Calnex Solutio. Share History

Calnex Solutio. Share Price history. The following table shows end-of-day data CLX historical share prices for Calnex Solutio., 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	54.00	58.00	58.00	58.00	155,272
2026-04-30	54.00	54.00	53.00	53.00	153,468
2026-04-29	54.00	54.00	54.00	54.00	107,422
2026-04-28	53.00	54.00	53.00	54.00	376,316
2026-04-27	52.00	53.00	53.00	53.00	794,829
2026-04-24	51.40	52.40	51.00	52.40	162,177
2026-04-23	52.50	52.50	51.60	51.60	257,208
2026-04-22	52.00	53.00	53.00	53.00	183,926
2026-04-21	53.50	53.00	52.20	52.20	635,274
2026-04-20	54.00	54.00	53.50	54.00	121,141
2026-04-17	53.50	54.00	53.40	53.50	248,045
2026-04-16	51.00	55.00	53.50	55.00	379,715
2026-04-15	53.00	53.00	51.00	51.00	193,578
2026-04-14	54.00	54.00	52.50	53.00	209,486
2026-04-13	49.50	54.00	53.80	54.00	889,347
2026-04-10	49.00	49.00	48.50	48.50	268,809
2026-04-09	49.00	49.00	49.00	49.00	34,747
2026-04-08	48.00	49.00	48.00	49.00	72,861
2026-04-07	47.50	48.00	47.50	48.00	121,040
2026-04-06	47.50	47.50	47.50	47.50	0
2026-04-03	47.50	47.50	47.50	47.50	0
2026-04-02	47.50	48.00	47.50	47.50	75,110
2026-04-01	44.50	48.00	44.50	48.00	234,904
2026-03-31	46.00	46.00	44.50	44.50	19,066
2026-03-30	45.50	46.00	45.50	46.00	178,740
2026-03-27	44.00	45.00	44.00	45.00	74,451
2026-03-26	45.50	45.50	43.50	44.50	121,087
2026-03-25	43.50	45.50	43.50	45.50	232,946
2026-03-24	47.00	44.00	43.50	43.50	159,611
2026-03-23	46.00	47.00	45.50	47.00	85,260
2026-03-20	47.00	47.50	47.00	47.50	32,745
2026-03-19	48.50	47.50	47.00	47.00	80,133
2026-03-18	50.00	49.00	48.00	48.50	44,599
2026-03-17	51.50	50.00	50.00	50.00	45,737
2026-03-16	54.00	54.00	51.50	51.50	26,275
2026-03-13	54.50	54.50	54.00	54.00	26,571
2026-03-12	54.50	54.50	54.50	54.50	214,065
2026-03-11	54.00	54.50	54.00	54.50	25,078
2026-03-10	51.50	54.00	51.50	54.00	99,665
2026-03-09	53.50	53.50	51.50	51.50	49,920
2026-03-06	54.00	54.50	53.50	53.50	288,518
2026-03-05	54.00	54.50	53.50	54.00	31,332
2026-03-04	53.00	55.00	55.00	55.00	107,032
2026-03-03	56.50	56.50	51.00	51.50	127,033
2026-03-02	56.50	56.50	56.50	56.50	57,730
2026-02-27	56.50	56.50	56.50	56.50	41,499
2026-02-26	58.50	58.50	56.50	56.50	40,835
2026-02-25	56.00	58.50	56.00	58.50	197,699
2026-02-24	54.00	56.00	54.00	56.00	217,711
2026-02-23	54.25	54.25	53.50	53.50	44,808
2026-02-20	55.00	56.00	54.25	54.25	213,529
2026-02-19	53.25	55.00	53.25	55.00	110,925
2026-02-18	53.00	53.25	52.75	53.25	39,055
2026-02-17	53.50	53.50	52.75	53.00	82,719
2026-02-16	53.00	54.00	53.00	53.50	92,525
2026-02-13	53.00	53.50	53.00	53.00	54,511
2026-02-12	55.00	55.00	52.00	52.50	225,279
2026-02-11	55.50	55.50	55.50	55.50	64,783
2026-02-10	50.50	55.00	52.75	55.00	246,342
2026-02-09	49.50	50.50	49.50	50.50	42,581
2026-02-06	48.50	49.20	49.20	49.20	198,304
2026-02-05	48.00	48.50	48.00	48.50	157,231
2026-02-04	47.50	47.00	47.00	47.00	149,374
