Wt Broad Commod Share History

Wt Broad Commod Share Price history. The following table shows end-of-day data AGCP historical share prices for Wt Broad Commod, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	1,217.50	1,222.50	1,217.50	1,220.00	1,247
2026-05-21	1,234.00	1,241.50	1,234.00	1,241.50	6,423
2026-05-20	1,256.75	1,256.75	1,235.00	1,235.00	6,416
2026-05-19	1,261.50	1,261.50	1,259.00	1,256.75	214
2026-05-18	1,259.50	1,259.50	1,252.50	1,257.50	7,595
2026-05-15	1,241.50	1,244.50	1,241.50	1,246.25	91
2026-05-14	1,241.00	1,247.00	1,234.50	1,234.50	1,117
2026-05-13	1,249.00	1,260.50	1,248.00	1,254.75	850
2026-05-12	1,236.00	1,259.00	1,236.00	1,246.50	34,148
2026-05-11	1,211.00	1,217.50	1,211.00	1,217.50	447
2026-05-08	1,183.00	1,197.00	1,183.00	1,197.00	0
2026-05-07	1,194.00	1,194.00	1,178.50	1,183.00	7,366
2026-05-06	1,238.50	1,238.50	1,175.50	1,194.25	436
2026-05-05	1,240.50	1,240.50	1,232.50	1,228.75	287
2026-05-04	1,214.75	1,214.75	1,214.75	1,214.75	0
2026-05-01	1,222.50	1,222.50	1,208.00	1,214.75	60
2026-04-30	1,220.50	1,220.50	1,220.50	1,218.25	632
2026-04-29	1,211.00	1,223.00	1,211.00	1,223.00	3,131
2026-04-28	1,202.50	1,205.00	1,201.00	1,199.75	470
2026-04-27	1,190.00	1,191.00	1,190.00	1,195.00	355
2026-04-24	1,181.75	1,188.50	1,181.75	1,188.50	14,881
2026-04-23	1,183.00	1,183.00	1,182.50	1,181.75	56
2026-04-22	1,172.00	1,172.00	1,172.00	1,180.00	38
2026-04-21	1,149.00	1,163.50	1,149.00	1,163.50	48
2026-04-20	1,166.00	1,166.00	1,166.00	1,152.00	476
2026-04-17	1,166.50	1,166.50	1,166.50	1,133.25	1,742
2026-04-16	1,158.00	1,160.00	1,158.00	1,167.75	302
2026-04-15	1,149.50	1,151.50	1,149.50	1,154.50	4,049
2026-04-14	1,158.50	1,158.50	1,149.50	1,152.75	143
2026-04-13	1,179.00	1,179.00	1,179.00	1,175.00	3,613
2026-04-10	1,161.50	1,161.50	1,150.50	1,155.25	2,556
2026-04-09	1,152.25	1,168.25	1,152.25	1,168.25	295
2026-04-08	1,152.50	1,152.50	1,140.50	1,152.25	2,631
2026-04-07	1,234.00	1,245.00	1,225.00	1,225.00	2,300
2026-04-06	1,211.75	1,211.75	1,211.75	1,211.75	0
2026-04-03	1,211.75	1,211.75	1,211.75	1,211.75	0
2026-04-02	1,183.25	1,211.75	1,183.25	1,211.75	478
2026-04-01	1,178.50	1,192.00	1,178.50	1,183.25	1,972
2026-03-31	1,202.50	1,214.00	1,202.50	1,210.50	1,109
2026-03-30	1,215.00	1,215.00	1,210.00	1,204.25	24,004
2026-03-27	1,176.00	1,176.00	1,175.50	1,185.75	4,356
2026-03-26	1,156.00	1,156.00	1,156.00	1,164.75	271
2026-03-25	1,140.00	1,140.00	1,140.00	1,139.50	1,589
2026-03-24	1,141.50	1,144.50	1,141.50	1,145.50	3,359
2026-03-23	1,180.50	1,188.50	1,122.50	1,140.00	1,608
2026-03-20	1,185.50	1,185.50	1,184.00	1,177.75	3,691
2026-03-19	1,185.25	1,185.25	1,179.25	1,179.25	1
2026-03-18	1,167.50	1,185.50	1,167.50	1,185.25	231
2026-03-17	1,176.50	1,176.50	1,168.00	1,168.00	59
2026-03-16	1,184.00	1,184.00	1,184.00	1,176.50	527
2026-03-13	1,180.75	1,190.00	1,180.75	1,190.00	24
2026-03-12	1,170.50	1,173.50	1,170.50	1,180.75	479
2026-03-11	1,136.00	1,148.00	1,136.00	1,152.50	733
2026-03-10	1,162.00	1,162.00	1,130.00	1,130.00	65
2026-03-09	1,183.00	1,185.00	1,183.00	1,162.00	670
2026-03-06	1,111.00	1,141.50	1,111.00	1,139.75	777
2026-03-05	1,088.00	1,109.50	1,088.00	1,109.50	16
2026-03-04	1,099.00	1,099.00	1,099.00	1,088.00	35
2026-03-03	1,104.50	1,104.50	1,103.50	1,104.50	588
2026-03-02	1,093.50	1,093.50	1,093.50	1,083.25	256
2026-02-27	1,058.00	1,058.00	1,058.00	1,055.75	54
2026-02-26	1,035.00	1,035.00	1,035.00	1,045.00	255
2026-02-25	1,044.50	1,044.50	1,040.00	1,042.00	1,374
2026-02-24	1,046.00	1,046.00	1,036.75	1,036.75	117
2026-02-23	1,036.00	1,036.00	1,036.00	1,046.00	9,719
2026-02-20	1,033.50	1,033.50	1,033.50	1,035.75	155
2026-02-19	1,019.00	1,019.00	1,019.00	1,028.75	610
2026-02-18	1,001.50	1,001.50	1,001.50	1,013.25	594
2026-02-17	1,000.50	1,003.50	999.25	998.25	1,900
2026-02-16	1,000.00	1,000.00	1,000.00	1,002.50	18
2026-02-13	1,001.00	1,004.00	1,001.00	1,004.00	3,919
2026-02-12	1,017.50	1,017.50	1,017.50	1,003.75	336
2026-02-11	1,014.50	1,017.00	1,014.50	1,016.50	1,064
2026-02-10	1,014.00	1,014.00	1,008.00	1,008.00	0
2026-02-09	1,019.75	1,019.75	1,014.00	1,014.00	24
2026-02-06	1,013.00	1,022.00	1,013.00	1,019.75	655
2026-02-05	1,016.00	1,016.00	1,014.50	1,010.75	1,035
2026-02-04	1,010.00	1,012.00	1,010.00	1,012.25	38
2026-02-03	1,001.50	1,001.50	1,001.50	1,009.00	445
2026-02-02	991.25	995.00	991.00	991.25	259
2026-01-30	1,040.00	1,040.00	1,039.00	1,046.75	663
2026-01-29	1,060.50	1,062.50	1,059.50	1,048.75	8,329
2026-01-28	1,029.25	1,044.75	1,029.25	1,044.75	224
2026-01-27	1,030.00	1,031.50	1,030.00	1,029.25	7,203
2026-01-26	1,035.50	1,038.50	1,035.50	1,030.75	4,221
2026-01-23	1,018.50	1,019.00	1,018.50	1,027.50	157
2026-01-22	1,018.25	1,020.75	1,018.25	1,020.75	24
2026-01-21	1,025.00	1,025.00	1,025.00	1,018.25	65
2026-01-20	997.75	1,004.50	997.75	1,003.75	1,304
2026-01-19	1,005.50	1,005.50	999.75	1,001.38	4,326
2026-01-16	993.75	993.75	991.00	990.50	681
2026-01-15	989.00	990.25	986.50	991.63	7,950
2026-01-14	1,000.50	1,000.50	1,000.50	995.25	2,086
2026-01-13	985.00	987.25	984.50	995.13	1,568
2026-01-12	983.75	988.50	983.75	988.50	1,115
2026-01-09	974.00	979.50	974.00	980.50	11,536
2026-01-08	967.50	967.50	967.50	967.50	2,407
2026-01-07	975.63	975.63	966.88	966.88	2,081
2026-01-06	974.25	974.25	974.25	975.63	3,998
2026-01-05	942.88	961.75	942.88	961.75	522
2026-01-02	955.75	955.75	942.88	942.88	642
2026-01-01	955.75	955.75	955.75	955.75	0
2025-12-31	955.00	955.00	951.25	955.75	8,862
2025-12-30	955.25	955.25	955.25	963.25	40
2025-12-29	954.00	955.25	952.25	952.13	47,873
2025-12-26	962.13	962.13	962.13	962.13	0
2025-12-25	962.13	962.13	962.13	962.13	0
2025-12-24	962.75	962.75	962.75	962.13	60
2025-12-23	949.50	952.00	949.50	953.88	2,040
2025-12-22	949.75	949.75	948.25	947.25	1,814
2025-12-19	941.75	942.25	941.75	942.88	1,026
2025-12-18	945.00	945.00	945.00	942.50	235
2025-12-17	945.00	945.25	944.75	939.50	504
2025-12-16	937.25	937.25	930.50	929.63	2,472
2025-12-15	951.75	951.75	942.25	940.38	8,736
2025-12-12	956.00	957.75	956.00	947.25	1,074
2025-12-11	951.25	951.25	950.00	950.00	94
2025-12-10	954.50	954.50	954.50	951.25	2,798
2025-12-09	951.50	951.50	951.50	954.25	27
2025-12-08	970.38	970.38	957.88	957.88	445
2025-12-05	965.00	965.00	965.00	970.38	2,990
2025-12-04	959.50	959.50	959.25	959.00	3,559
2025-12-03	965.00	965.00	965.00	962.00	197
2025-12-02	968.25	968.25	968.25	966.75	81
2025-12-01	969.50	969.50	966.75	969.00	281
2025-11-28	977.25	977.25	977.25	963.38	61
2025-11-27	948.00	949.25	948.00	949.25	2,054
2025-11-26	948.25	948.25	948.25	948.00	1
2025-11-25	946.25	946.25	946.25	939.13	1,579
2025-11-24	946.88	946.88	946.88	946.88	1,198
2025-11-21	945.00	945.00	942.75	946.88	4,276
2025-11-20	960.25	960.25	960.25	955.75	126
2025-11-19	963.00	963.00	963.00	961.00	109
2025-11-18	958.50	958.50	958.50	959.38	8,923
2025-11-17	953.75	953.75	953.75	956.75	18
2025-11-14	968.75	968.75	965.00	962.00	5,636
2025-11-13	970.25	970.50	968.50	965.38	1,619
2025-11-12	967.25	970.00	967.25	968.00	1,673
2025-11-11	964.00	965.25	963.75	965.00	1,164
2025-11-10	943.50	952.00	943.50	952.00	6,123
2025-11-07	944.25	944.25	944.25	943.50	24
2025-11-06	956.25	956.25	944.00	944.00	41
2025-11-05	957.00	957.00	957.00	956.25	596
