
2025-02-11	271.50	273.00	268.00	268.00	987,477
2025-02-10	272.00	273.50	270.50	272.50	2,556,611
2025-02-07	271.00	272.00	269.50	270.00	1,313,557
2025-02-06	273.50	275.50	271.00	272.00	920,439
2025-02-05	273.50	273.50	268.50	271.50	1,102,547
2025-02-04	269.00	271.50	268.00	271.00	1,444,671
2025-02-03	268.50	271.50	268.50	271.50	1,239,381
2025-01-31	269.00	273.50	269.00	272.50	4,953,246
2025-01-30	268.00	272.00	268.00	272.00	1,072,307
2025-01-29	267.00	269.50	266.50	268.00	757,200
2025-01-28	266.00	270.00	266.00	267.00	1,303,475
2025-01-27	272.00	272.00	266.50	267.00	1,030,799
2025-01-24	274.00	275.50	271.50	271.50	983,591
2025-01-23	275.00	275.00	271.50	274.50	1,488,909
2025-01-22	273.00	277.00	273.00	275.00	1,015,543
2025-01-21	271.00	273.50	271.00	273.00	1,442,522
2025-01-20	277.50	277.50	271.00	271.00	3,520,623
2025-01-17	275.00	276.00	270.00	271.50	1,671,377
2025-01-16	270.00	274.50	266.50	274.00	2,734,306
2025-01-15	265.00	267.00	263.50	266.50	3,330,366
2025-01-14	264.50	264.50	257.00	259.50	4,698,918
2025-01-13	258.00	260.00	256.50	258.50	2,725,771
2025-01-10	263.00	263.00	257.00	259.00	1,701,943
2025-01-09	260.50	262.50	256.00	262.50	2,820,255
2025-01-08	260.50	260.50	253.50	257.00	1,883,473
2025-01-07	260.00	260.00	253.50	256.00	2,198,628
2025-01-06	263.00	264.00	257.00	259.00	2,612,201
2025-01-03	259.00	262.50	259.00	261.50	3,685,900
2025-01-02	258.50	261.00	257.00	259.00	1,689,865
2025-01-01	258.00	258.00	258.00	258.00	0
2024-12-31	260.00	260.00	257.50	258.00	1,200,955
2024-12-30	258.50	259.50	256.00	257.50	1,086,372
2024-12-27	259.50	259.50	255.50	257.50	478,887
2024-12-26	260.00	260.00	260.00	260.00	0
2024-12-25	260.00	260.00	260.00	260.00	0
2024-12-24	255.00	260.00	255.00	260.00	446,559
2024-12-23	266.50	266.50	253.50	254.00	2,648,489
2024-12-20	255.00	261.50	255.00	258.50	6,000,510
2024-12-19	257.00	262.50	254.50	262.50	2,851,390
2024-12-18	260.50	260.50	255.00	258.50	4,655,501
2024-12-17	256.00	258.00	252.50	254.50	4,737,766
2024-12-16	254.00	259.50	254.00	258.50	4,371,766
2024-12-13	258.00	261.50	258.00	259.00	544,463
2024-12-12	268.00	268.00	260.00	260.00	1,761,747
2024-12-11	266.50	266.50	258.50	262.50	749,650
2024-12-10	268.50	268.50	259.00	260.50	727,184
2024-12-09	265.00	266.00	261.00	261.50	691,348
2024-12-06	268.50	270.50	265.00	265.00	593,510
2024-12-05	267.00	270.50	266.50	269.50	1,502,360
2024-12-04	271.00	271.00	263.50	266.00	1,774,450
2024-12-03	269.00	269.00	264.50	264.50	1,143,827
2024-12-02	262.50	272.00	262.00	267.50	1,097,075
2024-11-29	260.00	264.50	260.00	262.50	899,776
2024-11-28	261.50	263.50	260.00	263.00	425,317
2024-11-27	259.50	262.00	258.50	260.50	765,597
2024-11-26	268.00	268.00	258.00	258.50	471,570
2024-11-25	267.00	267.00	258.50	263.50	2,738,361
2024-11-22	258.00	264.50	258.00	260.50	466,344
2024-11-21	265.00	267.00	259.50	265.00	3,425,211
2024-11-20	267.50	268.00	258.00	260.00	1,500,515
2024-11-19	267.50	267.50	262.50	267.00	2,178,676
2024-11-18	264.00	264.50	258.50	262.00	1,004,144
2024-11-15	255.00	263.50	255.00	257.00	1,475,117
2024-11-14	259.00	259.00	253.50	258.00	1,357,563
2024-11-13	250.00	255.50	250.00	255.50	1,462,416
2024-11-12	259.00	259.00	254.00	254.50	6,807,754
2024-11-11	250.00	257.50	250.00	255.50	4,257,928
2024-11-08	254.50	254.50	249.00	251.00	3,050,761
2024-11-07	248.00	254.50	245.50	254.50	1,778,542
2024-11-06	246.00	250.50	245.50	246.50	2,443,839
2024-11-05	229.00	243.50	229.00	243.50	4,031,466
2024-11-04	220.00	227.50	220.00	227.50	1,304,900
2024-11-01	224.50	225.50	223.50	225.00	4,202,988
2024-10-31	229.00	229.00	222.50	224.50	1,976,306
2024-10-30	228.50	233.00	225.00	225.00	3,488,783
2024-10-29	231.50	234.50	226.00	228.50	1,335,847
2024-10-28	238.50	238.50	233.50	234.50	705,175
2024-10-25	235.00	235.00	233.00	233.00	832,553
2024-10-24	229.00	236.00	229.00	233.50	799,521
2024-10-23	233.50	239.00	232.50	234.00	1,499,602
2024-10-22	230.00	234.00	227.50	234.00	1,384,955
2024-10-21	227.00	229.00	227.00	229.00	2,138,221
2024-10-18	227.00	227.00	225.00	227.00	4,445,085
2024-10-17	228.00	228.00	226.00	227.50	4,782,140
2024-10-16	226.00	227.50	225.50	226.50	3,166,028
2024-10-15	226.00	226.50	224.50	226.00	3,293,034
2024-10-14	221.00	225.50	221.00	225.50	1,225,891
2024-10-11	226.50	227.00	225.00	225.00	2,654,244
2024-10-10	224.50	231.00	224.50	227.00	1,051,873
2024-10-09	232.00	232.00	227.00	231.00	956,926
2024-10-08	228.00	228.00	225.50	227.50	878,955
2024-10-07	229.00	232.50	227.00	228.00	1,133,646
2024-10-04	224.50	231.00	224.50	231.00	1,084,680
2024-10-03	232.00	233.00	227.50	229.00	649,021
2024-10-02	231.00	237.00	231.00	234.00	1,659,406
2024-10-01	236.00	238.00	235.00	236.50	2,426,814
2024-09-30	239.50	240.00	236.00	236.50	2,729,075
2024-09-27	238.00	241.50	238.00	239.50	1,003,331
2024-09-26	236.00	240.50	235.00	239.50	1,223,237
2024-09-25	233.00	235.00	233.00	233.50	882,332
2024-09-24	242.00	242.00	234.50	234.50	2,393,247
2024-09-23	243.50	243.50	236.00	237.50	450,260
2024-09-20	234.00	240.00	234.00	238.50	2,396,254
2024-09-19	233.50	240.00	233.50	239.00	734,119
2024-09-18	233.50	239.50	233.50	238.50	1,449,190
2024-09-17	239.50	239.50	233.50	235.00	1,309,426
2024-09-16	237.00	239.50	237.00	238.00	646,576
2024-09-13	235.00	240.00	235.00	238.00	1,596,318
2024-09-12	238.00	239.50	235.50	235.50	449,014
2024-09-11	239.00	241.00	235.50	236.50	603,805
2024-09-10	246.00	246.00	237.00	240.00	835,251
2024-09-09	242.00	242.00	236.50	239.00	1,000,018
2024-09-06	238.50	239.50	236.00	236.00	771,507
2024-09-05	233.00	242.50	233.00	240.00	978,665
2024-09-04	231.00	241.00	231.00	238.50	1,129,725
2024-09-03	242.00	242.00	235.00	235.50	779,586
