Vesuvius Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-23	458.80	458.80	437.60	455.00	394,509
2026-06-22	466.60	467.40	457.00	465.60	242,681
2026-06-19	466.00	466.40	456.40	461.80	1,159,804
2026-06-18	455.20	467.20	455.20	465.60	639,860
2026-06-17	470.60	472.20	463.40	466.40	414,235
2026-06-16	458.20	469.80	458.20	466.40	381,074
2026-06-15	465.00	479.20	463.20	467.40	728,116
2026-06-12	455.60	466.20	455.60	462.40	379,913
2026-06-11	443.00	450.20	441.80	449.40	846,784
2026-06-10	432.80	454.20	432.80	445.00	619,461
2026-06-09	437.80	453.80	437.80	442.80	330,881
2026-06-08	454.20	454.20	439.80	448.60	368,974
2026-06-05	457.60	459.80	452.40	454.20	440,268
2026-06-04	449.20	466.20	449.20	460.40	284,196
2026-06-03	464.60	469.80	459.60	459.80	452,776
2026-06-02	459.40	466.00	452.40	464.60	221,835
2026-06-01	453.80	463.80	448.60	450.60	819,087
2026-05-29	465.60	465.60	460.00	464.20	735,263
2026-05-28	457.00	460.40	446.80	458.00	1,042,930
2026-05-27	468.00	482.00	463.60	471.60	408,249
2026-05-26	457.80	468.40	457.80	464.80	404,146
2026-05-25	456.60	456.60	456.60	456.60	0
2026-05-22	435.00	458.60	435.00	456.60	234,902
2026-05-21	451.40	451.40	439.20	445.80	151,916
2026-05-20	436.00	446.40	432.40	441.00	239,751
2026-05-19	441.40	444.80	434.80	436.00	240,538
2026-05-18	426.80	443.80	426.80	438.40	131,431
2026-05-15	441.60	442.60	431.20	436.80	248,543
2026-05-14	437.40	450.00	437.40	449.80	333,953
2026-05-13	433.20	449.40	433.20	446.40	172,591
2026-05-12	463.40	463.40	442.20	444.00	156,546
2026-05-11	446.60	458.40	446.60	452.40	146,376
2026-05-08	449.20	459.00	449.20	457.60	185,331
2026-05-07	458.20	467.40	455.80	455.80	216,340
2026-05-06	448.40	462.80	442.60	459.00	236,975
2026-05-05	446.60	446.60	432.20	437.80	341,994
2026-05-04	436.00	436.00	436.00	436.00	0
2026-05-01	433.80	439.20	433.80	436.00	126,008
2026-04-30	438.20	442.40	427.20	440.80	202,779
2026-04-29	446.60	447.00	430.80	430.80	361,251
2026-04-28	450.40	450.40	432.90	436.20	259,173
2026-04-27	427.80	442.40	427.80	440.40	179,139
2026-04-24	448.80	448.80	432.20	438.40	383,449
2026-04-23	438.60	441.20	433.80	441.20	177,807
2026-04-22	449.00	449.00	437.40	438.60	190,375
2026-04-21	436.60	443.20	433.60	438.40	1,016,907
2026-04-20	436.60	436.60	431.60	435.60	159,621
2026-04-17	431.80	446.00	426.40	442.80	311,356
2026-04-16	429.20	432.40	428.80	431.00	203,260
2026-04-15	439.60	439.60	426.80	429.60	644,948
2026-04-14	418.40	440.40	418.40	439.20	227,939
2026-04-13	434.00	434.00	425.60	428.80	523,904
2026-04-10	427.20	436.00	427.20	433.40	1,161,093
2026-04-09	429.00	429.40	421.60	426.00	713,830
2026-04-08	433.60	434.40	420.60	434.40	613,452
2026-04-07	413.60	413.60	392.20	397.40	432,259
2026-04-06	403.80	403.80	403.80	403.80	0
2026-04-03	403.80	403.80	403.80	403.80	0
2026-04-02	404.60	407.40	399.20	403.80	288,118
2026-04-01	407.20	415.40	407.20	413.20	460,598
2026-03-31	398.60	399.40	392.20	397.20	526,573
2026-03-30	385.40	392.60	385.40	390.80	566,469
2026-03-27	403.60	403.60	393.20	395.00	1,574,383
2026-03-26	407.60	407.60	399.00	404.00	1,034,528
2026-03-25	388.80	406.00	388.80	402.80	273,002
2026-03-24	389.80	400.00	389.80	396.80	1,055,084
2026-03-23	384.60	408.20	378.00	399.40	442,597
2026-03-20	389.20	404.80	388.40	391.80	806,869
2026-03-19	405.60	408.80	393.00	398.80	1,335,431
2026-03-18	420.60	426.40	413.80	415.00	400,292
2026-03-17	416.40	421.40	409.60	414.20	238,089
2026-03-16	427.80	429.80	417.00	417.00	474,254
2026-03-13	429.00	436.80	421.80	424.00	1,266,788
2026-03-12	434.60	449.00	425.40	438.40	491,815
2026-03-11	446.40	446.40	435.00	436.80	256,409
2026-03-10	432.00	444.20	428.60	441.80	1,196,909
2026-03-09	452.80	452.80	416.20	421.80	249,119
2026-03-06	450.40	454.00	439.80	442.20	134,912
2026-03-05	451.20	459.00	447.00	447.00	566,986
2026-03-04	440.60	457.20	440.60	455.60	203,577
2026-03-03	480.60	480.60	444.80	447.80	294,693
2026-03-02	495.40	495.40	483.00	483.80	319,061
2026-02-27	505.00	507.50	499.00	499.40	588,335
2026-02-26	505.50	506.50	496.60	501.50	230,234
2026-02-25	483.60	506.00	483.60	503.00	331,756
2026-02-24	496.80	496.80	485.80	490.60	813,541
2026-02-23	488.60	489.60	482.80	487.00	247,776
2026-02-20	484.00	490.80	484.00	490.20	114,287
2026-02-19	489.00	489.00	478.20	481.20	148,727
2026-02-18	489.00	489.00	482.40	486.80	148,213
2026-02-17	479.00	483.00	471.40	482.80	213,745
2026-02-16	486.40	486.40	476.80	479.20	144,045
2026-02-13	477.00	481.20	474.20	475.80	408,360
2026-02-12	470.00	479.80	470.00	476.80	362,197
2026-02-11	473.00	479.60	467.80	475.40	1,118,654
2026-02-10	474.80	477.80	472.60	473.40	441,180
2026-02-09	467.20	476.40	466.40	475.20	265,092
2026-02-06	458.80	467.80	451.20	466.60	576,646
2026-02-05	469.80	470.00	456.00	460.80	213,472
2026-02-04	467.20	472.00	466.00	468.60	220,692
2026-02-03	465.60	469.80	461.80	468.40	259,782
2026-02-02	459.00	466.80	452.00	466.80	307,455
2026-01-30	473.60	473.60	459.20	459.60	344,075
2026-01-29	474.00	474.00	463.00	464.00	1,019,796
2026-01-28	470.00	474.40	466.20	466.20	1,702,519
2026-01-27	472.20	472.20	465.40	472.20	437,973
2026-01-26	488.40	488.40	468.00	468.00	281,625
2026-01-23	476.20	479.40	470.60	479.00	469,490
2026-01-22	446.20	479.00	446.00	479.00	1,461,870
2026-01-21	431.60	438.60	419.40	435.60	612,147
2026-01-20	414.80	424.20	413.80	421.60	123,914
2026-01-19	427.00	427.20	421.40	421.40	172,076
2026-01-16	439.20	439.20	427.00	429.40	1,719,608
2026-01-15	421.20	432.00	419.00	431.00	171,513
2026-01-14	412.80	420.80	412.40	419.20	112,007
2026-01-13	413.20	414.60	409.40	414.60	111,412
2026-01-12	428.20	428.20	416.00	416.00	162,762
2026-01-09	423.40	427.20	423.20	425.40	322,559
2026-01-08	416.60	422.60	411.20	421.20	136,639
2026-01-07	408.80	415.60	408.40	415.60	157,620
2026-01-06	402.20	409.00	399.00	409.00	254,767
2026-01-05	398.20	403.40	393.60	400.60	406,425
2026-01-02	400.00	402.00	393.80	399.80	174,694
2026-01-01	396.80	396.80	396.80	396.80	0
2025-12-31	389.00	397.40	389.00	396.80	54,245
2025-12-30	399.00	400.00	396.40	398.60	92,664
2025-12-29	396.40	398.00	393.80	396.80	86,491
2025-12-26	394.60	394.60	394.60	394.60	0
2025-12-25	394.60	394.60	394.60	394.60	0
2025-12-24	396.60	397.00	394.60	394.60	41,765
2025-12-23	399.00	399.00	391.40	393.40	196,129
2025-12-22	393.00	395.60	388.80	393.80	215,189
2025-12-19	399.00	399.00	388.40	393.20	1,024,200
2025-12-18	399.00	399.00	387.60	394.60	399,934
2025-12-17	392.00	393.60	389.60	391.40	280,748
2025-12-16	378.60	390.20	378.60	389.40	253,559
2025-12-15	394.20	394.20	384.20	387.20	271,220
2025-12-12	385.80	389.20	384.40	386.00	226,675
2025-12-11	380.00	385.80	380.00	384.20	215,224
2025-12-10	390.40	390.40	382.00	382.00	160,898
2025-12-09	381.00	384.00	379.00	381.20	191,514
2025-12-08	387.40	387.40	378.40	380.40	199,261
2025-12-05	392.00	392.00	385.60	386.40	232,832
2025-12-04	386.20	390.00	386.00	388.40	479,135
2025-12-03	381.80	386.40	381.80	384.00	186,739
2025-12-02	388.60	388.60	376.60	380.80	191,087
2025-12-01	388.80	388.80	373.20	383.00	177,450
2025-11-28	376.40	386.80	376.40	382.40	247,128
2025-11-27	391.60	391.60	382.20	385.60	130,574
2025-11-26	385.20	385.20	379.20	383.60	261,287
2025-11-25	366.80	380.00	366.80	380.00	227,187
2025-11-24	372.40	376.80	372.40	375.40	205,053
2025-11-21	368.80	371.00	365.40	371.00	167,218
2025-11-20	371.80	378.80	369.20	370.80	186,290
2025-11-19	375.80	377.80	369.20	375.00	279,349
2025-11-18	368.80	374.40	368.00	369.60	430,613
2025-11-17	391.40	391.40	375.40	375.40	470,397
2025-11-14	394.80	394.80	377.60	384.40	302,730
2025-11-13	380.20	390.00	380.20	387.80	205,601
2025-11-12	383.80	389.60	381.00	383.00	365,981
2025-11-11	382.60	383.40	374.00	382.20	287,659
2025-11-10	356.60	375.40	356.60	373.80	243,523
2025-11-07	363.00	373.20	363.00	365.40	99,644
2025-11-06	384.00	384.00	370.80	371.80	132,008