2025-11-04	954.00	954.00	954.00	953.63	2,382
2025-11-03	944.00	950.63	944.00	950.63	22,899
2025-10-31	945.25	945.25	944.00	944.00	57
2025-10-30	937.00	942.38	937.00	942.38	0
2025-10-29	926.88	937.00	926.88	937.00	425
2025-10-28	928.00	928.00	926.88	926.88	734
2025-10-27	935.38	935.38	928.00	928.00	367
2025-10-24	939.38	939.38	935.38	935.38	1,076
2025-10-23	934.50	939.00	934.50	939.38	2,827
2025-10-22	923.75	925.75	923.75	916.88	55
2025-10-21	927.25	927.25	913.50	914.13	843
2025-10-20	917.25	924.00	917.25	924.38	1,003
2025-10-17	917.00	921.25	917.00	915.25	165
2025-10-16	916.25	919.25	913.50	921.25	41
2025-10-15	921.00	921.00	915.25	916.25	2
2025-10-14	918.50	918.50	918.50	917.00	1
2025-10-13	915.25	919.00	915.25	918.38	197
2025-10-10	927.75	927.75	906.63	906.63	206
2025-10-09	924.50	924.50	924.50	927.75	4,969
2025-10-08	914.88	922.63	914.88	922.63	0
2025-10-07	909.50	914.88	909.50	914.88	327
2025-10-06	912.00	912.00	909.50	909.50	634
2025-10-03	903.75	907.25	903.75	906.88	157
2025-10-02	898.63	903.88	898.63	903.88	2,172
2025-10-01	899.25	899.25	898.00	898.63	256
2025-09-30	897.75	904.75	897.75	900.88	544
2025-09-29	908.63	908.63	904.63	904.63	0
2025-09-26	904.25	904.25	904.25	908.63	6,888
2025-09-25	897.25	903.25	897.25	905.63	917
2025-09-24	887.25	897.75	887.25	896.88	954
2025-09-23	881.50	888.75	881.50	888.38	8,698
2025-09-22	890.25	890.25	887.25	881.75	241
2025-09-19	888.75	888.75	884.00	882.50	2,242
2025-09-18	882.25	882.25	882.25	882.13	1,915
2025-09-17	887.00	887.00	887.00	884.13	232
2025-09-16	887.25	889.25	887.25	892.50	51
2025-09-15	885.75	885.75	885.25	888.38	2
2025-09-12	877.75	885.88	877.75	885.88	0
2025-09-11	883.50	883.50	876.50	877.75	3
2025-09-10	882.00	882.00	882.00	880.00	1
2025-09-09	884.75	884.75	884.75	879.75	429
2025-09-08	881.75	881.75	881.75	879.00	6,620
2025-09-05	883.63	883.63	874.38	874.38	2,118
2025-09-04	885.00	885.00	885.00	883.63	1
2025-09-03	891.00	891.00	887.50	887.50	17,156
2025-09-02	884.25	884.25	884.25	891.00	1,004
2025-09-01	883.00	883.00	875.25	879.00	324
2025-08-29	875.00	875.00	875.00	874.75	1,089
2025-08-28	869.25	869.25	868.75	868.25	3
2025-08-27	868.25	868.25	868.25	868.75	340
2025-08-26	873.25	873.25	870.00	866.75	1,202
2025-08-25	867.00	867.00	867.00	867.00	0
2025-08-22	866.25	867.00	866.25	867.00	0
2025-08-21	858.63	866.25	858.63	866.25	0
2025-08-20	853.00	853.25	853.00	858.63	91
2025-08-19	854.75	854.75	854.75	849.88	1
2025-08-18	852.75	853.00	852.75	853.63	2
2025-08-15	853.75	853.75	853.75	852.88	7,851
2025-08-14	852.50	852.50	852.50	850.63	6,096
2025-08-13	856.25	856.25	856.25	850.25	1
2025-08-12	861.00	861.00	855.25	853.13	12
2025-08-11	857.75	862.75	855.25	862.88	794
2025-08-08	863.25	864.13	863.25	864.13	0
2025-08-07	868.25	868.25	868.25	863.25	1
2025-08-06	869.00	869.00	869.00	867.00	1
2025-08-05	870.75	870.75	870.75	868.38	1
2025-08-04	874.50	874.50	874.50	871.13	2
2025-08-01	883.50	883.50	872.25	873.88	97
2025-07-31	880.25	880.75	880.25	878.88	4,108
2025-07-30	895.50	895.50	895.50	892.13	1
2025-07-29	891.00	891.00	891.00	890.13	2
2025-07-28	886.00	886.00	885.50	883.88	4
2025-07-25	884.63	884.63	884.25	884.25	0
2025-07-24	882.75	884.63	882.75	884.63	0
2025-07-23	887.88	887.88	882.75	882.75	162
2025-07-22	888.00	888.00	887.88	887.88	0
2025-07-21	896.38	896.38	888.00	888.00	2,920
2025-07-18	900.00	900.00	900.00	896.38	209
2025-07-17	887.25	887.50	887.25	891.00	12
2025-07-16	887.75	887.75	885.88	885.88	0
2025-07-15	884.25	884.50	884.25	887.75	124
2025-07-14	884.75	884.75	882.00	882.63	27
2025-07-11	877.00	883.50	877.00	884.63	427
2025-07-10	867.25	870.25	867.25	870.25	0
2025-07-09	870.00	875.25	869.50	867.25	11
2025-07-08	861.00	865.75	861.00	868.00	43
2025-07-07	861.25	861.25	861.25	861.25	622
2025-07-04	863.25	865.63	863.25	865.63	0
2025-07-03	864.38	864.38	863.25	863.25	575
2025-07-02	851.25	864.38	851.25	864.38	0
2025-07-01	852.00	852.00	852.00	851.25	1
2025-06-30	856.00	860.50	851.50	852.38	41,555
2025-06-27	854.25	855.75	854.25	855.25	3,507
2025-06-26	860.75	860.75	854.38	854.38	0
2025-06-25	863.50	863.50	860.75	860.75	1,070
2025-06-24	872.50	872.50	864.25	863.50	5,768
2025-06-23	917.25	917.25	907.00	899.00	22
2025-06-20	890.75	907.75	890.75	907.63	14
2025-06-19	905.75	919.50	905.75	919.50	1,027
2025-06-18	904.75	904.75	904.75	905.75	11
2025-06-17	882.50	904.50	882.50	904.50	0
2025-06-16	887.25	887.25	882.50	882.50	2,484
2025-06-13	869.75	887.25	869.75	887.25	0
2025-06-12	870.75	870.75	870.75	869.75	43
2025-06-11	872.50	872.50	866.75	868.75	15
2025-06-10	871.50	871.50	871.50	871.00	14
2025-06-09	868.75	868.75	868.13	868.13	0
2025-06-06	862.88	868.75	862.88	868.75	0
2025-06-05	858.25	862.88	858.25	862.88	0
2025-06-04	862.00	865.25	862.00	858.25	351
2025-06-03	859.63	862.50	859.63	862.50	0
2025-06-02	859.50	862.00	859.50	859.63	208
2025-05-30	849.50	849.50	845.38	845.38	0
2025-05-29	856.88	856.88	849.50	849.50	0
2025-05-28	863.50	863.50	858.25	856.88	68
2025-05-27	866.50	866.50	857.25	857.25	2
2025-05-26	866.50	866.50	866.50	866.50	0
2025-05-23	863.00	865.13	863.00	865.13	0
2025-05-22	869.75	869.75	863.00	863.00	883
2025-05-21	866.50	869.75	866.50	869.75	0
2025-05-20	867.00	867.00	867.00	866.50	251
2025-05-19	860.25	860.25	860.25	860.38	267
2025-05-16	862.00	862.00	862.00	866.63	8
2025-05-15	868.50	868.50	868.50	866.13	978
2025-05-14	875.00	875.00	875.00	877.63	76
2025-05-13	882.88	882.88	881.25	881.25	0
2025-05-12	883.00	883.00	883.00	882.88	37
2025-05-09	877.25	877.25	877.25	878.25	3
2025-05-08	867.38	868.75	867.38	868.75	0
2025-05-07	871.88	871.88	867.38	867.38	0
2025-05-06	860.00	871.88	860.00	871.88	3
2025-05-05	860.00	860.00	860.00	860.00	0
2025-05-02	859.13	866.50	859.13	866.50	0
2025-05-01	860.00	860.00	860.00	859.13	586
2025-04-30	861.25	864.00	861.25	863.00	27
2025-04-29	872.13	872.13	867.38	867.38	1,600
2025-04-28	877.00	877.00	877.00	872.13	52
2025-04-25	876.75	876.75	876.75	875.88	36
2025-04-24	873.00	873.00	873.00	876.13	2
2025-04-23	878.00	878.00	878.00	872.38	761
2025-04-22	875.25	875.25	873.75	872.38	218
2025-04-21	879.75	879.75	879.75	879.75	0
2025-04-18	879.75	879.75	879.75	879.75	0
2025-04-17	877.25	879.75	877.25	879.75	0
2025-04-16	870.75	875.00	870.75	877.25	69
2025-04-15	878.50	878.50	865.50	864.88	514
2025-04-14	876.88	876.88	869.63	869.63	628
2025-04-11	873.25	876.88	873.25	876.88	0
2025-04-10	861.50	873.25	861.50	873.25	1,136
2025-04-09	872.75	872.75	861.50	861.50	0
2025-04-08	876.50	876.50	872.75	872.75	0
2025-04-07	864.50	878.25	864.50	876.50	173
2025-04-04	888.00	888.00	874.75	876.25	25
2025-04-03	912.00	915.50	909.50	902.00	239
2025-04-02	934.50	934.50	934.50	934.50	5
2025-04-01	935.63	935.88	935.63	935.88	0
2025-03-31	924.88	935.63	924.88	935.63	0
2025-03-28	930.00	930.00	923.00	924.88	12
2025-03-27	922.25	922.25	922.25	920.88	9
2025-03-26	927.00	927.00	927.00	926.00	19
2025-03-25	924.38	924.38	919.75	919.75	0
2025-03-24	924.38	924.38	924.38	924.38	5,430
2025-03-21	921.50	924.00	921.50	924.38	181
2025-03-20	923.25	924.88	923.25	924.88	0
2025-03-19	920.63	923.25	920.63	923.25	0
2025-03-18	917.75	920.63	917.75	920.63	0
2025-03-17	915.63	917.75	915.63	917.75	0
2025-03-14	918.25	918.25	915.50	915.63	647
2025-03-13	926.75	926.75	926.75	918.13	39
