Trifast Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-22	80.00	80.00	80.00	80.00	118,944
2026-09-21	80.00	80.00	80.00	80.00	84,898
2026-09-18	80.00	81.20	80.00	81.20	310,524
2026-09-17	78.00	80.00	77.00	79.40	243,876
2026-09-16	78.80	79.40	78.00	79.40	347,982
2026-09-15	82.00	82.00	78.60	78.60	227,178
2026-09-14	84.00	84.00	83.40	83.40	11,126
2026-09-11	83.00	84.00	83.00	84.00	20,069
2026-09-10	84.00	84.40	83.00	83.50	370,635
2026-09-09	84.80	86.20	84.80	86.20	393,062
2026-09-08	86.00	87.00	84.60	87.00	358,983
2026-09-07	86.40	86.40	86.40	86.40	64,559
2026-09-04	88.00	88.00	87.40	87.40	51,976
2026-09-03	88.00	89.80	88.00	89.40	100,624
2026-09-02	90.00	90.00	88.20	90.00	114,447
2026-09-01	89.00	90.00	89.00	90.00	34,934
2026-08-31	87.00	87.00	87.00	87.00	0
2026-08-28	87.00	88.80	86.40	87.00	36,095
2026-08-27	87.00	88.00	85.20	88.00	304,184
2026-08-26	86.60	87.00	85.00	87.00	25,154
2026-08-25	87.00	87.00	86.00	85.50	15,705
2026-08-24	87.00	87.00	86.20	86.20	20,019
2026-08-21	86.80	88.20	86.40	86.40	93,610
2026-08-20	88.00	88.00	85.20	85.20	136,138
2026-08-19	88.00	89.00	87.80	89.00	38,186
2026-08-18	86.40	92.00	86.40	92.00	236,061
2026-08-17	90.00	90.00	87.20	87.20	141,431
2026-08-14	90.80	90.80	86.40	86.40	191,446
2026-08-13	88.20	95.00	87.00	92.60	184,937
2026-08-12	86.00	88.60	83.60	88.60	123,368
2026-08-11	83.60	86.00	83.40	86.00	66,342
2026-08-10	83.60	83.60	83.40	83.40	83,783
2026-08-07	82.00	83.20	82.00	83.20	82,817
2026-08-06	81.20	84.80	81.20	84.80	68,760
2026-08-05	80.00	80.00	79.60	80.50	146,661
2026-08-04	79.20	81.00	79.20	81.00	167,927
2026-08-03	80.40	80.40	80.40	80.40	81,844
2026-07-31	77.80	80.80	77.80	80.80	89,683
2026-07-30	77.00	77.00	77.00	77.00	4,966
2026-07-29	78.80	78.80	78.40	78.40	42,090
2026-07-28	77.00	77.00	77.00	77.00	17,779
2026-07-27	77.00	78.80	76.60	76.60	108,825
2026-07-24	78.00	79.80	76.40	76.60	89,893
2026-07-23	80.00	80.00	78.00	78.00	56,441
2026-07-22	79.60	81.00	79.60	80.00	152,586
2026-07-21	82.00	82.00	80.00	82.00	23,866
2026-07-20	79.00	79.00	78.00	80.50	174,803
2026-07-17	79.00	79.40	78.80	78.80	212,535
2026-07-16	81.00	81.00	80.40	80.40	68,078
2026-07-15	79.20	82.60	79.20	82.60	64,184
2026-07-14	80.20	80.20	80.20	80.20	33,145
2026-07-13	82.20	82.20	82.20	82.20	148,022
2026-07-10	79.00	81.60	78.80	81.60	264,965
2026-07-09	77.00	77.00	77.00	78.40	575,104
2026-07-08	76.40	80.00	76.20	77.00	169,405
2026-07-07	79.00	79.00	77.00	77.60	531,078
2026-07-06	72.80	79.00	72.80	79.00	467,739
2026-07-03	72.00	73.20	70.00	73.20	556,693
2026-07-02	68.00	72.00	68.00	72.00	8,471,933
2026-07-01	70.00	70.20	70.00	70.20	123,301
2026-06-30	67.20	70.20	67.00	70.20	874,808
2026-06-29	68.00	69.00	68.00	68.00	117,008
2026-06-26	67.40	68.00	67.40	68.00	10,508
2026-06-25	67.20	67.20	67.20	67.20	8,618
2026-06-24	69.80	69.80	67.00	67.00	75,941
2026-06-23	68.00	70.00	67.00	70.00	1,522,589
2026-06-22	67.00	68.00	67.00	68.00	80,380
2026-06-19	68.00	68.00	66.40	67.00	376,712
2026-06-18	69.00	69.00	67.00	67.00	286,859
2026-06-17	69.40	69.60	67.20	67.60	129,453
2026-06-16	66.60	66.60	66.40	66.40	57,157
2026-06-15	66.40	68.00	66.40	68.00	201,220
2026-06-12	68.00	68.00	66.60	67.00	14,024
2026-06-11	66.40	66.40	66.40	66.40	9,405
2026-06-10	68.00	68.00	68.00	68.00	63,396
2026-06-09	69.00	69.60	65.60	66.40	44,889
2026-06-08	70.00	70.40	67.60	70.40	60,938
2026-06-05	66.00	67.60	65.60	67.60	21,114
2026-06-04	65.40	65.40	65.40	65.40	31,749
2026-06-03	70.00	70.00	66.00	66.00	29,708
2026-06-02	68.20	68.20	65.00	66.00	208,501
2026-06-01	69.00	69.00	66.60	66.60	49,401
2026-05-29	68.40	69.20	65.40	69.00	122,892
2026-05-28	64.00	64.00	64.00	64.00	49,435
2026-05-27	65.40	65.40	64.00	64.00	109,744
2026-05-26	65.40	68.00	65.40	68.00	35,747
2026-05-25	64.70	64.70	64.70	64.70	0
2026-05-22	64.00	64.70	64.00	64.70	490,945
2026-05-21	64.00	64.00	63.80	64.00	381,471
2026-05-20	64.00	64.00	63.40	64.00	175,217
2026-05-19	65.00	65.00	63.00	63.60	92,653
2026-05-18	64.00	65.40	64.00	65.40	22,791
2026-05-15	64.00	65.40	64.00	64.00	202,411
2026-05-14	64.00	64.00	63.60	63.60	46,056
2026-05-13	65.40	65.40	63.00	63.00	76,276
2026-05-12	63.40	63.40	63.40	63.40	35,106
2026-05-11	65.40	65.40	63.00	63.80	461,398
2026-05-08	62.60	63.00	62.60	63.00	34,724
2026-05-07	63.40	63.60	62.20	62.20	768,737
2026-05-06	65.40	65.40	63.40	64.40	58,831
2026-05-05	61.40	64.00	61.40	63.20	116,030
2026-05-04	62.80	62.80	62.80	62.80	0
2026-05-01	63.00	63.00	61.40	62.80	2,268,912
2026-04-30	63.00	63.00	61.60	63.00	486,278
2026-04-29	64.20	64.20	62.00	63.40	658,426
2026-04-28	66.20	66.20	66.00	66.00	109,165
2026-04-27	65.20	70.00	65.20	66.00	322,057
2026-04-24	69.20	69.20	65.80	65.80	116,879
2026-04-23	69.20	70.00	69.20	69.20	75,059
2026-04-22	73.60	73.60	69.20	69.20	87,646
2026-04-21	70.20	70.20	70.20	70.60	38,465
2026-04-20	71.00	71.00	70.20	70.20	137,105
2026-04-17	69.20	72.00	69.20	70.20	438,134
2026-04-16	70.60	70.60	70.60	70.60	87,606
2026-04-15	71.00	71.00	69.20	71.00	241,961
2026-04-14	69.40	71.00	69.40	70.00	577,001
2026-04-13	68.00	72.80	68.00	70.00	125,402
2026-04-10	62.40	68.00	62.40	66.80	120,255
2026-04-09	66.80	67.00	65.20	65.20	243,381
2026-04-08	64.80	66.80	64.80	66.80	211,120
2026-04-07	68.60	68.60	64.40	64.40	100,430
2026-04-06	67.00	67.00	67.00	67.00	0
2026-04-03	67.00	67.00	67.00	67.00	0
2026-04-02	69.80	69.80	66.80	67.00	37,854
2026-04-01	67.20	69.60	66.80	67.00	390,968
2026-03-31	62.80	67.20	62.80	67.20	500,290
2026-03-30	60.00	65.00	60.00	63.00	272,558
2026-03-27	61.20	63.00	60.00	60.00	107,419
2026-03-26	59.80	61.00	59.80	60.10	63,112
2026-03-25	60.40	61.80	60.00	60.60	273,934
2026-03-24	58.80	60.40	58.80	59.40	353,747
2026-03-23	58.00	59.60	56.20	59.60	555,356
2026-03-20	62.00	62.00	60.00	60.00	265,368
2026-03-19	65.40	65.40	58.80	60.00	408,187
2026-03-18	67.80	68.80	65.40	67.00	54,491
2026-03-17	68.00	68.00	67.60	67.60	155,337
2026-03-16	68.20	68.20	67.80	67.80	72,811
2026-03-13	68.00	69.80	68.00	69.80	58,446
2026-03-12	69.20	69.20	68.00	68.00	94,277
2026-03-11	71.00	71.00	71.00	71.00	63,331
2026-03-10	70.00	70.00	70.00	70.00	176,652
2026-03-09	73.00	73.00	69.00	70.10	236,363
2026-03-06	74.00	76.00	74.00	74.40	66,346
2026-03-05	75.00	75.00	74.00	74.00	30,839
2026-03-04	76.60	76.60	76.60	76.60	343,454
2026-03-03	79.00	79.00	76.40	76.40	125,666
2026-03-02	80.00	80.00	79.00	79.00	15,354
2026-02-27	81.00	81.00	79.20	79.20	126,154
2026-02-26	81.20	81.20	81.00	81.00	154,093
2026-02-25	83.00	83.60	83.00	83.60	41,859
2026-02-24	83.00	85.80	81.20	83.00	70,594
2026-02-23	85.00	86.00	81.00	81.00	174,822
2026-02-20	86.00	87.80	86.00	87.00	259,827
2026-02-19	84.00	84.40	80.20	84.00	221,021
2026-02-18	84.00	84.00	83.00	83.00	518,880
2026-02-17	81.20	83.20	81.00	81.00	281,181
2026-02-16	75.40	84.00	75.40	81.00	668,680
2026-02-13	79.00	81.40	77.00	77.00	326,923
2026-02-12	75.20	80.80	75.20	80.00	419,654
2026-02-11	78.60	78.60	75.40	76.80	47,441
2026-02-10	75.60	81.00	75.40	81.00	57,523
2026-02-09	78.00	78.00	75.40	78.00	103,860
2026-02-06	78.60	78.60	78.20	78.20	49,998
2026-02-05	81.40	81.40	76.40	76.40	33,313
2026-02-04	81.00	81.00	78.00	79.40	516,114