2025-11-05	363.40	377.20	363.40	376.60	148,883
2025-11-04	384.40	384.40	365.20	372.20	248,074
2025-11-03	374.40	377.20	372.00	376.00	248,459
2025-10-31	387.40	387.40	374.60	375.60	279,260
2025-10-30	387.40	387.40	376.20	379.40	124,809
2025-10-29	372.20	384.20	372.20	382.80	279,485
2025-10-28	387.60	387.60	375.20	381.00	166,005
2025-10-27	378.00	381.60	375.60	378.80	184,327
2025-10-24	378.80	378.80	372.80	378.00	115,006
2025-10-23	366.20	376.00	366.20	375.80	223,759
2025-10-22	360.60	368.40	359.00	367.60	804,482
2025-10-21	352.20	362.40	352.20	359.60	164,058
2025-10-20	357.20	361.60	355.60	360.40	171,301
2025-10-17	354.00	358.60	350.20	357.20	160,745
2025-10-16	354.00	361.00	354.00	359.80	214,407
2025-10-15	372.00	372.00	357.40	357.40	300,250
2025-10-14	373.00	373.60	360.20	364.00	295,839
2025-10-13	375.20	378.60	370.60	376.00	172,096
2025-10-10	389.80	389.80	372.80	373.20	130,661
2025-10-09	382.80	389.60	380.60	380.60	463,542
2025-10-08	375.00	385.00	371.00	381.40	297,652
2025-10-07	379.40	380.60	374.20	375.00	140,377
2025-10-06	382.00	382.00	374.20	380.80	234,877
2025-10-03	366.20	381.80	366.20	381.80	336,597
2025-10-02	375.00	375.60	371.20	375.00	373,880
2025-10-01	374.40	374.40	370.20	372.60	252,166
2025-09-30	379.60	379.60	371.20	374.00	209,081
2025-09-29	372.20	378.20	371.80	374.20	199,913
2025-09-26	380.00	380.00	369.00	373.60	183,489
2025-09-25	375.20	378.60	370.80	374.20	318,818
2025-09-24	382.00	382.00	375.60	378.40	172,552
2025-09-23	373.40	383.40	373.40	378.60	220,322
2025-09-22	382.80	382.80	369.40	377.40	356,835
2025-09-19	375.60	379.00	373.80	373.80	1,713,455
2025-09-18	368.20	381.40	368.20	376.80	272,870
2025-09-17	375.00	380.00	374.80	376.60	141,600
2025-09-16	363.60	378.00	363.60	375.00	126,297
2025-09-15	384.20	384.20	370.20	372.60	442,733
2025-09-12	387.00	387.00	374.80	375.20	149,872
2025-09-11	368.00	380.40	368.00	379.80	143,096
2025-09-10	380.60	384.80	374.80	376.40	215,344
2025-09-09	387.40	387.40	378.40	380.60	214,150
2025-09-08	383.80	387.00	380.60	385.60	131,558
2025-09-05	380.00	383.80	378.00	381.60	278,040
2025-09-04	380.00	380.00	372.80	379.80	255,991
2025-09-03	356.60	374.00	356.60	373.00	291,555
2025-09-02	370.80	372.60	363.20	365.40	577,557
2025-09-01	372.60	377.20	370.80	372.40	144,260
2025-08-29	373.60	376.60	372.00	373.80	264,893
2025-08-28	372.20	376.80	371.00	374.80	250,469
2025-08-27	368.00	369.80	362.40	369.00	240,497
2025-08-26	367.40	371.00	366.80	367.20	355,525
2025-08-25	372.40	372.40	372.40	372.40	0
2025-08-22	363.60	372.60	363.60	372.40	219,248
2025-08-21	363.00	363.60	361.20	362.20	144,853
2025-08-20	360.00	362.20	356.80	361.40	171,982
2025-08-19	359.20	361.80	358.00	360.40	211,975
2025-08-18	357.60	362.80	353.80	355.80	157,292
2025-08-15	356.60	359.80	356.60	356.60	184,893
2025-08-14	354.40	358.60	352.20	355.00	259,502
2025-08-13	369.00	369.00	363.20	363.20	238,097
2025-08-12	355.60	365.80	355.60	362.40	213,732
2025-08-11	357.80	357.80	353.00	355.00	145,479
2025-08-08	356.20	361.00	351.20	358.40	215,212
2025-08-07	353.00	368.40	353.00	358.00	357,025
2025-08-06	358.40	371.80	355.00	360.20	510,129
2025-08-05	351.20	356.80	350.60	354.80	239,367
2025-08-04	358.60	358.60	346.60	351.20	129,203
2025-08-01	349.40	356.20	349.20	350.20	204,269
2025-07-31	358.20	361.00	356.40	356.40	185,777
2025-07-30	361.80	361.80	352.40	357.40	136,393
2025-07-29	356.20	356.80	351.80	353.20	240,706
2025-07-28	349.00	360.40	349.00	353.80	291,186
2025-07-25	366.20	366.40	353.60	354.80	360,198
2025-07-24	346.80	374.80	322.60	366.40	949,769
2025-07-23	370.40	387.80	370.40	387.80	496,925
2025-07-22	382.00	382.00	376.80	379.60	487,035
2025-07-21	385.60	385.80	380.20	385.20	275,514
2025-07-18	388.80	388.80	380.80	382.00	741,059
2025-07-17	382.80	393.40	382.80	388.20	196,459
2025-07-16	382.80	392.00	382.80	386.20	141,566
2025-07-15	392.00	397.20	390.40	391.40	254,864
2025-07-14	390.80	391.60	387.80	390.80	163,337
2025-07-11	400.00	400.00	388.60	390.60	446,001
2025-07-10	384.60	398.20	384.60	398.20	218,246
2025-07-09	380.00	392.20	380.00	386.20	317,373
2025-07-08	398.40	398.40	385.20	388.40	250,635
2025-07-07	393.00	397.40	389.00	389.00	246,116
2025-07-04	390.80	396.40	390.80	394.40	214,107
2025-07-03	397.00	401.40	391.00	400.20	141,716
2025-07-02	395.20	395.20	386.00	390.20	475,688
2025-07-01	385.20	393.20	384.80	388.20	345,323
2025-06-30	392.00	392.80	387.80	392.40	342,935
2025-06-27	387.00	392.80	386.20	392.60	237,034
2025-06-26	373.00	384.40	373.00	383.20	186,966
2025-06-25	377.40	379.00	373.80	374.20	247,533
2025-06-24	374.40	379.60	373.40	376.00	273,139
2025-06-23	377.20	377.20	366.60	370.40	659,374
2025-06-20	363.40	377.20	363.40	377.20	1,749,551
2025-06-19	368.40	377.20	368.40	372.20	864,347
2025-06-18	373.80	378.80	369.00	375.00	654,493
2025-06-17	371.20	375.40	369.20	374.80	407,770
2025-06-16	365.00	378.60	365.00	372.00	221,263
2025-06-13	365.60	374.20	364.60	372.80	577,796
2025-06-12	361.20	372.60	361.20	372.00	651,749
2025-06-11	367.80	370.60	365.40	370.20	247,305
2025-06-10	365.60	370.00	365.60	367.20	155,892
2025-06-09	357.80	366.60	357.80	365.60	132,258
2025-06-06	358.80	371.40	358.80	364.00	281,161
2025-06-05	362.60	372.80	362.60	367.20	225,077
2025-06-04	367.00	373.80	364.80	369.60	284,754
2025-06-03	355.00	365.00	355.00	364.60	301,968
2025-06-02	353.80	361.80	353.80	360.40	254,280
2025-05-30	358.00	363.80	356.20	360.20	842,063
2025-05-29	361.40	364.60	356.00	358.20	165,852
2025-05-28	350.40	362.20	350.40	360.00	143,707
2025-05-27	356.20	362.00	355.40	359.00	452,775
2025-05-26	352.60	352.60	352.60	352.60	0
2025-05-23	367.60	367.60	346.00	352.60	403,460
2025-05-22	357.00	364.60	357.00	359.00	191,177
2025-05-21	368.40	368.40	362.40	364.80	290,933
2025-05-20	360.40	373.80	360.40	371.00	158,318
2025-05-19	365.40	368.40	361.20	368.40	292,320
2025-05-16	365.00	369.60	347.00	365.80	512,678
2025-05-15	370.00	375.00	369.20	374.60	334,011
2025-05-14	376.00	378.20	373.00	376.20	202,919
2025-05-13	367.00	375.80	367.00	375.60	561,991
2025-05-12	346.20	375.60	346.20	367.00	221,252
2025-05-09	362.20	362.20	351.20	354.80	231,847
2025-05-08	353.40	359.00	344.40	355.60	553,435
2025-05-07	341.20	349.80	341.20	345.40	261,031
2025-05-06	349.20	349.40	343.40	347.60	280,288
2025-05-05	343.00	343.00	343.00	343.00	0
2025-05-02	337.20	350.60	337.20	348.40	1,225,114
2025-05-01	337.00	346.00	337.00	344.60	197,664
2025-04-30	328.80	342.20	328.80	342.20	444,437
2025-04-29	332.20	335.60	331.80	333.60	289,198
2025-04-28	329.20	335.40	329.20	331.80	319,127
2025-04-25	326.60	330.80	324.40	329.20	288,183
2025-04-24	331.60	336.40	317.40	325.20	345,829
2025-04-23	335.20	346.00	333.20	339.80	345,898
2025-04-22	340.00	340.00	324.80	329.60	262,323
2025-04-21	336.40	336.40	336.40	336.40	0
2025-04-18	336.40	336.40	336.40	336.40	0
2025-04-17	337.00	338.40	333.60	336.40	246,908
2025-04-16	342.20	342.20	336.20	339.00	188,816
2025-04-15	341.20	346.20	341.20	344.20	175,834
2025-04-14	334.40	343.80	334.00	341.20	276,805
2025-04-11	341.40	341.40	324.80	329.00	1,050,223
2025-04-10	348.60	350.00	333.40	333.40	511,127
2025-04-09	320.00	321.00	312.40	313.80	599,246
2025-04-08	319.60	330.80	319.60	324.20	587,875
2025-04-07	317.40	338.20	310.80	319.60	648,008
2025-04-04	362.40	362.40	323.60	333.20	819,089
2025-04-03	375.60	384.00	366.20	366.20	687,760
2025-04-02	393.80	397.40	381.40	384.80	794,915
2025-04-01	394.60	398.60	391.80	397.00	1,030,764
2025-03-31	405.50	405.50	388.50	390.50	1,202,122
2025-03-28	402.50	405.50	400.00	400.00	920,215
2025-03-27	394.00	404.50	394.00	403.50	649,365
2025-03-26	405.50	405.50	399.00	402.50	731,616
2025-03-25	388.50	405.00	388.50	400.00	399,216
2025-03-24	397.00	401.50	396.00	396.00	802,157
2025-03-21	391.00	396.00	391.00	395.50	1,916,694