2025-03-12	918.75	918.75	911.38	911.38	0
2025-03-11	918.00	923.25	918.00	918.75	105
2025-03-10	914.75	923.13	914.75	923.13	8,411
2025-03-07	915.38	915.38	914.75	914.75	0
2025-03-06	913.00	915.38	913.00	915.38	0
2025-03-05	919.50	919.50	913.00	913.00	218
2025-03-04	921.00	921.00	921.00	919.50	1
2025-03-03	923.50	923.50	918.25	920.13	534
2025-02-28	936.25	936.25	927.63	927.63	0
2025-02-27	937.00	937.25	935.75	936.25	7
2025-02-26	938.50	938.75	938.50	932.00	88
2025-02-25	946.38	946.38	934.63	934.63	0
2025-02-24	958.25	958.25	946.38	946.38	0
2025-02-21	963.25	963.25	958.25	958.25	0
2025-02-20	969.00	969.00	963.25	963.25	0
2025-02-19	953.00	969.00	953.00	969.00	0
2025-02-18	953.50	953.50	953.50	953.00	1
2025-02-17	950.50	950.50	946.00	946.00	105
2025-02-14	956.88	956.88	950.50	950.50	0
2025-02-13	959.00	959.00	956.88	956.88	0
2025-02-12	963.25	963.25	959.00	959.00	957
2025-02-11	964.75	964.75	960.00	963.25	4
2025-02-10	959.00	959.00	959.00	963.88	18
2025-02-07	946.00	946.00	946.00	951.50	31
2025-02-06	938.50	947.00	938.50	947.00	0
2025-02-05	936.50	936.50	936.50	938.50	1,607
2025-02-04	943.38	943.38	940.63	940.63	0
2025-02-03	944.00	944.00	944.00	943.38	100
2025-01-31	932.25	932.25	932.25	931.88	1
2025-01-30	933.00	933.38	933.00	933.38	0
2025-01-29	922.88	933.00	922.88	933.00	0
2025-01-28	918.75	922.88	918.75	922.88	0
2025-01-27	923.00	923.00	923.00	918.75	19
2025-01-24	944.63	944.63	933.13	933.13	0
2025-01-23	945.25	945.25	944.63	944.63	0
2025-01-22	943.38	945.25	943.38	945.25	0
2025-01-21	945.75	945.75	943.38	943.38	0
2025-01-20	960.88	960.88	945.75	945.75	0
2025-01-17	964.00	964.25	964.00	960.88	21
2025-01-16	966.75	966.75	963.75	953.88	27
2025-01-15	949.13	955.38	949.13	955.38	0
2025-01-14	949.75	949.75	949.75	949.13	1
2025-01-13	952.75	952.75	952.75	954.50	5
2025-01-10	938.75	938.75	938.75	937.38	40
2025-01-09	914.25	914.25	914.25	920.63	5
2025-01-08	899.75	906.00	899.75	906.00	0
2025-01-07	899.75	899.75	899.75	899.75	33
2025-01-06	898.50	899.00	898.50	898.38	2,913
2025-01-03	909.13	909.13	898.50	898.50	0
2025-01-02	906.25	907.00	906.25	909.13	85
2025-01-01	885.50	885.50	885.50	885.50	0
2024-12-31	885.50	885.50	885.50	885.50	0
2024-12-30	879.50	885.50	879.50	885.50	0
2024-12-27	881.88	881.88	879.50	879.50	0
2024-12-26	881.88	881.88	881.88	881.88	0
2024-12-25	881.88	881.88	881.88	881.88	0
2024-12-24	875.75	881.88	875.75	881.88	0
2024-12-23	874.00	874.00	874.00	875.75	7
2024-12-20	865.25	872.88	865.25	872.88	0
2024-12-19	867.75	867.75	865.25	865.25	0
2024-12-18	868.50	868.50	868.50	867.75	7
2024-12-17	876.00	876.00	862.50	862.50	0
2024-12-16	882.13	882.13	876.00	876.00	0
2024-12-13	878.63	882.13	878.63	882.13	0
2024-12-12	884.50	884.50	878.63	878.63	0
2024-12-11	876.25	884.50	876.25	884.50	0
2024-12-10	876.00	876.00	876.00	876.25	1,181
2024-12-09	873.00	873.00	873.00	872.63	2
2024-12-06	862.00	862.00	862.00	865.13	500
2024-12-05	868.50	868.50	864.38	864.38	0
2024-12-04	870.50	870.50	870.50	868.50	1
2024-12-03	869.25	869.25	869.25	873.13	64
2024-12-02	870.25	870.25	870.25	865.63	2
2024-11-29	870.00	872.00	870.00	872.00	0
2024-11-28	872.00	872.00	870.00	870.00	0
2024-11-27	881.75	881.75	872.00	872.00	11,569
2024-11-26	881.75	881.75	881.75	881.75	149
2024-11-25	888.00	888.00	880.25	881.63	222
2024-11-22	883.88	889.38	883.88	889.38	0
2024-11-21	883.75	884.00	880.00	883.88	810
2024-11-20	875.75	875.75	875.75	878.63	3
2024-11-19	873.25	873.25	870.50	871.63	5,946
2024-11-18	867.75	867.75	867.75	868.63	57
2024-11-15	856.13	861.25	856.13	861.25	0
2024-11-14	851.75	852.00	851.75	856.13	1,642
2024-11-13	855.00	855.00	855.00	857.00	13
2024-11-12	851.38	857.63	851.38	857.63	0
2024-11-11	849.25	849.25	849.25	851.38	3
2024-11-08	858.00	858.00	858.00	858.50	346
2024-11-07	855.25	855.25	855.25	862.50	111
2024-11-06	859.00	859.00	859.00	861.63	2
2024-11-05	863.50	863.50	863.50	862.38	1
2024-11-04	856.25	861.13	856.25	861.13	0
2024-11-01	857.50	857.50	857.50	856.25	75
2024-10-31	857.00	859.38	857.00	859.38	0
2024-10-30	853.75	857.00	853.75	857.00	195
2024-10-29	852.00	852.00	852.00	852.00	0
2024-10-28	868.75	868.75	852.00	852.00	0
2024-10-25	864.38	868.75	864.38	868.75	0
2024-10-24	868.00	868.00	868.00	864.38	10
2024-10-23	865.88	865.88	865.75	865.75	0
2024-10-22	861.00	861.00	861.00	865.88	32
2024-10-21	854.00	854.00	854.00	854.13	108
2024-10-18	847.75	847.75	847.63	847.63	0
2024-10-17	850.25	850.25	847.75	847.75	0
2024-10-16	844.88	850.25	844.88	850.25	0
2024-10-15	842.75	842.75	842.75	844.88	252
2024-10-14	860.00	860.00	857.00	858.25	69
2024-10-11	868.25	868.25	868.25	869.00	7,445
2024-10-10	853.00	862.00	853.00	862.00	0
2024-10-09	849.50	849.50	849.50	853.00	154
2024-10-08	874.63	874.63	856.25	856.25	0
2024-10-07	872.25	872.25	872.00	874.63	2,125
2024-10-04	872.00	872.00	871.25	873.00	1,287
2024-10-03	866.75	866.75	866.75	867.88	5,785
2024-10-02	855.25	855.25	854.75	854.75	0
2024-10-01	853.50	853.50	853.50	855.25	1,502
2024-09-30	834.75	836.50	834.75	836.50	0
2024-09-27	835.13	835.13	834.75	834.75	0
2024-09-26	840.38	840.38	835.13	835.13	0
2024-09-25	837.25	840.38	837.25	840.38	0
2024-09-24	828.50	837.25	828.50	837.25	0
2024-09-23	822.75	828.50	822.75	828.50	0
2024-09-20	824.13	824.13	822.75	822.75	0
2024-09-19	825.75	825.75	823.75	824.13	2,002
2024-09-18	821.00	821.00	821.00	823.38	1,051
2024-09-17	822.25	822.25	822.25	824.13	10
2024-09-16	819.88	819.88	817.75	817.75	0
2024-09-13	818.63	819.88	818.63	819.88	0
2024-09-12	803.50	818.63	803.50	818.63	0
2024-09-11	803.25	803.25	803.25	803.50	2,008
2024-09-10	801.00	801.00	798.75	798.75	26
2024-09-09	801.50	801.50	801.25	802.13	3,376
2024-09-06	807.88	807.88	801.38	801.38	0
2024-09-05	808.13	808.13	807.88	807.88	0
2024-09-04	809.63	809.63	808.13	808.13	0
2024-09-03	815.13	815.13	809.63	809.63	0
2024-09-02	820.38	820.38	815.13	815.13	0
2024-08-30	822.63	822.63	820.38	820.38	0
2024-08-29	822.00	822.00	822.00	822.63	2,018
2024-08-28	822.38	822.38	815.00	815.00	0
2024-08-27	814.75	822.38	814.75	822.38	0
2024-08-26	814.75	814.75	814.75	814.75	0
2024-08-23	811.63	814.75	811.63	814.75	0
2024-08-22	820.13	820.13	811.63	811.63	0
2024-08-21	819.00	819.00	819.00	820.13	2
2024-08-20	828.00	828.00	823.50	823.50	0
2024-08-19	826.50	826.50	826.50	828.00	19
2024-08-16	835.88	835.88	825.00	825.00	0
2024-08-15	829.75	835.88	829.75	835.88	0
2024-08-14	829.88	829.88	829.75	829.75	0
2024-08-13	838.88	838.88	829.88	829.88	0
2024-08-12	832.75	838.88	832.75	838.88	0
2024-08-09	834.75	834.75	832.75	832.75	0
2024-08-08	831.75	833.50	831.75	834.75	1,107
2024-08-07	824.88	830.38	824.88	830.38	0
2024-08-06	819.50	820.25	819.50	824.88	27
2024-08-05	824.13	824.13	818.75	818.75	0
2024-08-02	840.25	840.25	829.00	824.13	638
2024-08-01	840.75	841.00	836.50	838.25	75
2024-07-31	834.00	834.00	834.00	833.63	60
2024-07-30	823.88	824.75	823.88	824.75	0
2024-07-29	830.75	830.75	823.88	823.88	0
2024-07-26	835.00	835.00	830.75	830.75	0
2024-07-25	841.13	841.13	835.00	835.00	0
2024-07-24	838.63	841.13	838.63	841.13	0
2024-07-23	842.25	842.25	842.25	838.63	61
2024-07-22	841.88	841.88	839.63	839.63	0
2024-07-19	847.88	847.88	841.88	841.88	0
2024-07-18	847.38	847.88	847.38	847.88	0
2024-07-17	856.63	856.63	847.38	847.38	0
