Close Bros Share History

Close Bros Share Price history. The following table shows end-of-day data CBG historical share prices for Close Bros, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	430.00	447.40	430.00	441.60	158,594
2026-04-30	448.00	448.00	428.80	440.60	470,213
2026-04-29	455.60	455.60	433.00	437.40	205,574
2026-04-28	444.60	446.20	438.00	445.00	205,449
2026-04-27	455.00	455.00	439.00	441.60	213,531
2026-04-24	460.00	460.60	446.60	446.60	428,334
2026-04-23	475.00	475.40	460.20	462.20	337,230
2026-04-22	490.00	492.60	478.60	478.60	321,980
2026-04-21	482.60	489.80	477.40	480.00	348,248
2026-04-20	492.00	492.20	477.00	479.00	247,040
2026-04-17	475.00	496.80	465.80	496.80	853,066
2026-04-16	458.00	471.80	448.20	467.40	362,468
2026-04-15	431.00	450.60	431.00	447.20	456,316
2026-04-14	425.60	435.20	421.20	435.20	297,341
2026-04-13	406.00	419.00	404.40	416.00	1,824,353
2026-04-10	411.00	431.00	411.00	413.40	1,368,757
2026-04-09	436.40	437.20	412.80	421.20	734,306
2026-04-08	444.20	479.80	439.40	440.80	1,369,324
2026-04-07	412.00	417.20	383.80	389.60	771,749
2026-04-06	410.60	410.60	410.60	410.60	0
2026-04-03	410.60	410.60	410.60	410.60	0
2026-04-02	406.20	415.80	402.20	410.60	1,908,219
2026-04-01	407.00	416.20	401.80	416.20	2,267,486
2026-03-31	381.20	400.60	379.80	400.60	1,157,328
2026-03-30	370.00	381.60	356.80	381.60	707,602
2026-03-27	396.00	397.80	370.40	373.40	914,387
2026-03-26	389.20	400.60	382.60	394.80	423,994
2026-03-25	364.40	384.60	361.60	384.60	507,258
2026-03-24	354.40	360.60	348.00	360.60	335,373
2026-03-23	340.60	362.00	335.00	354.40	781,897
2026-03-20	356.00	359.20	345.00	345.00	1,741,586
2026-03-19	345.00	356.40	338.00	346.00	930,735
2026-03-18	345.80	356.80	342.40	351.00	458,378
2026-03-17	355.00	372.60	318.40	345.00	2,927,755
2026-03-16	414.20	414.20	337.20	357.60	2,074,969
2026-03-13	417.00	424.20	406.60	415.40	418,981
2026-03-12	424.80	426.80	412.80	417.00	372,104
2026-03-11	435.60	437.80	424.00	429.00	159,294
2026-03-10	422.00	450.80	422.00	446.40	332,213
2026-03-09	431.00	431.00	412.20	425.80	464,208
2026-03-06	452.20	452.20	430.60	432.00	394,093
2026-03-05	455.00	460.00	443.40	444.40	357,899
2026-03-04	447.20	462.00	447.20	454.00	356,386
2026-03-03	476.00	479.80	449.80	449.80	576,605
2026-03-02	485.40	485.60	472.40	478.20	404,627
2026-02-27	497.60	511.50	494.00	495.80	866,969
2026-02-26	497.60	504.00	489.00	499.20	423,261
2026-02-25	470.60	491.20	470.60	490.60	172,243
2026-02-24	484.20	484.20	475.80	482.20	218,149
2026-02-23	496.80	496.80	479.00	484.20	222,393
2026-02-20	492.40	495.80	487.60	491.20	167,030
2026-02-19	501.50	501.50	488.80	489.20	219,296
2026-02-18	489.20	505.00	489.20	498.20	479,329
2026-02-17	487.20	496.80	486.20	495.00	137,746
2026-02-16	503.50	503.50	486.00	488.00	211,824
2026-02-13	495.20	501.00	491.60	491.60	199,102
2026-02-12	493.60	508.00	485.60	494.20	360,306
2026-02-11	492.60	498.80	484.40	486.60	273,774
2026-02-10	505.00	505.00	489.00	492.60	235,968
2026-02-09	521.50	525.00	485.00	501.50	510,465
2026-02-06	518.50	520.50	498.80	518.50	249,484
2026-02-05	524.00	524.00	501.00	508.00	745,021
2026-02-04	506.50	519.50	503.50	514.00	451,988
2026-02-03	513.50	514.00	505.00	505.00	212,685
2026-02-02	508.00	508.00	496.40	505.00	404,167
2026-01-30	514.00	516.00	505.00	505.00	258,287
2026-01-29	520.00	523.00	512.00	514.00	458,118
2026-01-28	513.00	523.50	513.00	523.00	380,142
2026-01-27	520.00	523.00	513.00	521.50	629,716
2026-01-26	505.50	522.00	505.50	518.50	96,900
2026-01-23	540.00	540.00	506.50	518.00	359,793
2026-01-22	521.00	533.50	512.50	533.50	365,638
2026-01-21	528.00	528.00	500.00	517.00	507,221
2026-01-20	528.00	528.00	510.00	524.50	456,796
2026-01-19	534.00	534.00	521.00	525.00	328,347
2026-01-16	523.50	556.00	523.50	535.00	1,298,360
2026-01-15	511.50	514.50	502.50	509.50	385,050
2026-01-14	486.80	503.50	475.00	503.50	294,615
2026-01-13	504.00	504.00	485.00	486.00	462,988
2026-01-12	515.00	516.50	501.50	501.50	354,731
2026-01-09	515.00	518.00	504.00	518.00	327,095
2026-01-08	515.00	520.50	503.00	504.50	348,671
2026-01-07	534.50	538.50	516.00	518.50	274,310
2026-01-06	527.00	534.00	519.50	534.00	437,754
2026-01-05	532.00	532.00	515.50	525.00	333,335
2026-01-02	532.00	532.00	517.50	526.00	349,771
2026-01-01	522.50	522.50	522.50	522.50	0
2025-12-31	527.50	529.50	521.50	522.50	139,828
2025-12-30	532.50	533.00	510.50	526.50	302,535
2025-12-29	519.00	529.50	516.00	520.00	370,677
2025-12-26	519.50	519.50	519.50	519.50	0
2025-12-25	519.50	519.50	519.50	519.50	0
2025-12-24	517.50	523.50	514.50	519.50	256,946
2025-12-23	493.40	517.50	492.20	515.50	455,154
2025-12-22	481.00	499.00	480.20	494.40	285,083
2025-12-19	488.00	488.00	476.00	480.80	435,252
2025-12-18	459.00	480.80	459.00	480.80	287,176
2025-12-17	467.00	477.00	467.00	470.40	268,368
2025-12-16	478.00	478.00	464.40	466.80	147,889
2025-12-15	462.00	478.00	462.00	469.20	289,314
2025-12-12	463.00	473.80	462.60	466.80	251,980
2025-12-11	456.80	467.60	454.80	461.80	188,760
2025-12-10	479.00	479.00	454.60	464.40	416,083
2025-12-09	465.60	481.40	460.80	467.60	597,668
2025-12-08	462.00	465.00	451.00	460.00	244,348
2025-12-05	439.20	461.00	439.20	460.40	271,249
2025-12-04	442.40	455.60	442.40	449.00	243,121
2025-12-03	442.80	443.00	435.80	442.20	234,406
2025-12-02	455.40	455.40	440.60	445.00	135,457
2025-12-01	445.00	448.20	434.60	444.60	183,253
2025-11-28	455.40	460.80	450.60	450.60	387,905
2025-11-27	428.60	455.60	426.80	455.60	482,912
2025-11-26	419.60	428.00	413.40	425.60	408,612
2025-11-25	392.20	413.60	392.00	413.60	326,135
2025-11-24	392.60	402.40	389.20	392.80	1,057,203
2025-11-21	402.40	402.40	389.40	397.60	408,214
2025-11-20	420.60	424.00	398.00	401.00	386,393
2025-11-19	419.20	419.20	410.00	412.00	365,906
2025-11-18	432.00	432.00	413.40	413.60	356,758
2025-11-17	436.60	436.60	424.20	426.80	489,586
2025-11-14	445.00	445.00	422.60	436.80	357,938
2025-11-13	435.80	448.80	435.00	438.20	419,913
2025-11-12	430.40	450.40	430.40	444.60	431,273
2025-11-11	425.00	433.80	425.00	433.20	485,066
2025-11-10	430.80	438.40	427.20	432.80	211,857
2025-11-07	433.80	433.80	424.60	426.80	300,589
2025-11-06	420.00	431.00	420.00	423.80	303,486
2025-11-05	416.00	421.00	409.00	421.00	442,452
2025-11-04	424.00	424.00	414.00	419.00	340,283
2025-11-03	422.20	427.80	417.40	418.00	264,740
2025-10-31	419.20	429.40	418.80	418.80	303,236
2025-10-30	430.00	435.40	419.80	422.60	447,043
2025-10-29	450.20	450.20	433.40	435.80	341,141
2025-10-28	441.60	446.40	427.80	440.00	337,578
2025-10-27	429.00	437.20	427.00	431.20	395,658
2025-10-24	434.40	434.40	425.00	428.60	301,025
2025-10-23	438.00	438.00	428.20	434.40	405,319
2025-10-22	439.40	439.40	426.60	431.00	491,163
2025-10-21	442.00	442.00	426.80	429.00	322,662
2025-10-20	434.80	448.20	432.00	433.80	460,222
2025-10-17	446.40	448.80	435.40	440.00	667,169
2025-10-16	455.00	460.60	448.00	457.20	641,785
2025-10-15	450.00	464.20	448.60	448.60	470,407
2025-10-14	427.20	454.40	419.00	454.40	916,890
2025-10-13	435.00	450.60	431.20	447.00	939,377
2025-10-10	458.00	460.80	438.20	438.20	1,231,758
2025-10-09	508.50	510.00	457.00	457.00	2,721,421
2025-10-08	509.00	548.00	499.20	524.00	1,397,444
2025-10-07	478.00	503.00	478.00	497.00	1,393,956
2025-10-06	489.00	491.00	482.80	489.80	578,598
2025-10-03	490.00	495.00	482.60	491.40	444,733
2025-10-02	489.20	507.50	489.20	491.60	770,099
2025-10-01	497.00	503.00	486.00	500.00	498,407
2025-09-30	477.40	510.00	439.00	494.00	1,918,138
2025-09-29	506.00	509.00	488.80	496.00	1,136,485
2025-09-26	501.50	507.00	491.60	507.00	684,456
2025-09-25	475.80	498.80	475.80	490.00	433,162
2025-09-24	491.00	491.00	473.60	486.80	506,416
2025-09-23	480.40	489.80	475.80	482.60	282,275
2025-09-22	495.00	495.00	472.80	479.60	431,872
2025-09-19	490.00	494.60	460.00	485.60	1,916,616
2025-09-18	497.00	499.60	494.20	497.00	374,593
2025-09-17	505.50	505.50	493.00	495.60	256,504
2025-09-16	491.80	503.50	491.80	496.80	348,934
2025-09-15	497.20	510.00	494.80	497.80	505,525
2025-09-12	500.00	502.00	491.00	491.60	329,373
2025-09-11	474.60	499.00	474.60	491.20	483,582
2025-09-10	472.00	485.80	465.40	479.60	679,818
2025-09-09	470.00	473.00	459.00	470.40	602,982