2026-02-03	79.80	81.00	77.00	77.00	296,248
2026-02-02	75.40	79.80	75.40	78.00	87,839
2026-01-30	75.20	79.00	75.20	75.20	55,299
2026-01-29	79.00	79.00	75.40	77.60	129,363
2026-01-28	80.60	80.60	77.00	77.00	84,949
2026-01-27	80.00	80.00	77.60	77.60	86,361
2026-01-26	80.80	80.80	80.00	80.00	92,884
2026-01-23	80.00	80.60	79.40	79.60	132,994
2026-01-22	75.00	80.20	73.40	80.20	229,394
2026-01-21	74.00	76.80	74.00	76.00	140,826
2026-01-20	74.80	75.80	74.80	75.00	144,865
2026-01-19	76.20	76.20	74.80	74.80	133,023
2026-01-16	78.20	83.00	77.00	77.00	296,266
2026-01-15	68.20	79.80	68.20	79.80	268,131
2026-01-14	68.00	72.20	68.00	72.20	83,531
2026-01-13	71.20	71.20	71.20	71.20	363,932
2026-01-12	71.60	71.60	71.60	71.60	99,133
2026-01-09	71.00	72.00	68.00	71.00	184,510
2026-01-08	71.00	71.00	71.00	70.90	157,298
2026-01-07	71.00	71.00	71.00	71.00	171,933
2026-01-06	68.00	71.00	68.00	71.00	60,318
2026-01-05	68.00	68.00	68.00	68.00	30,287
2026-01-02	68.40	70.00	68.40	70.00	38,044
2026-01-01	68.40	68.40	68.40	68.40	0
2025-12-31	73.00	73.00	68.00	68.40	40,555
2025-12-30	70.50	70.50	70.50	70.50	3,959
2025-12-29	69.00	69.00	69.00	70.50	15,171
2025-12-26	69.00	69.00	69.00	69.00	0
2025-12-25	69.00	69.00	69.00	69.00	0
2025-12-24	69.00	69.00	69.00	69.00	3,715
2025-12-23	71.00	71.00	69.00	69.00	151,765
2025-12-22	72.80	73.00	69.20	73.00	78,345
2025-12-19	71.80	71.80	70.80	70.80	70,535
2025-12-18	72.00	72.00	70.20	71.40	7,803,738
2025-12-17	71.00	72.80	70.00	70.80	339,741
2025-12-16	72.40	73.80	71.20	71.20	33,786
2025-12-15	74.00	74.00	73.60	73.60	30,850
2025-12-12	72.60	75.80	72.60	75.00	86,471
2025-12-11	73.80	74.10	73.80	74.10	15,972
2025-12-10	72.80	76.00	72.80	73.80	137,407
2025-12-09	72.40	74.40	72.40	74.40	14,174
2025-12-08	76.00	76.00	72.40	72.40	19,550
2025-12-05	74.00	76.20	72.60	76.20	74,077
2025-12-04	76.00	76.00	76.00	76.00	781,494
2025-12-03	75.00	75.00	75.00	75.00	974,550
2025-12-02	72.60	75.60	72.60	74.00	325,080
2025-12-01	72.80	76.40	72.80	76.40	51,590
2025-11-28	72.00	73.00	72.00	73.00	71,897
2025-11-27	72.00	72.00	72.00	72.00	17,807
2025-11-26	72.00	72.00	72.00	72.00	61,837
2025-11-25	72.60	72.60	68.00	68.00	198,509
2025-11-24	71.20	71.60	70.00	70.20	131,511
2025-11-21	72.40	72.40	72.40	72.40	40,645
2025-11-20	76.00	76.00	74.80	74.80	7,985
2025-11-19	75.80	75.80	75.80	75.40	34,774
2025-11-18	73.00	73.00	71.60	73.00	62,915
2025-11-17	73.00	73.00	73.00	73.00	17,980
2025-11-14	73.40	73.40	73.40	73.40	27,040
2025-11-13	75.20	75.20	75.20	75.20	43,642
2025-11-12	76.00	77.00	75.00	77.00	21,203
2025-11-11	77.40	77.40	77.20	77.20	88,972
2025-11-10	78.40	78.40	77.40	77.40	43,235
2025-11-07	78.00	78.40	78.00	78.40	63,482
2025-11-06	75.20	75.60	75.20	75.60	103,498
2025-11-05	74.00	74.00	74.00	74.60	73,585
2025-11-04	76.00	77.00	74.60	75.00	138,877
2025-11-03	76.00	80.00	76.00	80.00	17,960
2025-10-31	76.00	76.20	76.00	76.00	47,391
2025-10-30	78.00	78.00	76.00	76.00	70,412
2025-10-29	77.80	77.80	77.60	77.60	32,760
2025-10-28	76.20	77.40	76.20	77.40	213,438
2025-10-27	80.00	80.00	76.00	76.00	28,848
2025-10-24	80.00	80.00	78.20	78.20	26,996
2025-10-23	79.00	83.80	78.80	80.00	20,759
2025-10-22	82.00	82.00	78.80	79.00	533,635
2025-10-21	82.20	84.00	82.20	82.60	263,114
2025-10-20	82.00	83.60	82.00	82.60	162,321
2025-10-17	82.80	82.80	81.20	82.80	125,762
2025-10-16	81.20	83.00	81.20	83.10	157,229
2025-10-15	80.20	82.60	80.20	82.00	120,295
2025-10-14	81.60	81.60	81.60	81.60	65,011
2025-10-13	79.00	82.80	79.00	80.80	72,801
2025-10-10	80.40	80.40	80.20	80.20	57,388
2025-10-09	82.80	82.80	82.80	81.00	247,192
2025-10-08	79.00	82.80	79.00	82.00	223,043
2025-10-07	73.60	79.00	73.60	79.00	263,763
2025-10-06	71.00	73.60	70.00	70.00	1,154,740
2025-10-03	73.80	73.80	70.00	70.00	225,580
2025-10-02	76.00	76.00	73.80	73.80	27,018
2025-10-01	75.60	75.60	75.00	75.00	40,136
2025-09-30	76.20	76.60	76.00	76.20	15,526
2025-09-29	78.00	79.00	76.40	76.40	52,936
2025-09-26	79.00	79.00	78.00	77.20	67,668
2025-09-25	79.20	79.20	79.20	81.00	8,318
2025-09-24	79.00	79.00	79.00	79.00	5,642
2025-09-23	81.20	83.00	79.00	83.00	8,172
2025-09-22	83.00	83.00	80.00	80.00	68,418
2025-09-19	83.00	83.00	82.00	82.00	49,235
2025-09-18	83.20	83.20	83.20	83.20	6,997
2025-09-17	82.40	83.20	82.00	82.60	41,539
2025-09-16	83.20	83.40	82.00	82.60	76,785
2025-09-15	82.20	85.40	82.20	85.40	13,144
2025-09-12	82.00	82.00	82.00	82.00	19,158
2025-09-11	85.40	85.40	82.00	82.00	113,187
2025-09-10	87.60	87.60	87.60	87.60	33,520
2025-09-09	83.00	83.00	83.00	83.00	4,075
2025-09-08	86.80	86.80	82.60	82.60	66,214
2025-09-05	81.20	87.00	81.20	83.00	75,076
2025-09-04	83.00	83.00	81.00	81.00	21,917
2025-09-03	85.80	85.80	85.60	85.60	55,057
2025-09-02	83.00	85.60	81.20	82.00	144,404
2025-09-01	83.00	83.00	80.00	80.00	4,870
2025-08-29	79.40	79.40	79.40	79.40	792,319
2025-08-28	80.80	81.80	80.80	81.00	212,236
2025-08-27	80.00	80.00	80.00	80.00	12,559
2025-08-26	78.60	78.60	78.60	77.90	23,965
2025-08-25	76.70	76.70	76.70	76.70	0
2025-08-22	78.60	78.60	77.80	76.70	381,481
2025-08-21	77.00	77.00	74.80	75.60	192,254
2025-08-20	78.50	78.50	78.10	78.10	54,531
2025-08-19	78.80	79.00	77.20	78.50	70,728
2025-08-18	79.40	79.40	79.40	79.40	46,163
2025-08-15	76.40	79.00	76.00	79.00	30,136
2025-08-14	78.00	78.00	76.00	76.00	42,846
2025-08-13	78.00	78.00	77.60	77.60	33,981
2025-08-12	78.00	78.00	78.00	78.00	31,948
2025-08-11	78.00	81.80	78.00	79.00	185,679
2025-08-08	80.00	80.00	78.00	78.00	60,074
2025-08-07	82.00	82.00	80.00	80.00	94,268
2025-08-06	81.40	81.40	80.40	81.10	49,275
2025-08-05	83.00	83.00	81.80	81.80	17,913
2025-08-04	82.20	83.20	82.00	82.00	379,739
2025-08-01	84.20	84.20	82.00	82.00	104,821
2025-07-31	83.00	85.00	82.20	83.00	181,652
2025-07-30	80.00	82.40	80.00	80.00	711,456
2025-07-29	76.00	81.60	76.00	78.80	611,007
2025-07-28	72.60	75.60	72.60	73.00	264,908
2025-07-25	72.40	72.40	72.40	72.40	32,017
2025-07-24	72.80	72.80	71.30	71.30	4,694
2025-07-23	70.20	72.80	70.00	72.80	109,267
2025-07-22	72.80	72.80	72.80	72.80	57,165
2025-07-21	72.00	72.40	72.00	72.40	63,579
2025-07-18	72.40	72.40	70.60	72.40	81,046
2025-07-17	71.40	72.40	70.20	72.40	77,951
2025-07-16	71.20	71.20	70.20	70.20	71,616
2025-07-15	71.80	72.40	68.40	72.40	209,385
2025-07-14	68.40	71.00	68.40	71.00	46,759
2025-07-11	69.00	72.00	67.20	67.20	195,934
2025-07-10	66.00	72.00	64.00	69.80	1,597,341
2025-07-09	70.00	71.00	67.20	68.00	221,554
2025-07-08	67.60	67.60	67.60	67.60	55,979
2025-07-07	69.00	72.00	69.00	72.00	81,985
2025-07-04	69.60	70.00	66.80	70.00	63,702
2025-07-03	69.60	69.60	69.60	69.60	47,185
2025-07-02	69.00	70.00	66.80	67.80	590,303
2025-07-01	72.40	74.40	69.00	69.00	296,725
2025-06-30	70.00	71.00	70.00	71.00	284,145
2025-06-27	69.00	70.00	69.00	70.00	208,178
2025-06-26	70.80	70.80	69.00	70.00	31,293
2025-06-25	71.60	72.80	69.00	69.00	153,082
2025-06-24	66.00	75.00	66.00	70.00	807,507
2025-06-23	66.00	66.00	63.20	63.80	53,444
2025-06-20	63.20	66.00	62.60	66.00	505,551
2025-06-19	62.80	62.80	62.60	62.60	8,029
2025-06-18	62.20	65.00	62.20	62.80	150,925
2025-06-17	62.80	63.00	62.80	63.00	44,289