2024-07-16	849.00	849.00	849.00	856.63	906
2024-07-15	859.63	859.63	853.75	853.75	0
2024-07-12	860.75	860.75	860.75	859.63	14
2024-07-11	868.75	868.75	866.50	866.50	0
2024-07-10	868.75	868.75	868.75	868.75	77
2024-07-09	876.25	876.25	876.25	874.38	22
2024-07-08	878.00	878.00	878.00	877.63	1,095
2024-07-05	885.38	889.75	885.38	889.75	0
2024-07-04	886.75	886.75	885.38	885.38	0
2024-07-03	885.75	885.75	885.75	886.75	1
2024-07-02	885.50	885.50	885.50	886.38	1,475
2024-07-01	884.50	884.50	884.38	884.38	0
2024-06-28	887.25	887.25	884.50	884.50	0
2024-06-27	882.75	887.25	882.75	887.25	0
2024-06-26	883.63	883.63	882.75	882.75	0
2024-06-25	887.38	887.38	883.63	883.63	0
2024-06-24	890.50	890.50	887.38	887.38	0
2024-06-21	894.75	894.75	890.50	890.50	0
2024-06-20	892.00	892.00	892.00	894.75	1,632
2024-06-19	889.63	889.63	888.63	888.63	0
2024-06-18	883.50	889.63	883.50	889.63	0
2024-06-17	883.25	883.25	883.25	883.50	2
2024-06-14	884.38	888.00	884.38	888.00	0
2024-06-13	884.88	884.88	884.38	884.38	0
2024-06-12	884.63	884.88	884.63	884.88	0
2024-06-11	884.75	884.75	884.63	884.63	0
2024-06-10	876.63	884.75	876.63	884.75	0
2024-06-07	888.50	888.50	876.63	876.63	0
2024-06-06	873.38	888.50	873.38	888.50	0
2024-06-05	873.00	873.00	873.00	873.38	600
2024-06-04	879.25	879.25	874.13	874.13	0
2024-06-03	889.63	889.63	879.25	879.25	0
2024-05-31	900.25	900.25	889.63	889.63	0
2024-05-30	914.50	914.50	900.25	900.25	0
2024-05-29	914.63	914.63	914.50	914.50	0
2024-05-28	913.00	913.00	913.00	914.63	546
2024-05-27	904.50	904.50	904.50	904.50	0
2024-05-24	910.38	910.38	904.50	904.50	0
2024-05-23	912.75	912.75	912.75	910.38	1,884
2024-05-22	914.00	914.00	912.00	912.88	1,334
2024-05-21	922.38	924.25	922.38	924.25	0
2024-05-20	918.25	918.25	918.25	922.38	1,000
2024-05-17	900.50	908.75	900.50	908.75	0
2024-05-16	898.13	900.50	898.13	900.50	0
2024-05-15	898.63	898.63	898.13	898.13	4,981
2024-05-14	900.50	900.50	898.63	898.63	0
2024-05-13	900.25	900.25	900.25	900.50	2,535
2024-05-10	897.75	900.63	897.75	900.63	0
2024-05-09	896.25	897.75	896.25	897.75	0
2024-05-08	897.63	897.63	896.25	896.25	0
2024-05-07	883.00	897.63	883.00	897.63	0
2024-05-06	883.00	883.00	883.00	883.00	0
2024-05-03	883.50	883.50	883.00	883.00	0
2024-05-02	884.00	884.00	884.00	883.50	843
2024-05-01	893.50	893.50	885.50	885.50	0
2024-04-30	888.75	888.75	888.75	893.50	346
2024-04-29	907.38	907.38	901.13	901.13	0
2024-04-26	899.50	907.38	899.50	907.38	0
2024-04-25	907.38	907.38	899.50	899.50	0
2024-04-24	902.38	907.38	902.38	907.38	0
2024-04-23	912.38	912.38	902.38	902.38	0
2024-04-22	907.25	912.38	907.25	912.38	0
2024-04-19	898.75	907.25	898.75	907.25	0
2024-04-18	896.50	896.50	896.50	898.75	282
2024-04-17	898.75	903.00	898.75	905.00	776
2024-04-16	901.88	904.38	901.88	904.38	0
2024-04-15	911.75	911.75	901.88	901.88	0
2024-04-12	894.88	911.75	894.88	911.75	0
2024-04-11	895.38	895.38	894.88	894.88	0
2024-04-10	890.38	895.38	890.38	895.38	0
2024-04-09	887.75	890.38	887.75	890.38	0
2024-04-08	887.75	887.75	887.75	887.75	180
2024-04-05	880.00	892.63	880.00	892.63	0
2024-04-04	881.00	881.00	880.75	880.00	2,283
2024-04-03	882.25	882.25	882.25	881.50	4,000
2024-04-02	859.38	876.63	859.38	876.63	31,810
2024-04-01	859.38	859.38	859.38	859.38	0
2024-03-29	859.38	859.38	859.38	859.38	0
2024-03-28	858.50	858.50	858.50	859.38	2,529
2024-03-27	855.38	855.38	851.38	851.38	0
2024-03-26	858.50	858.50	855.38	855.38	0
2024-03-25	856.63	858.50	856.63	858.50	0
2024-03-22	854.63	856.63	854.63	856.63	0
2024-03-21	850.13	854.63	850.13	854.63	0
2024-03-20	850.00	850.00	850.00	850.13	3,375
2024-03-19	854.00	854.00	853.63	853.63	0
2024-03-18	851.13	854.00	851.13	854.00	0
2024-03-15	845.38	851.13	845.38	851.13	0
2024-03-14	842.50	845.38	842.50	845.38	0
2024-03-13	841.00	841.00	841.00	842.50	7,259
2024-03-12	836.63	838.00	836.63	838.00	0
2024-03-11	827.00	836.63	827.00	836.63	4,920
2024-03-08	837.63	837.63	827.00	827.00	5,000
2024-03-07	837.75	837.75	837.63	837.63	0
2024-03-06	836.75	836.75	836.75	837.75	700
2024-03-05	832.75	832.75	832.75	833.75	707
2024-03-04	837.13	840.50	837.13	840.50	0
2024-03-01	834.63	837.13	834.63	837.13	0
2024-02-29	830.75	834.63	830.75	834.63	8,496
2024-02-28	828.63	830.75	828.63	830.75	0
2024-02-27	819.63	828.63	819.63	828.63	0
2024-02-26	820.75	820.75	819.63	819.63	0
2024-02-23	829.00	829.00	820.75	820.75	0
2024-02-22	830.88	830.88	829.00	829.00	0
2024-02-21	830.00	830.50	830.00	830.88	1,200
2024-02-20	829.50	829.50	822.75	822.75	0
2024-02-19	829.88	829.88	829.50	829.50	0
2024-02-16	827.38	829.88	827.38	829.88	0
2024-02-15	829.38	829.38	827.38	827.38	0
2024-02-14	831.38	831.38	829.38	829.38	0
2024-02-13	833.75	833.75	831.38	831.38	0
2024-02-12	832.63	833.75	832.63	833.75	0
2024-02-09	832.25	832.25	831.75	832.63	2,616
2024-02-08	832.00	834.50	832.00	834.50	0
2024-02-07	833.63	833.63	832.00	832.00	0
2024-02-06	833.50	833.63	833.50	833.63	0
2024-02-05	830.88	833.50	830.88	833.50	0
2024-02-02	839.38	839.38	830.88	830.88	0
2024-02-01	841.88	841.88	839.38	839.38	0
2024-01-31	841.50	841.50	841.50	841.88	1,000
2024-01-30	839.00	845.13	839.00	845.13	0
2024-01-29	837.38	839.00	837.38	839.00	0
2024-01-26	839.50	839.50	837.38	837.38	0
2024-01-25	836.88	839.50	836.88	839.50	0
2024-01-24	834.88	836.88	834.88	836.88	0
2024-01-23	824.63	834.88	824.63	834.88	0
2024-01-22	829.25	829.25	824.63	824.63	0
2024-01-19	826.88	829.25	826.88	829.25	0
2024-01-18	826.13	826.88	826.13	826.88	0
2024-01-17	834.25	834.25	826.13	826.13	0
2024-01-16	832.63	834.25	832.63	834.25	0
2024-01-15	834.00	834.00	832.63	832.63	0
2024-01-12	837.88	837.88	834.00	834.00	0
2024-01-11	838.25	838.25	838.25	837.88	253
2024-01-10	836.75	836.75	831.75	831.75	0
2024-01-09	834.00	834.00	834.00	836.75	998
2024-01-08	830.25	830.25	830.25	823.88	1,000
2024-01-05	834.38	838.50	834.38	838.50	0
2024-01-04	842.75	842.75	834.38	834.38	0
2024-01-03	843.50	843.50	842.75	842.75	0
2024-01-02	844.50	844.50	843.50	843.50	0
2024-01-01	844.50	844.50	844.50	844.50	0
2023-12-29	852.38	852.38	844.50	844.50	0
2023-12-28	849.63	852.38	849.63	852.38	0
2023-12-27	847.75	849.63	847.75	849.63	0
2023-12-26	847.75	847.75	847.75	847.75	0
2023-12-25	847.75	847.75	847.75	847.75	0
2023-12-22	848.75	848.75	847.75	847.75	0
2023-12-21	852.00	852.00	848.75	848.75	0
2023-12-20	846.75	852.00	846.75	852.00	0
2023-12-19	852.50	852.50	846.75	846.75	0
2023-12-18	843.13	852.50	843.13	852.50	0
2023-12-15	839.75	842.00	839.75	843.13	1,244
2023-12-14	835.13	837.38	835.13	837.38	0
2023-12-13	834.38	835.13	834.38	835.13	0
2023-12-12	837.38	837.38	834.38	834.38	0
2023-12-11	846.75	846.75	837.38	837.38	0
2023-12-08	840.75	846.75	840.75	846.75	0
2023-12-07	842.50	842.50	841.50	840.75	302
2023-12-06	854.63	854.63	842.00	842.00	0
2023-12-05	859.13	859.13	854.63	854.63	0
2023-12-04	869.75	869.75	859.13	859.13	0
2023-12-01	866.75	869.75	866.75	869.75	0
2023-11-30	869.75	869.75	866.75	866.75	0
2023-11-29	869.50	869.75	869.50	869.75	0
2023-11-28	863.50	869.50	863.50	869.50	0
2023-11-27	870.63	870.63	863.50	863.50	0
2023-11-24	876.88	876.88	870.63	870.63	0
2023-11-23	879.00	879.00	876.88	876.88	0
2023-11-22	883.75	883.75	879.00	879.00	0
2023-11-21	882.75	883.50	882.75	883.75	1,025