2025-09-08	470.80	475.20	464.80	470.40	311,397
2025-09-05	479.40	479.40	463.60	469.40	317,311
2025-09-04	472.00	478.40	470.80	473.00	456,283
2025-09-03	457.40	472.20	450.00	469.80	785,072
2025-09-02	469.20	469.20	451.60	457.40	725,991
2025-09-01	474.00	493.40	457.40	463.80	779,486
2025-08-29	475.00	475.00	459.60	459.60	863,721
2025-08-28	472.40	481.00	471.80	477.00	886,542
2025-08-27	482.00	484.60	466.20	473.60	508,465
2025-08-26	491.00	496.00	480.00	480.20	5,195,110
2025-08-25	501.00	501.00	501.00	501.00	0
2025-08-22	495.00	503.00	487.80	501.00	477,632
2025-08-21	498.80	498.80	482.00	489.60	404,191
2025-08-20	489.60	496.00	479.80	488.80	381,242
2025-08-19	504.00	504.00	484.00	485.40	594,152
2025-08-18	506.00	514.50	490.00	498.60	775,920
2025-08-15	540.00	540.00	509.00	516.00	591,993
2025-08-14	528.50	540.00	525.00	529.50	529,327
2025-08-13	540.00	549.00	529.00	534.00	740,082
2025-08-12	547.00	563.50	544.00	546.00	820,725
2025-08-11	555.50	559.50	542.00	542.00	858,373
2025-08-08	532.00	550.50	528.50	550.50	994,857
2025-08-07	512.50	537.00	509.00	533.00	652,322
2025-08-06	525.50	540.00	511.00	519.50	1,035,979
2025-08-05	493.80	525.50	493.40	525.00	1,657,600
2025-08-04	477.20	519.00	459.60	491.40	8,182,536
2025-08-01	410.00	410.00	385.40	397.80	683,948
2025-07-31	403.00	405.80	394.80	403.60	346,270
2025-07-30	406.00	411.00	390.40	400.40	477,189
2025-07-29	408.40	415.00	401.00	403.80	485,383
2025-07-28	441.60	447.00	400.80	406.80	912,426
2025-07-25	423.20	463.40	419.40	431.60	2,194,418
2025-07-24	408.80	420.00	408.40	411.40	330,592
2025-07-23	400.20	414.40	400.20	410.00	303,215
2025-07-22	417.00	422.20	405.00	410.20	463,307
2025-07-21	414.00	416.20	404.60	414.20	222,978
2025-07-18	412.20	414.00	404.60	410.40	336,637
2025-07-17	390.20	406.40	390.20	404.60	482,154
2025-07-16	392.40	405.00	392.40	396.40	438,741
2025-07-15	390.60	406.20	390.60	398.20	436,213
2025-07-14	386.20	401.00	386.20	398.20	286,159
2025-07-11	411.20	411.20	391.60	391.60	319,523
2025-07-10	397.20	405.40	390.20	405.40	586,639
2025-07-09	419.00	419.00	374.00	393.80	1,448,550
2025-07-08	375.00	419.00	375.00	411.20	901,833
2025-07-07	399.00	399.00	375.20	378.80	418,435
2025-07-04	405.60	405.60	389.60	390.00	376,651
2025-07-03	375.00	400.80	374.60	398.40	1,114,599
2025-07-02	374.60	375.20	355.00	372.00	861,142
2025-07-01	376.40	376.40	367.00	376.40	406,104
2025-06-30	369.60	378.00	366.20	369.60	427,562
2025-06-27	371.60	379.20	370.40	378.80	758,567
2025-06-26	366.40	378.20	365.00	373.00	525,359
2025-06-25	372.40	374.40	361.00	365.40	478,161
2025-06-24	369.80	376.80	366.80	372.00	437,552
2025-06-23	356.80	365.00	356.80	361.00	510,113
2025-06-20	360.00	376.20	360.00	365.60	1,114,944
2025-06-19	378.40	378.40	361.80	363.60	297,689
2025-06-18	365.00	377.60	364.80	370.20	302,962
2025-06-17	381.00	381.00	365.60	366.60	983,090
2025-06-16	354.60	384.20	354.60	379.00	1,195,132
2025-06-13	356.20	361.40	352.80	359.60	420,638
2025-06-12	356.20	363.80	349.20	362.40	626,393
2025-06-11	368.60	369.80	355.20	360.20	823,333
2025-06-10	327.80	367.80	327.80	360.00	1,230,525
2025-06-09	327.00	335.00	323.80	335.00	469,151
2025-06-06	320.00	325.40	317.40	324.60	450,130
2025-06-05	334.60	334.60	314.40	318.60	706,142
2025-06-04	325.00	330.20	323.00	326.80	343,135
2025-06-03	329.60	336.00	326.00	326.00	312,553
2025-06-02	333.60	334.00	327.40	329.00	293,116
2025-05-30	330.00	337.60	327.20	333.60	483,883
2025-05-29	333.40	337.40	327.80	327.80	339,390
2025-05-28	345.00	345.00	332.60	333.40	412,605
2025-05-27	337.80	351.80	337.40	344.60	494,073
2025-05-26	343.10	343.10	343.10	343.10	0
2025-05-23	333.40	344.00	326.00	334.60	634,625
2025-05-22	350.00	350.20	331.80	341.60	762,337
2025-05-21	361.20	373.00	347.00	357.20	770,893
2025-05-20	370.00	372.40	360.40	370.20	607,249
2025-05-19	367.80	369.60	359.00	369.60	482,277
2025-05-16	345.80	371.40	340.20	368.60	1,860,350
2025-05-15	335.80	349.00	335.80	345.00	498,036
2025-05-14	350.00	350.20	337.00	343.20	572,779
2025-05-13	331.80	349.20	331.80	347.40	826,641
2025-05-12	340.00	349.40	335.60	336.20	897,793
2025-05-09	320.00	337.00	320.00	334.40	484,633
2025-05-08	323.40	327.60	320.40	325.40	297,250
2025-05-07	323.40	329.40	319.80	322.40	697,858
2025-05-06	330.60	333.00	319.20	321.80	319,035
2025-05-05	329.40	329.40	329.40	329.40	0
2025-05-02	338.00	339.00	321.60	329.40	567,925
2025-05-01	332.60	341.00	329.00	337.80	729,771
2025-04-30	329.80	330.00	320.20	324.80	418,889
2025-04-29	313.00	327.20	313.00	327.20	391,778
2025-04-28	316.80	322.00	310.00	314.20	430,093
2025-04-25	313.00	317.20	310.80	316.60	424,552
2025-04-24	300.00	317.20	298.40	311.80	1,078,271
2025-04-23	297.80	309.20	297.80	302.00	494,305
2025-04-22	299.60	308.40	292.00	292.80	692,180
2025-04-21	295.40	295.40	295.40	295.40	0
2025-04-18	295.40	295.40	295.40	295.40	0
2025-04-17	298.60	302.20	294.60	295.40	487,791
2025-04-16	292.80	302.20	292.80	299.00	274,610
2025-04-15	292.40	303.60	290.40	298.20	472,748
2025-04-14	276.00	297.20	276.00	291.00	777,094
2025-04-11	280.20	281.40	272.00	275.80	333,650
2025-04-10	286.00	289.80	273.40	273.60	3,825,862
2025-04-09	283.00	283.00	266.80	267.60	554,542
2025-04-08	275.00	287.60	273.00	282.20	979,538
2025-04-07	260.60	292.00	246.80	269.40	1,088,359
2025-04-04	280.00	284.00	260.00	266.40	954,826
2025-04-03	270.00	312.00	269.80	285.40	2,003,520
2025-04-02	270.00	276.40	263.00	276.40	840,463
2025-04-01	277.20	296.40	269.00	270.40	1,301,504
2025-03-31	305.00	305.00	270.80	278.20	1,441,103
2025-03-28	331.00	331.20	295.00	299.80	1,311,338
2025-03-27	302.40	333.40	302.40	330.80	1,685,348
2025-03-26	308.00	309.00	298.00	305.00	1,060,470
2025-03-25	282.40	304.80	282.40	302.20	777,280
2025-03-24	281.80	299.20	279.80	283.60	1,423,234
2025-03-21	273.00	283.80	271.60	283.80	5,916,951
2025-03-20	287.20	292.60	270.60	274.00	1,797,670
2025-03-19	272.20	294.20	272.20	285.00	2,119,282
2025-03-18	333.00	333.00	259.40	271.00	9,241,387
2025-03-17	335.40	350.20	330.60	345.40	1,733,988
2025-03-14	325.00	336.60	325.00	333.00	400,253
2025-03-13	332.20	337.60	328.00	328.80	802,650
2025-03-12	330.00	336.40	328.40	331.00	540,602
2025-03-11	331.00	338.80	326.60	332.20	702,883
2025-03-10	341.80	341.80	330.20	331.20	683,200
2025-03-07	342.40	342.40	331.60	333.80	376,611
2025-03-06	351.00	351.00	329.40	334.80	667,145
2025-03-05	338.00	354.60	337.60	343.00	963,113
2025-03-04	330.60	343.60	329.40	337.00	2,489,471
2025-03-03	333.40	347.40	331.80	335.00	1,445,977
2025-02-28	320.40	337.80	315.00	331.00	11,599,205
2025-02-27	322.80	330.60	319.20	324.20	596,644
2025-02-26	320.00	331.80	319.00	325.60	906,507
2025-02-25	312.00	322.20	312.00	316.80	604,286
2025-02-24	320.00	324.00	310.60	318.40	468,444
2025-02-21	316.20	335.40	314.00	320.00	1,159,724
2025-02-20	310.40	336.00	309.20	315.00	1,203,456
2025-02-19	315.00	315.00	308.00	309.00	741,834
2025-02-18	319.80	320.00	303.80	314.60	1,328,079
2025-02-17	345.00	349.40	295.00	320.00	1,954,636
2025-02-14	339.60	356.00	334.20	348.00	538,392
2025-02-13	345.40	349.00	336.60	338.20	784,978
2025-02-12	356.20	391.20	340.00	341.80	2,319,019
2025-02-11	363.00	367.00	347.60	365.00	1,658,248
2025-02-10	345.00	370.20	345.00	365.00	1,106,931
2025-02-07	323.00	353.40	315.40	353.40	2,829,008
2025-02-06	315.00	324.00	312.00	315.80	459,938
2025-02-05	307.80	312.00	304.40	310.40	382,872
2025-02-04	314.80	317.60	307.80	310.80	545,050
2025-02-03	308.20	314.80	303.80	313.80	700,297
2025-01-31	314.40	324.40	310.00	319.40	855,478
2025-01-30	300.60	316.00	295.20	315.00	679,271
2025-01-29	316.40	317.40	298.80	300.60	987,213
2025-01-28	305.00	332.80	305.00	314.00	1,250,957
2025-01-27	300.00	310.20	300.00	310.00	1,037,211
2025-01-24	301.20	308.60	297.00	305.00	869,806
2025-01-23	307.80	313.60	292.20	298.80	1,976,248
2025-01-22	300.00	312.40	295.00	307.80	2,291,768
2025-01-21	268.00	302.00	266.00	297.60	4,493,869
2025-01-20	243.20	249.00	235.00	244.80	936,536
2025-01-17	224.20	251.20	224.20	243.80	5,116,909
2025-01-16	217.60	227.00	207.00	225.60	3,778,043
2025-01-15	209.40	217.80	209.40	215.40	671,226
2025-01-14	211.40	215.00	208.00	208.00	439,514
2025-01-13	212.60	214.60	209.20	209.20	591,209