2025-06-16	63.00	63.00	62.80	62.80	44,891
2025-06-13	63.00	66.00	63.00	66.00	26,492
2025-06-12	64.80	64.80	62.00	64.20	246,641
2025-06-11	66.00	66.00	66.00	66.00	17,543
2025-06-10	67.40	67.40	65.20	65.20	202,533
2025-06-09	66.80	68.40	65.00	65.20	98,652
2025-06-06	67.20	70.20	66.80	68.00	86,603
2025-06-05	67.20	68.80	66.00	68.80	48,446
2025-06-04	67.00	67.00	67.00	67.00	4,351
2025-06-03	71.00	71.00	67.00	67.00	117,583
2025-06-02	69.00	69.80	69.00	69.80	42,315
2025-05-30	69.00	69.00	67.00	68.40	257,573
2025-05-29	69.00	69.00	69.00	69.00	42,885
2025-05-28	68.00	69.00	66.80	69.00	22,240
2025-05-27	68.00	68.00	68.00	69.40	10,012
2025-05-26	68.00	68.00	68.00	68.00	0
2025-05-23	70.00	70.00	69.40	69.40	14,778
2025-05-22	70.60	70.60	69.60	70.00	159,407
2025-05-21	69.00	69.00	68.20	68.20	34,740
2025-05-20	68.00	69.00	68.00	68.60	52,093
2025-05-19	69.00	69.40	66.60	69.40	86,540
2025-05-16	70.00	70.40	68.80	70.40	2,628,584
2025-05-15	65.80	70.00	65.80	69.00	194,934
2025-05-14	69.00	69.00	69.00	67.40	57,608
2025-05-13	68.00	70.00	65.80	70.00	52,773
2025-05-12	68.00	70.00	68.00	70.00	17,188
2025-05-09	67.00	67.00	67.00	67.00	7,519
2025-05-08	68.60	70.00	66.00	66.20	62,912
2025-05-07	69.40	69.40	68.00	68.00	20,327
2025-05-06	69.60	69.60	66.00	69.40	128,002
2025-05-05	66.00	66.00	66.00	66.00	0
2025-05-02	68.00	68.00	66.00	66.00	143,466
2025-05-01	67.60	67.60	66.40	66.70	9,912
2025-04-30	67.20	70.00	67.00	67.20	130,850
2025-04-29	64.00	64.00	64.00	64.00	25,905
2025-04-28	66.60	66.60	66.60	65.30	1,608
2025-04-25	66.00	66.00	66.00	65.00	81,625
2025-04-24	66.00	66.00	66.00	65.00	17,815
2025-04-23	62.60	62.60	62.60	62.60	10,828
2025-04-22	65.00	65.00	65.00	65.00	33,858
2025-04-21	66.60	66.60	66.60	66.60	0
2025-04-18	66.60	66.60	66.60	66.60	0
2025-04-17	66.60	66.60	66.60	66.60	70
2025-04-16	66.60	66.60	64.00	64.00	10,670
2025-04-15	66.60	66.60	63.60	63.60	72,084
2025-04-14	65.80	67.00	65.80	67.00	23,801
2025-04-11	65.00	65.80	65.00	65.80	117,306
2025-04-10	60.80	63.60	60.80	63.50	73,598
2025-04-09	58.80	59.40	57.20	59.40	78,432
2025-04-08	60.80	60.80	57.00	59.00	60,622
2025-04-07	61.40	61.40	59.00	59.40	314,732
2025-04-04	63.00	64.60	61.40	61.40	141,130
2025-04-03	65.00	65.80	64.00	64.50	25,611
2025-04-02	67.00	68.80	66.00	67.00	13,080
2025-04-01	67.40	67.40	66.80	66.80	60,789
2025-03-31	67.20	67.20	66.20	66.50	29,153
2025-03-28	69.00	70.20	69.00	70.20	71,164
2025-03-27	69.00	70.00	69.00	70.00	746,859
2025-03-26	69.00	70.20	69.00	70.00	230,514
2025-03-25	70.00	70.20	69.00	69.00	437,018
2025-03-24	69.60	70.20	69.60	70.20	34,463
2025-03-21	66.20	68.00	66.20	68.00	133,104
2025-03-20	68.80	69.00	68.60	68.60	92,794
2025-03-19	64.40	65.00	64.40	64.40	120,707
2025-03-18	65.00	65.80	64.20	64.20	20,223
2025-03-17	65.80	65.80	65.80	65.80	329,210
2025-03-14	67.00	67.00	67.00	67.00	17,189
2025-03-13	65.00	67.00	65.00	67.00	383,240
2025-03-12	66.60	66.60	65.00	65.00	36,663
2025-03-11	66.20	67.00	65.00	65.00	45,622
2025-03-10	67.60	67.60	66.20	67.60	157,680
2025-03-07	69.20	70.00	67.60	67.60	29,993
2025-03-06	69.10	69.10	68.00	68.00	117,710
2025-03-05	70.20	70.20	70.20	69.10	31,297
2025-03-04	70.00	70.20	68.00	69.00	89,657
2025-03-03	71.80	71.80	66.00	67.00	357,790
2025-02-28	73.00	73.00	71.00	72.00	88,936
2025-02-27	79.80	79.80	73.00	73.00	53,282
2025-02-26	75.20	75.20	75.20	77.00	11,782
2025-02-25	78.00	78.00	75.00	75.00	44,378
2025-02-24	75.40	75.40	75.40	77.70	7,042
2025-02-21	75.20	75.20	75.20	75.20	28,539
2025-02-20	75.20	77.70	75.20	77.70	75,009
2025-02-19	78.80	79.00	75.20	75.20	49,486
2025-02-18	75.20	77.10	75.20	77.10	19,116
2025-02-17	75.20	75.20	75.20	75.20	52,953
2025-02-14	79.80	79.80	79.80	77.10	27,039
2025-02-13	76.00	76.00	76.00	77.40	35,146
2025-02-12	75.20	75.20	75.20	76.50	21,502
2025-02-11	75.20	75.20	75.20	75.20	19,647
2025-02-10	75.20	77.10	75.20	77.10	15,975
2025-02-07	78.80	78.80	75.20	75.20	59,658
2025-02-06	77.10	77.10	77.00	77.00	123,483
2025-02-05	75.20	75.20	75.20	77.10	38,309
2025-02-04	75.20	76.00	75.20	76.00	101,789
2025-02-03	78.00	78.00	75.20	75.20	223,724
2025-01-31	80.80	80.80	76.40	76.40	120,704
2025-01-30	78.80	79.80	77.00	77.20	126,478
2025-01-29	79.00	79.00	77.60	77.60	94,244
2025-01-28	78.00	78.00	77.20	77.20	373,419
2025-01-27	81.00	81.40	78.20	78.20	212,353
2025-01-24	81.00	81.00	81.00	81.00	16,341
2025-01-23	82.00	82.00	82.00	82.00	515,829
2025-01-22	81.60	81.60	81.00	81.00	21,155
2025-01-21	82.00	82.00	81.60	81.60	64,671
2025-01-20	82.00	82.00	82.00	83.30	15,294
2025-01-17	84.00	84.00	82.00	82.90	72,676
2025-01-16	84.00	84.00	82.00	83.00	77,072
2025-01-15	82.00	82.00	82.00	82.00	74,676
2025-01-14	82.00	82.00	82.00	82.00	29,652
2025-01-13	82.00	82.00	82.00	82.00	59,643
2025-01-10	81.80	81.80	81.80	81.80	9,359
2025-01-09	83.20	83.20	82.00	82.00	37,285
2025-01-08	86.40	87.00	85.00	85.00	43,020
2025-01-07	82.00	82.00	81.40	81.40	24,650
2025-01-06	84.80	84.80	84.30	84.30	48,352
2025-01-03	86.00	86.00	83.20	84.80	16,672
2025-01-02	83.20	86.00	83.20	86.00	3,744
2025-01-01	86.00	86.00	86.00	86.00	0
2024-12-31	86.00	86.00	86.00	86.00	1,274
2024-12-30	83.00	83.00	83.00	84.50	5,852
2024-12-27	83.00	83.60	83.00	83.60	23,034
2024-12-26	84.50	84.50	84.50	84.50	0
2024-12-25	84.50	84.50	84.50	84.50	0
2024-12-24	85.00	85.00	84.50	84.50	3,026
2024-12-23	86.00	86.00	85.00	85.00	49,464
2024-12-20	82.00	85.40	82.00	85.40	32,688
2024-12-19	81.20	82.00	81.20	82.00	133,376
2024-12-18	81.60	81.60	81.20	81.20	207,955
2024-12-17	81.60	81.60	81.60	81.60	53,344
2024-12-16	82.00	82.00	81.20	81.60	155,777
2024-12-13	81.80	82.00	81.80	82.60	43,117
2024-12-12	84.80	84.80	82.00	82.00	20,825
2024-12-11	85.60	85.60	85.60	83.40	63,088
2024-12-10	82.40	82.40	82.00	82.00	25,707
2024-12-09	80.00	81.80	80.00	81.80	9,217
2024-12-06	80.20	80.20	80.00	80.00	32,449
2024-12-05	81.00	82.80	80.20	82.00	277,701
2024-12-04	81.00	83.00	81.00	83.00	13,678
2024-12-03	82.00	82.00	81.00	81.00	47,743
2024-12-02	83.00	83.00	83.00	83.00	83,807
2024-11-29	82.20	85.00	82.20	85.00	31,194
2024-11-28	83.00	84.80	83.00	83.60	83,847
2024-11-27	81.20	83.20	81.00	83.20	65,345
2024-11-26	82.80	83.00	82.80	81.50	148,201
2024-11-25	80.00	83.00	80.00	83.00	25,999
2024-11-22	78.80	79.00	78.80	79.00	25,029
2024-11-21	79.00	79.00	79.00	79.00	50,586
2024-11-20	79.50	79.90	79.50	79.90	14,480
2024-11-19	81.80	81.80	81.80	79.50	222,233
2024-11-18	77.20	78.00	77.20	78.00	35,544
2024-11-15	80.20	80.20	77.60	77.60	74,008
2024-11-14	83.40	83.40	83.40	83.40	54,281
2024-11-13	77.00	77.00	77.00	77.00	43,117
2024-11-12	80.00	80.00	80.00	80.00	5,551
2024-11-11	82.80	82.80	82.80	80.00	12,484
2024-11-08	80.60	80.60	80.60	80.60	84,532
2024-11-07	80.00	80.00	80.00	80.00	0
2024-11-06	82.80	82.80	80.00	80.00	13,453
2024-11-05	82.80	82.80	82.80	82.80	10,546
2024-11-04	82.40	82.40	78.20	80.50	13,843
2024-11-01	78.00	78.00	78.00	78.00	4,339
2024-10-31	82.40	82.40	82.40	82.40	29,163
2024-10-30	82.20	82.80	82.20	82.80	30,818
2024-10-29	78.00	79.80	78.00	79.80	42,328
2024-10-28	77.60	78.00	77.60	78.00	34,135
2024-10-25	80.60	80.60	80.00	80.60	60,648
2024-10-24	79.00	79.00	79.00	80.60	21,741