2024-09-02	242.00	242.50	238.00	238.00	1,313,578
2024-08-30	238.50	245.50	238.50	243.00	1,515,708
2024-08-29	240.50	243.00	238.50	240.50	1,649,882
2024-08-28	240.00	242.50	238.00	242.50	696,882
2024-08-27	236.50	239.50	235.50	239.00	1,567,127
2024-08-26	237.50	237.50	237.50	237.50	0
2024-08-23	238.50	238.50	235.50	237.50	1,595,557
2024-08-22	237.00	243.50	235.50	235.50	1,269,443
2024-08-21	238.50	244.50	238.00	244.50	1,438,570
2024-08-20	236.50	244.50	236.50	239.50	1,317,329
2024-08-19	239.00	245.00	239.00	241.00	1,290,835
2024-08-16	242.00	242.00	239.50	242.00	1,583,840
2024-08-15	234.00	242.50	234.00	240.50	1,253,539
2024-08-14	235.50	240.50	235.50	238.00	1,814,275
2024-08-13	239.00	239.00	232.50	234.50	3,014,113
2024-08-12	227.00	235.50	227.00	233.50	3,726,644
2024-08-09	226.00	231.00	225.50	225.50	1,579,071
2024-08-08	236.50	236.50	225.50	231.00	3,216,236
2024-08-07	239.50	242.50	220.00	227.50	4,312,526
2024-08-06	211.00	214.00	208.00	211.00	1,803,955
2024-08-05	212.00	214.50	207.50	211.50	1,125,524
2024-08-02	222.50	223.00	216.50	217.50	2,090,752
2024-08-01	227.50	229.50	222.00	224.50	1,848,588
2024-07-31	223.50	227.00	221.50	221.50	2,113,012
2024-07-30	216.50	223.00	216.50	222.50	1,609,740
2024-07-29	222.00	224.50	216.50	217.00	1,584,346
2024-07-26	216.00	222.00	215.50	221.00	2,721,876
2024-07-25	213.50	215.50	210.50	215.50	1,120,289
2024-07-24	217.00	217.00	213.00	213.00	1,296,382
2024-07-23	221.50	221.50	217.00	217.50	2,019,621
2024-07-22	220.00	220.00	217.00	217.50	653,555
2024-07-19	219.50	221.00	217.50	217.50	640,456
2024-07-18	210.50	220.50	210.50	219.50	949,526
2024-07-17	214.50	217.00	214.50	215.00	723,088
2024-07-16	213.50	218.00	213.50	214.50	1,451,887
2024-07-15	217.00	219.00	216.00	218.50	986,782
2024-07-12	215.50	220.00	215.50	218.00	991,559
2024-07-11	218.00	220.50	215.50	219.00	765,828
2024-07-10	212.50	217.50	212.50	217.50	479,176
2024-07-09	213.00	214.00	211.00	212.00	497,875
2024-07-08	213.00	214.00	210.50	211.50	1,009,240
2024-07-05	210.00	216.50	209.50	213.00	1,070,416
2024-07-04	205.00	209.00	203.50	209.00	771,289
2024-07-03	201.00	204.00	198.80	204.00	2,008,882
2024-07-02	200.00	200.50	198.80	200.00	2,067,107
2024-07-01	200.50	201.50	199.80	200.00	1,393,479
2024-06-28	203.00	204.00	199.40	199.80	841,277
2024-06-27	197.00	203.00	197.00	202.00	931,774
2024-06-26	198.80	204.50	198.80	201.50	1,264,567
2024-06-25	205.50	207.00	202.00	204.00	1,105,545
2024-06-24	205.50	211.00	205.50	207.50	809,516
2024-06-21	204.00	208.50	204.00	205.50	1,401,007
2024-06-20	208.00	209.00	205.50	205.50	789,721
2024-06-19	203.00	209.00	203.00	206.00	769,981
2024-06-18	203.50	208.00	203.50	207.00	818,647
2024-06-17	207.50	207.50	203.00	203.50	429,544
2024-06-14	207.50	207.50	201.50	204.00	533,492
2024-06-13	207.50	207.50	201.50	202.50	952,049
2024-06-12	202.50	207.00	202.50	207.00	2,023,776
2024-06-11	210.00	210.00	204.00	205.50	599,424
2024-06-10	207.50	209.00	204.00	208.50	1,867,866
2024-06-07	210.50	213.00	207.00	208.00	1,390,468
2024-06-06	213.00	214.50	211.00	213.00	615,028
2024-06-05	217.00	218.50	211.50	213.50	1,044,715
2024-06-04	221.00	221.50	215.50	215.50	785,874
2024-06-03	219.00	224.00	219.00	221.50	992,820
2024-05-31	214.00	220.50	214.00	219.00	1,892,619
2024-05-30	213.50	216.00	212.00	215.00	931,652
2024-05-29	207.00	214.50	206.50	214.50	1,482,524
2024-05-28	205.00	211.00	205.00	207.50	1,007,374
2024-05-27	211.00	211.00	211.00	211.00	0
2024-05-24	216.00	216.00	208.50	211.00	1,039,909
2024-05-23	210.50	212.00	208.50	211.00	1,313,473
2024-05-22	215.50	215.50	211.50	211.50	929,530
2024-05-21	217.00	217.50	215.50	216.00	877,347
2024-05-20	215.00	219.50	215.00	216.50	694,177
2024-05-17	214.50	217.50	214.00	216.50	4,238,577
2024-05-16	211.00	216.00	211.00	216.00	949,039
2024-05-15	223.00	223.50	215.00	217.50	1,841,024
2024-05-14	230.00	230.00	220.50	223.00	842,283
2024-05-13	220.00	227.00	220.00	224.50	787,687
2024-05-10	222.50	224.50	221.00	222.00	648,070
2024-05-09	218.00	226.00	218.00	223.00	1,351,473
2024-05-08	221.00	225.50	221.00	225.50	1,570,220
2024-05-07	216.50	220.50	216.00	220.50	598,685
2024-05-06	215.00	215.00	215.00	215.00	0
2024-05-03	210.00	216.00	210.00	215.00	1,224,032
2024-05-02	215.00	215.00	209.50	211.00	1,480,020
2024-05-01	207.50	210.00	207.00	210.00	791,662
2024-04-30	206.50	209.00	205.50	207.50	1,763,781
2024-04-29	197.00	207.00	197.00	206.00	1,400,147
2024-04-26	196.80	205.50	192.00	201.50	1,941,871
2024-04-25	202.50	204.50	199.40	202.00	3,236,764
2024-04-24	208.00	208.50	200.50	202.50	5,502,633
2024-04-23	212.00	212.00	207.00	207.50	1,258,126
2024-04-22	211.00	211.00	205.50	205.50	1,792,614
2024-04-19	205.00	207.50	204.00	207.50	1,035,353
2024-04-18	212.00	212.00	206.50	207.00	939,963
2024-04-17	212.50	212.50	206.50	208.00	1,435,051
2024-04-16	208.00	211.00	206.50	208.00	1,374,191
2024-04-15	208.50	214.00	208.50	212.00	2,859,152
2024-04-12	219.50	219.50	208.00	209.00	2,380,173
2024-04-11	212.00	215.00	211.50	213.50	2,294,089
2024-04-10	226.00	226.00	220.50	222.00	1,742,018
2024-04-09	229.50	229.50	220.00	222.00	1,289,529
2024-04-08	227.50	228.00	225.00	227.50	1,085,299
2024-04-05	227.50	227.50	223.50	225.50	812,469
2024-04-04	227.00	229.00	226.00	227.50	1,356,939
2024-04-03	227.50	227.50	220.00	225.00	2,398,467
2024-04-02	230.00	230.50	221.50	223.50	3,305,774
2024-04-01	225.20	225.20	225.20	225.20	0
2024-03-29	225.20	225.20	225.20	225.20	0
2024-03-28	226.40	227.00	224.60	225.20	1,881,144
2024-03-27	226.00	227.20	224.40	224.40	1,550,531
2024-03-26	226.80	227.20	225.20	225.20	1,561,881
2024-03-25	225.40	227.60	224.60	226.40	1,437,740
2024-03-22	224.40	227.60	224.40	226.40	1,327,398