2025-01-10	216.80	223.60	206.60	210.00	939,512
2025-01-09	215.60	224.60	211.40	219.80	564,178
2025-01-08	226.60	227.00	214.00	217.40	1,860,655
2025-01-07	229.00	229.20	222.20	226.20	1,171,072
2025-01-06	233.80	240.60	232.20	233.00	892,678
2025-01-03	233.00	234.60	228.60	232.80	403,503
2025-01-02	241.60	241.60	232.20	233.40	696,410
2025-01-01	236.20	236.20	236.20	236.20	0
2024-12-31	236.00	240.80	236.00	236.20	248,719
2024-12-30	231.80	236.00	230.60	236.00	418,886
2024-12-27	228.60	236.80	228.60	235.00	786,810
2024-12-26	230.00	230.00	230.00	230.00	0
2024-12-25	230.00	230.00	230.00	230.00	0
2024-12-24	233.20	234.00	229.00	230.00	557,228
2024-12-23	225.00	235.20	222.60	227.80	796,880
2024-12-20	229.20	229.80	222.20	223.00	5,382,860
2024-12-19	229.20	235.00	224.80	230.40	1,517,622
2024-12-18	229.80	239.00	229.80	233.00	998,865
2024-12-17	232.60	235.80	219.20	232.60	1,425,821
2024-12-16	234.80	237.00	231.40	234.60	715,832
2024-12-13	239.60	244.40	229.60	234.00	1,370,596
2024-12-12	245.00	256.40	238.80	240.40	1,530,704
2024-12-11	237.40	267.40	228.00	246.20	5,313,565
2024-12-10	234.00	240.40	231.80	238.00	947,911
2024-12-09	227.00	235.80	226.60	234.60	762,018
2024-12-06	225.20	232.60	221.20	228.20	1,102,749
2024-12-05	222.20	234.00	222.20	226.40	1,181,014
2024-12-04	208.00	225.00	207.80	222.20	1,190,629
2024-12-03	214.00	219.40	206.80	208.20	899,118
2024-12-02	223.20	223.40	207.60	209.00	1,610,458
2024-11-29	218.40	234.00	218.40	223.80	1,538,774
2024-11-28	210.60	221.00	210.60	220.80	1,020,915
2024-11-27	205.00	213.80	202.00	213.80	817,937
2024-11-26	212.40	220.00	206.40	206.40	1,576,915
2024-11-25	204.00	218.20	200.60	215.80	1,740,406
2024-11-22	215.00	218.20	200.40	200.40	1,441,303
2024-11-21	210.00	221.00	208.60	214.40	1,463,064
2024-11-20	202.00	215.00	195.40	215.00	2,089,751
2024-11-19	203.80	209.80	197.90	199.20	615,212
2024-11-18	218.80	228.00	206.40	206.40	1,699,386
2024-11-15	205.40	222.80	200.80	220.80	3,327,366
2024-11-14	183.10	210.80	183.00	210.80	2,222,320
2024-11-13	195.60	198.20	180.30	185.00	4,336,584
2024-11-12	203.00	206.00	196.00	196.00	994,566
2024-11-11	206.20	211.80	202.80	207.20	1,379,776
2024-11-08	218.60	218.60	203.80	205.60	1,603,025
2024-11-07	222.20	225.20	212.80	219.40	1,087,315
2024-11-06	223.60	230.00	214.80	218.20	1,770,714
2024-11-05	222.00	230.00	218.80	220.20	900,891
2024-11-04	234.80	234.80	221.60	225.80	1,493,750
2024-11-01	232.60	241.00	229.00	232.00	1,710,735
2024-10-31	230.80	234.20	220.00	228.00	2,454,111
2024-10-30	245.20	245.20	230.80	232.00	3,074,723
2024-10-29	257.40	262.00	241.40	244.40	2,328,016
2024-10-28	283.00	285.80	243.20	254.80	4,490,599
2024-10-25	364.40	368.40	276.60	276.60	5,237,045
2024-10-24	368.40	372.60	365.80	366.40	841,983
2024-10-23	375.00	383.80	365.80	368.60	319,202
2024-10-22	370.00	381.20	370.00	380.00	248,080
2024-10-21	386.00	388.00	370.60	374.40	359,754
2024-10-18	392.00	396.80	382.20	383.20	374,997
2024-10-17	377.00	396.80	377.00	390.80	698,978
2024-10-16	372.00	384.00	372.00	384.00	372,103
2024-10-15	363.80	382.60	363.80	379.60	286,222
2024-10-14	365.00	372.20	359.20	365.80	511,808
2024-10-11	369.00	375.00	363.40	373.60	413,651
2024-10-10	378.20	378.20	362.00	372.20	629,530
2024-10-09	376.80	376.80	366.00	369.20	1,326,555
2024-10-08	383.40	383.40	365.20	369.40	872,838
2024-10-07	377.40	387.80	369.00	381.80	634,212
2024-10-04	372.00	388.20	364.40	373.80	1,007,436
2024-10-03	371.00	380.20	353.60	380.00	1,373,478
2024-10-02	402.00	405.00	371.80	371.80	899,000
2024-10-01	421.60	421.60	393.00	402.60	732,813
2024-09-30	433.20	433.20	411.60	411.60	690,744
2024-09-27	420.00	435.20	418.00	428.40	465,602
2024-09-26	406.60	422.20	406.60	419.00	583,856
2024-09-25	419.60	422.20	407.40	407.40	486,119
2024-09-24	406.00	426.80	405.00	419.20	694,971
2024-09-23	433.00	435.00	400.60	404.20	2,391,173
2024-09-20	487.80	495.00	431.00	431.00	2,502,855
2024-09-19	525.00	557.50	480.00	498.00	2,501,370
2024-09-18	536.50	536.50	523.00	527.50	209,394
2024-09-17	520.50	535.50	520.50	525.50	336,626
2024-09-16	538.50	538.50	513.00	520.00	597,676
2024-09-13	535.50	546.50	534.00	538.50	175,149
2024-09-12	530.00	543.00	526.50	531.50	232,882
2024-09-11	540.00	545.00	514.00	523.00	257,656
2024-09-10	538.00	551.50	527.50	536.50	367,520
2024-09-09	548.00	553.00	532.00	545.50	247,401
2024-09-06	564.00	564.00	535.00	535.00	376,941
2024-09-05	556.00	562.50	548.00	551.00	406,838
2024-09-04	532.00	553.50	532.00	551.50	420,509
2024-09-03	542.00	550.00	533.00	545.00	531,020
2024-09-02	557.00	557.00	537.00	543.00	1,725,313
2024-08-30	529.50	554.50	529.50	544.00	875,338
2024-08-29	503.50	543.00	502.50	527.00	2,217,345
2024-08-28	508.50	508.50	481.80	487.60	288,890
2024-08-27	504.50	510.50	498.60	503.00	1,449,707
2024-08-26	500.00	500.00	500.00	500.00	0
2024-08-23	490.00	507.50	490.00	500.00	137,562
2024-08-22	480.20	507.50	480.20	497.00	206,347
2024-08-21	475.00	498.80	475.00	491.60	341,018
2024-08-20	500.00	500.00	475.40	477.20	233,463
2024-08-19	477.00	495.00	477.00	492.20	1,347,875
2024-08-16	483.20	495.40	470.00	477.20	188,952
2024-08-15	488.00	497.20	473.80	487.60	292,928
2024-08-14	478.00	486.60	472.60	483.60	294,194
2024-08-13	467.00	480.40	460.80	471.00	574,392
2024-08-12	483.00	484.80	466.60	470.00	219,160
2024-08-09	468.00	483.20	468.00	472.80	213,930
2024-08-08	482.80	482.80	462.20	469.60	284,156
2024-08-07	480.00	485.20	471.40	471.40	249,485
2024-08-06	484.60	494.40	470.00	479.60	296,341
2024-08-05	484.00	487.00	450.80	480.60	397,006
2024-08-02	504.00	504.00	478.40	486.20	455,835
2024-08-01	523.00	524.00	493.80	497.20	500,635
2024-07-31	515.00	524.50	511.00	511.00	772,720
2024-07-30	515.50	532.00	500.00	509.50	668,682
2024-07-29	543.00	551.50	517.50	524.50	446,648
2024-07-26	519.00	552.50	519.00	548.50	645,281
2024-07-25	507.00	516.50	496.00	516.50	378,732
2024-07-24	512.00	518.00	504.50	504.50	234,631
2024-07-23	527.50	527.50	514.50	516.50	161,958
2024-07-22	525.00	546.00	515.00	515.00	370,662
2024-07-19	520.00	537.00	518.50	528.50	384,184
2024-07-18	527.00	541.00	525.00	525.50	394,260
2024-07-17	515.00	528.00	511.50	524.00	362,325
2024-07-16	494.00	518.50	494.00	517.00	420,280
2024-07-15	485.80	506.50	481.20	500.00	367,694
2024-07-12	503.00	505.00	486.40	486.40	262,849
2024-07-11	494.00	500.00	481.20	498.60	296,375
2024-07-10	477.20	496.20	477.20	485.80	273,086
2024-07-09	474.00	487.20	469.60	477.40	269,027
2024-07-08	475.00	482.00	466.20	482.00	333,846
2024-07-05	460.00	499.00	460.00	477.00	986,228
2024-07-04	460.00	478.20	452.20	455.60	493,918
2024-07-03	421.80	461.00	420.40	461.00	428,772
2024-07-02	433.20	433.20	416.00	416.00	288,065
2024-07-01	433.80	438.60	423.00	423.00	279,278
2024-06-28	430.80	432.60	422.80	423.60	444,083
2024-06-27	424.80	431.20	420.60	420.60	447,195
2024-06-26	447.20	447.20	427.40	427.40	447,772
2024-06-25	442.00	449.80	437.60	438.40	245,885
2024-06-24	441.60	451.00	433.20	445.00	437,674
2024-06-21	449.00	454.00	438.20	438.20	2,020,884
2024-06-20	436.40	452.00	436.40	452.00	298,215
2024-06-19	445.80	448.20	433.80	437.20	277,989
2024-06-18	432.60	451.20	430.60	447.20	327,626
2024-06-17	435.00	436.40	424.20	431.40	522,125
2024-06-14	426.40	433.20	421.00	425.00	498,508
2024-06-13	457.60	457.60	424.60	424.60	544,192
2024-06-12	444.40	459.20	444.40	452.00	218,852
2024-06-11	464.60	464.60	439.80	446.40	333,042
2024-06-10	455.00	466.40	453.60	453.60	270,987
2024-06-07	460.00	465.20	453.40	465.20	238,797
2024-06-06	464.00	467.60	459.00	459.60	227,848
2024-06-05	482.80	482.80	464.00	464.00	206,849
2024-06-04	490.00	492.10	472.80	475.40	300,275
2024-06-03	484.00	496.20	481.40	496.20	508,189
2024-05-31	474.00	484.20	471.20	478.80	592,437
2024-05-30	457.00	487.20	457.00	483.80	953,470
2024-05-29	465.00	471.00	458.00	460.40	299,257
2024-05-28	462.00	487.80	461.00	467.60	999,344
2024-05-27	463.20	463.20	463.20	463.20	0
2024-05-24	459.20	467.60	450.00	463.20	236,992
2024-05-23	462.00	476.20	455.80	457.00	843,276
2024-05-22	495.00	495.00	451.20	458.20	1,178,948
2024-05-21	505.50	505.50	486.80	491.00	416,000
2024-05-20	485.00	506.00	485.00	506.00	295,000
2024-05-17	484.40	492.00	475.00	482.80	286,007
2024-05-16	483.20	490.00	479.00	482.40	294,000