2024-10-23	77.60	80.10	77.60	80.10	6,045
2024-10-22	77.60	77.60	77.60	77.60	38,888
2024-10-21	82.40	82.40	78.00	78.00	134,635
2024-10-18	79.00	79.00	79.00	79.00	83,502
2024-10-17	79.00	79.90	79.00	79.90	14,393
2024-10-16	80.80	81.20	79.00	79.00	43,276
2024-10-15	80.00	80.40	77.60	79.00	171,767
2024-10-14	79.00	79.00	79.00	79.00	51,483
2024-10-11	78.00	79.00	78.00	79.00	56,517
2024-10-10	78.00	79.00	77.60	79.00	72,749
2024-10-09	77.40	79.80	77.40	77.40	24,727
2024-10-08	78.00	78.00	77.60	77.60	3,497
2024-10-07	77.60	77.60	77.60	77.60	707
2024-10-04	77.40	77.40	77.40	78.60	7,183
2024-10-03	78.20	78.20	78.00	77.60	30,068
2024-10-02	78.20	78.20	78.00	78.00	22,547
2024-10-01	78.80	79.80	78.80	78.60	58,260
2024-09-30	79.80	79.80	78.40	78.40	27,933
2024-09-27	78.60	79.00	78.00	78.00	31,517
2024-09-26	79.00	79.80	78.40	78.40	57,987
2024-09-25	79.40	79.80	79.40	78.70	42,468
2024-09-24	79.80	79.80	79.80	79.80	21,501
2024-09-23	78.60	78.60	78.60	79.20	69,144
2024-09-20	79.00	79.80	77.80	78.00	128,317
2024-09-19	78.40	78.40	78.40	79.40	53,343
2024-09-18	79.20	79.20	79.20	79.20	24,669
2024-09-17	82.80	82.80	78.20	78.80	133,169
2024-09-16	81.20	81.20	81.20	81.20	1,033
2024-09-13	79.00	79.00	79.00	79.00	33,465
2024-09-12	79.80	79.80	79.80	79.80	85
2024-09-11	80.00	80.00	80.00	80.00	83,428
2024-09-10	80.00	80.20	80.00	80.00	29,742
2024-09-09	81.00	81.00	80.00	80.00	27,966
2024-09-06	80.00	81.40	80.00	81.40	14,910
2024-09-05	80.00	80.00	80.00	80.00	38,699
2024-09-04	80.00	80.00	80.00	80.00	16,012
2024-09-03	80.00	80.00	80.00	81.40	16,541
2024-09-02	80.00	80.20	80.00	80.20	64,272
2024-08-30	80.00	80.00	80.00	80.00	52,692
2024-08-29	81.30	82.40	81.30	82.40	2
2024-08-28	80.00	80.00	80.00	81.30	12,561
2024-08-27	80.20	82.80	80.20	81.80	105,415
2024-08-26	81.00	81.00	81.00	81.00	0
2024-08-23	81.00	81.00	81.00	81.00	37,405
2024-08-22	80.20	82.00	80.20	82.00	35,232
2024-08-21	81.00	82.40	81.00	81.30	70,604
2024-08-20	80.60	80.60	80.60	82.70	12,149
2024-08-19	80.60	80.60	80.60	80.60	30,646
2024-08-16	80.00	82.40	80.00	82.40	5,207
2024-08-15	82.40	82.40	80.00	80.00	141,481
2024-08-14	83.40	83.40	81.40	81.40	30,903
2024-08-13	84.20	84.90	84.20	84.90	40,526
2024-08-12	84.40	85.80	84.00	84.20	49,143
2024-08-09	85.80	86.80	85.80	86.40	113,744
2024-08-08	82.60	83.00	82.60	84.20	80,997
2024-08-07	83.80	84.60	83.80	84.60	119,143
2024-08-06	79.40	83.00	79.40	82.40	232,469
2024-08-05	75.20	79.20	75.20	77.90	237,429
2024-08-02	78.80	79.20	78.80	78.20	153,173
2024-08-01	77.20	79.00	77.00	78.20	99,332
2024-07-31	76.60	78.60	76.60	77.00	195,158
2024-07-30	76.00	76.60	75.80	75.80	247,965
2024-07-29	71.20	76.00	71.00	75.20	535,712
2024-07-26	70.60	71.00	70.60	71.00	425,580
2024-07-25	69.00	71.60	69.00	71.60	114,672
2024-07-24	70.80	71.40	69.00	69.00	403,496
2024-07-23	72.00	72.00	71.60	72.70	153,165
2024-07-22	72.80	72.80	72.00	72.00	111,975
2024-07-19	73.00	73.00	72.60	72.60	92,085
2024-07-18	74.80	74.80	74.80	74.00	74,890
2024-07-17	76.20	76.80	74.80	75.00	210,984
2024-07-16	76.20	76.20	75.80	75.80	152,666
2024-07-15	78.20	79.00	77.20	77.60	231,221
2024-07-12	73.60	78.00	73.60	78.00	149,242
2024-07-11	72.80	72.80	72.80	71.50	29,804
2024-07-10	72.80	72.80	72.80	71.50	66,475
2024-07-09	71.00	71.00	71.00	71.00	64,772
2024-07-08	72.80	73.00	72.80	73.00	397,776
2024-07-05	71.40	72.80	71.00	71.80	109,638
2024-07-04	72.80	72.80	71.20	71.20	107,883
2024-07-03	71.00	71.00	71.00	71.00	351,654
2024-07-02	72.00	73.00	72.00	73.00	74,324
2024-07-01	73.80	73.80	72.00	72.00	78,100
2024-06-28	71.20	71.40	71.20	71.40	56,557
2024-06-27	71.00	71.20	71.00	71.00	73,479
2024-06-26	72.70	72.70	72.70	72.70	8,900
2024-06-25	73.80	73.80	73.80	72.70	4,382
2024-06-24	74.00	74.00	73.80	74.00	76,334
2024-06-21	71.20	72.60	71.20	72.60	12,187
2024-06-20	71.80	72.80	70.60	72.70	110,046
2024-06-19	71.80	71.80	71.80	71.00	41,362
2024-06-18	70.00	70.00	70.00	70.00	8,381
2024-06-17	71.00	71.80	71.00	71.00	41,775
2024-06-14	70.00	70.00	70.00	70.00	10,207
2024-06-13	69.00	69.00	69.00	70.50	0
2024-06-12	69.00	69.00	69.00	69.00	5,755
2024-06-11	70.00	71.80	69.00	71.00	43,379
2024-06-10	71.00	71.00	71.00	71.00	4,119
2024-06-07	70.00	70.00	70.00	70.90	67,055
2024-06-06	70.80	70.80	70.80	70.80	24,491
2024-06-05	69.80	71.00	69.80	71.00	98,170
2024-06-04	69.80	69.80	69.80	68.70	1,746,903
2024-06-03	70.00	70.00	66.20	68.00	86,464
2024-05-31	68.40	68.80	66.20	66.20	411,258
2024-05-30	71.00	71.00	66.60	66.60	421,349
2024-05-29	74.00	74.00	69.00	70.00	120,824
2024-05-28	69.20	70.00	69.20	70.00	136,308
2024-05-27	71.60	71.60	71.60	71.60	0
2024-05-24	71.00	71.60	71.00	71.60	97,388
2024-05-23	70.20	73.60	70.20	73.60	10,111
2024-05-22	71.40	71.40	69.60	69.60	46,768
2024-05-21	73.80	73.80	71.80	71.80	72,473
2024-05-20	72.00	73.00	72.00	72.00	241,507
2024-05-17	71.00	71.00	70.00	70.90	35,837
2024-05-16	74.00	74.00	72.00	72.00	81,987
2024-05-15	74.00	74.00	73.00	73.00	50,454
2024-05-14	74.00	74.00	73.00	73.00	6,672
2024-05-13	74.60	75.40	74.60	75.40	89,352
2024-05-10	77.00	77.00	74.60	74.60	11,566
2024-05-09	71.40	71.40	71.40	71.40	551,110
2024-05-08	74.60	75.00	74.40	75.00	84,389
2024-05-07	74.20	75.00	74.20	75.00	66,094
2024-05-06	73.20	73.20	73.20	73.20	0
2024-05-03	76.00	76.00	73.20	73.20	33,793
2024-05-02	76.20	76.40	76.20	76.40	42,910
2024-05-01	77.20	77.20	76.20	76.40	34,860
2024-04-30	77.00	80.00	77.00	77.00	364,224
2024-04-29	78.00	78.00	76.60	76.60	109,479
2024-04-26	77.20	77.20	77.00	77.00	27,996
2024-04-25	78.80	81.00	78.20	81.00	145,475
2024-04-24	77.00	78.20	76.20	78.20	40,656
2024-04-23	78.20	78.20	78.20	77.30	15,470
2024-04-22	76.60	78.20	75.40	76.40	260,558
2024-04-19	74.80	74.80	74.80	74.80	15,749
2024-04-18	76.00	77.00	76.00	76.00	73,887
2024-04-17	76.00	76.00	76.00	76.00	155,959
2024-04-16	76.00	76.00	76.00	76.00	382,277
2024-04-15	73.20	74.40	73.20	74.40	921,910
2024-04-12	74.20	75.00	74.20	75.00	35,820
2024-04-11	72.40	76.80	72.40	76.80	98,324
2024-04-10	71.00	71.00	71.00	71.90	7,610
2024-04-09	72.00	72.00	72.00	71.90	123,801
2024-04-08	71.00	71.00	71.00	71.00	143,890
2024-04-05	68.80	71.40	68.80	71.40	23,931
2024-04-04	70.00	71.00	70.00	71.00	44,235
2024-04-03	70.00	71.00	70.00	70.00	310,348
2024-04-02	70.00	71.00	70.00	71.00	252,337
2024-04-01	74.60	74.60	74.60	74.60	0
2024-03-29	74.60	74.60	74.60	74.60	0
2024-03-28	74.60	74.60	74.60	74.60	208,104
2024-03-27	70.00	70.00	70.00	71.90	66,402
2024-03-26	70.00	70.00	70.00	70.00	566,841
2024-03-25	70.20	72.00	70.00	70.00	50,661
2024-03-22	72.00	74.80	70.00	73.00	263,292
2024-03-21	72.00	72.00	70.00	70.00	117,188
2024-03-20	73.80	73.80	72.00	72.00	114,871
2024-03-19	73.00	75.10	73.00	75.10	4,501
2024-03-18	73.20	73.20	73.00	73.00	79,923
2024-03-15	73.00	73.00	73.00	73.00	21,962
2024-03-14	71.00	75.00	71.00	74.40	397,462
2024-03-13	71.20	72.00	67.80	72.00	254,337
2024-03-12	75.00	75.00	72.80	74.20	109,951
2024-03-11	75.00	75.00	75.00	75.00	60,541
2024-03-08	75.40	79.20	75.40	77.20	30,250
2024-03-07	75.40	75.40	75.20	75.20	15,234
2024-03-06	78.00	78.00	75.00	75.00	485,941
2024-03-05	76.40	76.40	76.40	76.40	102,602
2024-03-04	75.60	75.60	75.60	75.60	10,636