2024-03-21	223.20	228.20	222.00	222.60	2,271,505
2024-03-20	223.60	223.60	219.20	220.60	1,339,920
2024-03-19	222.20	222.60	218.20	220.20	1,496,419
2024-03-18	218.80	218.80	216.40	217.00	1,722,693
2024-03-15	221.40	221.40	217.20	217.60	3,761,056
2024-03-14	223.40	223.40	215.80	218.00	1,871,453
2024-03-13	217.00	221.80	217.00	217.00	5,892,696
2024-03-12	214.00	226.00	213.80	218.60	3,428,329
2024-03-11	192.40	201.20	188.70	198.60	2,384,937
2024-03-08	194.10	194.10	188.00	188.20	925,963
2024-03-07	188.90	191.10	188.50	189.10	887,646
2024-03-06	184.60	190.50	184.60	189.00	3,534,438
2024-03-05	181.30	190.70	181.30	189.90	2,142,675
2024-03-04	178.00	183.10	178.00	181.30	1,125,073
2024-03-01	176.10	182.00	176.10	181.50	841,322
2024-02-29	181.00	181.20	178.90	179.00	1,710,947
2024-02-28	181.70	182.70	178.20	178.20	742,139
2024-02-27	181.80	184.20	181.10	182.70	1,749,939
2024-02-26	181.20	181.60	179.70	181.40	1,095,858
2024-02-23	180.40	182.50	180.00	180.80	1,057,999
2024-02-22	180.50	183.10	179.10	183.00	567,978
2024-02-21	176.60	180.60	176.60	180.00	990,094
2024-02-20	177.40	178.90	176.50	178.70	439,135
2024-02-19	182.50	182.50	176.80	178.80	661,138
2024-02-16	179.10	180.30	176.50	179.30	519,869
2024-02-15	171.10	177.80	170.70	177.80	813,238
2024-02-14	174.50	180.60	174.50	175.40	993,021
2024-02-13	178.40	183.00	178.40	179.00	538,952
2024-02-12	179.00	183.40	179.00	181.90	668,943
2024-02-09	181.10	181.30	178.70	179.30	901,804
2024-02-08	183.50	183.50	180.00	180.80	1,884,071
2024-02-07	185.00	185.00	179.50	179.70	1,256,048
2024-02-06	181.00	184.50	180.60	183.10	423,607
2024-02-05	185.80	186.10	182.10	183.00	318,637
2024-02-02	190.20	190.20	184.70	184.70	441,188
2024-02-01	184.60	188.70	184.60	186.30	568,787
2024-01-31	191.90	191.90	187.90	187.90	679,326
2024-01-30	186.30	191.20	184.20	191.10	1,063,350
2024-01-29	189.70	189.70	182.40	185.90	2,244,464
2024-01-26	186.50	186.50	184.40	185.50	1,037,348
2024-01-25	185.30	186.80	183.10	186.60	546,437
2024-01-24	183.50	186.50	183.50	185.60	643,989
2024-01-23	185.20	185.20	179.70	182.30	553,851
2024-01-22	184.60	184.60	180.50	181.50	684,313
2024-01-19	181.00	183.50	179.70	179.70	752,108
2024-01-18	185.80	185.80	181.10	182.10	878,044
2024-01-17	185.70	186.00	180.60	180.80	653,472
2024-01-16	185.10	186.90	185.10	186.90	2,313,109
2024-01-15	190.00	190.00	184.30	186.20	1,288,369
2024-01-12	188.00	188.00	184.30	186.00	527,546
2024-01-11	186.00	189.40	183.30	183.30	2,506,992
2024-01-10	192.40	192.40	187.40	188.10	507,086
2024-01-09	188.00	191.60	186.80	188.70	671,775
2024-01-08	193.50	193.50	188.20	192.20	576,784
2024-01-05	195.00	195.00	187.30	190.00	487,867
2024-01-04	194.00	194.00	189.80	191.80	1,208,579
2024-01-03	194.60	194.80	188.90	190.00	7,553,576
2024-01-02	190.40	197.80	190.40	192.60	995,647
2024-01-01	195.30	195.30	195.30	195.30	0
2023-12-29	196.00	196.00	193.80	195.30	307,054
2023-12-28	195.00	195.30	192.90	194.80	1,078,494
2023-12-27	193.00	195.30	191.40	194.30	1,348,262
2023-12-26	195.70	195.70	195.70	195.70	0
2023-12-25	195.70	195.70	195.70	195.70	0
2023-12-22	191.40	195.70	190.00	195.70	735,824
2023-12-21	190.70	192.90	188.00	191.60	2,702,836
2023-12-20	189.50	191.30	188.90	190.40	2,434,560
2023-12-19	190.50	190.50	184.70	187.20	2,057,120
2023-12-18	190.40	191.90	185.60	185.90	2,778,287
2023-12-15	195.50	197.00	189.30	189.50	3,369,082
2023-12-14	193.20	196.30	193.20	196.00	1,600,423
2023-12-13	186.10	192.30	186.10	190.40	1,200,179
2023-12-12	192.00	193.90	189.90	190.00	1,123,268
2023-12-11	192.00	192.00	189.10	191.70	929,724
2023-12-08	190.00	191.20	187.50	190.20	1,521,873
2023-12-07	186.60	189.00	184.20	187.30	5,400,873
2023-12-06	190.00	190.00	185.90	185.90	4,111,201
2023-12-05	190.00	190.00	186.40	187.60	1,435,550
2023-12-04	189.20	189.20	185.80	186.30	1,057,435
2023-12-01	185.50	189.60	185.50	189.20	1,477,385
2023-11-30	181.30	188.40	181.30	185.20	2,176,449
2023-11-29	180.70	187.10	180.70	186.60	3,356,738
2023-11-28	181.70	183.80	179.90	181.90	1,825,157
2023-11-27	184.90	184.90	182.00	183.30	561,237
2023-11-24	186.00	186.00	182.20	183.50	1,181,113
2023-11-23	184.00	184.70	181.40	184.00	1,088,054
2023-11-22	180.00	184.20	179.60	183.20	1,487,524
2023-11-21	185.00	185.60	181.40	181.40	1,318,233
2023-11-20	187.60	187.60	182.90	183.90	1,083,843
2023-11-17	181.60	184.50	180.00	184.00	2,464,625
2023-11-16	184.10	184.50	179.80	179.80	1,379,427
2023-11-15	185.00	185.40	181.50	181.50	1,411,602
2023-11-14	178.70	181.20	174.60	181.20	4,945,385
2023-11-13	178.70	178.70	174.20	175.70	2,777,500
2023-11-10	180.00	180.00	173.20	174.70	561,643
2023-11-09	173.90	177.40	171.30	176.60	1,622,545
2023-11-08	172.00	172.80	166.70	171.30	5,093,971
2023-11-07	164.30	170.10	164.30	167.90	1,045,815
2023-11-06	172.50	172.50	168.10	168.30	970,019
2023-11-03	169.50	171.50	167.30	168.40	893,024
2023-11-02	161.40	167.80	161.40	167.10	2,333,649
2023-11-01	158.40	167.30	157.90	162.60	1,770,072
2023-10-31	165.10	166.70	153.00	157.10	3,422,202
2023-10-30	167.50	168.40	164.50	166.00	685,085
2023-10-27	163.60	167.70	163.30	166.00	1,170,136
2023-10-26	167.00	167.20	164.80	166.80	6,738,705
2023-10-25	169.80	169.80	166.10	166.70	1,499,823
2023-10-24	174.90	175.00	169.30	170.80	1,417,203
2023-10-23	167.70	171.60	167.00	171.60	963,192
2023-10-20	166.50	169.30	164.00	169.30	2,304,314
2023-10-19	165.30	168.50	164.00	167.50	989,676
2023-10-18	165.80	169.80	164.50	165.00	769,722
2023-10-17	162.90	170.30	162.90	169.10	853,295
2023-10-16	158.90	167.00	158.90	166.80	2,329,853
2023-10-13	168.80	171.50	162.00	162.10	1,164,989
2023-10-12	167.70	173.00	167.50	170.70	943,948
2023-10-11	165.80	168.70	164.50	166.50	1,106,910