2025-03-20	387.00	397.50	387.00	395.00	1,144,354
2025-03-19	394.00	395.50	393.00	394.50	367,875
2025-03-18	390.50	397.00	390.50	396.00	314,003
2025-03-17	402.00	402.00	387.00	391.00	668,242
2025-03-14	387.50	395.50	385.00	393.00	750,647
2025-03-13	391.50	393.50	385.00	386.00	845,185
2025-03-12	381.50	397.00	381.50	394.00	763,217
2025-03-11	385.00	398.00	384.00	384.00	894,001
2025-03-10	400.00	406.50	392.00	392.00	778,008
2025-03-07	419.00	419.00	402.00	404.00	808,775
2025-03-06	383.50	418.50	379.00	416.00	970,090
2025-03-05	403.00	412.00	402.00	410.00	415,367
2025-03-04	416.50	416.50	396.00	396.50	878,149
2025-03-03	418.50	418.50	407.00	407.00	1,069,335
2025-02-28	406.50	411.00	405.50	409.50	1,296,952
2025-02-27	418.50	419.00	408.00	409.50	556,681
2025-02-26	417.00	417.00	412.50	414.50	202,693
2025-02-25	403.50	412.50	403.50	409.00	703,102
2025-02-24	418.50	418.50	408.00	411.00	540,025
2025-02-21	416.00	419.00	414.00	414.50	172,040
2025-02-20	405.50	417.50	405.50	412.50	587,996
2025-02-19	424.00	424.00	413.00	415.00	284,840
2025-02-18	407.50	423.00	407.50	421.00	284,460
2025-02-17	410.00	413.50	409.00	413.00	203,375
2025-02-14	419.00	419.00	410.00	412.50	240,142
2025-02-13	406.00	414.00	404.50	414.00	636,503
2025-02-12	410.50	416.00	406.00	406.00	996,273
2025-02-11	410.00	412.00	408.50	410.50	595,808
2025-02-10	412.50	414.50	405.50	410.00	1,319,835
2025-02-07	407.50	409.50	403.50	403.50	476,785
2025-02-06	404.00	410.00	403.00	405.00	480,056
2025-02-05	408.00	410.00	401.00	403.00	891,735
2025-02-04	407.00	412.50	404.50	407.00	761,676
2025-02-03	403.50	409.50	401.00	407.00	876,949
2025-01-31	414.00	415.50	410.50	410.50	1,049,655
2025-01-30	402.00	415.00	402.00	413.50	290,406
2025-01-29	414.50	414.50	406.50	408.50	855,170
2025-01-28	408.00	408.00	401.50	405.00	309,790
2025-01-27	398.00	408.50	398.00	404.50	617,131
2025-01-24	404.00	410.50	404.00	405.50	860,502
2025-01-23	402.00	408.50	402.00	402.00	1,165,988
2025-01-22	403.50	411.50	403.50	407.00	735,677
2025-01-21	414.00	414.00	409.00	409.00	498,868
2025-01-20	402.00	415.50	402.00	412.00	518,507
2025-01-17	413.50	413.50	407.00	407.00	325,218
2025-01-16	413.50	413.50	404.00	408.50	515,240
2025-01-15	398.50	406.50	398.50	404.00	500,906
2025-01-14	411.50	411.50	394.50	394.50	109,926
2025-01-13	395.00	404.00	395.00	403.00	539,361
2025-01-10	404.00	408.00	396.00	396.00	461,935
2025-01-09	395.00	406.50	395.00	405.50	441,000
2025-01-08	416.50	416.50	400.50	400.50	694,059
2025-01-07	406.50	417.00	406.50	417.00	655,092
2025-01-06	407.00	419.00	407.00	415.00	523,891
2025-01-03	411.50	418.50	411.00	411.00	94,698
2025-01-02	426.50	426.50	416.50	416.50	503,762
2025-01-01	423.00	423.00	423.00	423.00	0
2024-12-31	412.00	424.00	411.50	423.00	203,421
2024-12-30	411.50	416.50	411.50	414.00	122,780
2024-12-27	419.00	422.00	418.50	419.00	457,642
2024-12-26	419.50	419.50	419.50	419.50	0
2024-12-25	419.50	419.50	419.50	419.50	0
2024-12-24	415.00	421.00	415.00	419.50	114,553
2024-12-23	418.50	418.50	408.50	416.00	409,804
2024-12-20	399.50	414.00	399.50	411.50	932,413
2024-12-19	430.00	430.00	407.00	407.00	566,790
2024-12-18	426.50	427.00	418.00	420.00	234,295
2024-12-17	425.00	432.50	425.00	426.00	604,687
2024-12-16	428.00	439.00	428.00	432.50	411,920
2024-12-13	444.50	444.50	434.00	435.50	485,372
2024-12-12	432.00	443.50	432.00	434.00	772,315
2024-12-11	440.50	444.50	439.00	440.00	531,715
2024-12-10	435.00	445.50	435.00	441.50	555,615
2024-12-09	428.50	440.50	428.50	439.50	651,860
2024-12-06	433.00	433.00	424.50	427.00	703,471
2024-12-05	427.00	430.00	421.50	426.00	898,048
2024-12-04	429.50	431.50	426.50	427.00	575,838
2024-12-03	418.50	426.50	418.50	424.50	549,445
2024-12-02	419.00	426.00	418.50	418.50	498,202
2024-11-29	415.00	422.50	415.00	417.50	544,531
2024-11-28	418.50	421.50	413.50	418.50	574,645
2024-11-27	410.00	414.50	409.00	409.00	730,836
2024-11-26	431.00	431.00	409.50	409.50	586,993
2024-11-25	418.00	426.00	415.50	421.00	819,243
2024-11-22	407.00	414.50	399.00	414.50	550,986
2024-11-21	385.00	399.50	385.00	397.50	473,306
2024-11-20	391.00	405.50	391.00	393.50	396,192
2024-11-19	392.00	404.00	379.00	399.00	625,125
2024-11-18	360.00	369.50	360.00	369.50	206,289
2024-11-15	363.00	370.00	361.00	367.00	192,428
2024-11-14	362.00	364.50	360.50	364.50	207,285
2024-11-13	356.00	365.00	356.00	361.00	146,914
2024-11-12	368.50	368.50	363.50	364.50	162,500
2024-11-11	372.50	372.50	365.00	369.50	151,052
2024-11-08	370.00	370.00	363.00	364.00	234,113
2024-11-07	367.50	373.50	367.00	370.50	315,126
2024-11-06	372.50	372.50	360.50	365.00	221,364
2024-11-05	365.50	373.00	357.50	364.00	389,563
2024-11-04	361.50	361.50	358.00	358.50	340,115
2024-11-01	349.00	360.50	349.00	358.00	285,662
2024-10-31	365.50	365.50	354.50	357.50	514,768
2024-10-30	353.00	363.50	353.00	359.00	567,972
2024-10-29	366.00	366.50	358.00	361.50	448,931
2024-10-28	373.50	373.50	364.50	368.50	279,361
2024-10-25	362.00	367.50	362.00	366.50	289,257
2024-10-24	364.50	370.00	364.50	366.50	411,318
2024-10-23	375.50	375.50	367.50	367.50	220,919
2024-10-22	376.00	377.00	372.50	375.00	314,677
2024-10-21	382.50	391.50	376.00	376.00	256,737
2024-10-18	395.00	395.00	384.00	390.50	167,610
2024-10-17	382.50	391.50	382.50	387.50	252,864
2024-10-16	393.00	393.00	384.00	390.00	184,027
2024-10-15	385.50	387.00	382.50	384.00	156,853
2024-10-14	391.50	391.50	382.50	385.50	137,335
2024-10-11	383.50	385.00	382.00	383.00	197,457
2024-10-10	382.00	389.00	382.00	382.00	190,758
2024-10-09	382.00	391.00	382.00	391.00	172,904
2024-10-08	398.50	398.50	384.00	386.50	236,337
2024-10-07	400.50	400.50	386.00	392.00	259,284
2024-10-04	386.00	395.00	386.00	391.00	221,336
2024-10-03	385.50	391.50	385.50	386.00	293,297
2024-10-02	390.50	394.50	387.00	390.00	174,607
2024-10-01	390.50	394.50	389.00	392.00	194,600
2024-09-30	398.00	400.00	389.00	390.50	407,290
2024-09-27	399.00	399.00	392.50	398.50	262,639
2024-09-26	380.00	394.00	380.00	391.00	811,432
2024-09-25	393.50	393.50	382.00	383.50	260,343
2024-09-24	379.00	389.00	379.00	384.50	328,428
2024-09-23	387.00	389.00	386.00	386.50	243,713
2024-09-20	390.00	397.00	389.50	390.50	891,171
2024-09-19	387.00	400.00	387.00	399.00	333,780
2024-09-18	391.00	393.00	389.50	389.50	848,900
2024-09-17	395.50	396.50	392.00	392.00	409,548
2024-09-16	395.50	395.50	387.00	391.00	192,266
2024-09-13	391.00	395.00	391.00	392.00	249,492
2024-09-12	384.00	394.00	384.00	390.00	149,240
2024-09-11	391.00	395.00	386.50	386.50	338,446
2024-09-10	382.00	394.50	382.00	391.00	323,945
2024-09-09	397.50	397.50	389.00	391.50	403,163
2024-09-06	393.00	397.50	386.50	389.50	262,364
2024-09-05	398.00	405.50	396.50	396.50	149,718
2024-09-04	405.50	406.50	400.50	404.50	264,062
2024-09-03	404.50	409.50	402.50	408.50	442,496
2024-09-02	409.00	409.00	400.00	402.00	220,985
2024-08-30	411.00	413.50	406.50	406.50	596,229
2024-08-29	408.50	415.00	408.50	409.50	253,607
2024-08-28	408.50	415.00	408.50	411.50	270,822
2024-08-27	426.00	426.00	411.00	415.00	439,717
2024-08-26	416.00	416.00	416.00	416.00	0
2024-08-23	412.00	417.50	411.50	416.00	242,016
2024-08-22	407.50	418.50	406.50	412.00	514,573
2024-08-21	408.00	410.50	405.50	410.00	421,827
2024-08-20	408.00	410.50	406.50	408.00	323,450
2024-08-19	397.50	410.50	397.50	406.00	292,770
2024-08-16	398.50	410.50	398.50	403.00	277,294
2024-08-15	394.00	410.50	394.00	408.00	413,761
2024-08-14	400.00	405.00	397.00	402.00	350,686
2024-08-13	394.50	400.50	394.50	396.00	329,562
2024-08-12	396.50	401.50	394.00	398.00	581,958
2024-08-09	389.50	397.50	389.50	395.50	573,906
2024-08-08	398.00	398.00	389.50	392.00	357,519
2024-08-07	400.50	415.50	400.50	407.00	357,321
2024-08-06	403.00	412.00	402.00	410.00	400,714
2024-08-05	416.00	416.00	399.00	404.00	518,543
2024-08-02	436.50	436.50	419.00	422.00	555,235