2024-05-15	489.00	490.00	479.00	485.20	325,171
2024-05-14	500.00	501.50	485.00	486.00	740,874
2024-05-13	501.00	513.00	496.00	499.80	182,964
2024-05-10	494.40	513.50	494.40	508.00	714,107
2024-05-09	495.00	499.60	491.80	494.80	298,640
2024-05-08	481.00	494.80	468.00	494.80	529,041
2024-05-07	479.60	493.60	467.80	471.40	900,466
2024-05-06	476.00	476.00	476.00	476.00	0
2024-05-03	484.40	485.00	465.80	476.00	287,062
2024-05-02	458.40	479.40	458.40	479.40	356,377
2024-05-01	447.00	461.20	447.00	457.80	277,915
2024-04-30	468.80	482.00	448.00	455.40	653,164
2024-04-29	479.40	480.80	465.00	477.80	385,723
2024-04-26	465.00	479.80	465.00	468.40	452,326
2024-04-25	455.00	481.00	447.60	466.20	539,644
2024-04-24	473.80	473.80	455.60	458.80	290,338
2024-04-23	452.00	468.60	452.00	464.20	168,594
2024-04-22	455.80	469.00	453.20	457.00	356,703
2024-04-19	436.80	453.20	425.00	453.20	478,219
2024-04-18	442.00	451.00	438.80	439.60	315,085
2024-04-17	442.60	459.40	440.80	444.00	1,694,868
2024-04-16	460.00	461.80	435.40	440.40	651,781
2024-04-15	466.00	473.60	453.00	458.80	3,864,908
2024-04-12	485.80	489.80	460.80	460.80	1,181,298
2024-04-11	470.40	485.20	470.40	483.40	1,660,658
2024-04-10	451.60	470.80	451.60	470.80	1,141,617
2024-04-09	437.20	454.00	436.20	454.00	4,315,057
2024-04-08	428.00	442.20	425.20	440.40	534,164
2024-04-05	435.00	435.00	418.00	430.00	990,937
2024-04-04	432.40	446.40	425.80	438.60	926,740
2024-04-03	400.00	428.40	400.00	427.80	673,968
2024-04-02	417.20	423.00	400.00	402.20	1,883,449
2024-04-01	418.20	418.20	418.20	418.20	0
2024-03-29	418.20	418.20	418.20	418.20	0
2024-03-28	396.00	420.40	396.00	418.20	755,522
2024-03-27	404.00	411.80	397.40	401.20	3,739,027
2024-03-26	380.00	412.80	380.00	409.40	1,386,429
2024-03-25	394.20	397.80	380.80	380.80	487,524
2024-03-22	397.60	419.20	393.20	396.80	943,379
2024-03-21	382.00	401.60	372.00	398.00	1,140,818
2024-03-20	352.00	397.00	340.60	378.00	1,742,932
2024-03-19	335.80	390.00	335.80	347.40	1,514,860
2024-03-18	330.00	339.20	327.40	334.20	759,284
2024-03-15	351.20	358.40	335.80	335.80	2,169,563
2024-03-14	359.00	363.60	349.20	353.40	627,726
2024-03-13	370.40	370.40	361.00	361.00	6,194,843
2024-03-12	375.00	377.60	364.80	365.80	412,858
2024-03-11	387.60	387.60	369.00	373.60	707,139
2024-03-08	391.20	391.20	371.00	383.00	721,111
2024-03-07	386.20	390.80	377.80	389.80	1,522,817
2024-03-06	380.00	391.40	378.20	378.80	711,133
2024-03-05	379.20	381.80	369.00	379.80	556,108
2024-03-04	380.40	380.40	368.20	373.40	1,076,561
2024-03-01	345.00	386.00	343.80	382.80	1,556,516
2024-02-29	345.00	356.40	341.20	346.80	955,456
2024-02-28	360.00	361.00	340.60	348.80	938,464
2024-02-27	326.40	360.20	326.40	357.60	1,227,573
2024-02-26	335.00	336.00	323.00	331.80	1,007,410
2024-02-23	339.40	347.80	335.40	337.00	1,152,539
2024-02-22	320.00	350.00	320.00	347.80	2,165,749
2024-02-21	354.40	354.40	314.60	323.40	3,452,879
2024-02-20	300.80	353.00	300.00	353.00	4,610,650
2024-02-19	300.00	305.00	285.00	305.00	10,075,858
2024-02-16	305.00	308.40	283.40	299.20	4,235,036
2024-02-15	392.00	392.00	278.00	308.40	5,722,107
2024-02-14	407.80	408.20	396.60	398.00	626,425
2024-02-13	423.40	424.60	389.20	402.20	1,280,125
2024-02-12	427.00	441.80	421.40	425.40	857,731
2024-02-09	476.60	476.60	425.40	425.40	1,877,469
2024-02-08	483.60	487.20	465.40	465.40	577,265
2024-02-07	492.00	500.00	478.80	478.80	519,698
2024-02-06	500.00	503.00	488.00	498.80	673,653
2024-02-05	502.00	517.00	502.00	502.00	2,977,887
2024-02-02	522.50	526.50	501.00	501.00	1,415,563
2024-02-01	550.00	550.00	527.50	527.50	466,177
2024-01-31	535.50	550.00	533.50	544.00	496,946
2024-01-30	548.00	548.00	528.50	535.50	647,073
2024-01-29	561.00	561.00	534.00	535.50	546,278
2024-01-26	560.00	566.50	540.00	561.00	776,334
2024-01-25	572.50	578.00	542.50	550.00	1,151,961
2024-01-24	614.00	614.00	571.50	584.50	1,115,661
2024-01-23	610.00	610.00	598.00	602.50	357,922
2024-01-22	603.00	612.50	597.00	603.00	1,281,395
2024-01-19	601.00	602.50	593.00	597.50	824,167
2024-01-18	602.00	615.50	599.00	601.00	460,559
2024-01-17	625.00	626.50	593.50	599.00	453,472
2024-01-16	634.50	654.00	631.00	631.00	1,214,121
2024-01-15	655.00	667.00	634.50	637.50	648,968
2024-01-12	691.50	705.00	658.50	658.50	638,521
2024-01-11	770.00	776.00	687.50	687.50	789,381
2024-01-10	776.50	785.00	771.50	771.50	172,271
2024-01-09	800.00	800.00	780.50	781.50	156,735
2024-01-08	787.00	790.50	773.50	790.50	168,341
2024-01-05	781.50	793.00	779.00	785.50	156,393
2024-01-04	780.50	796.50	771.50	790.50	183,367
2024-01-03	791.50	791.50	772.50	781.00	283,191
2024-01-02	790.50	806.00	780.50	786.00	230,340
2024-01-01	794.00	794.00	794.00	794.00	0
2023-12-29	801.00	804.00	794.00	794.00	97,775
2023-12-28	816.00	816.00	803.00	806.50	135,118
2023-12-27	813.00	813.00	801.50	807.50	159,789
2023-12-26	801.00	801.00	801.00	801.00	0
2023-12-25	801.00	801.00	801.00	801.00	0
2023-12-22	801.00	801.00	788.50	801.00	100,907
2023-12-21	798.00	798.00	786.50	791.00	170,091
2023-12-20	803.50	803.50	788.50	799.00	254,853
2023-12-19	784.00	798.50	783.00	784.50	217,098
2023-12-18	776.00	797.50	776.00	787.50	160,495
2023-12-15	810.00	824.50	784.00	787.00	1,153,054
2023-12-14	796.50	828.00	794.50	808.00	377,377
2023-12-13	770.00	789.50	770.00	785.00	262,821
2023-12-12	770.00	786.00	770.00	777.50	231,307
2023-12-11	785.00	790.50	777.50	789.00	191,883
2023-12-08	770.50	791.50	770.50	789.00	249,093
2023-12-07	800.00	800.00	778.50	789.00	182,211
2023-12-06	788.00	793.50	778.00	789.00	209,280
2023-12-05	770.00	779.00	770.00	779.00	155,814
2023-12-04	764.50	783.00	764.50	771.00	139,153
2023-12-01	765.50	775.50	762.50	770.00	273,383
2023-11-30	783.50	784.00	767.00	767.00	368,414
2023-11-29	769.00	785.50	769.00	783.50	137,668
2023-11-28	768.50	776.50	763.50	775.00	251,486
2023-11-27	774.50	780.00	765.50	772.00	180,169
2023-11-24	762.00	775.00	762.00	773.00	341,877
2023-11-23	767.50	771.00	755.00	766.50	177,460
2023-11-22	779.00	779.00	760.00	763.50	266,773
2023-11-21	784.50	795.00	760.50	760.50	243,446
2023-11-20	766.00	793.50	766.00	790.50	592,719
2023-11-17	746.50	774.50	739.50	773.00	312,706
2023-11-16	780.00	792.00	742.50	748.00	396,967
2023-11-15	809.50	826.00	787.50	789.00	379,150
2023-11-14	781.50	807.00	767.50	806.00	397,430
2023-11-13	779.50	786.50	770.50	777.50	99,132
2023-11-10	795.00	795.00	771.50	783.00	727,517
2023-11-09	772.00	792.00	767.50	792.00	122,762
2023-11-08	766.50	785.50	766.50	776.50	455,528
2023-11-07	770.50	791.50	770.50	785.00	103,922
2023-11-06	823.50	823.50	779.00	785.00	256,393
2023-11-03	805.00	819.50	801.00	808.00	230,609
2023-11-02	788.00	802.00	783.50	797.00	303,518
2023-11-01	805.00	805.00	776.50	776.50	376,234
2023-10-31	795.00	797.00	782.50	797.00	308,417
2023-10-30	755.00	793.00	755.00	769.50	90,249
2023-10-27	768.00	769.50	749.50	769.50	344,645
2023-10-26	724.50	794.50	723.00	750.50	890,584
2023-10-25	750.50	750.50	724.50	734.00	377,650
2023-10-24	761.00	768.50	743.50	759.50	212,718
2023-10-23	771.00	771.00	748.50	760.00	193,726
2023-10-20	768.00	777.00	749.00	773.00	410,972
2023-10-19	789.50	789.50	760.50	760.50	466,342
2023-10-18	839.00	847.50	828.00	828.00	380,608
2023-10-17	835.00	851.00	827.00	846.50	208,624
2023-10-16	821.50	832.50	819.50	832.50	530,457
2023-10-13	849.50	851.00	825.00	825.00	320,449
2023-10-12	865.00	875.00	849.00	849.50	388,179
2023-10-11	877.50	880.00	862.00	869.00	290,071
2023-10-10	842.50	882.00	842.50	880.00	184,935
2023-10-09	866.50	868.50	848.00	853.00	322,686
2023-10-06	887.00	887.00	859.50	871.00	232,268
2023-10-05	859.00	883.50	859.00	866.00	202,485
2023-10-04	855.50	868.00	853.00	859.50	215,206
2023-10-03	858.50	867.50	843.00	865.00	254,268
2023-10-02	883.50	885.50	839.50	845.00	303,199
2023-09-29	878.00	911.50	878.00	886.00	354,303
2023-09-28	887.50	903.00	882.00	899.50	271,037
2023-09-27	839.50	892.50	835.00	892.50	333,833
2023-09-26	840.50	846.00	792.50	836.50	617,435
2023-09-25	869.50	872.50	846.00	852.50	356,238
2023-09-22	861.00	877.00	849.00	849.00	469,286
2023-09-21	873.50	879.00	858.00	869.00	183,836
2023-09-20	849.00	872.00	849.00	866.50	228,603
2023-09-19	826.50	839.50	824.50	836.00	144,548