2024-03-01	76.00	76.00	76.00	76.00	30,341
2024-02-29	75.40	75.80	75.40	75.80	38,768
2024-02-28	76.20	76.60	76.00	76.60	10,811
2024-02-27	78.80	78.80	76.40	76.40	27,734
2024-02-26	78.80	78.80	75.60	75.60	7,908
2024-02-23	78.80	78.80	76.00	76.00	133,725
2024-02-22	78.80	78.80	77.40	77.40	112,121
2024-02-21	76.20	78.80	76.20	77.00	44,826
2024-02-20	77.60	79.00	76.40	76.40	67,954
2024-02-19	77.60	77.60	77.60	76.50	950
2024-02-16	75.40	78.00	75.40	78.00	485,163
2024-02-15	75.80	77.20	75.40	77.20	84,265
2024-02-14	75.80	75.80	72.40	72.40	8,613
2024-02-13	75.40	76.00	75.40	76.00	21,813
2024-02-12	74.80	74.80	74.80	73.80	122,553
2024-02-09	74.80	74.80	72.20	74.40	198,372
2024-02-08	72.00	72.00	72.00	72.00	5,455
2024-02-07	73.00	73.20	72.00	72.00	133,438
2024-02-06	72.40	72.40	72.40	72.40	52,626
2024-02-05	71.20	72.00	71.20	72.00	92,327
2024-02-02	72.00	72.00	72.00	72.00	23,457
2024-02-01	72.00	72.00	72.00	72.00	5,960,910
2024-01-31	71.00	71.00	70.00	70.60	43,654
2024-01-30	72.20	72.20	70.20	71.90	49,514
2024-01-29	75.00	75.00	70.60	70.60	1,260,533
2024-01-26	73.80	73.80	72.00	72.90	48,571
2024-01-25	71.40	71.40	71.40	73.00	106,911
2024-01-24	71.00	71.60	71.00	71.40	2,068,198
2024-01-23	73.20	73.20	70.80	72.00	286,109
2024-01-22	69.00	82.40	66.20	73.00	2,084,380
2024-01-19	92.40	93.00	92.40	93.00	171,128
2024-01-18	90.60	92.00	90.60	92.00	85,465
2024-01-17	92.00	93.00	92.00	93.00	76,889
2024-01-16	90.80	91.00	90.80	91.00	231,518
2024-01-15	90.60	92.80	90.60	92.80	104,534
2024-01-12	90.20	90.20	90.20	90.20	44,236
2024-01-11	93.60	93.60	93.10	93.10	20,625
2024-01-10	93.40	95.80	93.00	93.60	34,555
2024-01-09	90.80	95.00	90.40	93.90	191,180
2024-01-08	89.80	89.80	89.00	89.00	67,408
2024-01-05	90.00	90.20	90.00	89.80	48,381
2024-01-04	89.00	89.00	89.00	88.10	9,062
2024-01-03	89.00	89.60	89.00	89.60	-14,795
2024-01-02	88.00	90.00	88.00	88.60	11,697
2024-01-01	88.40	88.40	88.40	88.40	0
2023-12-29	88.00	89.00	88.00	88.40	74,068
2023-12-28	85.60	87.80	85.20	87.00	93,568
2023-12-27	85.80	87.60	84.00	84.00	6,493
2023-12-26	84.00	84.00	84.00	84.00	0
2023-12-25	84.00	84.00	84.00	84.00	0
2023-12-22	84.40	84.60	84.00	84.00	75,043
2023-12-21	83.00	86.00	81.40	81.40	86,205
2023-12-20	86.60	86.60	83.00	83.00	43,295
2023-12-19	86.00	86.90	86.00	86.90	60,638
2023-12-18	87.80	87.80	85.60	86.00	75,928
2023-12-15	86.20	88.20	86.20	88.00	379,631
2023-12-14	88.00	90.00	88.00	90.00	107,294
2023-12-13	88.40	88.40	87.00	87.00	464,570
2023-12-12	84.00	87.00	84.00	87.50	297,138
2023-12-11	83.00	83.00	80.00	80.00	89,197
2023-12-08	80.00	82.00	78.00	78.00	54,459
2023-12-07	78.00	78.00	78.00	78.00	32,167
2023-12-06	81.00	81.00	81.00	79.30	85,433
2023-12-05	81.00	81.00	78.00	81.00	97,391
2023-12-04	80.00	83.00	80.00	81.00	133,805
2023-12-01	77.00	80.00	75.00	79.30	210,604
2023-11-30	76.60	76.80	74.00	74.00	130,989
2023-11-29	76.40	78.00	75.20	77.00	68,415
2023-11-28	76.00	76.00	75.60	75.80	246,242
2023-11-27	76.00	77.20	76.00	77.10	234,639
2023-11-24	72.80	76.40	72.80	76.40	79,065
2023-11-23	71.00	73.00	70.80	73.00	217,477
2023-11-22	71.00	71.00	71.00	71.00	15,335
2023-11-21	70.40	70.80	68.60	70.80	250,247
2023-11-20	71.40	71.40	71.40	70.00	254,186
2023-11-17	70.60	71.00	69.60	69.60	53,616
2023-11-16	70.60	70.60	69.00	69.00	156,961
2023-11-15	69.20	70.80	69.00	69.00	10,626
2023-11-14	70.60	71.00	70.40	71.00	63,375
2023-11-13	70.60	70.60	70.60	70.60	114,925
2023-11-10	65.80	71.00	65.80	70.60	42,043
2023-11-09	67.40	70.00	66.60	68.60	107,065
2023-11-08	69.80	69.80	67.60	68.60	10,128
2023-11-07	69.80	70.00	69.80	70.00	79,750
2023-11-06	68.20	70.00	67.00	67.00	122,493
2023-11-03	69.40	69.60	68.20	69.00	46,985
2023-11-02	66.20	66.20	66.20	66.20	68,911
2023-11-01	66.40	66.40	66.40	66.40	20,132
2023-10-31	66.80	66.80	66.80	66.80	1,530
2023-10-30	68.00	68.00	67.00	70.00	177,445
2023-10-27	69.20	70.00	68.20	70.00	24,152
2023-10-26	73.80	73.80	71.40	71.40	4,205
2023-10-25	73.80	73.80	73.80	73.80	634
2023-10-24	74.00	74.00	69.00	69.00	19,333
2023-10-23	75.00	75.00	73.40	73.40	4,877
2023-10-20	75.00	75.80	75.00	75.00	54,193
2023-10-19	72.60	72.60	72.60	72.60	27,928
2023-10-18	75.00	76.80	72.60	72.60	45,970
2023-10-17	80.80	80.80	76.00	76.40	63,584
2023-10-16	77.00	77.00	77.00	77.00	87,191
2023-10-13	78.60	78.60	78.60	79.90	3,204
2023-10-12	79.00	79.00	78.60	78.60	10,182
2023-10-11	82.00	82.00	82.00	82.00	62,909
2023-10-10	80.00	80.00	78.00	78.00	121,252
2023-10-09	78.00	78.00	77.00	78.00	243,410
2023-10-06	78.00	78.00	78.00	78.00	20,487
2023-10-05	78.00	78.00	78.00	78.00	833
2023-10-04	78.00	78.00	78.00	78.40	768
2023-10-03	80.80	80.80	77.20	77.20	24,238
2023-10-02	80.80	80.80	80.00	80.00	60,038
2023-09-29	82.00	82.00	82.00	82.00	2,965
2023-09-28	80.00	81.50	80.00	81.50	9,126
2023-09-27	80.00	80.00	80.00	80.00	21,296
2023-09-26	81.20	81.20	81.00	82.40	4,457
2023-09-25	78.20	83.80	78.00	83.40	39,269
2023-09-22	84.00	84.00	82.00	82.00	100,501
2023-09-21	80.00	82.80	80.00	82.80	3,586,018
2023-09-20	81.40	81.60	81.40	81.60	332
2023-09-19	82.10	82.10	81.40	81.40	2,560
2023-09-18	79.00	80.00	79.00	82.10	98,980
2023-09-15	80.60	80.60	80.60	80.60	3,916
2023-09-14	78.60	80.00	78.60	80.00	228,954
2023-09-13	79.80	79.80	79.80	79.80	383
2023-09-12	80.20	80.20	80.00	80.00	199,440
2023-09-11	80.20	83.80	80.00	80.00	79,964
2023-09-08	83.80	83.80	80.00	80.00	4,371
2023-09-07	80.00	80.00	80.00	80.00	30
2023-09-06	80.60	83.80	80.60	82.20	4,127
2023-09-05	80.20	80.20	80.20	80.20	8,375
2023-09-04	83.00	83.00	83.00	83.00	5,957
2023-09-01	81.80	82.40	81.80	82.40	84,074
2023-08-31	83.00	83.00	83.00	83.00	92,201
2023-08-30	83.00	83.00	83.00	83.00	305
2023-08-29	83.70	83.70	83.00	83.00	13,773
2023-08-28	83.70	83.70	83.70	83.70	0
2023-08-25	83.40	83.40	83.00	83.70	21,011
2023-08-24	83.60	84.60	83.60	84.00	59,524
2023-08-23	83.60	84.00	83.60	84.00	29,151
2023-08-22	88.00	88.00	88.00	84.70	203,724
2023-08-21	84.00	84.00	84.00	84.00	76,386
2023-08-18	85.00	85.00	85.00	85.00	37,231
2023-08-17	89.60	89.60	87.80	86.00	27,933
2023-08-16	86.00	88.00	86.00	88.00	4,109
2023-08-15	85.20	86.00	85.20	86.00	53,824
2023-08-14	84.20	86.60	84.20	86.60	49,121
2023-08-11	86.40	87.20	86.40	86.60	15,665
2023-08-10	84.00	87.60	84.00	86.70	3,153
2023-08-09	84.40	87.20	84.40	86.10	101,226
2023-08-08	86.20	88.00	86.20	87.20	17,055
2023-08-07	87.50	87.50	86.10	86.10	11,648
2023-08-04	84.20	89.80	84.20	87.50	8,305
2023-08-03	89.00	89.60	89.00	89.60	114,106
2023-08-02	86.60	86.60	86.60	86.60	28,794
2023-08-01	89.00	89.00	88.40	88.40	81,437
2023-07-31	89.00	89.00	88.40	88.40	36,239
2023-07-28	89.00	89.00	89.00	89.00	32,315
2023-07-27	84.80	86.40	84.80	86.40	192,492
2023-07-26	88.00	88.00	88.00	86.60	90,723
2023-07-25	89.00	89.00	89.00	89.00	46,943
2023-07-24	87.00	89.00	87.00	89.00	138,185
2023-07-21	82.00	87.40	82.00	87.40	226,214
2023-07-20	80.80	83.20	80.00	83.20	156,302
2023-07-19	80.00	80.00	80.00	80.00	1,039,977
2023-07-18	79.00	79.00	79.00	79.00	41,849
2023-07-17	79.00	79.00	78.40	79.00	643,785
2023-07-14	80.00	80.00	80.00	80.00	1,474,497
2023-07-13	76.20	76.80	76.20	76.80	35,325