2024-08-01	472.00	472.00	426.50	426.50	1,272,791
2024-07-31	470.00	485.00	470.00	483.50	510,742
2024-07-30	465.50	476.00	465.50	470.50	279,335
2024-07-29	475.00	482.00	467.00	467.00	201,675
2024-07-26	466.50	476.50	466.50	473.00	248,636
2024-07-25	460.00	470.50	460.00	466.00	240,361
2024-07-24	465.50	473.00	465.00	465.00	274,519
2024-07-23	471.00	475.50	469.50	469.50	142,546
2024-07-22	470.50	476.00	470.50	470.50	205,617
2024-07-19	476.50	479.50	470.00	470.50	108,994
2024-07-18	475.50	484.00	475.50	479.50	265,151
2024-07-17	471.50	477.50	471.50	476.00	198,758
2024-07-16	475.50	481.50	475.00	475.50	473,675
2024-07-15	475.50	480.50	475.50	477.00	179,620
2024-07-12	475.00	480.50	473.50	476.00	269,371
2024-07-11	466.50	478.00	466.00	474.50	246,258
2024-07-10	462.00	468.00	460.50	467.50	303,260
2024-07-09	464.50	466.50	457.00	459.50	370,177
2024-07-08	466.00	474.00	463.50	466.00	191,696
2024-07-05	462.00	482.50	462.00	476.00	364,860
2024-07-04	473.50	474.50	464.50	471.50	154,483
2024-07-03	458.00	464.50	458.00	462.50	307,262
2024-07-02	464.00	466.50	458.50	458.50	251,098
2024-07-01	464.00	472.00	464.00	466.00	322,663
2024-06-28	461.00	475.50	461.00	461.50	412,225
2024-06-27	464.50	472.50	464.50	470.50	350,611
2024-06-26	465.00	469.00	459.00	465.50	369,417
2024-06-25	467.50	475.50	464.00	468.50	294,982
2024-06-24	465.00	481.00	465.00	478.00	356,283
2024-06-21	476.00	481.00	475.00	476.00	678,257
2024-06-20	473.50	481.00	473.50	479.00	208,206
2024-06-19	485.50	485.50	472.00	474.00	386,954
2024-06-18	468.00	477.50	468.00	474.00	368,450
2024-06-17	468.00	473.00	466.50	471.50	174,362
2024-06-14	478.50	478.50	462.50	465.50	262,973
2024-06-13	469.00	479.50	467.50	467.50	234,287
2024-06-12	474.50	481.00	473.50	478.50	180,260
2024-06-11	478.00	478.00	471.00	471.00	295,653
2024-06-10	490.00	490.00	475.50	475.50	243,163
2024-06-07	476.50	483.00	475.00	480.00	191,766
2024-06-06	488.50	488.50	483.00	484.50	208,247
2024-06-05	475.00	482.00	475.00	478.00	160,985
2024-06-04	479.00	488.50	479.00	484.00	177,238
2024-06-03	496.50	496.50	486.50	487.00	878,180
2024-05-31	487.50	489.50	483.50	488.50	721,255
2024-05-30	486.00	490.00	480.00	487.50	321,335
2024-05-29	479.00	490.50	479.00	481.00	257,198
2024-05-28	495.50	497.50	487.50	487.50	243,547
2024-05-27	493.00	493.00	493.00	493.00	0
2024-05-24	491.50	493.00	477.00	493.00	210,613
2024-05-23	483.50	488.00	480.00	480.00	219,421
2024-05-22	493.50	493.50	483.00	483.50	187,916
2024-05-21	509.00	509.00	493.50	493.50	175,060
2024-05-20	499.50	505.00	499.00	504.00	154,705
2024-05-17	494.50	500.00	493.50	498.00	169,414
2024-05-16	497.00	500.00	494.50	494.50	186,228
2024-05-15	485.00	499.00	485.00	495.00	145,885
2024-05-14	491.00	497.00	491.00	497.00	270,459
2024-05-13	502.00	502.00	491.50	495.50	162,818
2024-05-10	509.00	509.00	499.00	500.00	259,032
2024-05-09	509.00	509.00	496.50	498.00	127,004
2024-05-08	482.00	500.00	482.00	500.00	395,231
2024-05-07	489.00	496.00	489.00	492.00	222,410
2024-05-06	491.00	491.00	491.00	491.00	0
2024-05-03	490.50	497.50	489.50	491.00	166,368
2024-05-02	483.00	491.50	482.00	491.00	215,618
2024-05-01	492.00	492.00	478.00	484.00	361,911
2024-04-30	481.50	488.50	480.50	480.50	171,986
2024-04-29	467.50	486.50	467.50	485.00	173,866
2024-04-26	464.50	480.50	464.50	476.00	327,786
2024-04-25	465.00	476.50	465.00	472.50	242,310
2024-04-24	472.00	477.50	466.00	473.00	423,572
2024-04-23	476.00	480.50	472.00	472.00	305,646
2024-04-22	456.50	476.00	450.50	475.00	279,712
2024-04-19	468.50	468.50	448.50	461.50	360,740
2024-04-18	464.00	464.00	455.00	457.50	203,052
2024-04-17	472.00	478.00	472.00	475.00	243,939
2024-04-16	486.00	486.50	468.00	472.00	228,504
2024-04-15	488.00	496.00	487.50	491.50	214,816
2024-04-12	490.00	496.50	489.50	489.50	185,740
2024-04-11	479.00	490.50	479.00	490.50	160,667
2024-04-10	490.00	493.50	485.50	489.50	270,218
2024-04-09	492.00	492.00	484.00	485.50	705,786
2024-04-08	494.00	494.50	491.50	491.50	220,357
2024-04-05	485.50	493.50	484.50	492.00	280,805
2024-04-04	492.00	493.50	489.00	489.50	229,648
2024-04-03	491.50	493.00	485.50	490.50	313,101
2024-04-02	494.00	504.00	487.50	489.50	501,640
2024-04-01	495.20	495.20	495.20	495.20	0
2024-03-29	495.20	495.20	495.20	495.20	0
2024-03-28	498.00	499.20	490.20	495.20	2,006,315
2024-03-27	477.20	493.60	477.20	492.20	986,350
2024-03-26	495.60	495.60	484.40	486.00	626,270
2024-03-25	478.40	489.20	478.40	485.80	388,401
2024-03-22	497.80	497.80	486.20	490.20	446,386
2024-03-21	492.00	493.40	487.40	493.00	634,092
2024-03-20	492.00	492.00	483.80	488.00	489,687
2024-03-19	478.40	484.60	478.20	484.60	911,836
2024-03-18	477.20	485.00	476.20	482.20	1,729,364
2024-03-15	488.60	488.60	474.00	474.00	1,373,032
2024-03-14	480.00	482.20	477.20	477.20	329,859
2024-03-13	483.80	484.40	478.40	480.80	413,900
2024-03-12	481.20	488.60	480.00	487.40	350,581
2024-03-11	481.60	483.00	480.40	480.80	178,166
2024-03-08	481.40	482.00	477.40	481.20	142,542
2024-03-07	469.80	481.40	469.80	481.00	508,475
2024-03-06	478.60	482.40	472.00	478.20	493,676
2024-03-05	466.20	477.00	465.80	476.60	359,920
2024-03-04	474.40	478.60	467.40	470.40	1,151,446
2024-03-01	484.80	485.20	466.20	474.00	448,829
2024-02-29	487.60	487.60	471.60	484.60	795,985
2024-02-28	482.00	488.60	482.00	487.00	248,387
2024-02-27	484.80	489.40	484.80	488.20	450,389
2024-02-26	494.20	494.20	484.00	485.60	214,370
2024-02-23	478.00	493.00	478.00	486.60	162,596
2024-02-22	478.20	491.80	478.20	489.00	104,241
2024-02-21	490.60	491.80	488.00	488.20	199,299
2024-02-20	491.80	498.00	487.40	487.60	100,904
2024-02-19	494.80	497.00	491.40	497.00	160,429
2024-02-16	475.00	492.80	475.00	492.80	734,250
2024-02-15	477.00	479.80	475.80	476.20	385,759
2024-02-14	473.60	478.80	469.60	476.20	361,724
2024-02-13	474.40	475.40	463.80	468.80	1,395,223
2024-02-12	473.40	480.60	471.80	477.40	524,799
2024-02-09	471.60	476.20	465.60	474.20	232,365
2024-02-08	480.00	480.00	472.80	472.80	357,624
2024-02-07	473.80	479.00	472.00	472.00	149,587
2024-02-06	477.60	484.00	477.60	481.20	326,128
2024-02-05	493.80	493.80	478.00	478.00	356,626
2024-02-02	489.00	490.40	474.40	490.40	604,467
2024-02-01	470.40	483.40	470.40	477.40	376,390
2024-01-31	489.00	489.00	478.20	478.20	307,933
2024-01-30	478.80	481.40	477.00	477.80	226,946
2024-01-29	483.00	487.40	477.00	479.00	132,828
2024-01-26	486.00	487.80	477.80	487.00	334,759
2024-01-25	472.00	482.00	472.00	476.40	128,975
2024-01-24	477.00	477.40	472.80	475.00	272,367
2024-01-23	472.20	480.00	472.20	473.60	226,906
2024-01-22	471.00	477.00	470.60	476.80	179,774
2024-01-19	480.20	480.20	469.60	471.60	249,738
2024-01-18	478.60	485.40	478.60	479.40	744,186
2024-01-17	482.40	486.40	477.00	484.40	241,641
2024-01-16	481.00	492.60	480.00	490.00	1,588,548
2024-01-15	481.40	485.00	480.60	483.00	821,434
2024-01-12	485.00	486.00	481.00	481.60	439,312
2024-01-11	488.20	488.20	480.20	481.20	219,159
2024-01-10	485.00	486.80	480.00	486.00	427,683
2024-01-09	490.00	490.00	482.00	482.00	170,402
2024-01-08	485.00	488.60	477.60	487.60	188,320
2024-01-05	471.40	482.00	471.40	481.60	316,073
2024-01-04	476.20	483.20	475.00	481.80	807,955
2024-01-03	475.60	485.80	470.40	477.40	694,421
2024-01-02	472.20	484.40	471.40	476.40	330,088
2024-01-01	481.20	481.20	481.20	481.20	0
2023-12-29	479.00	482.80	479.00	481.20	509,813
2023-12-28	473.20	485.20	473.20	482.40	592,982
2023-12-27	471.80	487.60	471.80	482.60	638,299
2023-12-26	482.00	482.00	482.00	482.00	0
2023-12-25	482.00	482.00	482.00	482.00	0
2023-12-22	478.00	483.00	477.00	482.00	630,293
2023-12-21	469.00	479.80	464.80	477.80	67,957
2023-12-20	473.60	476.40	470.00	476.40	452,435
2023-12-19	475.80	475.80	467.40	468.80	140,938
2023-12-18	486.20	486.20	468.80	470.20	359,568
2023-12-15	479.80	483.20	473.60	475.00	423,115