2023-09-18	843.50	843.50	828.00	828.00	285,550
2023-09-15	845.00	850.00	834.50	840.50	1,468,370
2023-09-14	810.50	839.50	810.50	839.50	519,058
2023-09-13	810.00	832.50	810.00	827.50	302,690
2023-09-12	828.00	832.50	820.00	832.50	265,526
2023-09-11	819.50	831.50	819.50	827.50	165,846
2023-09-08	827.00	840.00	815.50	820.50	249,999
2023-09-07	802.00	826.50	802.00	822.00	157,096
2023-09-06	811.50	822.00	800.00	822.00	256,056
2023-09-05	816.00	821.00	814.50	814.50	166,821
2023-09-04	839.50	839.50	817.50	822.00	147,051
2023-09-01	810.00	830.50	810.00	822.00	97,237
2023-08-31	813.00	835.50	813.00	821.00	221,419
2023-08-30	828.00	840.50	828.00	830.00	166,805
2023-08-29	806.00	824.50	806.00	823.50	2,536,591
2023-08-28	800.00	800.00	800.00	800.00	0
2023-08-25	808.00	812.00	800.00	800.00	143,449
2023-08-24	790.00	815.00	790.00	807.00	90,667
2023-08-23	790.00	806.50	790.00	802.00	151,607
2023-08-22	801.00	807.50	796.50	796.50	158,281
2023-08-21	810.00	821.50	798.50	798.50	195,248
2023-08-18	819.00	835.00	811.50	819.50	183,850
2023-08-17	837.50	848.00	830.00	839.00	660,336
2023-08-16	810.00	844.50	801.00	840.50	334,344
2023-08-15	821.50	821.50	810.00	812.50	327,782
2023-08-14	821.00	832.50	819.50	822.00	224,248
2023-08-11	845.00	850.50	825.00	825.00	358,750
2023-08-10	851.50	861.00	846.00	850.50	353,952
2023-08-09	858.00	862.50	819.00	845.00	784,752
2023-08-08	884.50	884.50	837.00	838.00	360,767
2023-08-07	875.00	875.50	863.00	863.50	359,495
2023-08-04	903.00	903.00	867.50	875.00	352,412
2023-08-03	880.50	890.00	873.50	881.50	461,368
2023-08-02	903.00	903.00	878.50	882.50	199,375
2023-08-01	915.00	918.00	901.50	905.00	113,305
2023-07-31	927.50	927.50	915.50	919.00	138,019
2023-07-28	930.50	933.50	916.50	918.00	159,192
2023-07-27	945.00	953.00	927.50	931.50	913,078
2023-07-26	940.00	947.50	934.50	943.00	541,985
2023-07-25	932.00	946.00	932.00	942.00	145,903
2023-07-24	930.00	947.50	929.50	940.00	143,513
2023-07-21	979.00	979.00	943.00	946.00	286,513
2023-07-20	980.50	989.50	970.50	976.50	176,670
2023-07-19	968.00	979.00	953.00	973.50	328,158
2023-07-18	935.50	949.50	933.50	945.00	286,105
2023-07-17	950.00	950.00	925.50	930.50	147,173
2023-07-14	938.00	948.00	929.00	941.00	217,698
2023-07-13	938.00	941.50	913.00	941.50	308,728
2023-07-12	866.50	923.00	866.50	921.00	210,710
2023-07-11	872.00	874.50	861.50	865.50	127,981
2023-07-10	860.00	869.50	853.00	859.00	214,290
2023-07-07	874.50	874.50	843.00	859.00	188,146
2023-07-06	893.50	893.50	868.00	870.00	302,738
2023-07-05	889.00	892.00	878.00	880.00	286,802
2023-07-04	887.50	897.50	887.50	890.00	157,897
2023-07-03	879.50	893.50	879.50	891.00	125,772
2023-06-30	838.00	885.00	838.00	881.50	217,006
2023-06-29	861.00	864.00	852.00	862.00	211,646
2023-06-28	830.00	866.50	829.50	866.50	208,144
2023-06-27	831.00	836.00	819.00	828.00	183,066
2023-06-26	830.00	847.00	814.50	829.00	269,829
2023-06-23	861.00	861.00	831.50	836.50	424,731
2023-06-22	880.50	891.50	862.00	863.50	320,985
2023-06-21	916.00	916.50	894.50	899.50	231,607
2023-06-20	918.00	928.50	918.00	920.50	131,909
2023-06-19	932.00	942.50	928.50	930.00	91,568
2023-06-16	929.00	964.00	929.00	944.00	562,607
2023-06-15	959.50	962.00	944.50	949.50	164,527
2023-06-14	955.00	967.50	953.00	960.00	236,947
2023-06-13	957.50	962.50	947.50	955.00	156,160
2023-06-12	942.50	972.50	942.50	962.00	170,251
2023-06-09	950.50	968.00	944.50	963.00	106,594
2023-06-08	972.50	974.50	962.00	963.00	171,158
2023-06-07	998.50	998.50	958.50	963.50	226,937
2023-06-06	939.00	977.00	939.00	975.50	161,990
2023-06-05	989.00	989.00	952.50	955.00	161,958
2023-06-02	940.50	975.50	940.50	968.00	240,580
2023-06-01	911.00	946.50	911.00	940.50	221,783
2023-05-31	909.00	919.00	896.50	907.50	866,183
2023-05-30	923.50	927.50	896.00	911.00	321,710
2023-05-29	904.50	904.50	904.50	904.50	0
2023-05-26	917.50	921.00	901.00	904.50	231,433
2023-05-25	940.50	945.00	912.50	920.00	282,459
2023-05-24	949.00	953.50	926.00	941.00	1,437,385
2023-05-23	900.00	941.00	900.00	939.50	274,978
2023-05-22	930.50	932.50	911.50	918.00	222,129
2023-05-19	930.00	941.00	919.00	931.00	191,800
2023-05-18	907.00	920.50	907.00	919.50	284,083
2023-05-17	900.00	910.00	894.00	907.00	108,265
2023-05-16	912.00	914.00	903.00	905.50	112,179
2023-05-15	890.00	910.50	890.00	910.50	180,872
2023-05-12	909.50	923.50	901.50	901.50	190,678
2023-05-11	923.50	926.00	909.50	918.00	261,243
2023-05-10	916.50	923.00	909.00	923.00	189,478
2023-05-09	940.00	940.00	908.00	920.00	218,897
2023-05-08	923.50	923.50	923.50	923.50	0
2023-05-05	921.00	927.50	899.50	923.50	180,936
2023-05-04	915.00	915.00	890.50	900.00	360,632
2023-05-03	903.00	907.00	893.50	898.00	227,500
2023-05-02	923.00	923.00	893.50	898.00	289,908
2023-05-01	908.00	908.00	908.00	908.00	0
2023-04-28	894.50	913.50	887.50	908.00	260,512
2023-04-27	895.00	910.50	894.50	898.00	471,079
2023-04-26	898.50	898.50	873.50	892.00	1,005,654
2023-04-25	871.00	882.50	867.50	880.00	210,593
2023-04-24	896.00	900.00	886.00	886.50	231,287
2023-04-21	900.00	900.00	879.50	895.50	331,514
2023-04-20	896.50	908.50	886.50	897.00	279,902
2023-04-19	895.50	902.00	886.50	900.50	266,023
2023-04-18	910.00	910.00	890.50	902.50	292,325
2023-04-17	929.50	929.50	899.50	899.50	233,778
2023-04-14	900.00	914.00	900.00	910.50	219,094
2023-04-13	880.50	898.00	880.50	892.00	305,095
2023-04-12	875.00	904.50	875.00	898.50	318,071
2023-04-11	891.50	894.00	879.00	891.50	327,750
2023-04-10	876.00	876.00	876.00	876.00	0
2023-04-07	876.00	876.00	876.00	876.00	0
2023-04-06	846.50	876.00	846.50	876.00	261,094
2023-04-05	890.00	890.00	852.00	858.50	296,484
2023-04-04	900.00	903.00	883.50	885.50	268,903
2023-04-03	916.00	916.00	890.50	896.50	253,000
2023-03-31	936.00	936.00	900.50	901.00	608,177
2023-03-30	906.50	923.00	906.50	915.00	342,928
2023-03-29	875.00	898.00	875.00	898.00	298,135
2023-03-28	865.00	888.00	863.50	876.00	344,807
2023-03-27	884.00	896.00	877.00	878.50	322,347
2023-03-24	878.50	890.00	855.50	876.00	463,361
2023-03-23	900.50	909.00	890.00	893.00	345,216
2023-03-22	908.50	944.00	908.50	923.00	375,542
2023-03-21	907.50	951.50	904.50	931.00	892,115
2023-03-20	884.00	923.00	843.50	901.50	1,041,956
2023-03-17	902.00	932.00	892.00	896.00	3,006,455
2023-03-16	929.00	930.50	868.00	904.00	1,067,539
2023-03-15	956.00	967.00	903.00	920.50	978,449
2023-03-14	1,017.00	1,017.00	940.00	955.50	1,057,850
2023-03-13	1,054.00	1,068.00	1,016.00	1,016.00	9,664,018
2023-03-10	1,056.00	1,082.00	1,028.00	1,077.00	1,296,664
2023-03-09	1,020.00	1,106.00	1,010.00	1,080.00	1,503,547
2023-03-08	980.00	1,007.00	980.00	999.00	240,963
2023-03-07	1,009.00	1,016.00	1,001.00	1,004.00	328,759
2023-03-06	985.00	1,017.00	985.00	1,014.00	225,887
2023-03-03	990.50	1,002.00	990.50	1,001.00	135,689
2023-03-02	982.50	1,014.00	979.00	993.00	533,735
2023-03-01	1,008.00	1,024.00	1,000.00	1,007.00	343,763
2023-02-28	999.50	1,019.00	996.50	1,012.00	458,157
2023-02-27	994.00	1,001.00	989.50	1,001.00	174,213
2023-02-24	1,000.00	1,000.00	984.00	991.00	704,407
2023-02-23	950.00	990.00	950.00	982.00	290,037
2023-02-22	951.00	967.00	948.50	964.50	358,268
2023-02-21	976.00	984.00	940.50	969.50	358,873
2023-02-20	998.00	1,007.00	994.00	1,001.00	180,951
2023-02-17	1,047.00	1,047.00	1,005.00	1,005.00	235,853
2023-02-16	1,020.00	1,028.00	1,019.00	1,026.00	223,194
2023-02-15	1,010.00	1,021.00	1,007.00	1,016.00	188,210
2023-02-14	1,007.00	1,021.00	1,007.00	1,016.00	261,468
2023-02-13	1,014.00	1,014.00	1,002.00	1,009.00	96,469
2023-02-10	1,011.00	1,019.00	1,001.00	1,002.00	775,097
2023-02-09	1,037.00	1,037.00	1,013.00	1,017.00	337,943
2023-02-08	997.50	1,021.00	997.50	1,013.00	239,633
2023-02-07	1,010.00	1,010.00	991.00	997.50	275,770
2023-02-06	1,019.00	1,019.00	986.50	1,001.00	293,413
2023-02-03	994.50	1,004.00	985.50	1,004.00	412,165
2023-02-02	977.00	998.50	970.00	994.50	409,342
2023-02-01	991.50	995.50	977.50	981.50	393,812
2023-01-31	966.00	980.00	961.00	969.00	642,483
2023-01-30	960.00	967.00	942.50	962.00	600,121
2023-01-27	941.50	964.50	941.50	959.50	540,123
2023-01-26	952.00	973.00	952.00	965.00	789,677
2023-01-25	948.00	962.50	948.00	955.00	4,102,561
2023-01-24	961.50	968.50	951.50	954.50	265,594