2023-10-10	162.00	165.40	160.50	165.20	3,605,477
2023-10-09	165.90	165.90	160.20	161.80	813,380
2023-10-06	161.80	162.50	159.10	161.70	1,157,030
2023-10-05	157.50	158.80	157.20	157.40	563,256
2023-10-04	157.00	158.70	154.70	156.30	1,158,994
2023-10-03	162.70	162.70	156.40	156.40	1,235,128
2023-10-02	169.60	171.10	162.30	162.70	1,040,121
2023-09-29	170.30	172.30	168.50	170.10	1,595,909
2023-09-28	166.40	168.00	164.60	168.00	1,019,674
2023-09-27	172.30	172.30	168.30	171.20	1,023,654
2023-09-26	171.70	171.70	165.90	170.00	888,780
2023-09-25	169.30	172.70	164.90	166.90	685,813
2023-09-22	168.00	173.50	165.90	173.00	1,758,583
2023-09-21	164.70	167.40	164.60	166.30	931,840
2023-09-20	169.20	169.20	166.70	167.90	741,265
2023-09-19	164.50	166.60	163.80	165.70	2,564,440
2023-09-18	163.30	167.10	163.30	164.10	567,784
2023-09-15	161.20	168.40	161.20	167.00	2,385,758
2023-09-14	167.80	167.80	163.80	165.60	1,014,238
2023-09-13	164.30	167.10	163.10	165.60	553,010
2023-09-12	166.20	167.00	164.50	165.40	733,452
2023-09-11	158.80	165.60	158.80	165.10	492,312
2023-09-08	164.00	164.00	160.90	162.20	377,726
2023-09-07	164.00	164.00	161.70	162.00	412,875
2023-09-06	161.00	164.00	160.70	162.20	1,268,644
2023-09-05	164.20	164.20	162.20	162.30	427,107
2023-09-04	165.50	166.00	163.70	163.70	446,446
2023-09-01	163.40	166.40	161.60	165.60	402,013
2023-08-31	167.30	168.00	163.70	165.20	3,247,917
2023-08-30	169.50	169.50	166.30	167.50	757,927
2023-08-29	164.20	167.30	164.20	166.00	854,270
2023-08-28	162.90	162.90	162.90	162.90	0
2023-08-25	163.30	164.10	162.20	162.90	1,032,505
2023-08-24	159.60	162.90	159.60	162.50	671,617
2023-08-23	157.90	158.70	156.50	158.50	1,850,086
2023-08-22	161.10	161.10	156.80	157.50	617,277
2023-08-21	164.50	164.50	158.10	158.10	428,319
2023-08-18	170.00	170.00	160.90	161.90	566,817
2023-08-17	164.10	169.90	164.10	166.00	433,991
2023-08-16	168.60	170.00	167.00	167.60	522,059
2023-08-15	167.70	170.70	166.30	168.00	909,794
2023-08-14	165.90	167.00	163.70	167.00	761,382
2023-08-11	166.10	169.70	166.10	166.90	852,855
2023-08-10	165.30	170.10	163.90	167.00	1,133,720
2023-08-09	161.20	179.00	161.20	165.30	1,738,215
2023-08-08	154.50	155.30	152.70	154.50	844,192
2023-08-07	158.00	158.00	154.10	155.10	511,414
2023-08-04	155.50	160.50	155.50	158.80	476,047
2023-08-03	156.70	159.10	155.40	157.80	514,290
2023-08-02	157.70	157.70	153.50	156.40	565,455
2023-08-01	159.00	159.70	155.70	158.50	386,610
2023-07-31	155.90	160.00	155.90	159.00	541,064
2023-07-28	155.50	160.00	155.50	159.20	401,720
2023-07-27	161.90	161.90	157.70	158.90	532,399
2023-07-26	160.70	162.00	160.60	161.80	697,771
2023-07-25	160.30	161.00	159.20	160.50	545,555
2023-07-24	163.40	163.40	159.90	160.60	344,843
2023-07-21	163.00	163.50	161.60	162.20	769,666
2023-07-20	162.10	166.20	162.10	164.00	791,396
2023-07-19	160.00	166.40	159.50	165.00	1,090,321
2023-07-18	156.60	159.80	156.60	159.40	2,262,181
2023-07-17	157.40	157.90	154.40	156.10	1,631,391
2023-07-14	153.70	156.60	153.60	156.60	1,021,605
2023-07-13	152.90	153.50	152.30	153.40	559,198
2023-07-12	146.80	153.40	146.40	153.40	3,156,207
2023-07-11	146.20	147.60	145.20	146.00	1,307,365
2023-07-10	145.20	145.50	143.90	144.70	1,354,514
2023-07-07	142.70	146.10	141.40	145.30	1,248,451
2023-07-06	144.00	145.00	140.70	141.00	1,827,705
2023-07-05	148.30	148.30	145.60	145.60	444,857
2023-07-04	150.80	151.90	148.30	148.30	5,601,367
2023-07-03	151.00	153.50	150.00	150.00	667,058
2023-06-30	151.00	153.00	149.10	151.20	3,454,797
2023-06-29	153.80	156.40	146.70	151.20	1,637,039
2023-06-28	155.40	158.70	153.90	157.70	350,561
2023-06-27	158.70	158.70	152.70	153.70	2,084,329
2023-06-26	156.00	157.00	153.50	154.30	871,222
2023-06-23	154.80	156.20	154.70	155.00	875,103
2023-06-22	154.70	156.80	154.60	155.00	752,571
2023-06-21	160.40	160.40	155.10	156.60	444,334
2023-06-20	153.80	157.80	153.80	156.60	397,235
2023-06-19	155.10	157.60	154.00	157.50	571,940
2023-06-16	162.00	162.00	158.30	159.70	1,724,043
2023-06-15	158.30	159.00	155.40	157.70	1,876,848
2023-06-14	159.70	160.80	158.50	158.60	1,365,337
2023-06-13	159.20	160.20	155.20	157.60	1,129,764
2023-06-12	156.60	157.50	155.20	155.60	1,569,720
2023-06-09	152.10	156.20	152.10	155.00	499,149
2023-06-08	156.70	156.70	152.00	154.00	882,536
2023-06-07	153.10	154.20	151.40	152.90	591,129
2023-06-06	154.70	155.70	153.80	154.50	657,968
2023-06-05	153.10	156.80	153.10	155.80	565,102
2023-06-02	154.50	155.20	152.70	154.80	2,907,691
2023-06-01	151.00	155.00	151.00	153.30	387,850
2023-05-31	157.90	157.90	151.50	151.50	1,011,788
2023-05-30	157.60	157.60	153.40	154.00	421,145
2023-05-29	153.60	153.60	153.60	153.60	0
2023-05-26	155.00	155.00	152.00	153.60	432,222
2023-05-25	159.00	159.00	154.80	155.80	445,033
2023-05-24	163.70	163.70	154.90	156.30	1,019,895
2023-05-23	164.50	164.50	159.50	160.00	1,351,617
2023-05-22	163.40	163.90	161.60	162.00	1,253,685
2023-05-19	161.50	165.20	161.50	164.40	471,322
2023-05-18	158.50	164.60	158.50	162.70	593,413
2023-05-17	170.50	170.50	159.70	162.80	927,839
2023-05-16	168.70	172.90	167.90	169.00	453,986
2023-05-15	170.50	170.60	167.80	169.70	388,735
2023-05-12	170.30	170.40	168.60	169.40	437,897
2023-05-11	167.10	171.20	167.10	169.70	543,781
2023-05-10	169.60	170.80	168.80	170.00	582,047
2023-05-09	177.20	177.20	168.80	171.00	570,892
2023-05-08	172.60	172.60	172.60	172.60	0
2023-05-05	173.10	173.20	168.70	172.60	473,730
2023-05-04	169.80	171.00	167.40	171.00	1,218,107
2023-05-03	165.00	169.30	163.80	169.30	3,063,179
2023-05-02	173.10	173.10	165.30	165.30	565,593
2023-05-01	170.10	170.10	170.10	170.10	0
2023-04-28	166.00	170.50	166.00	170.10	1,151,349