2023-12-14	463.00	476.60	463.00	475.20	652,462
2023-12-13	458.60	460.20	451.00	456.20	335,829
2023-12-12	458.00	459.40	447.80	447.80	406,946
2023-12-11	461.40	461.40	448.60	455.20	403,294
2023-12-08	463.20	463.20	449.00	450.60	187,313
2023-12-07	446.00	454.00	440.00	452.20	381,916
2023-12-06	450.00	450.00	440.20	442.20	199,034
2023-12-05	450.00	450.00	432.20	442.00	248,222
2023-12-04	434.80	445.20	434.20	440.00	270,724
2023-12-01	440.20	440.20	430.80	432.80	275,214
2023-11-30	430.00	433.60	427.40	429.80	436,898
2023-11-29	438.40	438.40	426.60	434.00	152,789
2023-11-28	436.80	436.80	423.20	431.40	140,355
2023-11-27	434.40	434.40	425.00	426.40	138,810
2023-11-24	439.60	439.60	425.20	430.00	164,563
2023-11-23	434.00	434.00	424.00	430.00	152,597
2023-11-22	425.80	426.20	418.20	426.20	260,936
2023-11-21	413.60	419.80	413.60	415.80	253,787
2023-11-20	416.60	418.20	410.20	416.20	344,080
2023-11-17	412.00	416.40	401.20	414.40	244,785
2023-11-16	411.80	411.80	401.60	405.80	464,644
2023-11-15	415.00	422.00	407.00	409.40	430,334
2023-11-14	416.60	416.60	392.20	412.40	1,051,729
2023-11-13	412.60	425.40	412.60	423.00	893,652
2023-11-10	414.40	416.80	407.20	416.80	283,942
2023-11-09	415.80	416.00	403.40	414.60	613,154
2023-11-08	402.00	411.00	402.00	404.80	550,514
2023-11-07	396.00	413.40	396.00	407.80	265,884
2023-11-06	417.40	417.40	402.60	405.80	190,047
2023-11-03	424.80	425.20	416.00	418.80	223,943
2023-11-02	411.20	415.20	407.00	415.20	726,493
2023-11-01	408.20	408.40	401.40	404.80	194,648
2023-10-31	405.40	409.00	402.20	403.00	216,526
2023-10-30	392.60	406.40	392.60	402.40	82,280
2023-10-27	406.00	406.00	395.80	402.40	204,636
2023-10-26	393.00	399.00	393.00	396.80	1,064,322
2023-10-25	403.20	403.20	392.20	396.40	233,125
2023-10-24	402.60	402.60	393.80	399.00	187,543
2023-10-23	399.60	400.40	392.00	394.80	126,540
2023-10-20	410.00	410.20	400.00	403.00	204,835
2023-10-19	398.00	411.20	398.00	409.20	242,365
2023-10-18	407.80	413.20	406.00	407.60	340,977
2023-10-17	416.40	416.40	407.40	413.00	167,905
2023-10-16	411.20	411.40	404.00	407.20	1,023,031
2023-10-13	414.40	414.40	400.40	404.20	374,662
2023-10-12	417.40	424.80	413.80	413.80	527,954
2023-10-11	416.40	416.40	402.60	411.80	364,282
2023-10-10	392.00	410.40	392.00	408.20	466,016
2023-10-09	407.00	407.00	399.40	400.80	307,801
2023-10-06	405.40	407.60	402.20	407.00	249,000
2023-10-05	400.00	410.00	400.00	403.40	153,844
2023-10-04	398.80	415.20	398.80	410.00	152,023
2023-10-03	435.00	435.00	407.40	407.40	220,135
2023-10-02	432.40	439.20	423.40	426.40	143,699
2023-09-29	442.20	442.20	430.60	434.20	255,927
2023-09-28	419.60	435.00	419.60	435.00	300,801
2023-09-27	416.40	430.60	413.00	430.00	229,577
2023-09-26	434.00	434.00	415.80	417.40	328,146
2023-09-25	459.20	459.20	436.20	438.80	166,759
2023-09-22	437.40	451.20	437.40	448.40	424,294
2023-09-21	449.60	451.80	442.60	448.20	110,225
2023-09-20	432.40	447.20	432.40	444.00	276,491
2023-09-19	443.40	445.20	439.80	442.80	85,632
2023-09-18	437.00	441.20	434.40	440.40	667,821
2023-09-15	435.60	440.20	432.20	433.20	585,766
2023-09-14	431.60	440.80	423.00	433.60	332,066
2023-09-13	438.60	438.60	426.80	429.60	110,711
2023-09-12	437.40	437.60	429.80	436.40	149,013
2023-09-11	426.40	445.20	426.40	435.80	869,575
2023-09-08	444.20	444.20	436.60	437.00	120,337
2023-09-07	439.40	447.40	439.40	445.00	328,359
2023-09-06	439.40	443.80	438.00	442.80	46,005
2023-09-05	439.00	441.60	434.80	441.00	71,244
2023-09-04	443.80	445.00	438.40	440.40	89,216
2023-09-01	442.80	446.40	439.80	441.80	88,748
2023-08-31	450.00	450.00	438.20	440.80	194,351
2023-08-30	446.00	446.00	438.20	439.20	136,181
2023-08-29	436.20	443.00	433.60	436.20	340,389
2023-08-28	432.80	432.80	432.80	432.80	0
2023-08-25	432.20	436.60	431.80	432.80	75,358
2023-08-24	437.00	437.00	429.20	432.60	201,794
2023-08-23	434.60	434.60	426.00	430.40	590,138
2023-08-22	430.00	430.00	421.80	426.20	114,142
2023-08-21	417.20	421.60	417.20	420.00	156,538
2023-08-18	448.20	448.20	423.40	425.60	198,536
2023-08-17	434.20	437.60	431.20	437.60	152,106
2023-08-16	430.20	438.00	430.20	437.20	229,128
2023-08-15	427.80	433.60	427.80	432.20	96,020
2023-08-14	425.60	433.20	425.60	431.20	123,263
2023-08-11	427.80	432.80	427.60	429.40	115,331
2023-08-10	418.80	432.00	418.80	431.40	81,371
2023-08-09	435.20	436.40	425.80	430.00	1,100,164
2023-08-08	430.00	434.00	425.00	425.00	99,311
2023-08-07	436.80	436.80	428.60	429.40	103,060
2023-08-04	422.80	436.20	422.80	434.00	150,864
2023-08-03	429.60	435.40	429.60	433.20	108,521
2023-08-02	436.60	443.20	436.60	440.00	181,355
2023-08-01	432.00	447.80	432.00	443.20	104,992
2023-07-31	438.40	449.80	438.40	442.00	176,846
2023-07-28	441.40	455.00	440.00	441.80	238,928
2023-07-27	440.00	473.20	430.20	454.20	366,960
2023-07-26	433.80	436.60	433.00	436.60	240,801
2023-07-25	431.20	436.40	430.80	436.20	184,570
2023-07-24	424.40	433.60	424.40	432.20	224,129
2023-07-21	432.60	433.40	426.40	430.00	234,265
2023-07-20	429.80	431.20	422.40	430.40	389,545
2023-07-19	419.00	423.40	415.80	422.20	150,767
2023-07-18	407.00	411.00	405.80	409.80	249,398
2023-07-17	408.00	410.20	405.00	406.80	147,249
2023-07-14	408.20	415.40	408.20	410.20	114,325
2023-07-13	400.20	413.80	400.20	412.00	334,398
2023-07-12	397.40	404.80	397.40	404.80	376,238
2023-07-11	387.00	400.60	387.00	396.60	87,147
2023-07-10	400.60	400.60	395.80	396.60	235,453
2023-07-07	395.40	402.20	390.00	400.00	204,616
2023-07-06	392.40	397.80	392.40	393.80	122,941
2023-07-05	396.20	400.80	393.80	399.00	244,710
2023-07-04	392.40	404.00	392.40	401.00	209,194
2023-07-03	389.40	404.60	388.40	401.20	208,647
2023-06-30	406.80	406.80	396.60	398.40	256,444
2023-06-29	399.40	406.00	394.60	397.40	236,634
2023-06-28	387.00	406.40	387.00	404.80	381,904
2023-06-27	391.80	397.20	391.20	396.20	492,653
2023-06-26	391.80	395.80	384.60	390.80	350,228
2023-06-23	402.00	404.20	397.20	402.80	255,799
2023-06-22	423.60	423.60	400.40	403.40	183,869
2023-06-21	421.80	421.80	412.40	415.40	152,041
2023-06-20	418.60	418.80	410.40	413.60	135,313
2023-06-19	419.60	420.60	414.60	418.60	252,540
2023-06-16	420.00	420.80	412.20	420.80	891,805
2023-06-15	425.60	425.60	412.20	417.00	151,389
2023-06-14	425.00	425.60	418.20	423.40	306,060
2023-06-13	415.20	421.80	408.40	421.60	267,988
2023-06-12	416.00	419.80	416.00	418.60	119,283
2023-06-09	406.40	419.00	406.40	418.40	167,717
2023-06-08	430.00	430.00	413.20	418.40	197,121
2023-06-07	421.40	422.00	416.20	420.40	245,658
2023-06-06	424.80	424.80	413.80	420.80	131,558
2023-06-05	418.80	420.80	415.40	419.00	226,415
2023-06-02	422.00	422.00	414.40	418.80	236,600
2023-06-01	415.60	415.60	409.60	413.60	115,319
2023-05-31	411.60	419.40	408.20	413.20	657,364
2023-05-30	418.00	421.80	408.60	412.80	304,429
2023-05-29	410.20	410.20	410.20	410.20	0
2023-05-26	419.20	419.20	407.60	410.20	119,268
2023-05-25	417.80	417.80	406.20	406.60	151,560
2023-05-24	415.20	415.20	405.40	409.80	348,329
2023-05-23	427.40	427.40	418.40	420.40	221,590
2023-05-22	411.20	419.80	411.20	418.40	258,686
2023-05-19	420.80	423.20	413.20	420.60	316,653
2023-05-18	415.00	426.40	410.00	410.80	342,897
2023-05-17	416.80	416.80	406.40	411.40	97,056
2023-05-16	407.20	417.40	406.40	409.40	289,314
2023-05-15	410.20	410.40	399.20	402.80	220,276
2023-05-12	400.20	410.40	400.20	407.00	129,783
2023-05-11	421.80	421.80	406.40	409.20	447,446
2023-05-10	413.60	414.80	410.20	414.20	408,229
2023-05-09	409.60	412.60	406.60	411.80	195,912
2023-05-08	411.00	411.00	411.00	411.00	0
2023-05-05	400.00	411.00	400.00	411.00	194,674
2023-05-04	413.80	413.80	398.60	407.00	584,168
2023-05-03	413.60	413.60	404.20	405.40	202,254
2023-05-02	402.00	408.20	402.00	406.40	219,216
2023-05-01	405.40	405.40	405.40	405.40	0
2023-04-28	405.80	405.80	394.40	405.40	933,512