2023-07-12	78.00	78.00	76.40	76.80	1,938,980
2023-07-11	78.00	78.00	78.00	78.00	70,733
2023-07-10	77.00	77.00	77.00	77.00	64,862
2023-07-07	76.60	76.60	76.50	76.50	43,240
2023-07-06	78.00	78.00	76.60	76.60	15,889
2023-07-05	78.00	78.00	78.00	78.00	18,032
2023-07-04	78.00	78.00	78.00	78.00	133,498
2023-07-03	78.40	78.50	78.40	78.50	12,333
2023-06-30	79.00	79.00	78.40	78.40	58,049
2023-06-29	79.00	79.00	79.00	79.00	17,814
2023-06-28	80.00	81.00	79.80	79.50	43,013
2023-06-27	80.60	80.60	78.40	78.40	187,694
2023-06-26	82.00	83.20	81.40	81.80	85,697
2023-06-23	82.00	82.00	82.00	80.10	19,962
2023-06-22	80.00	80.40	80.00	80.60	150,402
2023-06-21	80.00	80.00	80.00	80.00	3,599
2023-06-20	76.80	79.60	76.80	79.60	38,401
2023-06-19	76.80	80.00	76.80	80.00	17,990
2023-06-16	81.60	81.60	80.20	80.20	193,445
2023-06-15	80.00	82.00	77.20	82.00	28,452
2023-06-14	75.80	80.00	75.80	80.00	71,246
2023-06-13	75.80	75.80	75.80	75.80	7,688
2023-06-12	75.00	75.00	75.00	75.00	16,824
2023-06-09	73.80	75.00	73.00	75.00	74,411
2023-06-08	74.00	74.00	74.00	74.00	56,549
2023-06-07	72.00	72.00	72.00	72.00	910,182
2023-06-06	73.60	73.60	73.60	73.60	1,981
2023-06-05	71.00	72.20	71.00	72.20	44,069
2023-06-02	72.00	72.00	72.00	72.00	8,098
2023-06-01	71.00	71.80	71.00	71.80	26,807
2023-05-31	72.80	72.80	72.80	72.80	3,832
2023-05-30	71.20	73.00	71.20	73.00	28,901
2023-05-29	72.80	72.80	72.80	72.80	0
2023-05-26	72.80	72.80	72.80	72.80	23,562
2023-05-25	71.20	73.00	71.20	73.00	18,396
2023-05-24	73.00	73.00	72.00	72.00	176,096
2023-05-23	73.80	74.40	73.80	74.40	98,069
2023-05-22	73.00	74.00	72.60	74.00	101,598
2023-05-19	74.40	75.00	74.20	74.40	337,873
2023-05-18	74.00	74.80	74.00	74.80	405,517
2023-05-17	74.20	75.00	74.20	75.00	111,073
2023-05-16	74.40	74.40	74.40	74.40	98,630
2023-05-15	74.80	75.80	74.80	75.80	3,779
2023-05-12	75.00	75.00	75.00	75.00	22,689
2023-05-11	72.00	74.80	72.00	74.00	47,975
2023-05-10	75.00	75.00	75.00	75.00	83,932
2023-05-09	74.80	74.80	74.80	74.80	27,668
2023-05-08	71.00	71.00	71.00	71.00	0
2023-05-05	72.60	74.00	71.00	71.00	187,615
2023-05-04	72.00	72.00	71.80	71.80	251,993
2023-05-03	70.00	70.00	70.00	70.00	63,182
2023-05-02	70.40	71.60	70.00	70.00	2,326,253
2023-05-01	72.00	72.00	72.00	72.00	0
2023-04-28	69.00	72.00	69.00	72.00	163,926
2023-04-27	71.00	71.00	69.60	69.80	567,201
2023-04-26	65.60	71.60	65.60	70.40	1,777,060
2023-04-25	63.20	63.80	62.60	62.60	208,831
2023-04-24	67.20	67.20	64.00	65.00	163,797
2023-04-21	68.60	68.60	65.40	65.40	61,065
2023-04-20	68.00	68.80	68.00	68.00	29,428
2023-04-19	69.60	69.60	69.60	69.60	274,570
2023-04-18	69.00	69.00	69.00	69.00	50,657
2023-04-17	70.20	71.40	68.00	69.00	264,510
2023-04-14	70.20	72.00	69.60	72.00	35,956
2023-04-13	69.60	71.00	69.60	70.00	61,280
2023-04-12	71.00	71.80	69.60	69.60	428,185
2023-04-11	71.40	71.40	70.00	70.00	73,701
2023-04-10	73.60	73.60	73.60	73.60	0
2023-04-07	73.60	73.60	73.60	73.60	0
2023-04-06	72.60	73.60	72.60	73.60	3,503,661
2023-04-05	74.00	74.00	74.00	74.00	74,838
2023-04-04	74.20	74.20	73.20	73.20	74,333
2023-04-03	74.60	76.60	74.20	76.60	39,785
2023-03-31	77.80	77.80	77.80	77.80	192,537
2023-03-30	77.60	77.80	76.20	77.80	32,773
2023-03-29	71.40	77.60	71.40	75.00	118,387
2023-03-28	69.20	73.00	69.20	73.00	404,930
2023-03-27	69.20	71.00	69.20	70.00	688,399
2023-03-24	70.00	71.20	70.00	71.00	494,905
2023-03-23	70.00	71.80	70.00	71.00	270,387
2023-03-22	71.80	72.20	70.80	72.00	2,843,118
2023-03-21	71.00	73.00	71.00	73.00	143,502
2023-03-20	69.40	71.00	69.40	71.00	2,078,688
2023-03-17	69.20	70.00	69.00	69.00	251,592
2023-03-16	69.00	70.20	69.00	69.20	90,284
2023-03-15	70.00	71.60	68.20	70.00	3,156,820
2023-03-14	68.80	70.20	68.80	70.00	54,442
2023-03-13	69.00	71.80	69.00	71.60	150,752
2023-03-10	70.80	71.20	70.80	71.00	194,239
2023-03-09	70.80	71.20	70.80	71.20	110,672
2023-03-08	72.60	72.60	70.80	71.20	108,482
2023-03-07	70.00	72.40	69.20	72.40	325,041
2023-03-06	72.00	72.00	69.20	69.80	226,191
2023-03-03	69.80	71.00	69.00	69.00	344,685
2023-03-02	68.40	69.60	68.00	69.20	260,569
2023-03-01	67.60	69.80	66.20	68.00	701,405
2023-02-28	68.40	68.40	66.00	66.00	359,025
2023-02-27	69.20	72.00	68.20	68.20	661,716
2023-02-24	63.00	67.00	62.80	66.60	1,531,292
2023-02-23	61.00	63.00	61.00	62.20	360,897
2023-02-22	62.60	62.60	61.00	61.00	688,576
2023-02-21	62.00	66.00	61.60	62.40	3,281,465
2023-02-20	57.00	63.00	47.00	63.00	21,160,617
2023-02-17	92.20	93.20	92.00	92.00	147,150
2023-02-16	90.80	90.80	90.80	92.70	52,195
2023-02-15	88.00	90.00	88.00	90.00	2,102,172
2023-02-14	85.80	87.80	85.80	87.60	70,707
2023-02-13	85.60	85.60	84.80	84.80	60,205
2023-02-10	85.80	85.80	84.80	85.40	52,845
2023-02-09	81.00	85.60	81.00	84.40	67,983
2023-02-08	80.00	81.00	79.80	81.00	1,664,889
2023-02-07	79.00	79.50	79.00	79.50	17,332
2023-02-06	79.00	79.00	79.00	79.00	17,955
2023-02-03	79.00	79.00	79.00	79.00	12,740
2023-02-02	79.60	80.00	79.40	80.00	185,685
2023-02-01	79.40	80.00	79.20	80.00	359,823
2023-01-31	79.60	80.00	79.40	79.40	555,781
2023-01-30	79.00	80.80	79.00	80.00	228,495
2023-01-27	79.40	80.20	79.00	79.70	31,406
2023-01-26	79.00	80.00	78.40	80.00	62,757
2023-01-25	78.00	80.00	78.00	78.00	34,539
2023-01-24	78.60	78.60	78.00	78.00	24,639
2023-01-23	78.40	79.00	78.40	80.40	11,933
2023-01-20	79.80	80.00	77.40	80.00	59,297
2023-01-19	78.40	78.40	78.00	78.00	25,777
2023-01-18	78.60	80.00	78.60	80.00	93,237
2023-01-17	79.20	80.00	78.60	78.60	1,666,255
2023-01-16	77.00	80.00	77.00	80.00	233,672
2023-01-13	78.00	78.00	76.60	77.00	157,271
2023-01-12	79.40	79.40	78.40	78.40	41,526
2023-01-11	79.40	81.00	77.60	77.60	110,902
2023-01-10	80.00	80.40	78.40	79.60	354,709
2023-01-09	74.00	78.00	74.00	78.00	72,104
2023-01-06	73.80	75.00	73.00	75.00	82,059
2023-01-05	73.60	74.80	71.00	72.00	169,994
2023-01-04	73.00	75.00	73.00	75.00	34,852
2023-01-03	72.40	74.80	72.40	73.00	56,667
2023-01-02	72.60	72.60	72.60	72.60	0
2022-12-30	72.00	74.00	72.00	72.60	41,925
2022-12-29	74.00	74.00	71.00	71.60	36,392
2022-12-28	68.00	74.00	68.00	74.00	215,969
2022-12-27	69.00	69.00	69.00	69.00	0
2022-12-26	69.00	69.00	69.00	69.00	0
2022-12-23	66.00	69.00	66.00	69.00	67,391
2022-12-22	68.80	70.00	66.00	66.80	394,650
2022-12-21	57.00	69.00	57.00	68.80	13,181,995
2022-12-20	56.60	58.00	56.00	57.00	111,095
2022-12-19	58.40	59.00	57.40	57.40	51,698
2022-12-16	56.60	59.60	56.60	59.60	27,121
2022-12-15	60.00	60.00	56.60	56.60	43,881
2022-12-14	59.60	59.60	59.40	58.30	69,053
2022-12-13	59.60	59.60	58.40	58.60	924,630
2022-12-12	59.00	59.60	59.00	59.30	203,260
2022-12-09	60.00	60.00	59.20	59.70	226,124
2022-12-08	59.20	59.80	59.20	59.80	599
2022-12-07	60.00	60.00	58.00	59.20	66,593
2022-12-06	61.00	62.00	60.60	61.10	104,439
2022-12-05	62.00	62.00	61.40	62.00	38,515
2022-12-02	61.80	62.40	61.80	62.00	61,101
2022-12-01	60.60	62.00	60.60	62.00	92,568
2022-11-30	59.00	60.60	58.60	60.60	120,208
2022-11-29	60.20	61.40	59.60	59.80	115,019
2022-11-28	56.60	60.40	56.60	60.40	251,457
2022-11-25	49.50	56.80	49.50	55.20	687,025
2022-11-24	50.00	50.00	49.10	49.10	848,458
2022-11-23	52.00	52.00	50.60	50.60	761,447
2022-11-22	55.20	55.20	51.00	52.00	1,389,839