2023-04-27	164.60	169.00	164.60	167.70	401,811
2023-04-26	166.50	170.60	165.80	167.60	963,109
2023-04-25	175.30	175.30	168.60	170.20	317,845
2023-04-24	169.70	174.00	169.70	170.50	426,294
2023-04-21	170.60	174.30	169.00	173.20	904,501
2023-04-20	171.00	172.90	169.70	169.70	1,052,182
2023-04-19	169.20	171.00	166.10	169.90	988,950
2023-04-18	171.60	172.90	169.70	170.00	939,676
2023-04-17	174.60	175.70	169.30	170.30	1,130,627
2023-04-14	176.00	176.60	172.90	173.80	546,208
2023-04-13	175.80	176.60	173.10	174.80	321,398
2023-04-12	182.40	182.40	178.20	181.20	502,978
2023-04-11	182.00	183.40	179.60	181.80	854,898
2023-04-10	180.50	180.50	180.50	180.50	0
2023-04-07	180.50	180.50	180.50	180.50	0
2023-04-06	175.30	180.50	174.20	180.50	738,619
2023-04-05	180.70	180.70	174.00	174.50	997,684
2023-04-04	181.40	181.40	175.70	178.20	1,705,511
2023-04-03	180.90	181.10	176.20	177.70	1,005,939
2023-03-31	178.60	181.50	178.60	180.10	2,398,411
2023-03-30	176.90	182.20	176.90	181.40	1,246,003
2023-03-29	181.10	181.10	176.40	179.80	807,301
2023-03-28	184.30	184.30	175.90	176.80	1,281,904
2023-03-27	181.80	182.10	179.00	179.50	805,266
2023-03-24	185.40	185.40	175.80	180.10	1,116,022
2023-03-23	178.40	187.00	176.40	185.70	2,567,957
2023-03-22	182.10	182.10	176.40	177.30	996,618
2023-03-21	168.40	178.40	168.40	178.40	1,011,570
2023-03-20	168.90	175.50	168.20	171.60	831,291
2023-03-17	162.90	172.00	162.90	171.00	3,131,039
2023-03-16	163.80	167.80	162.70	166.90	1,201,899
2023-03-15	174.30	174.30	161.40	161.90	1,906,015
2023-03-14	180.00	180.20	158.40	170.20	4,002,471
2023-03-13	180.40	183.50	176.50	178.40	923,955
2023-03-10	189.00	189.00	180.20	185.20	1,898,845
2023-03-09	184.30	192.90	184.30	190.50	554,982
2023-03-08	198.30	198.30	187.60	188.90	586,822
2023-03-07	202.60	202.60	193.60	194.60	1,648,472
2023-03-06	193.30	199.50	192.50	199.50	1,202,832
2023-03-03	195.50	198.40	194.00	197.60	817,653
2023-03-02	195.00	198.50	194.30	194.80	1,898,382
2023-03-01	194.50	195.20	189.30	195.00	5,876,216
2023-02-28	185.50	193.00	185.40	193.00	3,135,407
2023-02-27	179.40	186.00	179.40	186.00	545,099
2023-02-24	181.70	185.20	178.50	180.80	571,352
2023-02-23	181.00	186.00	181.00	184.00	657,482
2023-02-22	184.90	184.90	179.10	181.70	580,821
2023-02-21	184.10	184.20	181.00	183.40	1,946,986
2023-02-20	179.40	184.60	178.20	183.50	700,094
2023-02-17	180.70	182.70	179.60	181.00	720,858
2023-02-16	185.90	185.90	179.60	181.30	2,858,683
2023-02-15	179.90	182.60	178.90	181.80	1,003,113
2023-02-14	174.40	180.40	174.40	180.30	1,138,762
2023-02-13	173.00	178.40	172.00	177.40	786,250
2023-02-10	168.30	174.10	168.30	174.10	781,242
2023-02-09	176.50	176.50	171.00	171.80	4,562,478
2023-02-08	177.70	179.20	172.30	172.30	1,774,434
2023-02-07	179.80	181.00	175.50	177.20	460,058
2023-02-06	177.10	181.40	177.10	180.40	541,203
2023-02-03	180.70	181.80	178.50	181.00	494,621
2023-02-02	173.30	181.80	173.30	181.20	812,919
2023-02-01	172.00	181.70	172.00	176.90	1,541,995
2023-01-31	183.70	183.70	175.00	176.60	1,416,637
2023-01-30	181.30	185.40	180.00	184.60	1,079,135
2023-01-27	176.00	182.70	176.00	182.70	616,713
2023-01-26	177.60	179.10	175.00	178.00	583,890
2023-01-25	179.60	179.60	175.30	176.30	522,478
2023-01-24	176.60	182.50	176.30	178.40	356,293
2023-01-23	175.70	179.70	175.50	176.70	495,686
2023-01-20	173.60	180.40	173.30	177.90	983,144
2023-01-19	175.50	175.50	172.10	173.30	776,832
2023-01-18	175.80	177.50	173.90	173.90	773,539
2023-01-17	180.70	182.20	174.20	176.30	1,160,870
2023-01-16	179.90	183.40	179.80	181.60	368,682
2023-01-13	180.30	186.20	179.80	180.60	931,440
2023-01-12	176.60	181.50	176.60	180.60	2,483,130
2023-01-11	178.70	182.50	176.90	176.90	931,131
2023-01-10	174.00	178.10	174.00	176.00	566,808
2023-01-09	181.80	183.20	176.60	176.60	554,237
2023-01-06	176.70	178.00	174.70	177.30	663,288
2023-01-05	175.20	178.10	174.90	177.60	398,494
2023-01-04	174.90	176.50	172.20	176.10	717,015
2023-01-03	174.70	178.50	171.70	174.20	3,355,279
2023-01-02	174.50	174.50	174.50	174.50	0
2022-12-30	177.30	177.30	173.10	174.50	219,372
2022-12-29	177.50	177.50	172.50	176.30	257,268
2022-12-28	178.50	178.50	173.20	174.40	359,791
2022-12-27	174.40	174.40	174.40	174.40	0
2022-12-26	174.40	174.40	174.40	174.40	0
2022-12-23	173.20	174.90	172.40	174.40	205,348
2022-12-22	171.80	174.80	171.80	173.40	685,998
2022-12-21	167.70	171.70	167.60	171.50	779,593
2022-12-20	170.50	170.50	166.80	167.80	1,988,136
2022-12-19	168.00	173.40	168.00	170.50	578,767
2022-12-16	170.60	172.40	169.70	171.30	2,110,700
2022-12-15	174.10	176.80	172.10	172.30	554,214
2022-12-14	171.40	174.60	169.80	174.60	1,250,548
2022-12-13	167.40	173.80	167.40	171.90	1,249,158
2022-12-12	165.00	168.60	164.90	167.60	560,173
2022-12-09	174.40	174.40	165.50	166.30	950,018
2022-12-08	169.90	173.90	169.80	170.20	692,839
2022-12-07	167.40	171.20	167.40	169.90	1,188,433
2022-12-06	169.00	172.50	168.80	169.60	615,144
2022-12-05	175.90	176.90	171.40	172.20	610,197
2022-12-02	183.30	183.30	174.70	175.20	760,460
2022-12-01	170.60	180.80	170.60	178.70	1,515,746
2022-11-30	175.00	177.20	172.80	175.00	2,868,972
2022-11-29	174.30	177.00	174.20	174.20	849,041
2022-11-28	173.90	178.30	173.50	176.00	3,241,673
2022-11-25	176.00	176.80	174.30	175.90	717,507
2022-11-24	179.40	179.40	176.20	177.10	468,533
2022-11-23	174.80	177.90	174.80	176.90	1,004,831
2022-11-22	176.00	177.30	173.60	174.30	1,023,816
2022-11-21	173.70	177.20	171.70	174.60	960,051
2022-11-18	168.70	176.30	168.70	174.00	2,589,058
2022-11-17	171.20	173.20	169.90	172.10	811,031
2022-11-16	181.40	181.40	171.10	171.90	979,292
2022-11-15	182.60	182.60	176.70	177.20	1,518,166