2023-04-27	393.00	397.60	389.00	396.20	346,630
2023-04-26	390.00	390.00	378.60	389.80	374,018
2023-04-25	386.00	387.40	380.60	386.00	158,825
2023-04-24	395.80	397.40	385.80	386.80	204,204
2023-04-21	396.00	397.40	391.20	396.80	334,080
2023-04-20	394.80	396.20	390.20	396.20	337,778
2023-04-19	410.00	410.80	405.00	409.00	333,653
2023-04-18	427.00	427.00	410.00	410.00	1,080,806
2023-04-17	417.20	420.00	412.20	418.20	619,307
2023-04-14	405.00	418.80	405.00	412.80	320,791
2023-04-13	417.60	417.60	406.00	409.80	743,183
2023-04-12	392.20	408.60	392.20	408.60	430,858
2023-04-11	385.00	399.80	385.00	399.00	220,760
2023-04-10	390.00	390.00	390.00	390.00	0
2023-04-07	390.00	390.00	390.00	390.00	0
2023-04-06	385.00	393.20	385.00	390.00	197,888
2023-04-05	409.40	409.40	385.20	385.60	205,948
2023-04-04	409.80	409.80	399.80	399.80	220,659
2023-04-03	414.60	414.60	401.60	405.40	238,882
2023-03-31	400.00	417.40	400.00	413.80	315,910
2023-03-30	407.20	409.40	404.80	409.00	177,683
2023-03-29	395.80	404.20	395.80	404.20	435,960
2023-03-28	397.80	400.00	395.60	399.80	392,190
2023-03-27	399.40	399.40	395.40	396.80	213,308
2023-03-24	396.40	399.40	391.00	395.80	349,246
2023-03-23	399.00	401.60	393.20	400.80	176,856
2023-03-22	399.00	399.00	391.40	395.00	665,404
2023-03-21	398.00	403.00	396.20	397.60	147,169
2023-03-20	392.60	397.40	382.40	395.00	270,708
2023-03-17	398.80	401.40	387.40	392.80	545,955
2023-03-16	399.60	399.60	390.20	398.00	258,227
2023-03-15	404.60	405.20	390.20	390.20	481,779
2023-03-14	412.20	415.20	400.80	410.80	281,318
2023-03-13	419.60	419.60	399.20	402.40	1,238,623
2023-03-10	417.00	423.20	413.80	419.60	299,758
2023-03-09	436.20	436.20	427.20	430.60	159,086
2023-03-08	440.80	440.80	425.60	434.20	180,968
2023-03-07	433.40	438.20	428.00	431.60	238,082
2023-03-06	432.20	436.20	427.80	435.00	310,535
2023-03-03	440.00	440.00	430.20	433.00	271,652
2023-03-02	429.40	448.60	427.00	434.20	675,921
2023-03-01	419.00	427.00	416.80	423.00	325,432
2023-02-28	416.20	418.00	404.20	413.60	593,038
2023-02-27	402.20	410.40	402.20	409.60	437,905
2023-02-24	398.20	406.60	398.20	402.80	1,246,513
2023-02-23	390.00	398.80	390.00	396.60	232,095
2023-02-22	395.60	395.60	389.20	393.00	305,550
2023-02-21	404.00	409.20	398.20	398.20	145,585
2023-02-20	400.20	407.40	400.20	406.00	162,398
2023-02-17	402.80	404.80	398.40	404.20	169,454
2023-02-16	415.60	415.60	399.80	404.40	106,205
2023-02-15	400.40	406.60	399.60	405.80	146,114
2023-02-14	404.60	414.40	402.20	404.00	259,032
2023-02-13	406.20	407.80	400.60	407.80	138,437
2023-02-10	397.40	404.20	396.00	399.80	243,910
2023-02-09	401.60	403.80	398.20	403.00	329,810
2023-02-08	402.00	409.20	398.60	398.80	496,710
2023-02-07	403.00	403.00	390.80	396.20	598,338
2023-02-06	409.00	416.40	390.80	405.00	1,043,082
2023-02-03	417.00	422.00	410.60	418.80	420,811
2023-02-02	404.40	426.60	404.40	420.80	902,383
2023-02-01	408.00	416.80	408.00	414.40	397,116
2023-01-31	416.80	416.80	397.80	409.00	586,747
2023-01-30	411.00	418.00	411.00	416.80	211,496
2023-01-27	421.80	422.20	413.80	418.40	209,967
2023-01-26	428.20	428.20	416.40	419.00	179,711
2023-01-25	423.00	431.80	414.60	418.00	195,681
2023-01-24	412.40	427.80	412.40	425.60	271,546
2023-01-23	417.20	425.60	414.20	425.60	331,716
2023-01-20	412.80	416.00	410.00	413.60	351,320
2023-01-19	414.00	414.00	408.00	410.20	160,836
2023-01-18	401.40	414.60	401.40	414.60	789,983
2023-01-17	415.00	415.00	400.60	402.80	1,237,411
2023-01-16	422.60	422.60	409.20	410.60	163,068
2023-01-13	414.00	416.80	411.40	413.00	127,048
2023-01-12	410.80	416.20	408.60	415.60	445,558
2023-01-11	405.60	423.20	405.60	411.40	194,480
2023-01-10	403.20	413.60	403.20	411.20	200,097
2023-01-09	406.20	414.40	406.20	413.00	201,033
2023-01-06	409.40	409.40	401.80	405.40	186,003
2023-01-05	412.20	415.00	397.00	404.40	414,160
2023-01-04	399.00	422.40	399.00	422.40	352,648
2023-01-03	402.60	411.40	402.60	408.20	313,074
2023-01-02	404.20	404.20	404.20	404.20	0
2022-12-30	396.80	408.80	396.80	404.20	75,077
2022-12-29	400.00	406.20	400.00	404.20	136,614
2022-12-28	402.00	408.20	399.20	405.40	270,884
2022-12-27	401.80	401.80	401.80	401.80	0
2022-12-26	401.80	401.80	401.80	401.80	0
2022-12-23	397.20	401.80	395.20	401.80	209,318
2022-12-22	399.80	400.20	390.60	396.20	640,872
2022-12-21	391.80	391.80	384.60	390.60	151,213
2022-12-20	374.00	385.60	374.00	384.20	490,734
2022-12-19	373.60	384.00	373.60	381.20	189,410
2022-12-16	376.60	376.60	371.20	372.40	542,558
2022-12-15	377.60	383.80	377.00	380.00	157,631
2022-12-14	382.00	387.20	382.00	383.20	1,186,729
2022-12-13	375.00	390.60	372.20	385.20	413,654
2022-12-12	385.80	385.80	371.20	374.80	133,399
2022-12-09	373.60	380.80	367.80	380.80	319,665
2022-12-08	373.00	379.80	372.60	374.60	384,404
2022-12-07	383.00	383.00	372.60	375.60	575,915
2022-12-06	392.00	392.40	384.80	384.80	119,183
2022-12-05	387.40	392.20	386.60	392.00	163,846
2022-12-02	390.20	391.20	383.40	388.40	231,653
2022-12-01	385.00	394.40	376.00	390.00	520,041
2022-11-30	388.80	388.80	378.60	379.60	509,430
2022-11-29	382.20	388.20	382.20	385.20	215,844
2022-11-28	385.80	391.00	385.20	386.20	255,656
2022-11-25	390.00	390.00	380.40	387.60	1,570,431
2022-11-24	396.00	396.00	383.60	383.80	788,139
2022-11-23	382.20	390.00	379.80	387.80	1,506,535
2022-11-22	377.00	382.60	373.80	382.20	1,819,173
2022-11-21	382.80	382.80	370.00	374.40	1,650,948
2022-11-18	381.60	381.60	373.00	375.40	349,639
2022-11-17	366.20	375.20	366.20	375.20	1,253,775
2022-11-16	374.40	377.00	367.80	373.20	287,845
2022-11-15	388.80	391.40	375.40	379.20	594,357
2022-11-14	397.00	397.00	381.60	389.40	212,336
2022-11-11	382.00	407.60	382.00	399.60	474,580
2022-11-10	364.60	384.80	362.80	384.80	953,559
2022-11-09	363.80	365.60	363.00	363.60	1,350,164
2022-11-08	369.00	375.60	365.00	365.00	319,861
2022-11-07	364.40	372.00	361.20	371.00	1,503,861
2022-11-04	357.00	366.00	355.00	362.40	176,651
2022-11-03	354.00	354.00	344.00	348.60	231,625
2022-11-02	356.80	356.80	349.60	350.00	219,515
2022-11-01	342.00	350.20	340.60	350.20	468,864
2022-10-31	337.00	344.40	336.40	339.20	175,496
2022-10-28	335.80	342.00	335.80	340.00	105,367
2022-10-27	346.60	348.80	341.40	344.00	176,019
2022-10-26	325.00	346.00	325.00	343.80	366,764
2022-10-25	329.00	333.20	326.80	332.00	337,198
2022-10-24	328.00	329.00	323.60	326.80	157,519
2022-10-21	323.60	324.60	317.00	321.60	113,387
2022-10-20	328.60	332.00	325.00	327.20	177,478
2022-10-19	331.20	336.40	321.20	328.20	482,247
2022-10-18	329.40	334.00	326.80	331.00	192,368
2022-10-17	307.40	327.80	307.40	326.20	252,963
2022-10-14	322.60	328.00	313.20	313.20	204,132
2022-10-13	305.00	325.00	305.00	319.60	236,395
2022-10-12	310.80	317.80	309.00	311.00	748,425
2022-10-11	318.00	321.80	314.80	317.80	127,443
2022-10-10	315.80	325.80	315.80	321.60	1,001,966
2022-10-07	335.40	335.40	319.00	323.40	170,944
2022-10-06	331.00	331.00	324.00	329.20	149,365
2022-10-05	324.00	328.40	322.40	327.20	289,555
2022-10-04	315.20	330.00	315.20	330.00	370,076
2022-10-03	303.40	314.40	299.80	314.40	315,052
2022-09-30	295.80	310.80	295.80	309.40	297,597
2022-09-29	307.60	308.80	298.40	302.20	301,360
2022-09-28	307.00	315.00	293.80	313.40	354,444
2022-09-27	327.60	328.40	310.00	310.00	369,786
2022-09-26	325.40	329.00	320.20	325.00	224,746
2022-09-23	332.60	339.80	326.60	329.40	255,440
2022-09-22	346.60	346.60	338.20	340.00	330,613
2022-09-21	328.00	348.20	328.00	346.40	232,882
2022-09-20	334.40	347.20	331.40	336.20	217,559
2022-09-19	342.20	342.20	342.20	342.20	0
2022-09-16	354.40	354.40	336.60	342.20	1,726,608
2022-09-15	345.80	352.80	345.80	346.60	535,577
2022-09-14	356.60	359.80	346.40	349.00	610,144
2022-09-13	366.60	368.20	358.60	363.00	1,470,458
2022-09-12	350.00	362.40	350.00	361.20	358,899