2023-11-20	879.50	883.50	879.50	883.50	0
2023-11-17	879.00	879.00	879.00	879.50	500
2023-11-16	877.75	877.75	877.75	880.50	350
2023-11-15	892.88	892.88	891.38	891.38	0
2023-11-14	899.13	899.13	892.88	892.88	0
2023-11-13	893.63	899.13	893.63	899.13	0
2023-11-10	893.50	893.63	893.50	893.63	0
2023-11-09	893.50	894.75	893.50	893.50	7,205
2023-11-08	900.75	900.75	897.13	897.13	0
2023-11-07	900.50	900.50	900.50	900.75	2,096
2023-11-06	907.00	907.00	907.00	907.75	540
2023-11-03	918.00	918.00	918.00	908.63	160
2023-11-02	921.00	921.00	919.00	919.00	0
2023-11-01	920.75	920.75	920.75	921.00	1,200
2023-10-31	920.63	923.50	920.63	923.50	0
2023-10-30	923.88	923.88	923.88	923.88	0
2023-10-27	920.75	923.88	920.75	923.88	0
2023-10-26	918.38	920.75	918.38	920.75	0
2023-10-25	915.63	918.38	915.63	918.38	0
2023-10-24	923.88	923.88	915.63	915.63	0
2023-10-23	938.88	938.88	923.88	923.88	0
2023-10-20	926.63	938.88	926.63	938.88	0
2023-10-19	926.63	926.63	926.63	926.63	0
2023-10-18	914.38	926.63	914.38	926.63	0
2023-10-17	915.75	915.75	914.38	914.38	0
2023-10-16	919.00	919.00	915.75	915.75	0
2023-10-13	895.25	919.00	895.25	919.00	0
2023-10-12	887.38	895.25	887.38	895.25	0
2023-10-11	895.25	895.25	887.38	887.38	0
2023-10-10	901.13	901.13	895.25	895.25	0
2023-10-09	889.00	901.13	889.00	901.13	0
2023-10-06	887.75	889.00	887.75	889.00	0
2023-10-05	887.75	887.75	887.75	887.75	105
2023-10-04	913.00	913.00	897.75	897.75	0
2023-10-03	910.25	910.25	910.25	913.00	1,171
2023-10-02	915.75	915.75	915.75	912.13	113
2023-09-29	927.38	927.38	921.38	921.38	0
2023-09-28	926.75	926.75	926.75	927.38	350
2023-09-27	923.38	931.00	923.38	931.00	0
2023-09-26	922.13	923.38	922.13	923.38	0
2023-09-25	924.75	924.75	924.75	922.13	1,500
2023-09-22	923.88	924.75	923.88	924.75	0
2023-09-21	923.13	923.88	923.13	923.88	0
2023-09-20	925.88	925.88	923.13	923.13	0
2023-09-19	922.38	925.88	922.38	925.88	0
2023-09-18	923.88	923.88	922.38	922.38	0
2023-09-15	924.13	924.13	923.88	923.88	0
2023-09-14	915.00	915.00	915.00	924.13	300
2023-09-13	912.00	912.00	911.50	911.50	0
2023-09-12	904.88	912.00	904.88	912.00	0
2023-09-11	904.00	904.00	904.00	904.88	2,500
2023-09-08	904.00	906.00	904.00	906.00	0
2023-09-07	904.00	904.00	904.00	904.00	7,276
2023-09-06	904.63	904.63	903.50	903.50	0
2023-09-05	903.50	903.50	903.50	904.63	1,451
2023-09-04	897.88	897.88	893.75	893.75	0
2023-09-01	888.00	897.88	888.00	897.88	0
2023-08-31	888.00	888.00	888.00	888.00	6,021
2023-08-30	889.88	889.88	881.13	881.13	0
2023-08-29	887.75	889.88	887.75	889.88	0
2023-08-28	887.75	887.75	887.75	887.75	0
2023-08-25	876.75	887.75	876.75	887.75	0
2023-08-24	873.00	876.75	873.00	876.75	7,586
2023-08-23	864.13	871.38	864.13	871.38	0
2023-08-22	868.00	868.00	864.13	864.13	0
2023-08-21	865.50	868.00	865.50	868.00	0
2023-08-18	863.00	863.00	863.00	865.50	5,842
2023-08-17	862.38	863.63	862.38	863.63	0
2023-08-16	862.00	862.38	862.00	862.38	0
2023-08-15	872.50	872.50	862.00	862.00	0
2023-08-14	878.13	878.13	872.50	872.50	9,438
2023-08-11	880.13	880.13	878.13	878.13	0
2023-08-10	881.13	881.13	880.13	880.13	0
2023-08-09	872.38	881.13	872.38	881.13	0
2023-08-08	872.63	872.63	872.38	872.38	0
2023-08-07	875.88	875.88	872.63	872.63	0
2023-08-04	875.88	875.88	875.88	875.88	0
2023-08-03	873.13	875.88	873.13	875.88	0
2023-08-02	881.63	881.63	873.13	873.13	0
2023-08-01	879.13	881.63	879.13	881.63	0
2023-07-31	880.50	880.50	879.13	879.13	0
2023-07-28	879.25	880.50	879.25	880.50	0
2023-07-27	882.25	882.25	879.25	879.25	6,938
2023-07-26	880.00	880.00	880.00	878.25	2,500
2023-07-25	885.63	885.63	885.50	885.50	0
2023-07-24	869.25	885.63	869.25	885.63	0
2023-07-21	869.50	869.50	869.25	869.25	0
2023-07-20	866.75	869.50	866.75	869.50	0
2023-07-19	853.75	866.25	853.75	866.75	1,309
2023-07-18	836.50	844.38	836.50	844.38	0
2023-07-17	838.38	838.38	836.50	836.50	0
2023-07-14	836.50	838.38	836.50	838.38	0
2023-07-13	836.50	836.50	836.50	836.50	6,160
2023-07-12	842.00	842.00	842.00	843.50	2,579
2023-07-11	836.50	836.50	836.50	839.88	1,256
2023-07-10	836.00	840.13	836.00	840.13	0
2023-07-07	836.88	836.88	836.00	836.00	0
2023-07-06	842.00	842.00	836.88	836.88	0
2023-07-05	841.13	842.00	841.13	842.00	0
2023-07-04	844.75	844.75	841.13	841.13	0
2023-07-03	837.50	844.75	837.50	844.75	0
2023-06-30	835.75	835.75	835.75	837.50	1,715
2023-06-29	832.50	832.50	832.50	832.38	400
2023-06-28	837.13	837.13	835.75	835.75	0
2023-06-27	837.25	837.25	837.25	837.13	80
2023-06-26	843.38	845.88	843.38	845.88	0
2023-06-23	842.25	842.25	841.00	843.38	5,675
2023-06-22	854.38	854.38	849.38	849.38	0
2023-06-21	854.38	854.38	854.38	854.38	0
2023-06-20	854.00	854.00	854.00	854.38	1,713
2023-06-19	857.88	860.50	857.88	860.50	0
2023-06-16	846.25	857.88	846.25	857.88	0
2023-06-15	839.50	846.25	839.50	846.25	0
2023-06-14	842.75	842.75	840.75	839.50	2,511
2023-06-13	841.63	842.75	841.63	842.75	0
2023-06-12	847.38	847.38	841.63	841.63	0
2023-06-09	847.88	847.88	847.38	847.38	6,078
2023-06-08	849.75	849.75	847.88	847.88	0
2023-06-07	849.13	849.75	849.13	849.75	0
2023-06-06	848.63	849.13	848.63	849.13	0
2023-06-05	839.13	848.63	839.13	848.63	0
2023-06-02	831.63	839.13	831.63	839.13	0
2023-06-01	830.00	830.00	830.00	831.63	2,119
2023-05-31	834.00	834.00	830.75	830.75	2,479
2023-05-30	840.25	840.25	831.75	834.00	4,344
2023-05-29	850.75	850.75	850.75	850.75	0
2023-05-26	846.75	847.50	846.75	850.75	3,886
2023-05-25	844.75	846.50	844.75	846.00	13,102
2023-05-24	848.38	852.50	848.38	852.50	0
2023-05-23	850.25	850.25	850.25	848.38	1,400
2023-05-22	852.63	852.63	849.13	849.13	0
2023-05-19	848.50	852.63	848.50	852.63	0
2023-05-18	848.00	849.00	845.25	848.50	7,022
2023-05-17	850.75	850.75	846.25	848.00	10,232
2023-05-16	854.88	854.88	849.88	849.88	0
2023-05-15	851.75	852.00	851.75	854.88	1,080
2023-05-12	848.50	849.25	848.50	848.13	5,021
2023-05-11	853.25	853.25	849.88	849.88	0
2023-05-10	850.50	853.25	850.50	853.25	0
2023-05-09	854.00	854.00	854.00	850.50	1,000
2023-05-08	851.38	851.38	851.38	851.38	0
2023-05-05	852.00	852.00	852.00	851.38	820
2023-05-04	844.50	845.50	844.50	845.50	0
2023-05-03	860.63	860.63	844.50	844.50	0
2023-05-02	863.75	863.75	860.63	860.63	0
2023-05-01	863.75	863.75	863.75	863.75	0
2023-04-28	861.50	861.50	861.50	863.75	2,000
2023-04-27	869.50	869.50	869.25	865.13	2,000
2023-04-26	878.63	878.63	874.00	874.00	905
2023-04-25	890.38	890.38	878.63	878.63	0
2023-04-24	889.50	890.38	889.50	890.38	0
2023-04-21	891.25	891.25	889.50	889.50	2,252
2023-04-20	899.25	899.25	894.50	891.25	7,266
2023-04-19	908.50	908.50	903.75	906.63	61,275
2023-04-18	913.25	913.25	913.25	913.50	112
2023-04-17	904.88	910.75	904.88	910.75	0
2023-04-14	903.25	904.88	903.25	904.88	0
2023-04-13	901.75	903.25	901.75	903.25	0
2023-04-12	899.25	901.75	899.25	901.75	0
2023-04-11	893.25	899.25	893.25	899.25	0
2023-04-10	893.25	893.25	893.25	893.25	0
2023-04-07	893.25	893.25	893.25	893.25	0
2023-04-06	893.00	893.00	893.00	893.25	378
2023-04-05	889.75	889.75	889.75	893.88	1,463
2023-04-04	899.63	899.63	888.88	888.88	0
2023-04-03	899.75	899.75	899.75	899.63	438
2023-03-31	884.75	884.75	884.75	887.75	411
2023-03-30	883.63	883.63	880.50	880.50	0
2023-03-29	885.75	885.75	885.75	883.63	173
2023-03-28	882.00	882.00	882.00	882.75	2,267