2022-11-14	179.00	183.10	177.00	180.40	1,176,658
2022-11-11	183.10	190.10	180.70	182.10	3,012,340
2022-11-10	170.70	181.20	170.70	180.20	1,496,722
2022-11-09	171.50	174.60	170.10	171.00	1,215,445
2022-11-08	172.00	176.90	172.00	173.20	932,328
2022-11-07	175.30	176.90	172.90	176.70	2,118,306
2022-11-04	179.30	179.30	173.70	175.00	1,862,552
2022-11-03	178.50	178.50	172.80	175.50	4,044,589
2022-11-02	180.30	180.30	172.50	174.50	6,210,505
2022-11-01	189.40	189.40	176.90	177.90	3,075,090
2022-10-31	184.90	187.80	184.00	184.00	1,428,173
2022-10-28	182.40	186.10	182.40	185.00	1,234,631
2022-10-27	184.00	187.30	182.40	186.90	2,799,891
2022-10-26	180.40	184.50	178.80	182.90	2,918,886
2022-10-25	179.50	181.20	178.40	180.50	1,380,605
2022-10-24	178.20	180.10	177.80	179.00	1,707,629
2022-10-21	179.50	179.50	177.00	177.30	772,316
2022-10-20	178.10	180.40	178.00	179.00	1,370,518
2022-10-19	181.30	184.20	179.50	180.00	1,207,311
2022-10-18	184.00	186.50	181.90	183.10	1,582,239
2022-10-17	184.30	184.30	180.80	182.60	2,944,455
2022-10-14	187.40	187.40	181.60	181.60	2,989,391
2022-10-13	189.40	191.00	181.70	182.40	4,424,517
2022-10-12	187.50	193.10	185.20	188.70	1,579,248
2022-10-11	195.30	196.40	189.80	191.80	2,082,836
2022-10-10	202.40	202.40	195.70	196.00	1,068,161
2022-10-07	198.60	199.30	194.40	197.30	1,457,118
2022-10-06	203.40	203.40	198.90	198.90	9,103,665
2022-10-05	200.00	205.00	200.00	204.40	2,837,947
2022-10-04	189.00	206.00	189.00	204.00	6,562,504
2022-10-03	197.70	197.70	186.70	192.90	1,966,532
2022-09-30	177.50	199.40	177.40	196.00	6,748,837
2022-09-29	173.00	180.10	173.00	179.80	3,261,967
2022-09-28	176.70	177.70	173.60	176.40	4,860,856
2022-09-27	176.90	184.40	174.60	179.00	5,599,316
2022-09-26	170.00	174.60	168.80	174.40	2,898,773
2022-09-23	171.30	172.40	168.70	171.30	1,582,309
2022-09-22	171.80	171.80	165.10	168.90	1,240,787
2022-09-21	165.00	169.50	162.80	168.30	6,278,414
2022-09-20	161.40	165.20	160.90	164.00	1,769,954
2022-09-19	164.60	164.60	164.60	164.60	0
2022-09-16	168.10	169.00	163.60	164.60	2,168,710
2022-09-15	166.20	170.50	166.20	168.70	2,937,802
2022-09-14	165.50	169.00	164.00	167.10	1,129,243
2022-09-13	172.80	173.20	168.80	168.80	2,204,611
2022-09-12	171.30	174.30	169.50	172.60	3,161,718
2022-09-09	163.00	172.10	163.00	171.20	2,973,352
2022-09-08	161.20	163.00	161.10	163.00	1,083,783
2022-09-07	154.30	160.60	154.30	160.10	3,496,146
2022-09-06	151.50	157.50	151.50	156.70	2,210,210
2022-09-05	150.60	155.70	150.60	155.00	1,359,152
2022-09-02	144.60	154.40	144.60	154.40	842,555
2022-09-01	153.60	153.60	146.80	149.00	1,349,644
2022-08-31	156.60	156.60	152.20	153.90	1,443,971
2022-08-30	155.00	156.30	151.80	153.30	1,545,282
2022-08-29	154.40	154.40	154.40	154.40	0
2022-08-26	158.60	158.60	153.50	154.40	1,117,991
2022-08-25	151.10	156.00	151.10	155.70	928,833
2022-08-24	155.20	158.80	152.80	155.70	3,152,620
2022-08-23	154.30	159.90	154.10	159.90	2,085,380
2022-08-22	157.30	159.30	154.90	155.40	2,228,213
2022-08-19	155.60	158.80	154.20	156.10	1,792,601
2022-08-18	155.00	160.70	154.50	158.60	1,199,751
2022-08-17	155.30	162.50	154.80	155.80	4,174,770
2022-08-16	154.30	161.30	154.30	159.60	3,453,689
2022-08-15	153.10	156.20	151.10	155.30	1,351,494
2022-08-12	148.70	150.90	143.50	150.90	1,233,866
2022-08-11	149.50	153.00	148.20	150.00	1,809,844
2022-08-10	138.50	152.20	137.00	150.50	6,298,853
2022-08-09	136.10	137.20	130.90	132.50	1,742,836
2022-08-08	137.90	140.00	134.50	136.50	780,095
2022-08-05	128.80	137.80	128.60	137.80	1,844,481
2022-08-04	120.00	131.10	119.70	129.20	2,615,790
2022-08-03	119.10	119.90	118.70	119.90	2,346,438
2022-08-02	118.60	119.30	116.70	118.50	666,944
2022-08-01	121.00	121.50	119.30	120.70	1,903,703
2022-07-29	117.20	119.50	117.20	119.00	1,142,877
2022-07-28	118.40	118.90	117.50	118.60	750,869
2022-07-27	116.40	119.90	116.40	117.50	1,019,825
2022-07-26	119.70	121.60	118.60	118.80	2,562,054
2022-07-25	119.80	121.50	117.40	119.70	772,035
2022-07-22	115.80	121.20	115.80	119.70	1,135,118
2022-07-21	116.00	119.30	113.70	118.50	993,301
2022-07-20	110.40	115.30	110.40	113.50	521,990
2022-07-19	109.80	113.60	109.20	113.60	480,157
2022-07-18	111.40	111.40	108.80	110.00	557,961
2022-07-15	102.00	107.70	102.00	107.40	1,090,838
2022-07-14	101.80	103.00	101.60	102.50	1,500,080
2022-07-13	101.80	103.70	101.00	102.50	1,545,631
2022-07-12	104.00	104.20	100.90	104.00	1,344,572
2022-07-11	105.20	106.20	103.10	103.60	697,378
2022-07-08	107.00	107.20	104.20	105.50	1,430,751
2022-07-07	107.10	107.60	106.00	106.00	718,807
2022-07-06	105.70	106.50	104.20	106.30	1,140,730
2022-07-05	109.30	109.30	102.70	103.50	1,231,688
2022-07-04	111.00	112.50	107.10	108.10	668,569
2022-07-01	109.20	112.20	108.80	112.10	901,089
2022-06-30	112.40	113.50	109.30	112.30	2,114,539
2022-06-29	118.30	120.00	114.10	114.20	1,210,133
2022-06-28	118.10	123.30	118.10	121.70	676,898
2022-06-27	120.10	121.40	119.70	121.00	739,475
2022-06-24	116.80	120.40	116.80	119.50	1,526,237
2022-06-23	118.30	118.30	115.90	116.80	637,426
2022-06-22	116.70	118.50	115.00	117.30	1,009,674
2022-06-21	118.40	118.90	117.20	117.80	338,269
2022-06-20	121.00	121.00	117.30	117.70	647,217
2022-06-17	124.10	124.10	120.20	120.20	1,562,240
2022-06-16	127.10	127.10	119.70	121.00	2,949,477
2022-06-15	122.70	125.60	121.50	124.00	694,273
2022-06-14	120.90	122.60	119.30	120.90	1,098,581
2022-06-13	124.90	124.90	120.20	121.00	832,334
2022-06-10	126.90	128.80	124.50	124.90	708,410
2022-06-09	133.40	133.40	129.10	129.10	1,112,950
2022-06-08	136.90	136.90	132.50	133.00	856,858
2022-06-07	134.00	134.10	131.00	134.10	531,224
2022-06-06	131.40	134.50	131.40	133.00	494,815