2023-01-23	949.00	969.00	940.00	962.00	374,277
2023-01-20	980.00	990.50	897.50	937.50	893,719
2023-01-19	1,090.00	1,090.00	1,044.00	1,048.00	515,840
2023-01-18	1,105.00	1,105.00	1,078.00	1,083.00	206,156
2023-01-17	1,089.00	1,101.00	1,086.00	1,091.00	263,691
2023-01-16	1,090.00	1,092.00	1,070.00	1,092.00	191,410
2023-01-13	1,060.00	1,080.00	1,060.00	1,068.00	178,879
2023-01-12	1,067.00	1,081.00	1,064.00	1,078.00	217,820
2023-01-11	1,111.00	1,111.00	1,064.00	1,076.00	372,911
2023-01-10	1,135.00	1,135.00	1,111.00	1,120.00	278,208
2023-01-09	1,122.00	1,129.00	1,111.00	1,121.00	208,743
2023-01-06	1,139.00	1,139.00	1,101.00	1,124.00	174,747
2023-01-05	1,110.00	1,129.00	1,098.00	1,121.00	213,759
2023-01-04	1,120.00	1,126.00	1,097.00	1,124.00	417,713
2023-01-03	1,055.00	1,098.00	1,055.00	1,098.00	295,309
2023-01-02	1,047.00	1,047.00	1,047.00	1,047.00	0
2022-12-30	1,067.00	1,067.00	1,044.00	1,047.00	69,137
2022-12-29	1,090.00	1,090.00	1,052.00	1,063.00	132,788
2022-12-28	1,062.00	1,081.00	1,062.00	1,072.00	267,646
2022-12-27	1,053.00	1,053.00	1,053.00	1,053.00	0
2022-12-26	1,053.00	1,053.00	1,053.00	1,053.00	0
2022-12-23	1,070.00	1,076.00	1,053.00	1,053.00	65,341
2022-12-22	1,065.00	1,075.00	1,057.00	1,059.00	98,486
2022-12-21	1,041.00	1,068.00	1,035.00	1,065.00	293,093
2022-12-20	1,057.00	1,057.00	1,024.00	1,034.00	82,387
2022-12-19	1,049.00	1,049.00	1,024.00	1,037.00	101,442
2022-12-16	1,040.00	1,040.00	1,018.00	1,032.00	463,291
2022-12-15	1,028.00	1,045.00	1,020.00	1,020.00	516,914
2022-12-14	1,073.00	1,073.00	1,047.00	1,051.00	162,591
2022-12-13	1,035.00	1,064.00	1,024.00	1,057.00	296,273
2022-12-12	1,027.00	1,042.00	1,019.00	1,028.00	103,496
2022-12-09	1,036.00	1,038.00	1,013.00	1,034.00	121,596
2022-12-08	1,057.00	1,060.00	1,019.00	1,031.00	162,551
2022-12-07	1,077.00	1,077.00	1,052.00	1,055.00	201,733
2022-12-06	1,067.00	1,069.00	1,049.00	1,057.00	235,607
2022-12-05	1,120.00	1,120.00	1,091.00	1,097.00	154,280
2022-12-02	1,102.00	1,107.00	1,081.00	1,094.00	197,972
2022-12-01	1,050.00	1,098.00	1,050.00	1,088.00	220,636
2022-11-30	1,093.00	1,093.00	1,065.00	1,071.00	225,047
2022-11-29	1,072.00	1,080.00	1,067.00	1,072.00	109,241
2022-11-28	1,103.00	1,103.00	1,065.00	1,068.00	154,960
2022-11-25	1,079.00	1,086.00	1,067.00	1,086.00	124,029
2022-11-24	1,100.00	1,100.00	1,075.00	1,088.00	206,390
2022-11-23	1,080.00	1,080.00	1,056.00	1,074.00	157,961
2022-11-22	1,053.00	1,072.00	1,053.00	1,055.00	406,992
2022-11-21	1,046.00	1,058.00	1,036.00	1,056.00	190,108
2022-11-18	1,050.00	1,053.00	1,036.00	1,050.00	290,477
2022-11-17	1,056.00	1,059.00	1,018.00	1,033.00	352,019
2022-11-16	1,065.00	1,067.00	1,043.00	1,056.00	256,279
2022-11-15	1,098.00	1,098.00	1,065.00	1,069.00	261,108
2022-11-14	1,109.00	1,124.00	1,057.00	1,081.00	285,936
2022-11-11	1,097.00	1,131.00	1,084.00	1,131.00	383,814
2022-11-10	1,040.00	1,081.00	1,023.00	1,081.00	202,651
2022-11-09	1,004.00	1,031.00	1,004.00	1,030.00	129,954
2022-11-08	1,043.00	1,043.00	1,015.00	1,029.00	145,048
2022-11-07	990.00	1,031.00	990.00	1,021.00	155,408
2022-11-04	1,001.00	1,011.00	985.50	1,009.00	260,018
2022-11-03	965.00	989.00	965.00	980.50	208,145
2022-11-02	1,008.00	1,008.00	973.50	988.00	1,307,942
2022-11-01	967.50	1,010.00	967.50	995.00	190,472
2022-10-31	974.50	989.50	970.50	982.00	257,430
2022-10-28	989.00	991.50	969.50	985.50	256,347
2022-10-27	1,000.00	1,005.00	986.00	1,005.00	212,577
2022-10-26	979.50	995.00	968.50	993.00	201,003
2022-10-25	940.00	976.50	940.00	976.50	286,065
2022-10-24	930.50	966.00	930.50	957.50	298,962
2022-10-21	922.00	937.50	919.50	937.50	249,037
2022-10-20	922.00	947.00	910.00	938.00	312,799
2022-10-19	957.00	957.50	912.50	923.00	333,810
2022-10-18	940.50	950.00	929.00	935.00	1,717,384
2022-10-17	903.00	938.00	891.50	928.00	359,332
2022-10-14	914.50	926.00	891.00	897.50	395,876
2022-10-13	884.50	911.00	872.00	903.00	387,639
2022-10-12	935.00	938.00	897.00	918.50	577,694
2022-10-11	964.50	964.50	929.50	940.50	220,256
2022-10-10	939.00	956.00	939.00	947.00	210,692
2022-10-07	952.00	963.50	943.00	947.00	189,648
2022-10-06	940.00	970.50	940.00	960.50	185,179
2022-10-05	971.50	979.00	953.50	960.50	356,319
2022-10-04	947.50	971.00	926.50	971.00	322,762
2022-10-03	922.00	939.00	910.50	934.50	390,281
2022-09-30	885.00	935.00	885.00	927.50	431,920
2022-09-29	930.00	938.50	878.50	894.00	475,108
2022-09-28	929.50	952.50	897.00	946.50	608,639
2022-09-27	1,000.00	1,010.00	912.50	913.00	897,150
2022-09-26	1,049.00	1,049.00	1,016.00	1,023.00	448,167
2022-09-23	1,033.00	1,040.00	1,017.00	1,020.00	187,830
2022-09-22	1,045.00	1,061.00	1,033.00	1,042.00	207,570
2022-09-21	1,040.00	1,055.00	1,026.00	1,049.00	285,919
2022-09-20	1,030.00	1,050.00	1,030.00	1,036.00	322,496
2022-09-19	1,036.00	1,036.00	1,036.00	1,036.00	0
2022-09-16	1,035.00	1,050.00	1,025.00	1,036.00	1,479,013
2022-09-15	1,021.00	1,044.00	1,021.00	1,038.00	224,680
2022-09-14	1,032.00	1,048.00	1,007.00	1,027.00	237,739
2022-09-13	1,077.00	1,077.00	1,045.00	1,048.00	261,092
2022-09-12	1,048.00	1,061.00	1,041.00	1,061.00	296,440
2022-09-09	1,023.00	1,038.00	1,023.00	1,032.00	195,918
2022-09-08	1,010.00	1,015.00	993.50	1,012.00	270,848
2022-09-07	991.00	1,003.00	991.00	1,001.00	174,798
2022-09-06	991.00	1,019.00	991.00	1,005.00	319,195
2022-09-05	1,006.00	1,006.00	990.50	1,001.00	221,914
2022-09-02	1,020.00	1,022.00	996.00	1,022.00	319,548
2022-09-01	1,022.00	1,026.00	993.00	993.00	206,260
2022-08-31	1,037.00	1,037.00	1,020.00	1,021.00	224,216
2022-08-30	1,029.00	1,051.00	1,028.00	1,028.00	184,487
2022-08-29	1,029.00	1,029.00	1,029.00	1,029.00	0
2022-08-26	1,029.00	1,055.00	1,029.00	1,029.00	129,228
2022-08-25	1,054.00	1,059.00	1,028.00	1,034.00	129,756
2022-08-24	1,075.00	1,077.00	1,049.00	1,052.00	113,162
2022-08-23	1,060.00	1,087.00	1,060.00	1,070.00	179,515
2022-08-22	1,096.00	1,099.00	1,074.00	1,076.00	86,485
2022-08-19	1,100.00	1,114.00	1,100.00	1,104.00	141,027
2022-08-18	1,100.00	1,119.00	1,100.00	1,113.00	123,407
2022-08-17	1,138.00	1,138.00	1,106.00	1,114.00	206,913
2022-08-16	1,120.00	1,139.00	1,120.00	1,131.00	108,547
2022-08-15	1,137.00	1,143.00	1,122.00	1,134.00	144,330
2022-08-12	1,138.00	1,149.00	1,136.00	1,145.00	154,235
2022-08-11	1,169.00	1,169.00	1,138.00	1,140.00	132,716
2022-08-10	1,130.00	1,154.00	1,113.00	1,148.00	122,560
2022-08-09	1,120.00	1,127.00	1,116.00	1,117.00	114,024
2022-08-08	1,132.00	1,140.00	1,115.00	1,124.00	124,254
2022-08-05	1,140.00	1,142.00	1,121.00	1,134.00	148,155
2022-08-04	1,110.00	1,131.00	1,110.00	1,126.00	179,813
2022-08-03	1,110.00	1,128.00	1,103.00	1,125.00	285,035
2022-08-02	1,098.00	1,114.00	1,092.00	1,114.00	189,347
2022-08-01	1,098.00	1,123.00	1,093.00	1,103.00	154,340
2022-07-29	1,084.00	1,114.00	1,084.00	1,110.00	238,233
2022-07-28	1,060.00	1,083.00	1,060.00	1,083.00	324,888
2022-07-27	1,054.00	1,078.00	1,054.00	1,069.00	179,059
2022-07-26	1,073.00	1,083.00	1,066.00	1,067.00	101,934
2022-07-25	1,062.00	1,094.00	1,062.00	1,080.00	180,213
2022-07-22	1,093.00	1,093.00	1,065.00	1,080.00	215,165
2022-07-21	1,045.00	1,077.00	1,041.00	1,073.00	177,086
2022-07-20	1,046.00	1,072.00	1,046.00	1,057.00	202,374
2022-07-19	1,030.00	1,076.00	1,030.00	1,071.00	150,086
2022-07-18	1,049.00	1,057.00	1,045.00	1,054.00	169,245
2022-07-15	1,033.00	1,040.00	1,013.00	1,034.00	203,492
2022-07-14	1,014.00	1,026.00	1,004.00	1,013.00	358,339
2022-07-13	1,040.00	1,040.00	1,017.00	1,020.00	220,128
2022-07-12	1,028.00	1,033.00	1,006.00	1,033.00	177,381
2022-07-11	1,020.00	1,028.00	1,010.00	1,019.00	152,810
2022-07-08	1,038.00	1,038.00	1,017.00	1,023.00	145,523
2022-07-07	993.50	1,036.00	993.50	1,036.00	237,870
2022-07-06	975.00	1,005.00	975.00	1,004.00	309,839
2022-07-05	1,010.00	1,024.00	987.00	987.00	216,443
2022-07-04	1,030.00	1,031.00	1,012.00	1,021.00	99,247
2022-07-01	1,016.00	1,036.00	1,012.00	1,021.00	156,078
2022-06-30	1,033.00	1,033.00	1,009.00	1,025.00	277,179
2022-06-29	1,049.00	1,061.00	1,039.00	1,047.00	178,856
2022-06-28	1,034.00	1,064.00	1,034.00	1,061.00	108,739
2022-06-27	1,034.00	1,054.00	1,031.00	1,048.00	282,138
2022-06-24	1,025.00	1,054.00	1,022.00	1,052.00	155,059
2022-06-23	1,041.00	1,045.00	1,022.00	1,024.00	189,012