2022-11-21	58.00	59.00	58.00	58.00	54,177
2022-11-18	58.00	58.00	57.00	57.00	35,354
2022-11-17	59.00	59.00	59.00	58.50	13,921
2022-11-16	58.00	58.90	58.00	58.90	88,137
2022-11-15	59.20	59.20	58.00	58.00	86,282
2022-11-14	61.00	61.00	60.00	60.00	362,008
2022-11-11	60.80	60.90	60.80	60.90	879,474
2022-11-10	61.00	61.00	60.80	60.80	105,193
2022-11-09	62.00	62.00	62.00	62.00	31,066
2022-11-08	62.00	62.00	61.00	61.00	44,752
2022-11-07	62.00	62.00	61.00	61.00	370,016
2022-11-04	63.00	63.00	63.00	63.00	78,653
2022-11-03	61.00	61.00	61.00	61.00	17,464
2022-11-02	62.00	62.00	61.00	62.00	1,027,103
2022-11-01	64.00	64.00	62.00	62.00	64,438
2022-10-31	63.00	63.00	63.00	63.00	380,257
2022-10-28	64.00	64.00	63.30	63.30	32,648
2022-10-27	64.50	64.50	64.00	64.00	23,892
2022-10-26	64.80	65.00	64.00	64.50	150,139
2022-10-25	63.20	63.20	63.20	63.20	22,775
2022-10-24	64.30	64.70	64.30	64.70	4,303
2022-10-21	65.00	65.00	63.60	64.30	1,730,415
2022-10-20	68.60	70.00	65.00	65.00	246,247
2022-10-19	72.40	72.40	71.80	71.80	4,522,615
2022-10-18	72.00	74.00	71.40	71.40	217,914
2022-10-17	73.00	73.00	73.00	73.00	2,855
2022-10-14	71.00	73.00	71.00	73.00	34,213
2022-10-13	72.00	72.00	71.00	71.00	12,113
2022-10-12	75.00	75.00	72.00	72.00	131,280
2022-10-11	72.40	72.40	72.40	72.40	354,475
2022-10-10	72.40	72.40	72.40	74.00	5,894
2022-10-07	73.00	75.20	73.00	73.50	331,867
2022-10-06	73.40	73.40	73.40	74.30	2,582
2022-10-05	73.20	73.20	73.20	73.20	2,340
2022-10-04	73.00	75.00	72.00	74.10	353,573
2022-10-03	72.00	73.00	70.20	73.00	50,709
2022-09-30	72.40	74.50	72.40	74.50	4,445
2022-09-29	75.60	75.60	72.40	72.40	155
2022-09-28	76.60	76.60	72.00	75.60	26,158
2022-09-27	81.40	81.40	78.90	78.90	10,904
2022-09-26	81.40	81.40	81.40	81.40	9,522
2022-09-23	76.40	78.90	76.40	78.90	55,024
2022-09-22	78.00	79.60	76.40	76.40	60,872
2022-09-21	82.00	82.00	82.00	81.80	581
2022-09-20	82.40	84.00	80.20	84.00	55,388
2022-09-19	83.80	83.80	83.80	83.80	0
2022-09-16	84.00	84.00	82.40	83.80	27,459
2022-09-15	82.40	82.40	82.40	84.00	13,634
2022-09-14	85.00	85.00	82.80	85.00	218,936
2022-09-13	91.40	91.40	85.00	85.00	110,018
2022-09-12	91.80	94.00	91.40	91.40	55,104
2022-09-09	92.00	92.00	91.00	91.00	32,600
2022-09-08	93.40	96.80	90.20	90.20	46,548
2022-09-07	93.90	94.70	93.90	94.70	2,446
2022-09-06	98.80	98.80	93.90	93.90	3,205
2022-09-05	93.00	98.80	93.00	98.80	1,808
2022-09-02	93.20	97.00	93.00	97.00	2,423
2022-09-01	94.80	94.80	94.80	93.60	2,425
2022-08-31	95.40	96.00	95.40	96.00	16,136
2022-08-30	97.80	97.80	95.00	95.40	22,469
2022-08-29	96.50	96.50	96.50	96.50	0
2022-08-26	94.00	94.00	94.00	96.50	292,049
2022-08-25	93.00	96.80	93.00	96.80	22,646
2022-08-24	98.00	98.00	94.60	94.60	11,728
2022-08-23	94.00	94.00	93.20	93.20	17,329
2022-08-22	94.00	94.00	93.20	93.20	15,534
2022-08-19	94.60	94.60	94.60	94.60	1,026
2022-08-18	94.60	94.60	94.60	96.80	784
2022-08-17	96.00	96.00	93.60	93.60	43,905
2022-08-16	96.80	97.00	94.20	97.00	5,619
2022-08-15	95.90	95.90	95.90	95.90	41,917
2022-08-12	98.80	98.80	95.90	95.90	7,001
2022-08-11	98.80	98.80	98.80	98.80	40,485
2022-08-10	92.00	92.00	92.00	95.40	2,478
2022-08-09	95.00	95.00	95.00	95.00	7,527
2022-08-08	95.00	95.00	95.00	95.00	11,611
2022-08-05	93.00	95.00	93.00	95.00	25,316
2022-08-04	93.00	93.00	93.00	93.00	2,308,587
2022-08-03	93.20	95.20	93.20	95.20	27,685
2022-08-02	93.00	96.00	93.00	96.00	36,444
2022-08-01	94.00	94.00	93.00	94.50	6,309
2022-07-29	96.20	96.20	94.00	94.00	16,273
2022-07-28	96.00	96.00	96.00	96.00	79,630
2022-07-27	93.20	98.60	93.20	96.00	119,059
2022-07-26	92.80	93.00	92.00	93.00	125,476
2022-07-25	89.00	89.00	89.00	91.00	15,052
2022-07-22	92.80	92.80	90.00	90.00	11,979
2022-07-21	90.00	90.00	89.00	89.00	33,055
2022-07-20	90.20	90.20	90.00	90.00	8,354
2022-07-19	90.60	90.60	89.40	91.20	38,703
2022-07-18	90.00	90.00	89.80	90.40	14,434
2022-07-15	90.00	90.00	90.00	91.00	2,503
2022-07-14	91.00	92.50	91.00	92.50	2,731
2022-07-13	91.00	91.00	90.20	91.00	22,869
2022-07-12	92.00	92.00	91.00	91.00	3,681,653
2022-07-11	91.00	91.00	91.00	91.00	11,000
2022-07-08	92.00	92.00	91.00	91.40	12,602
2022-07-07	92.00	94.00	92.00	92.00	17,302
2022-07-06	94.00	94.20	92.00	92.00	41,995
2022-07-05	94.20	94.20	94.00	94.20	3,618
2022-07-04	94.60	94.60	94.60	95.50	15,060
2022-07-01	95.80	96.20	94.60	96.30	7,036
2022-06-30	97.00	97.00	95.60	95.60	88,372
2022-06-29	98.20	98.20	96.80	97.40	68,600
2022-06-28	97.00	99.00	97.00	99.00	223,756
2022-06-27	98.00	100.00	98.00	100.00	1,891
2022-06-24	98.00	100.50	98.00	100.50	4,266
2022-06-23	98.60	98.60	98.20	98.20	44,796
2022-06-22	100.50	100.50	99.80	99.80	11,089
2022-06-21	103.50	105.50	102.50	102.00	17,529
2022-06-20	103.50	108.00	103.50	105.50	3,638
2022-06-17	105.00	106.00	105.00	105.00	50,120
2022-06-16	107.50	107.50	107.00	107.00	32,785
2022-06-15	106.00	109.00	106.00	109.00	31,730
2022-06-14	106.00	106.00	106.00	106.00	40,640
2022-06-13	106.00	108.00	106.00	107.00	10,804
2022-06-10	105.50	107.00	105.50	107.00	19,562
2022-06-09	104.50	105.00	104.50	105.00	41,177
2022-06-08	102.50	105.00	102.50	104.00	63,013
2022-06-07	104.00	105.00	102.00	104.50	1,549,102
2022-06-06	103.50	103.50	103.50	102.25	833,966
2022-06-03	102.05	102.05	102.05	102.05	0
2022-06-02	102.05	102.05	102.05	102.05	0
2022-06-01	99.60	102.05	99.60	102.05	18,779
2022-05-31	104.00	104.00	99.60	99.60	25,829
2022-05-30	104.00	104.00	100.00	100.00	16,895
2022-05-27	98.00	101.75	98.00	101.75	4,912
2022-05-26	100.50	100.50	98.00	98.00	11,953
2022-05-25	98.80	100.00	98.80	100.00	3,995
2022-05-24	102.00	102.00	102.00	100.50	14,795
2022-05-23	104.00	106.00	104.00	106.00	14,373
2022-05-20	101.00	101.00	101.00	100.00	1,190,143
2022-05-19	100.00	100.00	100.00	100.00	189,947
2022-05-18	101.00	102.00	100.50	102.00	734,542
2022-05-17	100.00	104.00	100.00	104.00	41,328
2022-05-16	98.60	101.00	97.20	100.50	1,134,847
2022-05-13	101.00	101.00	98.80	98.80	578,705
2022-05-12	98.60	101.00	98.20	98.80	979,371
2022-05-11	100.00	101.00	100.00	101.00	8,502
2022-05-10	104.00	104.00	98.20	100.00	14,873
2022-05-09	102.50	103.50	101.00	101.00	87,638
2022-05-06	103.50	103.50	100.00	100.00	27,995
2022-05-05	101.50	105.00	98.00	98.00	1,469,184
2022-05-04	106.50	108.00	106.00	107.00	15,140
2022-05-03	108.00	108.00	104.00	104.00	25,615
2022-05-02	108.00	108.00	108.00	108.00	0
2022-04-29	105.50	108.00	104.00	108.00	55,031
2022-04-28	104.50	104.50	104.00	104.00	400,021
2022-04-27	106.00	106.00	104.50	104.50	24,766
2022-04-26	106.00	106.00	103.00	104.25	12,930
2022-04-25	106.50	108.50	102.50	102.50	30,934
2022-04-22	110.00	112.00	110.00	110.00	22,799
2022-04-21	111.50	111.50	108.00	108.00	31,863
2022-04-20	113.00	114.00	113.00	111.50	30,121
2022-04-19	112.00	112.00	110.00	110.75	19,834
2022-04-18	110.50	110.50	110.50	110.50	0
2022-04-15	110.50	110.50	110.50	110.50	0
2022-04-14	112.50	113.00	108.00	110.50	53,925
2022-04-13	113.00	113.00	113.00	113.00	27,019
2022-04-12	112.00	112.00	111.50	111.50	28,870
2022-04-11	113.00	113.00	112.00	112.00	60,203
2022-04-08	108.00	115.00	108.00	115.00	64,057
2022-04-07	111.50	112.00	111.50	112.00	80,893