2022-06-03	130.30	130.30	130.30	130.30	0
2022-06-02	130.30	130.30	130.30	130.30	0
2022-06-01	131.00	133.00	130.30	130.30	368,465
2022-05-31	128.90	132.20	128.40	129.90	1,264,961
2022-05-30	129.90	132.00	128.80	131.00	678,483
2022-05-27	130.70	130.70	126.20	129.10	590,523
2022-05-26	123.30	128.00	122.90	126.90	654,861
2022-05-25	124.30	124.30	121.70	122.00	514,207
2022-05-24	122.00	125.00	121.60	123.80	703,025
2022-05-23	120.00	123.70	120.00	122.40	791,175
2022-05-20	120.70	123.00	119.90	120.30	1,160,071
2022-05-19	122.60	123.10	119.10	122.10	923,994
2022-05-18	129.50	129.50	122.50	123.70	606,403
2022-05-17	124.60	127.40	124.60	125.40	1,301,030
2022-05-16	120.00	124.70	119.70	124.40	1,070,460
2022-05-13	117.00	120.00	115.40	119.30	1,082,248
2022-05-12	115.40	116.80	110.00	114.30	1,773,525
2022-05-11	113.80	120.00	113.80	116.80	1,884,310
2022-05-10	115.40	115.70	112.80	113.70	749,169
2022-05-09	120.70	120.70	113.60	115.10	728,676
2022-05-06	122.70	122.70	116.00	118.10	1,983,233
2022-05-05	129.80	130.50	122.10	122.40	2,220,832
2022-05-04	134.00	134.10	127.50	128.60	804,284
2022-05-03	138.20	138.20	132.40	133.30	775,180
2022-05-02	131.80	131.80	131.80	131.80	0
2022-04-29	133.50	133.80	130.40	131.80	492,321
2022-04-28	129.10	135.10	129.10	132.10	537,827
2022-04-27	137.40	137.40	130.80	131.00	800,670
2022-04-26	137.40	137.40	133.20	133.20	3,410,649
2022-04-25	135.60	135.60	131.50	134.40	1,239,225
2022-04-22	138.00	140.90	135.20	136.90	1,201,607
2022-04-21	141.20	145.10	139.80	139.80	4,380,399
2022-04-20	142.00	145.10	142.00	144.60	517,123
2022-04-19	143.90	145.80	143.20	144.00	1,847,198
2022-04-18	146.20	146.20	146.20	146.20	0
2022-04-15	146.20	146.20	146.20	146.20	0
2022-04-14	141.90	146.70	141.90	146.20	2,836,716
2022-04-13	149.90	149.90	143.50	143.50	1,792,017
2022-04-12	145.00	148.70	144.40	146.90	832,983
2022-04-11	140.90	146.30	140.70	145.60	1,129,726
2022-04-08	146.00	147.70	143.90	144.70	836,769
2022-04-07	144.30	149.20	142.00	145.90	1,624,968
2022-04-06	148.00	150.10	146.80	149.00	1,179,958
2022-04-05	150.50	151.40	147.60	149.30	860,051
2022-04-04	146.60	152.40	146.60	151.60	1,432,318
2022-04-01	151.50	151.60	147.80	150.00	1,234,234
2022-03-31	147.40	154.20	147.00	148.30	1,734,961
2022-03-30	146.90	153.00	146.70	152.00	2,336,720
2022-03-29	151.40	151.40	144.00	148.20	3,847,256
2022-03-28	153.80	154.60	147.70	148.50	1,497,686
2022-03-25	149.60	152.40	143.30	151.10	2,118,880
2022-03-24	147.80	153.60	147.80	149.80	2,744,808
2022-03-23	132.70	151.90	129.10	150.00	7,449,752
2022-03-22	121.20	133.70	120.60	133.30	5,036,839
2022-03-21	119.70	126.70	117.50	119.00	1,058,166
2022-03-18	116.10	123.60	113.40	122.70	6,527,236
2022-03-17	121.70	121.70	113.70	115.80	4,124,048
2022-03-16	114.00	120.10	113.20	118.50	6,108,251
2022-03-15	128.80	128.80	108.00	111.00	5,345,468
2022-03-14	129.00	131.30	127.50	131.00	1,837,520
2022-03-11	127.30	131.70	126.80	128.90	2,094,330
2022-03-10	127.50	128.00	123.80	125.20	1,662,762
2022-03-09	124.50	127.30	123.70	126.40	1,178,888
2022-03-08	123.20	124.90	119.20	120.90	7,311,418
2022-03-07	113.10	125.80	108.90	120.60	2,715,719
2022-03-04	108.50	113.60	105.20	112.90	2,243,678
2022-03-03	116.60	117.90	110.40	110.70	1,048,088
2022-03-02	113.00	116.40	110.40	116.00	909,585
2022-03-01	123.20	123.20	112.10	112.50	1,276,587
2022-02-28	117.70	120.50	115.60	119.90	814,669
2022-02-25	119.00	120.70	116.00	119.20	1,856,907
2022-02-24	122.80	122.90	117.80	118.00	1,705,236
2022-02-23	121.00	128.00	121.00	124.30	1,706,178
2022-02-22	127.20	127.20	120.70	121.10	4,557,674
2022-02-21	125.80	125.80	120.90	124.40	927,445
2022-02-18	127.60	128.00	123.50	124.70	1,440,696
2022-02-17	131.40	132.60	127.10	127.30	1,077,694
2022-02-16	130.60	131.50	128.90	131.30	959,722
2022-02-15	132.30	133.30	130.30	131.40	1,721,821
2022-02-14	132.60	134.20	130.40	132.30	773,331
2022-02-11	139.70	139.70	129.70	134.10	631,966
2022-02-10	139.70	139.70	133.60	135.70	763,616
2022-02-09	137.70	137.70	132.20	135.90	1,071,278
2022-02-08	137.40	137.40	133.80	136.20	373,420
2022-02-07	133.00	136.90	133.00	136.20	722,274
2022-02-04	138.80	138.80	134.40	136.10	903,275
2022-02-03	138.10	139.60	137.60	137.60	874,166
2022-02-02	141.70	141.70	138.10	138.10	540,601
2022-02-01	138.00	142.20	136.20	139.30	1,347,848
2022-01-31	144.50	144.50	140.00	140.20	1,092,201
2022-01-28	151.80	151.80	142.40	142.40	1,491,108
2022-01-27	143.10	149.90	143.10	147.90	1,712,781
2022-01-26	146.20	148.60	145.20	145.80	549,817
2022-01-25	138.00	144.60	138.00	143.40	3,965,850
2022-01-24	150.20	150.20	136.70	138.00	1,342,003
2022-01-21	146.40	148.50	145.70	146.90	558,324
2022-01-20	150.10	150.10	146.80	148.80	375,734
2022-01-19	152.80	152.80	147.00	148.80	1,272,778
2022-01-18	143.80	151.60	143.80	149.50	677,861
2022-01-17	154.50	154.50	146.40	147.70	767,386
2022-01-14	152.10	156.90	150.00	150.50	886,979
2022-01-13	150.30	154.90	149.70	153.30	1,038,060
2022-01-12	164.30	164.30	149.10	150.60	2,490,577
2022-01-11	165.00	166.50	164.00	164.00	2,457,128
2022-01-10	160.00	166.00	158.50	164.00	1,590,286
2022-01-07	155.00	159.00	155.00	157.50	5,063,972
2022-01-06	156.00	159.00	154.00	157.50	918,191
2022-01-05	153.76	160.00	153.76	156.00	1,201,078
2022-01-04	156.22	159.92	155.38	157.68	1,601,204
2022-01-03	152.70	152.70	152.70	152.70	0
2021-12-31	155.00	155.00	152.70	152.70	338,304
2021-12-30	154.40	154.40	150.70	152.56	453,221
2021-12-29	153.46	155.48	151.46	152.88	2,050,002
2021-12-28	153.50	153.50	153.50	153.50	0
2021-12-27	153.50	153.50	153.50	153.50	0
2021-12-24	148.88	154.56	148.88	153.50	527,877
2021-12-23	148.40	152.92	148.40	152.00	967,005
2021-12-22	141.20	148.00	140.68	148.00	1,022,610