2022-09-09	331.00	347.60	331.00	346.60	202,946
2022-09-08	338.40	339.60	332.00	337.80	201,753
2022-09-07	332.80	336.40	329.00	336.40	284,034
2022-09-06	326.00	338.60	326.00	335.60	238,244
2022-09-05	334.80	341.00	331.60	333.60	216,464
2022-09-02	327.80	344.60	327.80	341.80	290,892
2022-09-01	340.40	344.60	332.60	337.00	562,489
2022-08-31	343.40	352.80	343.40	347.40	576,239
2022-08-30	342.60	357.60	342.60	350.20	436,638
2022-08-29	345.20	345.20	345.20	345.20	0
2022-08-26	340.80	349.60	340.80	345.20	205,637
2022-08-25	343.80	350.80	343.80	347.00	116,351
2022-08-24	339.60	348.00	339.60	347.00	372,853
2022-08-23	349.20	358.80	346.80	347.00	1,438,725
2022-08-22	368.00	368.00	352.60	355.00	2,284,654
2022-08-19	367.00	369.80	366.40	368.00	2,310,683
2022-08-18	367.80	371.00	367.00	368.00	304,698
2022-08-17	359.60	367.60	359.60	367.60	780,157
2022-08-16	357.00	363.00	357.00	363.00	905,151
2022-08-15	355.20	364.60	354.80	364.60	1,712,878
2022-08-12	351.80	359.40	351.80	355.40	217,102
2022-08-11	347.40	355.00	347.40	351.80	257,904
2022-08-10	332.60	350.60	332.60	349.40	210,658
2022-08-09	336.60	343.40	336.60	340.80	313,773
2022-08-08	334.00	345.80	334.00	343.00	217,254
2022-08-05	331.80	343.20	331.80	341.00	228,762
2022-08-04	329.60	340.60	329.60	340.00	173,467
2022-08-03	338.40	338.80	332.60	337.80	150,225
2022-08-02	335.80	340.80	335.00	336.60	140,739
2022-08-01	361.00	361.00	342.80	344.80	319,847
2022-07-29	331.40	361.20	331.20	359.80	747,098
2022-07-28	349.00	349.60	317.40	325.00	520,584
2022-07-27	347.60	349.20	342.80	344.60	1,404,704
2022-07-26	358.20	359.20	343.40	343.40	347,625
2022-07-25	347.60	356.40	340.60	355.00	784,399
2022-07-22	319.40	326.20	319.40	323.00	161,789
2022-07-21	315.60	327.60	315.60	323.60	267,419
2022-07-20	308.40	318.20	308.40	315.20	369,567
2022-07-19	293.60	313.80	293.60	313.80	446,046
2022-07-18	290.60	301.20	290.60	299.60	507,479
2022-07-15	285.40	296.20	285.40	295.00	283,885
2022-07-14	289.80	294.00	282.60	286.60	599,599
2022-07-13	297.40	298.00	288.80	293.20	312,357
2022-07-12	294.00	298.60	290.00	296.20	302,140
2022-07-11	295.20	300.20	291.40	294.80	419,710
2022-07-08	286.20	295.60	286.20	295.00	562,735
2022-07-07	294.80	294.80	289.60	293.20	237,585
2022-07-06	284.40	289.00	282.40	288.40	411,160
2022-07-05	301.00	301.00	283.40	284.60	307,484
2022-07-04	301.00	308.40	299.20	300.00	143,601
2022-07-01	302.00	308.80	300.00	303.20	242,627
2022-06-30	305.60	306.40	299.20	304.00	521,904
2022-06-29	323.40	323.40	309.60	311.20	233,412
2022-06-28	307.40	318.80	307.40	316.60	342,895
2022-06-27	314.80	315.80	311.20	313.80	291,370
2022-06-24	304.00	310.20	299.00	309.00	433,315
2022-06-23	304.00	309.80	301.40	302.20	532,676
2022-06-22	321.60	323.80	302.00	308.20	806,092
2022-06-21	336.20	339.20	329.40	329.40	173,926
2022-06-20	335.40	341.20	330.60	334.80	290,776
2022-06-17	345.60	348.20	336.40	336.40	1,127,975
2022-06-16	351.20	352.40	338.80	339.20	607,846
2022-06-15	350.00	351.80	346.40	350.00	445,320
2022-06-14	342.20	348.20	340.40	345.00	493,270
2022-06-13	353.40	353.40	340.80	343.00	803,728
2022-06-10	366.00	367.40	355.00	355.20	1,315,473
2022-06-09	368.00	371.60	366.00	369.20	522,937
2022-06-08	358.80	368.80	358.80	365.00	203,401
2022-06-07	359.00	368.80	359.00	366.20	262,729
2022-06-06	367.20	368.40	364.20	367.00	223,337
2022-06-03	361.00	361.00	361.00	361.00	0
2022-06-02	361.00	361.00	361.00	361.00	0
2022-06-01	354.00	366.00	352.40	361.00	467,243
2022-05-31	356.60	357.80	350.60	353.00	353,828
2022-05-30	352.60	358.00	348.00	357.60	297,563
2022-05-27	369.00	369.00	350.20	350.20	291,687
2022-05-26	355.20	362.00	354.60	360.20	810,995
2022-05-25	351.20	355.00	347.20	352.40	533,833
2022-05-24	352.80	355.60	349.00	350.20	556,261
2022-05-23	346.80	356.20	345.00	354.40	1,689,391
2022-05-20	351.80	358.20	344.60	344.60	272,925
2022-05-19	349.00	350.60	330.80	347.80	885,777
2022-05-18	343.80	366.60	340.40	353.00	1,071,326
2022-05-17	325.80	333.80	325.80	330.80	265,627
2022-05-16	330.20	330.60	325.20	325.40	189,530
2022-05-13	326.60	333.40	326.60	333.20	248,221
2022-05-12	320.40	329.60	319.60	327.20	538,566
2022-05-11	321.60	328.20	318.00	325.00	717,696
2022-05-10	314.80	323.00	313.80	318.80	783,112
2022-05-09	322.00	322.00	310.00	314.40	550,029
2022-05-06	317.00	321.00	315.20	319.40	347,942
2022-05-05	328.20	330.20	319.60	319.80	725,047
2022-05-04	332.20	332.20	318.00	321.00	643,072
2022-05-03	324.80	325.60	322.40	323.80	887,941
2022-05-02	323.40	323.40	323.40	323.40	0
2022-04-29	322.60	328.40	322.00	323.40	393,408
2022-04-28	327.00	327.00	318.60	322.20	947,340
2022-04-27	317.00	321.60	315.00	319.80	956,182
2022-04-26	323.80	324.00	317.20	318.00	1,851,631
2022-04-25	319.20	323.40	312.60	323.20	1,106,918
2022-04-22	328.80	330.80	322.20	322.20	2,368,392
2022-04-21	342.20	342.20	327.80	330.60	799,668
2022-04-20	330.00	334.20	329.80	334.00	448,251
2022-04-19	329.20	333.80	326.60	332.40	216,200
2022-04-18	327.20	327.20	327.20	327.20	0
2022-04-15	327.20	327.20	327.20	327.20	0
2022-04-14	336.00	336.00	324.40	327.20	2,201,192
2022-04-13	343.80	348.60	340.00	348.60	654,381
2022-04-12	336.60	343.60	336.20	343.00	421,855
2022-04-11	340.00	348.80	340.00	345.20	453,201
2022-04-08	337.20	345.40	337.20	344.60	311,871
2022-04-07	339.40	345.60	338.80	342.20	359,355
2022-04-06	345.00	346.80	340.00	341.60	383,735
2022-04-05	351.40	351.40	339.20	342.20	470,377
2022-04-04	346.00	350.20	341.60	349.40	264,435
2022-04-01	345.80	348.60	339.80	344.20	338,012
2022-03-31	333.20	343.80	329.80	341.60	2,655,503
2022-03-30	346.20	346.40	328.80	330.80	1,201,063
2022-03-29	340.00	356.60	340.00	356.60	723,370
2022-03-28	347.80	356.60	333.60	333.60	623,798
2022-03-25	359.00	359.00	347.00	350.00	297,173
2022-03-24	364.20	364.20	349.00	350.60	293,955
2022-03-23	356.80	359.80	348.80	355.00	424,160
2022-03-22	360.00	365.00	356.60	360.00	300,233
2022-03-21	361.40	368.60	360.60	365.40	286,935
2022-03-18	362.40	372.20	362.40	368.20	561,199
2022-03-17	394.20	394.20	369.80	370.20	404,815
2022-03-16	392.40	392.40	380.20	385.00	989,680
2022-03-15	395.00	395.00	379.80	382.40	259,555
2022-03-14	396.40	400.20	389.80	394.80	342,954
2022-03-11	382.00	395.40	382.00	390.20	402,606
2022-03-10	381.60	385.00	375.40	383.60	375,541
2022-03-09	372.60	381.60	368.40	380.40	395,358
2022-03-08	361.00	370.40	345.80	365.60	1,043,076
2022-03-07	327.80	359.00	322.60	347.00	561,139
2022-03-04	368.40	368.40	341.80	341.80	594,995
2022-03-03	389.80	389.80	359.40	361.80	545,321
2022-03-02	375.60	386.00	368.60	380.00	256,560
2022-03-01	386.20	396.40	373.80	374.40	285,284
2022-02-28	395.00	396.00	388.80	396.00	170,712
2022-02-25	382.60	400.00	382.00	400.00	266,654
2022-02-24	384.00	393.80	381.00	381.00	290,481
2022-02-23	411.80	412.80	399.40	399.40	190,705
2022-02-22	418.60	418.60	403.80	409.80	145,856
2022-02-21	425.00	425.00	410.80	417.80	202,547
2022-02-18	420.00	424.40	416.40	420.60	218,928
2022-02-17	421.80	433.80	421.80	422.00	170,349
2022-02-16	440.40	440.40	430.20	433.20	86,713
2022-02-15	434.80	440.00	430.80	439.40	91,866
2022-02-14	439.00	439.00	429.40	434.80	137,691
2022-02-11	440.80	444.60	438.40	444.40	97,126
2022-02-10	453.20	453.20	441.40	447.20	136,617
2022-02-09	454.00	454.00	445.20	453.40	436,045
2022-02-08	444.80	449.60	436.80	445.40	96,340
2022-02-07	449.20	456.40	445.40	445.40	115,047
2022-02-04	447.60	462.00	447.60	454.40	232,132
2022-02-03	454.40	464.60	454.40	456.60	188,010
2022-02-02	449.20	472.60	449.20	462.80	145,692
2022-02-01	447.20	467.40	447.20	464.20	189,463
2022-01-31	449.00	460.40	446.80	456.80	340,760
2022-01-28	450.00	459.40	445.60	447.00	381,819
2022-01-27	451.00	463.40	451.00	458.40	157,853
2022-01-26	439.80	464.80	439.80	456.40	256,096
2022-01-25	462.40	465.40	445.80	451.80	481,763
2022-01-24	477.00	477.20	454.20	456.80	379,017