2022-04-06	106.50	112.00	106.50	112.00	17,743
2022-04-05	113.00	113.00	111.00	111.75	323,880
2022-04-04	115.50	115.50	115.50	114.50	10,498
2022-04-01	115.00	115.50	115.00	115.50	73,342
2022-03-31	113.50	118.00	113.50	115.00	47,263
2022-03-30	115.00	115.00	115.00	115.00	7,214
2022-03-29	115.00	118.00	115.00	118.00	28,078
2022-03-28	114.00	116.00	114.00	116.00	13,662
2022-03-25	113.50	114.50	113.50	114.50	47,482
2022-03-24	113.50	113.50	110.00	110.00	31,055
2022-03-23	114.00	114.00	114.00	112.50	28,792
2022-03-22	115.50	118.50	115.50	118.00	27,287
2022-03-21	118.00	118.00	115.50	115.50	68,720
2022-03-18	116.00	125.00	116.00	117.00	220,205
2022-03-17	111.50	111.50	111.50	111.50	8,828
2022-03-16	117.00	117.00	116.00	116.00	8,591
2022-03-15	112.50	118.00	112.50	117.00	35,143
2022-03-14	114.00	118.50	114.00	118.50	48,766
2022-03-11	112.00	112.50	112.00	112.50	3,593,843
2022-03-10	115.00	115.00	110.50	111.00	789,064
2022-03-09	116.00	116.00	110.50	110.50	68,312
2022-03-08	110.50	111.00	110.00	110.00	37,861
2022-03-07	124.00	124.00	110.00	110.00	44,860
2022-03-04	127.00	128.00	124.00	124.00	672,028
2022-03-03	135.00	135.00	128.00	128.00	69,145
2022-03-02	133.50	140.50	133.50	135.00	106,951
2022-03-01	136.00	136.00	131.50	132.00	63,669
2022-02-28	136.50	137.50	136.50	137.50	37,204
2022-02-25	137.50	137.50	137.50	137.50	1,432
2022-02-24	135.00	137.00	135.00	136.50	394,726
2022-02-23	139.50	140.00	139.00	139.00	63,756
2022-02-22	139.00	141.00	139.00	141.00	26,692
2022-02-21	140.00	140.00	140.00	140.00	16,909
2022-02-18	138.00	144.00	138.00	143.00	65,456
2022-02-17	137.50	138.50	137.50	138.50	33,077
2022-02-16	139.00	139.00	139.00	139.00	10,664
2022-02-15	133.50	140.00	133.50	137.50	21,217
2022-02-14	140.00	140.00	135.50	135.50	27,651
2022-02-11	143.00	144.00	143.00	144.00	2,509
2022-02-10	143.50	144.00	141.00	144.00	155,226
2022-02-09	144.50	144.50	144.50	144.50	16,408
2022-02-08	144.50	144.50	144.50	143.00	182,141
2022-02-07	149.50	149.50	143.00	143.00	278,447
2022-02-04	148.50	149.00	147.50	149.00	57,462
2022-02-03	153.00	153.00	151.00	151.50	216,639
2022-02-02	154.00	154.00	149.50	152.00	83,645
2022-02-01	157.00	157.00	154.00	154.00	1,604,156
2022-01-31	158.00	158.50	155.50	157.50	1,523,708
2022-01-28	159.00	160.00	157.50	157.50	55,385
2022-01-27	159.50	161.00	159.00	159.00	49,952
2022-01-26	158.00	161.00	158.00	160.00	15,160
2022-01-25	160.00	160.00	159.50	160.00	149,002
2022-01-24	161.50	161.50	157.50	157.50	1,327,389
2022-01-21	160.00	160.00	160.00	160.00	32,070
2022-01-20	160.00	161.00	160.00	160.00	31,067
2022-01-19	155.50	158.00	155.50	158.00	20,510
2022-01-18	159.00	159.00	159.00	159.00	14,389
2022-01-17	161.50	161.50	161.50	161.50	81,236
2022-01-14	162.00	163.00	162.00	163.00	16,549
2022-01-13	160.00	160.00	160.00	160.00	9,539
2022-01-12	159.50	162.00	159.50	160.00	60,688
2022-01-11	160.00	162.00	159.00	162.00	94,534
2022-01-10	160.00	161.00	159.50	160.00	89,828
2022-01-07	160.00	160.00	160.00	160.00	121,879
2022-01-06	160.00	160.50	159.50	160.50	149,460
2022-01-05	160.00	160.00	160.00	160.00	11,430
2022-01-04	160.00	163.00	160.00	163.00	25,922
2022-01-03	160.50	160.50	160.50	160.50	0
2021-12-31	160.00	162.50	160.00	160.50	2,464
2021-12-30	159.00	161.00	159.00	160.00	58,151
2021-12-29	162.50	163.00	162.50	163.00	93,997
2021-12-28	165.00	165.00	165.00	165.00	0
2021-12-27	165.00	165.00	165.00	165.00	0
2021-12-24	161.50	165.00	161.50	165.00	21,945
2021-12-23	162.00	164.00	160.00	160.00	18,411
2021-12-22	160.50	162.00	160.00	160.00	388,615
2021-12-21	159.00	160.50	159.00	160.50	566,163
2021-12-20	160.00	164.00	160.00	160.00	40,213
2021-12-17	155.00	163.50	155.00	163.50	980,337
2021-12-16	155.00	156.50	155.00	155.00	16,061
2021-12-15	151.50	154.50	151.50	151.50	19,989
2021-12-14	150.00	155.00	150.00	153.50	92,009
2021-12-13	149.00	150.00	148.00	148.00	27,711
2021-12-10	142.50	147.00	142.50	147.00	53,510
2021-12-09	143.00	143.00	143.00	143.00	13,402
2021-12-08	143.00	143.00	143.00	143.00	9,551
2021-12-07	140.00	140.00	140.00	140.00	1,819,906
2021-12-06	140.00	141.50	140.00	140.50	74,693
2021-12-03	140.00	141.00	140.00	140.00	30,511
2021-12-02	138.50	140.00	138.50	140.25	25,033
2021-12-01	140.50	140.50	140.50	140.50	28,874
2021-11-30	140.50	141.00	140.00	141.00	35,329
2021-11-29	140.00	140.50	139.00	140.00	67,559
2021-11-26	141.00	141.00	139.00	140.00	77,837
2021-11-25	144.00	146.00	142.00	142.00	39,899
2021-11-24	143.50	149.50	143.50	149.50	1,838,851
2021-11-23	141.50	142.00	140.50	140.50	36,599
2021-11-22	141.00	141.00	140.00	141.00	62,231
2021-11-19	140.00	141.00	140.00	141.00	210,381
2021-11-18	140.00	141.00	140.00	141.00	175,348
2021-11-17	141.00	141.00	141.00	140.50	14,754
2021-11-16	140.00	141.00	140.00	141.00	61,782
2021-11-15	139.00	141.00	139.00	140.00	152,593
2021-11-12	140.00	140.00	140.00	140.00	43,628
2021-11-11	136.00	139.50	136.00	139.50	7,253
2021-11-10	142.00	142.00	135.00	136.00	30,138
2021-11-09	141.50	143.00	139.00	140.50	381,128
2021-11-08	140.00	140.00	140.00	138.00	45,248
2021-11-05	141.00	141.00	140.00	140.00	525,517
2021-11-04	141.50	141.50	135.00	141.50	28,695
2021-11-03	136.50	142.00	136.50	142.00	2,715
2021-11-02	140.00	140.00	136.00	137.25	21,181
2021-11-01	135.00	138.50	135.00	137.50	724,662
2021-10-29	133.00	135.00	130.50	135.00	128,666
2021-10-28	132.00	135.00	132.00	135.00	56,545
2021-10-27	127.50	134.00	127.50	134.00	607,788
2021-10-26	125.00	128.50	124.50	124.50	4,126,893
2021-10-25	123.00	126.00	123.00	126.00	162,677
2021-10-22	123.00	125.00	122.50	124.00	281,767
2021-10-21	126.50	127.00	124.00	125.00	174,696
2021-10-20	128.00	129.50	127.00	128.00	21,521
2021-10-19	126.50	128.00	126.50	127.50	32,153
2021-10-18	127.50	129.00	127.00	128.50	69,434
2021-10-15	128.00	128.00	125.00	125.00	43,283
2021-10-14	130.50	130.50	128.00	128.00	20,598
2021-10-13	130.50	132.00	130.00	131.50	57,128
2021-10-12	137.00	137.00	132.00	132.00	32,402
2021-10-11	137.00	137.00	137.00	139.00	22,404
2021-10-08	135.50	141.00	135.50	141.00	10,798
2021-10-07	138.00	138.00	137.00	137.00	20,146
2021-10-06	139.50	140.50	138.00	140.50	41,437
2021-10-05	139.00	139.00	139.00	139.00	209,636
2021-10-04	140.50	140.50	140.00	140.00	6,871
2021-10-01	145.50	145.50	140.00	140.00	161,594
2021-09-30	142.50	145.50	142.00	142.00	27,437
2021-09-29	146.00	146.00	144.00	146.00	155,057
2021-09-28	151.00	151.00	145.00	145.00	191,485
2021-09-27	151.00	152.00	151.00	148.00	35,231
2021-09-24	144.50	151.50	144.50	146.00	101,653
2021-09-23	139.50	145.00	139.50	145.00	22,696

Share	Price	Change
Ceres Power (CWR)	500.00	15.69%
Diploma (DPLM)	8,745.00	14.69%
Kefi Gold & Copper (KEFI)	0.748	8.72%
SIG (SHI)	10.50	8.47%
4Imprint (FOUR)	4,836.00	8.19%

Share	Price	Change
Smiths Group (SMIN)	1,406.00	-49.48%
Antofagasta (ANTO)	3,267.00	-14.99%
80 Mile (80M)	1.00	-13.42%
BAE Systems (BA.)	1,810.00	-9.18%
Manchester&lon. (MNL)	930.00	-6.25%

Share	Price	Volume
Quilter (QLT)	187.40	117,744
Greatland Resources (GGP)	576.50	25,000
Filtronic (FTC)	247.00	20,000
Guardian Metal Resources PLC (GMET)	162.50	10,000
Chapel Down Grp (CDGP)	51.50	10,000