2021-12-21	141.10	143.96	139.42	142.68	582,867
2021-12-20	137.98	140.16	137.50	139.30	717,684
2021-12-17	139.54	142.18	138.90	140.72	1,847,897
2021-12-16	139.90	141.64	138.84	139.82	726,551
2021-12-15	142.00	142.00	137.76	138.90	1,624,639
2021-12-14	137.00	141.00	137.00	140.04	6,618,108
2021-12-13	139.72	140.34	136.68	138.52	1,150,013
2021-12-10	142.00	142.00	138.68	140.80	856,939
2021-12-09	142.00	142.00	138.38	140.16	2,073,111
2021-12-08	137.56	139.44	136.60	139.34	3,460,549
2021-12-07	133.08	138.70	133.08	137.22	1,998,521
2021-12-06	128.44	134.12	127.20	133.08	1,902,113
2021-12-03	132.48	132.48	125.94	127.18	749,172
2021-12-02	128.42	130.56	127.66	129.44	1,491,647
2021-12-01	127.72	133.54	126.68	131.30	1,439,145
2021-11-30	126.42	128.72	123.42	126.84	1,878,915
2021-11-29	133.00	133.00	127.28	128.46	1,337,035
2021-11-26	136.00	136.00	130.80	131.18	1,223,240
2021-11-25	138.54	138.92	136.78	137.50	633,621
2021-11-24	133.94	138.66	133.94	138.58	611,364
2021-11-23	137.18	138.56	133.40	137.74	713,860
2021-11-22	138.48	138.48	133.96	137.04	673,761
2021-11-19	135.46	136.34	133.48	135.86	924,364
2021-11-18	136.48	140.16	136.00	137.06	874,341
2021-11-17	141.56	144.30	138.60	139.08	1,442,697
2021-11-16	142.62	144.94	142.18	143.84	571,599
2021-11-15	144.00	144.94	141.58	143.68	800,898
2021-11-12	143.00	143.74	140.00	141.26	3,676,794
2021-11-11	139.60	145.46	139.60	143.30	950,516
2021-11-10	139.00	141.70	136.64	140.50	6,668,262
2021-11-09	139.84	139.84	135.36	136.22	1,411,968
2021-11-08	138.58	138.64	135.12	137.60	935,291
2021-11-05	138.52	140.94	138.40	138.40	1,005,543
2021-11-04	138.98	142.98	138.76	139.00	6,997,555
2021-11-03	141.00	143.14	137.20	138.38	2,617,059
2021-11-02	158.68	159.50	139.42	140.00	4,638,890
2021-11-01	155.20	158.20	153.90	157.16	1,521,450
2021-10-29	157.12	161.02	154.46	155.30	1,723,030
2021-10-28	160.44	164.02	156.42	161.14	1,770,607
2021-10-27	159.90	161.48	158.04	161.28	1,669,381
2021-10-26	154.86	161.14	154.86	160.50	1,351,987
2021-10-25	162.00	162.16	157.00	159.02	1,794,211
2021-10-22	158.12	163.62	158.12	162.44	1,144,500
2021-10-21	168.40	168.40	160.28	162.78	795,465
2021-10-20	159.96	165.48	159.96	164.28	766,919
2021-10-19	161.18	164.66	160.14	164.26	546,004
2021-10-18	163.30	163.60	160.98	162.00	610,770
2021-10-15	154.84	163.20	154.84	162.96	928,806
2021-10-14	160.58	160.72	155.48	158.56	822,730
2021-10-13	159.42	162.92	158.60	158.90	1,199,224
2021-10-12	157.40	161.72	157.40	159.00	760,959
2021-10-11	160.14	160.18	154.08	159.78	1,537,533
2021-10-08	157.28	157.96	154.36	157.54	666,996
2021-10-07	151.22	155.12	148.50	154.90	2,332,530
2021-10-06	150.00	151.02	146.26	149.18	1,122,068
2021-10-05	152.00	153.12	149.06	150.00	1,501,097
2021-10-04	160.66	160.66	153.18	153.18	1,097,369
2021-10-01	157.76	160.68	156.00	159.98	903,160
2021-09-30	161.70	163.26	159.46	159.66	2,859,406
2021-09-29	164.00	166.50	162.26	166.14	924,738
2021-09-28	162.02	164.10	161.30	162.38	937,036
2021-09-27	163.98	163.98	160.78	163.60	2,387,580
2021-09-24	165.00	165.00	160.16	160.16	1,355,852
2021-09-23	165.16	167.40	164.50	165.08	2,331,125
2021-09-22	162.50	168.08	162.50	165.00	1,206,181
2021-09-21	161.44	167.30	161.44	166.16	839,943
2021-09-20	164.96	164.96	159.62	160.50	812,798
2021-09-17	156.00	163.22	156.00	162.52	3,055,668
2021-09-16	158.00	160.14	156.80	159.00	1,616,406
2021-09-15	159.58	161.00	158.06	158.06	1,006,065
2021-09-14	160.00	163.32	158.56	160.12	1,328,845
2021-09-13	163.50	163.50	159.32	162.04	1,970,033
2021-09-10	170.00	170.00	160.24	162.72	1,839,808
2021-09-09	170.66	171.50	165.98	168.00	2,349,762
2021-09-08	175.94	175.94	168.54	168.60	3,561,190
2021-09-07	196.60	196.60	176.00	176.00	2,622,907
2021-09-06	203.45	203.45	195.34	197.06	452,642
2021-09-03	203.05	203.05	197.48	198.76	517,936
2021-09-02	207.60	207.60	197.00	198.58	492,303
2021-09-01	204.00	205.65	199.82	203.00	791,295
2021-08-31	203.00	204.10	201.15	203.25	618,067
2021-08-30	202.35	202.35	202.35	202.35	0
2021-08-27	201.35	204.35	200.15	202.35	557,456
2021-08-26	195.70	200.15	194.88	199.96	922,619
2021-08-25	194.96	197.08	193.60	195.00	836,989
2021-08-24	197.90	197.90	192.66	194.66	1,029,052
2021-08-23	199.98	200.90	192.82	193.48	757,317
2021-08-20	197.80	200.50	196.08	198.60	879,949
2021-08-19	198.84	201.80	196.80	198.92	778,520
2021-08-18	196.58	201.65	196.26	201.45	852,114
2021-08-17	196.10	202.90	196.10	199.18	923,299
2021-08-16	204.30	204.95	199.98	200.00	1,266,602
2021-08-13	210.00	210.00	203.90	205.50	712,914
2021-08-12	206.50	209.00	204.60	205.00	709,012
2021-08-11	207.00	208.95	204.60	208.20	722,284
2021-08-10	205.00	205.75	202.25	205.75	762,658
2021-08-09	197.34	203.70	197.34	203.30	718,506
2021-08-06	194.34	202.80	194.34	202.35	568,191
2021-08-05	196.92	199.62	194.62	198.54	1,030,122
2021-08-04	192.30	199.98	192.30	197.00	1,072,176
2021-08-03	196.00	197.36	191.08	196.38	1,337,915
2021-08-02	195.60	200.00	195.42	200.00	1,688,824
2021-07-30	197.30	197.74	194.02	195.64	610,278
2021-07-29	201.80	202.05	197.60	198.00	1,317,693
2021-07-28	195.72	201.95	195.72	197.52	1,343,837

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Pci-pal (PCIP)	51.00	15.91%
Empresaria Group (EMR)	25.50	13.33%
Northamber (NAR)	25.00	11.11%
Essentra (ESNT)	106.80	10.67%

Share	Price	Change
AB Dynamics (ABDP)	785.00	-26.36%
Mothercare (MTC)	0.75	-16.67%
Forgent (FORG)	0.0125	-15.54%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.55	-14.45%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	721,583,748
Forgent (FORG)	0.0125	674,035,806
Tertiary Minerals (TYM)	0.075	88,609,136
Ironveld (IRON)	0.0235	65,403,044
Lloyds (LLOY)	113.15	52,913,683