2023-03-27	874.00	877.25	874.00	877.50	2,922
2023-03-24	879.25	879.25	879.25	877.00	399
2023-03-23	877.88	877.88	871.13	871.13	0
2023-03-22	874.75	877.88	874.75	877.88	0
2023-03-21	873.75	873.75	873.75	874.75	5,932
2023-03-20	879.63	879.63	870.75	870.75	0
2023-03-17	882.38	882.38	879.63	879.63	0
2023-03-16	882.13	882.38	882.13	882.38	0
2023-03-15	897.63	897.63	882.13	882.13	0
2023-03-14	895.75	895.75	895.75	897.63	605
2023-03-13	903.88	903.88	902.75	902.75	0
2023-03-10	916.13	916.13	903.88	903.88	0
2023-03-09	921.50	921.50	921.50	916.13	2
2023-03-08	930.25	930.25	926.13	926.13	0
2023-03-07	930.25	930.25	930.25	930.25	20
2023-03-06	936.75	936.75	929.38	929.38	0
2023-03-03	934.00	936.75	934.00	936.75	0
2023-03-02	932.00	932.00	932.00	934.00	150
2023-03-01	922.25	922.25	922.25	922.38	101
2023-02-28	914.25	914.25	910.38	910.38	0
2023-02-27	920.00	920.00	914.25	914.25	0
2023-02-24	921.50	921.50	921.50	920.00	214
2023-02-23	918.00	918.00	918.00	916.25	2,052
2023-02-22	919.50	919.50	918.13	918.13	0
2023-02-21	918.00	918.00	918.00	919.50	585
2023-02-20	923.75	927.75	923.75	927.75	0
2023-02-17	925.50	925.50	925.50	923.75	622
2023-02-16	927.00	929.38	927.00	929.38	0
2023-02-15	927.63	927.63	927.00	927.00	0
2023-02-14	929.50	929.50	927.63	927.63	0
2023-02-13	933.38	933.38	929.50	929.50	0
2023-02-10	921.25	933.38	921.25	933.38	0
2023-02-09	928.38	928.38	921.25	921.25	0
2023-02-08	932.00	932.00	928.38	928.38	0
2023-02-07	918.75	932.00	918.75	932.00	18,295
2023-02-06	923.25	923.25	923.25	918.75	2
2023-02-03	926.75	931.75	925.25	923.38	2,287
2023-02-02	930.38	930.38	926.50	926.50	0
2023-02-01	940.63	940.63	930.38	930.38	0
2023-01-31	933.63	940.63	933.63	940.63	0
2023-01-30	937.75	937.75	933.63	933.63	0
2023-01-27	940.00	940.00	937.75	937.75	0
2023-01-26	939.50	939.50	939.50	940.00	80
2023-01-25	945.13	945.13	939.63	939.63	0
2023-01-24	940.63	945.13	940.63	945.13	0
2023-01-23	941.63	941.63	940.63	940.63	0
2023-01-20	938.25	938.25	938.25	941.63	43
2023-01-19	944.25	944.25	936.50	936.50	0
2023-01-18	945.00	945.00	944.25	944.25	81
2023-01-17	946.00	946.00	946.00	945.75	1,050
2023-01-16	947.25	951.25	947.25	949.75	993
2023-01-13	945.75	945.75	943.50	947.13	1,050
2023-01-12	932.88	943.75	932.88	943.75	0
2023-01-11	926.00	932.88	926.00	932.88	0
2023-01-10	924.00	926.50	924.00	926.00	593
2023-01-09	932.75	934.75	932.75	931.25	163
2023-01-06	931.50	931.50	931.50	930.75	71
2023-01-05	933.13	936.13	933.13	936.13	0
2023-01-04	957.88	957.88	933.13	933.13	0
2023-01-03	966.75	966.75	966.75	957.88	2,072
2023-01-02	967.00	967.00	967.00	967.00	0
2022-12-30	961.63	967.00	961.63	967.00	0
2022-12-29	964.38	964.38	961.63	961.63	0
2022-12-28	958.75	964.38	958.75	964.38	0
2022-12-27	958.75	958.75	958.75	958.75	0
2022-12-26	958.75	958.75	958.75	958.75	0
2022-12-23	958.25	958.25	958.25	958.75	5
2022-12-22	967.13	967.13	965.50	965.50	0
2022-12-21	951.75	967.13	951.75	967.13	0
2022-12-20	948.00	951.75	948.00	951.75	0
2022-12-19	955.00	955.00	939.75	948.00	425
2022-12-16	955.13	955.25	955.13	955.25	0
2022-12-15	958.75	958.75	958.75	955.13	1,000
2022-12-14	954.25	954.25	954.25	956.00	1
2022-12-13	949.88	960.00	949.88	960.00	0
2022-12-12	946.75	948.75	946.75	949.88	578
2022-12-09	936.63	940.13	936.63	940.13	0
2022-12-08	930.63	936.63	930.63	936.63	0
2022-12-07	941.25	941.25	939.50	930.63	150
2022-12-06	954.63	954.63	930.63	930.63	0
2022-12-05	972.13	972.13	954.63	954.63	0
2022-12-02	978.38	978.38	972.13	972.13	0
2022-12-01	988.50	988.50	988.50	978.38	400
2022-11-30	1,003.00	1,003.00	1,003.00	1,002.25	705
2022-11-29	973.38	990.63	973.38	990.63	0
2022-11-28	973.50	973.75	973.50	973.38	1,998
2022-11-25	991.25	991.25	991.25	991.75	522
2022-11-24	982.75	988.75	982.75	985.38	500
2022-11-23	1,018.50	1,018.50	1,009.00	994.38	2,197
2022-11-22	1,013.00	1,013.00	1,013.00	1,014.25	1,494
2022-11-21	994.75	994.75	992.75	992.75	0
2022-11-18	1,008.25	1,008.25	994.75	994.75	0
2022-11-17	1,012.00	1,012.50	1,012.00	1,008.25	238
2022-11-16	1,019.25	1,019.25	1,008.50	1,008.50	0
2022-11-15	1,010.50	1,010.50	1,010.50	1,019.25	639
2022-11-14	1,034.00	1,037.75	1,034.00	1,037.75	0
2022-11-11	1,043.50	1,043.50	1,043.50	1,034.00	8
2022-11-10	1,044.25	1,044.25	1,026.75	1,026.75	0
2022-11-09	1,052.00	1,052.00	1,044.25	1,044.25	0
2022-11-08	1,075.00	1,075.00	1,052.00	1,052.00	0
2022-11-07	1,072.50	1,075.00	1,072.50	1,075.00	0
2022-11-04	1,070.50	1,070.50	1,070.50	1,072.50	246
2022-11-03	1,037.25	1,055.75	1,037.25	1,055.75	0
2022-11-02	1,026.50	1,037.25	1,026.50	1,037.25	0
2022-11-01	1,013.75	1,026.50	1,013.75	1,026.50	0
2022-10-31	987.25	987.25	987.25	1,013.75	33
2022-10-28	1,013.25	1,013.25	995.25	995.25	0
2022-10-27	1,017.25	1,017.25	1,013.25	1,013.25	0
2022-10-26	1,012.25	1,017.25	1,012.25	1,017.25	0
2022-10-25	1,021.00	1,021.00	1,021.00	1,012.25	150
2022-10-24	1,023.00	1,023.50	1,023.00	1,023.50	0
2022-10-21	1,026.75	1,026.75	1,023.00	1,023.00	0
2022-10-20	1,033.50	1,033.50	1,027.50	1,026.75	679
2022-10-19	1,020.00	1,020.00	1,018.00	1,018.00	0
2022-10-18	1,025.75	1,025.75	1,020.00	1,020.00	0
2022-10-17	1,035.00	1,035.00	1,035.00	1,025.75	50
2022-10-14	1,059.50	1,059.50	1,059.50	1,050.75	400
2022-10-13	1,059.00	1,059.00	1,059.00	1,050.75	8,000
2022-10-12	1,066.50	1,066.50	1,066.50	1,070.50	250
2022-10-11	1,097.75	1,097.75	1,066.50	1,066.50	0
2022-10-10	1,084.75	1,097.75	1,084.75	1,097.75	0
2022-10-07	1,084.50	1,084.50	1,084.50	1,084.75	1,900
2022-10-06	1,065.00	1,065.00	1,065.00	1,075.00	3,000
2022-10-05	1,039.00	1,066.25	1,039.00	1,066.25	0
2022-10-04	1,020.50	1,039.00	1,020.50	1,039.00	0
2022-10-03	1,040.75	1,040.75	1,020.50	1,020.50	0
2022-09-30	1,047.00	1,047.00	1,042.00	1,040.75	2,480
2022-09-29	1,064.50	1,064.50	1,048.50	1,048.50	0
2022-09-28	1,058.50	1,066.00	1,058.50	1,064.50	441
2022-09-27	1,061.00	1,061.00	1,061.00	1,064.25	66
2022-09-26	1,058.25	1,058.25	1,056.75	1,056.75	0
2022-09-23	1,066.25	1,066.25	1,058.25	1,058.25	0
2022-09-22	1,056.50	1,066.25	1,056.50	1,066.25	0
2022-09-21	1,056.25	1,056.50	1,056.25	1,056.50	0
2022-09-20	1,054.00	1,054.00	1,051.00	1,056.25	21,267
2022-09-19	1,053.75	1,053.75	1,053.75	1,053.75	0
2022-09-16	1,053.25	1,053.75	1,053.25	1,053.75	0
2022-09-15	1,071.50	1,071.50	1,071.50	1,053.25	540
2022-09-14	1,069.75	1,070.00	1,069.75	1,070.00	0
2022-09-13	1,056.25	1,069.75	1,056.25	1,069.75	0
2022-09-12	1,046.25	1,056.25	1,046.25	1,056.25	0
2022-09-09	1,035.00	1,046.25	1,035.00	1,046.25	0
2022-09-08	1,038.00	1,038.00	1,038.00	1,035.00	175
2022-09-07	1,051.00	1,051.00	1,043.50	1,043.50	0
2022-09-06	1,072.50	1,072.50	1,051.00	1,051.00	0
2022-09-05	1,058.75	1,072.50	1,058.75	1,072.50	0
2022-09-02	1,064.50	1,064.50	1,058.75	1,058.75	0
2022-09-01	1,071.00	1,071.00	1,064.50	1,064.50	0
2022-08-31	1,076.75	1,076.75	1,071.00	1,071.00	0
2022-08-30	1,086.00	1,086.00	1,076.75	1,076.75	0
2022-08-29	1,086.00	1,086.00	1,086.00	1,086.00	0
2022-08-26	1,083.00	1,083.50	1,083.00	1,086.00	2,303
2022-08-25	1,081.25	1,085.25	1,081.25	1,085.25	0
2022-08-24	1,085.00	1,085.00	1,081.25	1,081.25	0
2022-08-23	1,084.50	1,086.00	1,084.50	1,085.00	246
2022-08-22	1,065.50	1,069.00	1,060.50	1,071.75	8,643
2022-08-19	1,040.50	1,059.00	1,040.50	1,059.00	0