2022-01-21	498.60	498.60	475.80	477.00	405,419
2022-01-20	487.60	491.00	481.60	490.00	607,841
2022-01-19	489.60	492.00	482.60	488.40	273,099
2022-01-18	490.00	495.20	485.00	491.00	1,031,378
2022-01-17	464.40	486.00	464.40	485.00	202,579
2022-01-14	468.40	481.80	468.40	476.20	292,887
2022-01-13	470.40	482.00	468.80	482.00	369,180
2022-01-12	469.20	475.00	465.80	472.40	184,615
2022-01-11	469.80	469.80	461.40	464.20	283,148
2022-01-10	463.60	464.40	454.60	458.20	160,457
2022-01-07	451.40	462.00	451.40	458.80	119,234
2022-01-06	459.00	467.60	458.00	461.80	98,741
2022-01-05	465.20	470.00	462.00	462.20	167,009
2022-01-04	458.60	470.40	454.20	466.60	295,521
2022-01-03	450.20	450.20	450.20	450.20	0
2021-12-31	443.40	450.20	439.40	450.20	84,524
2021-12-30	448.20	448.20	443.20	445.00	107,889
2021-12-29	452.40	452.40	441.40	447.00	136,847
2021-12-28	438.00	438.00	438.00	438.00	0
2021-12-27	438.00	438.00	438.00	438.00	0
2021-12-24	455.20	455.20	438.00	438.00	12,725
2021-12-23	447.80	447.80	440.20	446.40	107,734
2021-12-22	422.60	438.40	422.60	438.20	197,564
2021-12-21	431.80	436.40	426.20	435.20	1,127,580
2021-12-20	419.60	427.80	419.60	426.40	176,883
2021-12-17	417.40	432.20	417.40	430.20	339,490
2021-12-16	425.00	425.80	420.00	424.00	131,457
2021-12-15	409.40	418.80	409.40	416.00	395,678
2021-12-14	427.20	428.80	417.20	417.40	364,444
2021-12-13	428.80	435.00	425.20	425.20	202,287
2021-12-10	418.20	428.00	418.20	423.20	278,211
2021-12-09	427.20	437.20	425.80	425.80	116,763
2021-12-08	439.80	443.60	433.20	436.80	227,262
2021-12-07	437.00	444.40	437.00	440.00	167,505
2021-12-06	435.80	439.20	432.40	436.80	129,574
2021-12-03	436.20	437.40	429.00	431.60	225,424
2021-12-02	418.60	430.20	416.00	427.40	843,615
2021-12-01	431.60	431.60	418.00	423.60	305,036
2021-11-30	422.40	422.40	408.80	414.00	815,242
2021-11-29	434.60	434.60	423.40	425.00	897,254
2021-11-26	437.00	439.40	428.60	428.60	176,333
2021-11-25	449.00	455.00	447.80	449.40	109,267
2021-11-24	459.80	464.00	450.40	450.40	134,320
2021-11-23	456.00	465.20	452.60	457.40	165,939
2021-11-22	474.20	474.20	459.00	459.60	169,397
2021-11-19	468.40	469.60	462.40	465.40	125,047
2021-11-18	465.40	470.40	465.20	468.00	280,630
2021-11-17	450.60	469.40	450.60	464.80	213,794
2021-11-16	482.00	482.00	461.00	461.00	131,920
2021-11-15	482.80	484.20	476.60	476.60	235,169
2021-11-12	481.00	481.20	476.00	480.20	453,025
2021-11-11	467.40	482.80	467.40	482.80	364,580
2021-11-10	464.40	474.40	464.40	471.00	278,179
2021-11-09	472.40	477.40	466.00	467.80	264,897
2021-11-08	469.00	475.20	465.40	475.20	144,608
2021-11-05	480.20	480.20	468.20	470.40	141,230
2021-11-04	472.80	473.60	460.60	468.20	1,102,503
2021-11-03	459.20	465.20	459.20	462.80	445,186
2021-11-02	486.20	486.20	461.40	462.20	165,047
2021-11-01	466.80	477.00	466.80	474.40	152,867
2021-10-29	488.80	488.80	466.60	472.00	403,396
2021-10-28	491.40	491.40	470.80	477.20	272,723
2021-10-27	483.00	487.00	476.00	476.00	1,099,413
2021-10-26	480.60	486.40	478.20	483.00	686,037
2021-10-25	464.80	481.40	464.80	478.60	454,675
2021-10-22	477.80	479.00	474.80	475.80	290,165
2021-10-21	475.00	479.00	472.40	478.40	1,007,882
2021-10-20	476.80	481.00	471.80	478.00	465,756
2021-10-19	437.60	478.20	437.60	475.60	1,431,665
2021-10-18	475.00	475.00	447.60	449.60	411,974
2021-10-15	472.40	475.60	463.40	464.00	359,105
2021-10-14	461.80	471.40	460.20	470.80	301,956
2021-10-13	462.60	471.80	462.60	469.00	830,058
2021-10-12	470.00	476.20	468.60	474.20	182,226
2021-10-11	476.60	476.60	473.20	475.20	234,960
2021-10-08	488.20	488.20	473.80	479.00	110,651
2021-10-07	473.60	478.80	468.40	476.60	272,236
2021-10-06	467.80	475.00	465.60	468.00	190,520
2021-10-05	472.00	476.40	461.80	471.40	196,958
2021-10-04	493.60	493.60	472.40	472.80	196,394
2021-10-01	482.20	485.40	479.00	482.80	237,381
2021-09-30	476.20	492.80	476.20	488.00	292,499
2021-09-29	490.40	496.60	486.40	488.00	1,030,015
2021-09-28	491.00	501.00	491.00	493.80	316,265
2021-09-27	516.50	520.00	499.20	501.00	234,027
2021-09-24	518.50	519.50	505.50	506.00	188,293
2021-09-23	515.00	526.00	514.00	518.00	489,066
2021-09-22	515.00	523.50	515.00	520.50	240,231
2021-09-21	524.00	524.00	518.00	519.50	12,308
2021-09-20	529.50	529.50	514.00	519.50	174,425
2021-09-17	539.50	540.50	525.50	525.50	431,419
2021-09-16	538.50	543.00	531.50	536.00	224,744
2021-09-15	548.00	552.00	534.50	534.50	123,538
2021-09-14	546.50	556.50	546.50	550.00	225,712
2021-09-13	569.00	569.00	554.00	560.00	476,304
2021-09-10	552.00	559.00	549.00	557.00	140,438
2021-09-09	544.50	556.50	544.50	553.50	154,897
2021-09-08	573.50	573.50	553.00	556.00	189,425
2021-09-07	577.00	577.00	559.50	560.00	96,485
2021-09-06	564.50	566.50	560.00	564.00	757,217
2021-09-03	564.50	571.00	563.50	565.00	345,201
2021-09-02	561.00	566.00	561.00	565.00	90,495
2021-09-01	563.00	566.50	559.50	563.00	191,014
2021-08-31	560.50	567.50	558.00	562.00	261,276
2021-08-30	563.00	563.00	563.00	563.00	0
2021-08-27	570.00	570.00	559.50	563.00	260,469
2021-08-26	562.50	565.00	559.50	562.50	149,591
2021-08-25	560.50	567.50	560.00	567.00	104,925
2021-08-24	554.50	560.00	554.50	559.00	123,610
2021-08-23	562.00	565.00	557.50	559.00	133,855
2021-08-20	554.50	562.00	554.50	559.50	93,793
2021-08-19	550.50	562.00	547.50	558.00	105,319
2021-08-18	570.00	570.00	557.50	559.00	321,816
2021-08-17	560.00	564.50	556.00	559.50	256,845
2021-08-16	561.00	561.00	554.00	559.50	235,563
2021-08-13	558.00	562.50	558.00	561.50	191,506
2021-08-12	565.50	566.00	557.00	560.00	135,354
2021-08-11	564.00	564.00	558.00	563.00	159,747
2021-08-10	552.50	562.00	551.00	560.00	269,552
2021-08-09	552.00	556.00	550.00	552.00	215,075
2021-08-06	552.50	554.00	547.50	554.00	393,620
2021-08-05	555.50	555.50	545.00	552.00	335,381
2021-08-04	550.50	556.00	546.00	551.00	1,226,605
2021-08-03	518.00	549.00	517.50	546.50	506,543
2021-08-02	536.00	536.00	521.50	525.00	274,131
2021-07-30	534.50	537.50	528.50	533.00	342,646
2021-07-29	529.50	540.50	516.50	538.50	502,157
2021-07-28	533.50	538.00	514.00	518.00	379,083
2021-07-27	526.50	538.00	526.50	537.50	122,661
2021-07-26	519.50	538.00	519.50	537.00	324,353
2021-07-23	513.00	524.00	513.00	523.00	475,475
2021-07-22	526.00	538.50	518.00	520.00	279,258
2021-07-21	507.00	524.50	507.00	520.00	412,675
2021-07-20	523.50	523.50	513.50	519.00	743,696
2021-07-19	520.00	520.00	507.50	513.50	226,882
2021-07-16	525.50	530.50	517.50	520.50	143,304
2021-07-15	531.50	532.00	525.00	525.50	198,733
2021-07-14	552.00	552.00	533.00	534.50	210,718
2021-07-13	537.00	548.00	536.50	539.00	504,385
2021-07-12	530.50	542.00	530.50	537.00	551,675
2021-07-09	515.00	542.00	515.00	540.00	574,103
2021-07-08	541.00	541.00	523.00	529.00	574,436
2021-07-07	541.50	542.50	533.00	536.50	246,539
2021-07-06	552.50	555.00	535.00	537.00	544,270
2021-07-05	550.00	558.00	532.50	556.50	435,132
2021-07-02	544.00	548.00	540.00	547.50	183,885
2021-07-01	530.50	536.50	528.50	535.00	365,123
2021-06-30	531.00	534.50	523.50	528.00	729,622
2021-06-29	535.50	544.50	528.50	531.50	632,584
2021-06-28	542.00	543.00	529.00	532.50	350,879
2021-06-25	536.50	545.00	534.00	544.00	302,712
2021-06-24	540.00	541.00	533.50	534.50	487,636

Share	Price	Change
Novacyt (NCYT)	42.10	27.58%
Segro (SGRO)	876.00	18.06%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	339.00	15.31%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Velocity Comp (VEL)	13.00	-13.33%
Kenmare Resources (KMR)	179.20	-9.86%
Futura Medical (FUM)	0.55	-8.33%
Gamma Communications (GAMA)	807.50	-8.24%
Ariana (AAU)	1.80	-6.25%

Share	Price	Volume
Tower Resources (TRP)	0.0185	1,844,561,439
Quantum Helium (QHE)	0.031	277,536,127
Premier African Minerals (PREM)	0.0205	243,518,879
UK Oil & Gas (UKOG)	0.0085	154,714,486
Forgent (FORG)	0.0155	119,865,881