2022-06-22	1,020.00	1,039.00	1,013.00	1,037.00	366,593
2022-06-21	1,060.00	1,061.00	1,033.00	1,038.00	213,505
2022-06-20	1,029.00	1,049.00	1,029.00	1,049.00	147,009
2022-06-17	1,043.00	1,067.00	1,032.00	1,032.00	826,802
2022-06-16	1,054.00	1,069.00	1,033.00	1,037.00	399,157
2022-06-15	1,050.00	1,075.00	1,050.00	1,066.00	352,885
2022-06-14	1,046.00	1,057.00	1,034.00	1,046.00	440,401
2022-06-13	1,020.00	1,020.00	1,000.00	1,013.00	209,231
2022-06-10	1,045.00	1,056.00	1,023.00	1,028.00	206,262
2022-06-09	1,072.00	1,075.00	1,058.00	1,058.00	135,425
2022-06-08	1,047.00	1,080.00	1,047.00	1,068.00	358,963
2022-06-07	1,082.00	1,085.00	1,065.00	1,073.00	226,699
2022-06-06	1,100.00	1,102.00	1,084.00	1,084.00	227,280
2022-06-03	1,078.00	1,078.00	1,078.00	1,078.00	0
2022-06-02	1,078.00	1,078.00	1,078.00	1,078.00	0
2022-06-01	1,093.00	1,105.00	1,077.00	1,078.00	271,550
2022-05-31	1,112.00	1,116.00	1,087.00	1,097.00	372,306
2022-05-30	1,082.00	1,123.00	1,082.00	1,120.00	256,950
2022-05-27	1,136.00	1,136.00	1,099.00	1,102.00	190,456
2022-05-26	1,098.00	1,111.00	1,084.00	1,110.00	156,169
2022-05-25	1,091.00	1,092.00	1,065.00	1,083.00	247,791
2022-05-24	1,089.00	1,106.00	1,070.00	1,084.00	286,633
2022-05-23	1,079.00	1,111.00	1,079.00	1,111.00	944,193
2022-05-20	1,060.00	1,096.00	1,060.00	1,079.00	756,917
2022-05-19	1,080.00	1,082.00	1,046.00	1,071.00	637,442
2022-05-18	1,096.00	1,107.00	1,085.00	1,091.00	255,204
2022-05-17	1,089.00	1,102.00	1,083.00	1,096.00	359,839
2022-05-16	1,066.00	1,080.00	1,065.00	1,079.00	265,457
2022-05-13	1,054.00	1,076.00	1,054.00	1,075.00	354,820
2022-05-12	1,032.00	1,056.00	1,025.00	1,050.00	476,074
2022-05-11	997.50	1,053.00	997.00	1,053.00	773,751
2022-05-10	1,000.00	1,023.00	1,000.00	1,007.00	460,814
2022-05-09	1,040.00	1,040.00	1,010.00	1,010.00	832,665
2022-05-06	1,051.00	1,051.00	1,022.00	1,025.00	603,304
2022-05-05	1,074.00	1,098.00	1,055.00	1,057.00	553,148
2022-05-04	1,106.00	1,111.00	1,073.00	1,074.00	900,052
2022-05-03	1,104.00	1,125.00	1,099.00	1,115.00	402,084
2022-05-02	1,110.00	1,110.00	1,110.00	1,110.00	0
2022-04-29	1,112.00	1,120.00	1,104.00	1,110.00	1,550,819
2022-04-28	1,090.00	1,115.00	1,090.00	1,104.00	1,215,436
2022-04-27	1,126.00	1,126.00	1,091.00	1,097.00	411,668
2022-04-26	1,146.00	1,153.00	1,106.00	1,106.00	280,659
2022-04-25	1,155.00	1,159.00	1,131.00	1,141.00	243,884
2022-04-22	1,156.00	1,182.00	1,156.00	1,170.00	233,240
2022-04-21	1,183.00	1,195.00	1,169.00	1,188.00	274,229
2022-04-20	1,146.00	1,180.00	1,146.00	1,180.00	734,215
2022-04-19	1,171.00	1,193.00	1,164.00	1,171.00	328,532
2022-04-18	1,191.00	1,191.00	1,191.00	1,191.00	0
2022-04-15	1,191.00	1,191.00	1,191.00	1,191.00	0
2022-04-14	1,170.00	1,191.00	1,170.00	1,191.00	351,875
2022-04-13	1,188.00	1,193.00	1,178.00	1,193.00	224,130
2022-04-12	1,200.00	1,200.00	1,172.00	1,182.00	409,927
2022-04-11	1,187.00	1,197.00	1,176.00	1,192.00	164,496
2022-04-08	1,185.00	1,192.00	1,178.00	1,186.00	139,076
2022-04-07	1,156.00	1,184.00	1,138.00	1,167.00	339,149
2022-04-06	1,211.00	1,222.00	1,150.00	1,153.00	471,615
2022-04-05	1,209.00	1,225.00	1,199.00	1,214.00	307,230
2022-04-04	1,213.00	1,216.00	1,192.00	1,210.00	212,391
2022-04-01	1,228.00	1,259.00	1,204.00	1,209.00	308,215
2022-03-31	1,197.00	1,206.00	1,182.00	1,191.00	524,361
2022-03-30	1,202.00	1,205.00	1,167.00	1,190.00	272,042
2022-03-29	1,156.00	1,205.00	1,156.00	1,203.00	512,734
2022-03-28	1,208.00	1,208.00	1,167.00	1,167.00	340,189
2022-03-25	1,168.00	1,202.00	1,168.00	1,190.00	331,911
2022-03-24	1,183.00	1,202.00	1,180.00	1,188.00	488,810
2022-03-23	1,195.00	1,224.00	1,183.00	1,201.00	516,554
2022-03-22	1,185.00	1,227.00	1,184.00	1,217.00	523,777
2022-03-21	1,165.00	1,190.00	1,165.00	1,185.00	266,067
2022-03-18	1,155.00	1,194.00	1,155.00	1,184.00	1,545,001
2022-03-17	1,173.00	1,186.00	1,156.00	1,186.00	295,181
2022-03-16	1,092.00	1,166.00	1,092.00	1,164.00	635,976
2022-03-15	1,183.00	1,203.00	1,071.00	1,077.00	693,741
2022-03-14	1,170.00	1,217.00	1,156.00	1,208.00	330,674
2022-03-11	1,151.00	1,186.00	1,147.00	1,159.00	360,823
2022-03-10	1,169.00	1,169.00	1,133.00	1,142.00	326,033
2022-03-09	1,107.00	1,159.00	1,098.00	1,140.00	363,192
2022-03-08	1,075.00	1,101.00	1,065.00	1,074.00	515,112
2022-03-07	1,054.00	1,102.00	999.00	1,072.00	527,895
2022-03-04	1,110.00	1,116.00	1,070.00	1,073.00	272,256
2022-03-03	1,183.00	1,183.00	1,110.00	1,116.00	235,125
2022-03-02	1,136.00	1,166.00	1,106.00	1,153.00	351,237
2022-03-01	1,154.00	1,176.00	1,108.00	1,108.00	584,372
2022-02-28	1,183.00	1,183.00	1,129.00	1,171.00	508,157
2022-02-25	1,167.00	1,183.00	1,135.00	1,183.00	460,104
2022-02-24	1,164.00	1,180.00	1,131.00	1,139.00	389,735
2022-02-23	1,215.00	1,228.00	1,201.00	1,204.00	166,268
2022-02-22	1,206.00	1,222.00	1,199.00	1,213.00	267,615
2022-02-21	1,249.00	1,249.00	1,223.00	1,231.00	251,081
2022-02-18	1,247.00	1,247.00	1,210.00	1,229.00	414,363
2022-02-17	1,272.00	1,272.00	1,214.00	1,216.00	224,932
2022-02-16	1,214.00	1,250.00	1,214.00	1,239.00	316,825
2022-02-15	1,221.00	1,252.00	1,221.00	1,248.00	160,188
2022-02-14	1,263.00	1,263.00	1,228.00	1,243.00	894,517
2022-02-11	1,280.00	1,283.00	1,259.00	1,275.00	788,388
2022-02-10	1,313.00	1,326.00	1,285.00	1,290.00	427,208
2022-02-09	1,339.00	1,339.00	1,316.00	1,322.00	730,439
2022-02-08	1,298.00	1,325.00	1,298.00	1,298.00	77,962
2022-02-07	1,282.00	1,299.00	1,271.00	1,298.00	226,225
2022-02-04	1,295.00	1,306.00	1,272.00	1,274.00	199,258
2022-02-03	1,285.00	1,320.00	1,284.00	1,288.00	450,076
2022-02-02	1,318.00	1,320.00	1,297.00	1,314.00	317,461
2022-02-01	1,304.00	1,312.00	1,279.00	1,294.00	403,904
2022-01-31	1,246.00	1,286.00	1,246.00	1,283.00	218,165
2022-01-28	1,285.00	1,285.00	1,253.00	1,264.00	403,075
2022-01-27	1,270.00	1,293.00	1,268.00	1,271.00	247,160
2022-01-26	1,275.00	1,300.00	1,269.00	1,281.00	212,569
2022-01-25	1,239.00	1,265.00	1,234.00	1,265.00	471,991
2022-01-24	1,244.00	1,262.00	1,234.00	1,239.00	722,215
2022-01-21	1,317.00	1,344.00	1,264.00	1,266.00	518,323
2022-01-20	1,372.00	1,377.00	1,342.00	1,348.00	216,210
2022-01-19	1,375.00	1,388.00	1,359.00	1,364.00	220,978
2022-01-18	1,415.00	1,415.00	1,347.00	1,381.00	238,694
2022-01-17	1,347.00	1,404.00	1,347.00	1,390.00	212,004
2022-01-14	1,387.00	1,409.00	1,369.00	1,385.00	318,533
2022-01-13	1,403.00	1,415.00	1,398.00	1,408.00	224,525
2022-01-12	1,427.00	1,444.00	1,396.00	1,400.00	151,798
2022-01-11	1,457.00	1,457.00	1,428.00	1,430.00	304,686
2022-01-10	1,474.00	1,474.00	1,439.00	1,446.00	125,022
2022-01-07	1,402.00	1,445.00	1,402.00	1,445.00	119,277
2022-01-06	1,417.00	1,451.00	1,413.00	1,436.00	211,159
2022-01-05	1,488.00	1,488.00	1,432.00	1,437.00	263,598
2022-01-04	1,418.00	1,463.00	1,418.00	1,452.00	234,596
2022-01-03	1,404.00	1,404.00	1,404.00	1,404.00	0
2021-12-31	1,444.00	1,444.00	1,398.00	1,404.00	43,705
2021-12-30	1,447.00	1,447.00	1,408.00	1,409.00	62,331
2021-12-29	1,408.00	1,432.00	1,408.00	1,413.00	123,786
2021-12-28	1,399.00	1,399.00	1,399.00	1,399.00	0
2021-12-27	1,399.00	1,399.00	1,399.00	1,399.00	0
2021-12-24	1,445.00	1,445.00	1,399.00	1,399.00	57,126
2021-12-23	1,343.00	1,416.00	1,343.00	1,409.00	205,134
2021-12-22	1,350.00	1,380.00	1,347.00	1,380.00	180,132
2021-12-21	1,347.00	1,360.00	1,340.00	1,360.00	123,570
2021-12-20	1,357.00	1,357.00	1,320.00	1,330.00	157,954
2021-12-17	1,340.00	1,368.00	1,338.00	1,360.00	436,785
2021-12-16	1,361.00	1,361.00	1,329.00	1,338.00	141,120
2021-12-15	1,300.00	1,337.00	1,300.00	1,319.00	636,949
2021-12-14	1,346.00	1,346.00	1,313.00	1,328.00	282,206
2021-12-13	1,311.00	1,333.00	1,311.00	1,316.00	137,322
2021-12-10	1,370.00	1,370.00	1,323.00	1,323.00	180,582
2021-12-09	1,311.00	1,341.00	1,311.00	1,334.00	351,535
2021-12-08	1,350.00	1,358.00	1,321.00	1,341.00	180,248
2021-12-07	1,367.00	1,372.00	1,347.00	1,352.00	191,807
2021-12-06	1,325.00	1,346.00	1,316.00	1,340.00	131,499
2021-12-03	1,291.00	1,335.00	1,291.00	1,312.00	166,652
2021-12-02	1,303.00	1,325.00	1,298.00	1,324.00	268,056
2021-12-01	1,290.00	1,323.00	1,290.00	1,316.00	206,449
2021-11-30	1,295.00	1,313.00	1,278.00	1,293.00	336,196
2021-11-29	1,331.00	1,331.00	1,297.00	1,297.00	151,126
2021-11-26	1,370.00	1,370.00	1,289.00	1,295.00	174,562