2022-08-18	1,044.00	1,044.00	1,044.00	1,040.50	25,000
2022-08-17	1,027.25	1,028.50	1,027.25	1,028.50	0
2022-08-16	1,024.25	1,027.25	1,024.25	1,027.25	0
2022-08-15	1,039.00	1,039.00	1,024.25	1,024.25	0
2022-08-12	1,025.50	1,039.00	1,025.50	1,039.00	0
2022-08-11	1,002.25	1,025.50	1,002.25	1,025.50	0
2022-08-10	1,008.50	1,008.50	1,002.25	1,002.25	0
2022-08-09	995.50	995.50	995.50	1,008.50	500
2022-08-08	991.50	996.25	991.50	997.13	160
2022-08-05	993.88	1,005.50	993.88	1,005.50	0
2022-08-04	989.75	993.88	989.75	993.88	0
2022-08-03	990.50	990.50	989.75	989.75	0
2022-08-02	988.25	990.50	988.25	990.50	0
2022-08-01	1,034.25	1,034.25	988.25	988.25	0
2022-07-29	1,017.00	1,017.00	1,017.00	1,034.25	500
2022-07-28	1,014.50	1,014.50	1,014.50	1,025.75	40
2022-07-27	1,015.00	1,016.50	1,015.00	1,020.25	162
2022-07-26	1,021.00	1,021.00	1,021.00	1,020.00	73
2022-07-25	995.75	995.75	995.75	1,002.50	286
2022-07-22	999.00	999.00	999.00	1,002.50	100
2022-07-21	993.00	993.00	992.00	994.38	5,554
2022-07-20	990.75	996.00	990.75	997.75	5,403
2022-07-19	983.25	991.50	983.25	991.50	814
2022-07-18	980.75	1,005.25	980.75	1,005.25	0
2022-07-15	974.25	980.75	974.25	980.75	340
2022-07-14	972.00	974.50	972.00	974.25	463
2022-07-13	977.00	981.25	977.00	981.25	0
2022-07-12	981.50	981.50	981.50	977.00	195
2022-07-11	1,006.00	1,006.00	1,006.00	1,009.00	2,480
2022-07-08	983.63	991.25	983.63	991.25	0
2022-07-07	959.00	959.00	959.00	983.63	500
2022-07-06	969.63	969.63	954.75	954.75	0
2022-07-05	1,004.50	1,004.50	990.75	969.63	1,271
2022-07-04	1,005.50	1,005.50	1,002.88	1,002.88	0
2022-07-01	1,010.25	1,010.25	1,005.50	1,005.50	0
2022-06-30	1,024.50	1,024.50	1,021.50	1,010.25	1,073
2022-06-29	1,041.00	1,041.00	1,041.00	1,043.50	1,770
2022-06-28	1,030.00	1,032.50	1,030.00	1,034.50	4,176
2022-06-27	1,018.00	1,018.00	1,018.00	1,017.25	280
2022-06-24	1,013.00	1,013.00	1,013.00	1,020.00	111
2022-06-23	1,038.00	1,038.00	1,038.00	1,022.50	4,248
2022-06-22	1,045.00	1,045.00	1,041.50	1,044.00	420
2022-06-21	1,062.75	1,063.50	1,062.75	1,063.50	0
2022-06-20	1,066.00	1,066.00	1,066.00	1,062.75	4,778
2022-06-17	1,085.25	1,085.25	1,078.00	1,078.00	0
2022-06-16	1,107.00	1,107.00	1,091.50	1,085.25	3,000
2022-06-15	1,114.50	1,114.50	1,113.25	1,113.25	0
2022-06-14	1,114.00	1,114.00	1,114.00	1,114.50	3,861
2022-06-13	1,124.50	1,124.50	1,120.75	1,120.75	0
2022-06-10	1,116.25	1,124.50	1,116.25	1,124.50	0
2022-06-09	1,104.00	1,107.50	1,104.00	1,116.25	9,476
2022-06-08	1,126.50	1,127.50	1,126.50	1,129.25	1,179
2022-06-07	1,118.50	1,118.50	1,112.50	1,112.50	0
2022-06-06	1,090.75	1,118.50	1,090.75	1,118.50	0
2022-06-03	1,090.75	1,090.75	1,090.75	1,090.75	0
2022-06-02	1,090.75	1,090.75	1,090.75	1,090.75	0
2022-06-01	1,073.00	1,091.50	1,073.00	1,090.75	739
2022-05-31	1,100.00	1,100.00	1,084.50	1,085.00	53,963
2022-05-30	1,096.50	1,096.50	1,096.50	1,093.00	1,369
2022-05-27	1,093.75	1,093.75	1,087.50	1,087.50	0
2022-05-26	1,081.75	1,093.75	1,081.75	1,093.75	0
2022-05-25	1,083.00	1,083.00	1,083.00	1,081.75	498
2022-05-24	1,075.00	1,082.00	1,075.00	1,082.00	0
2022-05-23	1,076.25	1,076.25	1,075.00	1,075.00	0
2022-05-20	1,074.75	1,076.25	1,074.75	1,076.25	0
2022-05-19	1,065.00	1,065.00	1,065.00	1,074.75	6,738
2022-05-18	1,087.75	1,087.75	1,070.75	1,070.75	0
2022-05-17	1,092.00	1,092.00	1,087.75	1,087.75	0
2022-05-16	1,082.00	1,092.00	1,081.00	1,092.00	14,171
2022-05-13	1,078.50	1,079.00	1,075.50	1,071.00	4,539
2022-05-12	1,061.50	1,061.50	1,061.50	1,065.50	3,810
2022-05-11	1,055.50	1,055.50	1,055.50	1,060.25	3,810
2022-05-10	1,046.50	1,046.50	1,034.50	1,041.25	1,770
2022-05-09	1,093.75	1,093.75	1,046.25	1,046.25	0
2022-05-06	1,094.50	1,094.50	1,094.50	1,093.75	1,815
2022-05-05	1,071.75	1,094.50	1,071.75	1,094.50	0
2022-05-04	1,074.00	1,075.00	1,074.00	1,071.75	567
2022-05-03	1,066.50	1,066.50	1,066.50	1,060.75	1,200
2022-05-02	1,062.25	1,062.25	1,062.25	1,062.25	0
2022-04-29	1,066.50	1,066.50	1,066.50	1,062.25	500
2022-04-28	1,057.75	1,066.00	1,057.75	1,066.00	0
2022-04-27	1,042.75	1,057.75	1,042.75	1,057.75	0
2022-04-26	1,044.50	1,044.50	1,044.50	1,042.75	1,117
2022-04-25	1,035.50	1,035.50	1,014.50	1,014.50	0
2022-04-22	1,041.50	1,041.50	1,041.50	1,035.50	800
2022-04-21	1,026.25	1,027.75	1,026.25	1,027.75	0
2022-04-20	1,032.50	1,036.00	1,032.50	1,026.25	6,300
2022-04-19	1,036.50	1,036.50	1,036.50	1,032.75	100
2022-04-18	1,030.75	1,030.75	1,030.75	1,030.75	0
2022-04-15	1,030.75	1,030.75	1,030.75	1,030.75	0
2022-04-14	1,026.50	1,026.50	1,026.50	1,030.75	107
2022-04-13	1,023.00	1,023.00	1,023.00	1,021.00	200
2022-04-12	1,017.00	1,017.00	1,017.00	1,016.50	346
2022-04-11	993.50	993.50	993.50	991.13	2,009
2022-04-08	986.25	994.75	986.25	993.25	9,107
2022-04-07	987.25	987.25	975.50	975.50	0
2022-04-06	997.25	997.25	997.25	987.25	18
2022-04-05	984.63	991.25	984.63	991.25	0
2022-04-04	982.75	982.75	982.75	984.63	50
2022-04-01	982.13	982.13	977.38	977.38	0
2022-03-31	977.00	977.00	974.50	982.13	745
2022-03-30	966.13	985.88	966.13	985.88	0
2022-03-29	955.00	960.00	955.00	966.13	689
2022-03-28	995.00	995.00	992.50	991.88	3,403
2022-03-25	1,007.50	1,008.75	1,007.50	1,008.75	0
2022-03-24	1,005.00	1,010.00	1,005.00	1,007.50	100
2022-03-23	1,010.00	1,010.00	1,010.00	1,003.50	5,484
2022-03-22	977.38	977.38	969.88	969.88	0
2022-03-21	980.25	980.25	980.25	977.38	18
2022-03-18	960.38	960.38	954.00	954.00	0
2022-03-17	950.00	976.25	950.00	960.38	600
2022-03-16	938.00	938.00	929.13	929.13	0
2022-03-15	934.00	934.00	925.00	938.00	55,255
2022-03-14	971.13	971.13	948.88	948.88	0
2022-03-11	957.75	957.75	957.75	971.13	11
2022-03-10	972.75	973.25	970.25	967.75	31,304
2022-03-09	1,043.25	1,043.25	988.75	988.75	0
2022-03-08	1,060.00	1,060.00	1,059.00	1,043.25	972
2022-03-07	1,038.50	1,042.50	1,023.50	1,026.75	2,121
2022-03-04	980.75	986.75	950.00	987.13	1,261
2022-03-03	966.00	973.75	966.00	953.63	2,000
2022-03-02	937.00	940.00	937.00	935.88	1,172
2022-03-01	914.00	918.50	914.00	915.13	1,957
2022-02-28	877.25	878.25	877.25	875.50	1,898
2022-02-25	867.00	867.00	867.00	861.88	1,118
2022-02-24	930.25	930.25	910.00	899.00	1,720
2022-02-23	865.75	865.75	865.75	863.75	1,056
2022-02-22	850.38	855.50	850.38	855.50	0
2022-02-21	844.75	850.38	844.75	850.38	0
2022-02-18	840.50	844.75	840.50	844.75	0
2022-02-17	844.13	844.13	840.50	840.50	0
2022-02-16	841.50	843.25	841.50	844.13	612
2022-02-15	833.25	833.25	833.25	832.50	6
2022-02-14	838.00	838.00	837.25	839.00	364
2022-02-11	828.75	828.75	825.00	824.75	2,177
2022-02-10	831.50	833.00	831.50	833.00	0
2022-02-09	824.00	831.50	824.00	831.50	0
2022-02-08	831.00	831.00	831.00	831.00	0
2022-02-07	831.50	831.50	831.50	831.00	1,187
2022-02-04	832.25	835.00	832.25	832.38	3,976
2022-02-03	818.25	822.00	818.25	823.25	634
2022-02-02	828.50	835.25	828.50	832.75	2,472
2022-02-01	823.00	826.50	823.00	826.50	0
2022-01-31	828.25	828.25	828.25	823.00	1,207
2022-01-28	817.00	823.75	817.00	823.25	1,009
2022-01-27	813.00	813.00	813.00	814.50	320
2022-01-26	811.50	811.50	810.50	809.50	1,742
2022-01-25	796.25	802.50	796.25	802.50	0
2022-01-24	794.75	796.75	794.75	796.25	5,288
2022-01-21	797.50	800.25	797.50	800.25	0
2022-01-20	803.50	803.50	796.25	797.50	12,398
2022-01-19	796.50	796.50	796.50	795.63	95
2022-01-18	789.00	789.00	789.00	788.50	496
2022-01-17	776.50	792.00	776.50	781.50	7,120
2022-01-14	772.25	776.00	772.25	776.25	1,564
2022-01-13	781.13	781.13	772.63	772.63	0
2022-01-12	773.75	781.13	773.75	781.13	0
2022-01-11	765.00	773.75	765.00	773.75	0
2022-01-10	768.00	768.00	765.00	765.00	0
2022-01-07	766.38	768.00	766.38	768.00	0
2022-01-06	768.50	768.50	766.25	766.38	380
2022-01-05	763.25	767.50	763.25	767.50	0
2022-01-04	759.00	759.00	759.00	763.25	53
2022-01-03	755.75	755.75	755.75	755.75	0
2021-12-31	759.25	759.25	755.75	755.75	0
2021-12-30	761.25	761.25	761.25	759.25	3
2021-12-29	756.25	763.75	756.25	763.75	0
2021-12-28	756.25	756.25	756.25	756.25	0
2021-12-27	756.25	756.25	756.25	756.25	0
2021-12-24	757.25	757.25	756.25	756.25	0
2021-12-23	754.00	754.00	754.00	757.25	100
2021-12-22	756.75	756.75	756.75	757.25	468
2021-12-21	737.25	751.00	737.25	751.00	0
2021-12-20	742.75	742.75	735.50	737.25	1,230
2021-12-17	749.50	751.25	749.50	750.50	1,196
2021-12-16	740.75	751.00	740.75	751.00	0
2021-12-15	741.25	741.25	741.25	740.75	156
2021-12-14	753.38	753.38	745.25	745.25	0
2021-12-13	750.25	753.38	750.25	753.38	0
2021-12-10	753.38	753.38	750.25	750.25	0
2021-12-09	749.75	749.75	749.75	753.38	150
2021-12-08	757.75	757.75	757.75	756.25	112
2021-12-07	739.00	753.50	739.00	753.50	0
2021-12-06	747.63	747.63	739.00	739.00	0
2021-12-03	749.25	749.25	749.25	747.63	553
2021-12-02	741.75	741.75	737.75	737.75	0
2021-12-01	743.25	743.25	743.25	741.75	1,264
2021-11-30	746.50	746.50	746.50	743.88	734
2021-11-29	765.75	765.75	763.75	763.38	1,422
2021-11-26	782.00	782.00	782.00	765.88	15
2021-11-25	798.75	798.75	795.63	795.63	0
2021-11-24	796.00	796.00	796.00	798.75	200
2021-11-23	782.25	790.00	782.25	790.00	0
2021-11-22	777.00	782.25	777.00	782.25	0
2021-11-19	781.75	781.75	781.75	777.00	109
2021-11-18	779.00	779.00	779.00	782.00	59
2021-11-17	786.00	786.00	786.00	786.88	32
2021-11-16	784.88	792.50	784.88	792.50	0
2021-11-15	787.88	787.88	784.88	784.88	0
2021-11-12	788.25	788.25	787.88	787.88	0
2021-11-11	781.50	788.25	781.50	788.25	0
2021-11-10	779.75	779.75	779.75	781.50	50
2021-11-09	780.50	780.50	772.38	772.38	0
2021-11-08	783.50	783.50	780.50	780.50	0
2021-11-05	779.13	783.50	779.13	783.50	0
2021-11-04	774.13	779.13	774.13	779.13	0
2021-11-03	782.88	782.88	774.13	774.13	0
2021-11-02	782.50	782.50	782.50	782.88	50
2021-11-01	779.75	779.75	779.75	779.25	1,278
2021-10-29	774.50	774.50	774.50	774.63	65
2021-10-28	777.00	777.00	776.25	773.38	1,100
2021-10-27	784.00	784.00	784.00	782.75	50
2021-10-26	787.88	787.88	782.88	782.88	0
2021-10-25	771.75	787.88	771.75	787.88	0
2021-10-22	774.50	774.50	774.50	771.75	128
2021-10-21	774.75	774.75	765.50	764.50	1,361
2021-10-20	773.50	774.00	773.50	777.13	710
2021-10-19	770.50	770.50	770.50	772.50	648
2021-10-18	783.50	783.50	783.50	778.50	638
2021-10-15	782.13	783.00	782.13	783.00	0
2021-10-14	781.50	781.50	781.50	782.13	333
2021-10-13	774.13	774.13	771.63	771.63	0
2021-10-12	776.25	776.25	776.25	774.13	50
2021-10-11	780.50	780.50	777.00	775.63	1,900
2021-10-08	768.75	776.38	768.75	776.38	0
2021-10-07	765.00	765.00	765.00	768.75	261
2021-10-06	772.50	772.50	772.50	772.13	550
2021-10-05	772.25	772.25	772.25	782.13	80
2021-10-04	770.75	770.75	770.75	771.63	24
2021-10-01	766.13	766.13	762.13	762.13	0
2021-09-30	763.38	766.13	763.38	766.13	0
2021-09-29	764.75	764.75	763.38	763.38	0
2021-09-28	767.25	770.00	765.25	764.75	1,803
2021-09-27	751.00	751.00	751.00	753.25	1,836
2021-09-24	732.13	741.13	732.13	741.13	0
2021-09-23	727.63	732.13	727.63	732.13	0
2021-09-22	717.13	727.63	717.13	727.63	0
2021-09-21	721.50	721.50	721.50	717.13	23
2021-09-20	729.63	729.63	726.50	726.50	0
2021-09-17	732.13	732.13	729.63	729.63	0
2021-09-16	739.25	739.25	732.13	732.13	0
2021-09-15	724.63	739.25	724.63	739.25	0
2021-09-14	723.38	724.63	723.38	724.63	0
2021-09-13	722.00	722.00	722.00	723.38	18
2021-09-10	718.63	719.00	718.63	719.00	0
2021-09-09	723.75	723.75	718.63	718.63	0
2021-09-08	715.88	723.75	715.88	723.75	0
2021-09-07	720.50	720.50	715.88	715.88	0
2021-09-06	720.38	720.50	720.38	720.50	0
2021-09-03	719.75	719.75	719.75	720.38	19
2021-09-02	714.13	720.88	714.13	720.88	0
2021-09-01	717.00	717.00	714.13	714.13	0
2021-08-31	717.88	717.88	717.00	717.00	0
2021-08-30	717.88	717.88	717.88	717.88	0
2021-08-27	711.75	717.88	711.75	717.88	0
2021-08-26	711.50	711.75	711.50	711.75	0
2021-08-25	708.00	711.50	708.00	711.50	0
2021-08-24	698.13	708.00	698.13	708.00	0
2021-08-23	694.38	698.13	694.38	698.13	0
2021-08-20	691.00	694.38	691.00	694.38	0
2021-08-19	702.88	702.88	691.00	691.00	0
2021-08-18	708.63	708.63	702.88	702.88	0
2021-08-17	707.38	708.63	707.38	708.63	0
2021-08-16	706.75	706.75	706.75	707.38	1,116
2021-08-13	703.88	709.63	703.88	709.63	0
2021-08-12	701.13	703.88	701.13	703.88	0
2021-08-11	702.13	702.13	701.13	701.13	0
2021-08-10	696.75	696.75	696.75	702.13	13
2021-08-09	703.88	703.88	691.38	691.38	0
2021-08-06	706.75	706.75	703.88	703.88	0
2021-08-05	704.75	706.75	704.75	706.75	0
2021-08-04	705.63	705.63	704.75	704.75	0
2021-08-03	711.25	711.25	705.63	705.63	0
2021-08-02	710.00	710.00	710.00	711.25	50
2021-07-30	717.88	717.88	714.13	714.13	0
2021-07-29	713.63	717.88	713.63	717.88	0
2021-07-28	714.38	714.38	713.63	713.63	0
2021-07-27	717.63	717.63	714.38	714.38	0
2021-07-26	716.88	717.63	716.88	717.63	0
2021-07-23	710.75	716.88	710.75	716.88	0
2021-07-22	710.75	710.75	710.75	710.75	90
2021-07-21	707.38	711.38	707.38	711.38	0
2021-07-20	701.25	705.75	701.25	707.38	4,000
2021-07-19	704.75	704.75	701.25	694.63	1,850
2021-07-16	703.13	707.88	703.13	707.88	0
2021-07-15	705.38	705.38	703.13	703.13	0
2021-07-14	703.88	705.38	703.88	705.38	0
2021-07-13	696.75	703.88	696.75	703.88	0
2021-07-12	690.75	690.75	690.75	696.75	1,480
2021-07-09	693.25	698.13	693.25	698.13	0
2021-07-08	689.63	693.25	689.63	693.25	0
2021-07-07	696.00	696.00	689.63	689.63	0
2021-07-06	709.00	709.00	694.75	696.00	1,829
2021-07-05	711.38	711.88	711.38	711.88	0
2021-07-02	710.50	711.38	710.50	711.38	0
2021-07-01	693.63	710.50	693.63	710.50	0
2021-06-30	698.13	698.13	693.63	693.63	0
2021-06-29	697.50	697.50	697.50	698.13	50
2021-06-28	685.88	691.88	685.88	691.88	0
2021-06-25	683.13	685.88	683.13	685.88	0
2021-06-24	680.25	680.25	680.25	683.13	219
2021-06-23	681.88	683.38	681.88	683.38	0
2021-06-22	678.75	681.88	678.75	681.88	0
2021-06-21	680.38	680.38	678.75	678.75	0
2021-06-18	674.38	680.38	674.38	680.38	0
2021-06-17	681.25	681.25	681.25	674.38	500
2021-06-16	685.25	685.25	682.00	688.38	4,618
2021-06-15	691.88	691.88	686.38	686.38	0
2021-06-14	696.00	696.00	691.88	691.88	0
2021-06-11	695.88	696.00	695.88	696.00	0
2021-06-10	693.00	695.88	693.00	695.88	0
2021-06-09	693.38	693.38	693.00	693.00	0
2021-06-08	694.00	694.00	694.00	693.38	648
2021-06-07	689.13	689.63	689.13	689.63	0
2021-06-04	683.88	689.13	683.88	689.13	0
2021-06-03	693.00	693.00	693.00	683.88	500
2021-06-02	691.50	691.75	691.50	688.38	1,841
2021-06-01	684.25	687.75	684.25	687.88	199
2021-05-28	675.25	679.88	675.25	679.88	515
2021-05-27	671.88	675.25	671.88	675.25	0
2021-05-26	668.38	671.88	668.38	671.88	54
2021-05-25	668.25	668.25	668.25	668.38	9,150

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0