2021-11-25	1,355.00	1,355.00	1,335.00	1,353.00	167,380
2021-11-24	1,341.00	1,365.00	1,340.00	1,345.00	212,066
2021-11-23	1,374.00	1,387.00	1,365.00	1,365.00	287,539
2021-11-22	1,380.00	1,386.00	1,353.00	1,385.00	565,186
2021-11-19	1,416.00	1,416.00	1,318.00	1,357.00	345,822
2021-11-18	1,404.00	1,414.00	1,394.00	1,414.00	202,093
2021-11-17	1,410.00	1,427.00	1,395.00	1,395.00	143,443
2021-11-16	1,454.00	1,454.00	1,418.00	1,423.00	142,568
2021-11-15	1,414.00	1,429.00	1,396.00	1,418.00	556,124
2021-11-12	1,387.00	1,413.00	1,387.00	1,410.00	77,482
2021-11-11	1,376.00	1,424.00	1,376.00	1,417.00	87,254
2021-11-10	1,436.00	1,436.00	1,400.00	1,408.00	146,519
2021-11-09	1,433.00	1,438.00	1,402.00	1,403.00	137,178
2021-11-08	1,469.00	1,469.00	1,423.00	1,433.00	179,486
2021-11-05	1,444.00	1,450.00	1,412.00	1,439.00	127,303
2021-11-04	1,440.00	1,440.00	1,399.00	1,415.00	636,228
2021-11-03	1,409.00	1,424.00	1,408.00	1,418.00	476,022
2021-11-02	1,412.00	1,428.00	1,408.00	1,425.00	245,151
2021-11-01	1,405.00	1,445.00	1,405.00	1,435.00	168,960
2021-10-29	1,453.00	1,453.00	1,429.00	1,440.00	426,190
2021-10-28	1,499.00	1,499.00	1,440.00	1,442.00	291,615
2021-10-27	1,460.00	1,489.00	1,460.00	1,468.00	227,577
2021-10-26	1,451.00	1,483.00	1,451.00	1,483.00	166,493
2021-10-25	1,448.00	1,470.00	1,446.00	1,460.00	139,845
2021-10-22	1,434.00	1,466.00	1,434.00	1,455.00	132,531
2021-10-21	1,430.00	1,466.00	1,430.00	1,457.00	114,061
2021-10-20	1,450.00	1,482.00	1,450.00	1,462.00	142,568
2021-10-19	1,500.00	1,500.00	1,478.00	1,485.00	135,529
2021-10-18	1,490.00	1,495.00	1,476.00	1,485.00	135,204
2021-10-15	1,505.00	1,508.00	1,481.00	1,494.00	217,270
2021-10-14	1,505.00	1,514.00	1,488.00	1,490.00	231,385
2021-10-13	1,515.00	1,547.00	1,515.00	1,538.00	394,453
2021-10-12	1,509.00	1,533.00	1,507.00	1,533.00	371,350
2021-10-11	1,524.00	1,550.00	1,518.00	1,541.00	313,861
2021-10-08	1,545.00	1,545.00	1,507.00	1,524.00	153,467
2021-10-07	1,517.00	1,532.00	1,504.00	1,530.00	455,869
2021-10-06	1,528.00	1,537.00	1,501.00	1,510.00	390,412
2021-10-05	1,560.00	1,560.00	1,528.00	1,557.00	196,964
2021-10-04	1,560.00	1,560.00	1,511.00	1,527.00	180,106
2021-10-01	1,529.00	1,550.00	1,513.00	1,550.00	145,980
2021-09-30	1,590.00	1,590.00	1,514.00	1,547.00	349,359
2021-09-29	1,555.00	1,571.00	1,538.00	1,561.00	266,181
2021-09-28	1,600.00	1,600.00	1,520.00	1,544.00	312,178
2021-09-27	1,600.00	1,600.00	1,567.00	1,575.00	137,271
2021-09-24	1,560.00	1,584.00	1,559.00	1,559.00	154,333
2021-09-23	1,568.00	1,602.00	1,557.00	1,574.00	395,013
2021-09-22	1,506.00	1,556.00	1,506.00	1,555.00	210,898
2021-09-21	1,573.00	1,573.00	1,511.00	1,515.00	175,939
2021-09-20	1,569.00	1,569.00	1,529.00	1,536.00	250,907
2021-09-17	1,578.00	1,580.00	1,561.00	1,574.00	457,351
2021-09-16	1,539.00	1,575.00	1,539.00	1,564.00	134,913
2021-09-15	1,527.00	1,566.00	1,527.00	1,554.00	431,917
2021-09-14	1,590.00	1,590.00	1,553.00	1,555.00	259,535
2021-09-13	1,529.00	1,569.00	1,527.00	1,566.00	353,244
2021-09-10	1,525.00	1,568.00	1,512.00	1,518.00	117,178
2021-09-09	1,552.00	1,570.00	1,546.00	1,562.00	81,227
2021-09-08	1,556.00	1,575.00	1,556.00	1,562.00	114,933
2021-09-07	1,633.00	1,633.00	1,589.00	1,591.00	100,326
2021-09-06	1,594.00	1,599.00	1,571.00	1,595.00	114,207
2021-09-03	1,564.00	1,587.00	1,564.00	1,572.00	239,416
2021-09-02	1,542.00	1,575.00	1,542.00	1,575.00	100,739
2021-09-01	1,555.00	1,568.00	1,542.00	1,561.00	122,752
2021-08-31	1,550.00	1,553.00	1,533.00	1,543.00	236,148
2021-08-30	1,537.00	1,537.00	1,537.00	1,537.00	0
2021-08-27	1,559.00	1,559.00	1,521.00	1,537.00	74,511
2021-08-26	1,492.00	1,537.00	1,492.00	1,528.00	187,573
2021-08-25	1,536.00	1,536.00	1,499.00	1,528.00	114,588
2021-08-24	1,550.00	1,550.00	1,489.00	1,502.00	108,913
2021-08-23	1,522.00	1,534.00	1,511.00	1,517.00	79,391
2021-08-20	1,505.00	1,528.00	1,505.00	1,524.00	191,016
2021-08-19	1,529.00	1,533.00	1,518.00	1,524.00	162,580
2021-08-18	1,536.00	1,551.00	1,532.00	1,549.00	96,969
2021-08-17	1,591.00	1,591.00	1,532.00	1,532.00	105,754
2021-08-16	1,568.00	1,581.00	1,549.00	1,555.00	108,844
2021-08-13	1,566.00	1,589.00	1,566.00	1,577.00	78,936
2021-08-12	1,559.00	1,613.00	1,559.00	1,585.00	218,441
2021-08-11	1,607.00	1,612.00	1,589.00	1,590.00	208,165
2021-08-10	1,598.00	1,606.00	1,590.00	1,602.00	118,214
2021-08-09	1,576.00	1,602.00	1,576.00	1,598.00	124,468
2021-08-06	1,573.00	1,595.00	1,566.00	1,587.00	66,355
2021-08-05	1,529.00	1,586.00	1,529.00	1,576.00	156,026
2021-08-04	1,591.00	1,591.00	1,551.00	1,560.00	145,229
2021-08-03	1,520.00	1,571.00	1,520.00	1,558.00	134,613
2021-08-02	1,558.00	1,572.00	1,544.00	1,549.00	66,119
2021-07-30	1,560.00	1,563.00	1,539.00	1,543.00	154,496
2021-07-29	1,570.00	1,570.00	1,536.00	1,562.00	115,339
2021-07-28	1,539.00	1,558.00	1,538.00	1,543.00	103,961
2021-07-27	1,518.00	1,547.00	1,517.00	1,538.00	193,251
2021-07-26	1,533.00	1,549.00	1,508.00	1,549.00	83,039
2021-07-23	1,496.00	1,537.00	1,496.00	1,530.00	112,821
2021-07-22	1,548.00	1,548.00	1,510.00	1,518.00	136,886
2021-07-21	1,470.00	1,521.00	1,470.00	1,513.00	267,680
2021-07-20	1,468.00	1,485.00	1,444.00	1,485.00	329,786
2021-07-19	1,496.00	1,498.00	1,449.00	1,457.00	165,787
2021-07-16	1,543.00	1,545.00	1,509.00	1,509.00	398,823
2021-07-15	1,543.00	1,543.00	1,523.00	1,535.00	115,515
2021-07-14	1,543.00	1,561.00	1,537.00	1,547.00	194,812
2021-07-13	1,555.00	1,562.00	1,537.00	1,537.00	142,210
2021-07-12	1,514.00	1,554.00	1,514.00	1,545.00	86,581
2021-07-09	1,546.00	1,555.00	1,513.00	1,553.00	331,767
2021-07-08	1,562.00	1,562.00	1,505.00	1,510.00	131,405
2021-07-07	1,502.00	1,550.00	1,502.00	1,535.00	274,687
2021-07-06	1,563.00	1,566.00	1,533.00	1,538.00	114,902
2021-07-05	1,550.00	1,568.00	1,534.00	1,564.00	193,218
2021-07-02	1,507.00	1,554.00	1,506.00	1,527.00	154,844
2021-07-01	1,522.00	1,545.00	1,522.00	1,543.00	242,143
2021-06-30	1,550.00	1,550.00	1,506.00	1,515.00	431,685
2021-06-29	1,520.00	1,539.00	1,517.00	1,522.00	238,640
2021-06-28	1,510.00	1,534.00	1,510.00	1,522.00	148,964
2021-06-25	1,510.00	1,541.00	1,510.00	1,541.00	130,196
2021-06-24	1,577.00	1,577.00	1,533.00	1,533.00	242,611
2021-06-23	1,515.00	1,574.00	1,515.00	1,566.00	251,307
2021-06-22	1,583.00	1,583.00	1,544.00	1,552.00	91,888
2021-06-21	1,492.00	1,553.00	1,492.00	1,552.00	219,711
2021-06-18	1,571.00	1,573.00	1,520.00	1,529.00	633,870
2021-06-17	1,585.00	1,595.00	1,554.00	1,558.00	258,863
2021-06-16	1,601.00	1,608.00	1,582.00	1,586.00	288,338
2021-06-15	1,590.00	1,604.00	1,570.00	1,592.00	230,729
2021-06-14	1,594.00	1,610.00	1,591.00	1,601.00	150,325
2021-06-11	1,576.00	1,579.00	1,566.00	1,577.00	122,467
2021-06-10	1,576.00	1,591.00	1,566.00	1,573.00	141,355
2021-06-09	1,600.00	1,640.00	1,584.00	1,584.00	177,170
2021-06-08	1,630.00	1,640.00	1,625.00	1,640.00	109,507
2021-06-07	1,625.00	1,638.00	1,610.00	1,631.00	123,698
2021-06-04	1,595.00	1,634.00	1,595.00	1,610.00	117,891
2021-06-03	1,604.00	1,641.00	1,604.00	1,633.00	136,402
2021-06-02	1,685.00	1,685.00	1,630.00	1,644.00	126,289
2021-06-01	1,652.00	1,652.00	1,629.00	1,645.00	132,833
2021-05-28	1,649.00	1,652.00	1,616.00	1,641.00	290,556
2021-05-27	1,649.00	1,649.00	1,608.00	1,613.00	495,808
2021-05-26	1,615.00	1,640.00	1,600.00	1,619.00	208,700
2021-05-25	1,619.00	1,625.00	1,595.00	1,607.00	171,152
2021-05-24	1,600.00	1,627.00	1,600.00	1,613.00	164,642
2021-05-21	1,546.00	1,610.00	1,546.00	1,604.00	229,232
2021-05-20	1,607.00	1,607.00	1,569.00	1,578.00	269,886
2021-05-19	1,580.00	1,589.00	1,560.00	1,575.00	152,385
2021-05-18	1,622.00	1,622.00	1,580.00	1,587.00	91,925
2021-05-17	1,630.00	1,630.00	1,583.00	1,584.00	115,306
2021-05-14	1,626.00	1,626.00	1,596.00	1,601.00	192,684
2021-05-13	1,592.00	1,592.00	1,566.00	1,588.00	112,036
2021-05-12	1,569.00	1,604.00	1,569.00	1,598.00	172,987
2021-05-11	1,616.00	1,622.00	1,594.00	1,595.00	208,520
2021-05-10	1,601.00	1,650.00	1,601.00	1,633.00	251,106
2021-05-07	1,626.00	1,645.00	1,621.00	1,637.00	124,493
2021-05-06	1,654.00	1,654.00	1,619.00	1,625.00	131,680
2021-05-05	1,604.00	1,624.00	1,604.00	1,624.00	171,314
2021-05-04	1,610.00	1,618.00	1,594.00	1,598.00	415,125

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563