2026-02-03	45.50	47.50	45.50	47.50	190,235
2026-02-02	45.50	45.50	45.50	45.50	46,546
2026-01-30	46.00	47.50	45.50	45.50	139,083
2026-01-29	44.50	46.00	44.50	46.00	196,292
2026-01-28	45.50	45.50	43.50	44.50	159,820
2026-01-27	45.50	45.50	45.50	45.50	36,977
2026-01-26	43.50	45.50	43.50	45.50	313,545
2026-01-23	42.50	43.50	42.50	43.50	105,675
2026-01-22	40.50	42.50	40.50	42.50	287,107
2026-01-21	40.70	40.70	40.50	40.50	110,989
2026-01-20	41.50	40.70	40.00	40.70	61,864
2026-01-19	42.50	42.50	41.50	41.50	133,423
2026-01-16	43.50	43.00	42.50	42.50	124,112
2026-01-15	43.50	44.20	43.00	43.00	47,673
2026-01-14	44.50	44.20	44.20	44.20	66,370
2026-01-13	45.00	45.00	44.50	44.50	40,059
2026-01-12	45.50	45.00	44.20	44.20	38,977
2026-01-09	45.50	45.50	45.50	45.50	64,158
2026-01-08	46.00	46.20	45.50	45.50	56,529
2026-01-07	46.00	46.00	46.00	46.00	6,966
2026-01-06	46.00	46.00	45.50	46.00	81,943
2026-01-05	45.50	46.00	45.00	46.00	159,957
2026-01-02	45.00	45.50	45.00	45.50	23,691
2026-01-01	45.00	45.00	45.00	45.00	0
2025-12-31	45.00	45.00	45.00	45.00	5,935
2025-12-30	45.50	45.60	45.60	45.60	68,407
2025-12-29	46.00	46.00	45.50	45.50	31,676
2025-12-26	46.00	46.00	46.00	46.00	0
2025-12-25	46.00	46.00	46.00	46.00	0
2025-12-24	46.00	46.00	46.00	46.00	6,503
2025-12-23	45.00	46.00	45.00	46.00	108,249
2025-12-22	45.30	45.30	45.00	45.30	63,582
2025-12-19	45.00	45.30	45.00	45.30	28,113
2025-12-18	45.00	45.00	45.00	45.00	59,425
2025-12-17	44.00	45.00	44.00	45.00	84,222
2025-12-16	43.50	44.00	43.50	44.00	118,689
2025-12-15	43.50	43.50	43.50	43.50	57,464
2025-12-12	42.50	43.50	42.00	43.50	125,584
2025-12-11	42.50	42.50	42.50	42.50	115,407
2025-12-10	44.00	44.00	42.50	42.50	193,706
2025-12-09	45.50	43.00	43.00	43.00	117,661
2025-12-08	45.50	45.50	45.50	45.50	43,890
2025-12-05	46.50	46.50	45.50	45.50	119,823
2025-12-04	46.50	46.50	46.50	46.50	10,208
2025-12-03	47.00	47.00	46.50	46.50	82,268
2025-12-02	48.50	47.80	46.50	46.50	106,121
2025-12-01	48.50	48.50	47.50	48.50	32,837
2025-11-28	49.50	49.50	48.50	48.50	44,137
2025-11-27	49.50	49.50	49.50	49.50	27,634
2025-11-26	48.50	49.50	48.50	49.50	93,161
2025-11-25	51.00	49.00	48.50	48.50	221,053
2025-11-24	51.00	51.00	51.00	51.00	40,223
2025-11-21	53.25	51.00	51.00	51.00	113,113
2025-11-20	53.50	53.50	52.50	53.25	201,005
2025-11-19	53.50	53.50	53.00	53.50	107,644
2025-11-18	56.50	56.50	53.50	53.50	274,778
2025-11-17	58.00	58.00	56.00	56.50	68,151
2025-11-14	58.50	58.50	58.00	58.00	87,944
2025-11-13	57.50	58.50	57.50	58.50	67,703
2025-11-12	57.00	57.50	57.00	57.50	42,640
2025-11-11	60.00	60.00	56.50	57.00	58,634
2025-11-10	60.00	60.00	59.00	60.00	94,208
2025-11-07	59.25	60.00	59.25	60.00	72,559
2025-11-06	56.50	61.00	56.50	59.25	104,715
2025-11-05	56.50	56.50	56.50	56.50	38,552
2025-11-04	57.00	56.00	54.00	56.00	114,768
2025-11-03	57.00	57.00	57.00	57.00	66,019
2025-10-31	56.50	57.00	56.50	57.00	129,225
2025-10-30	56.50	56.50	56.50	56.50	19,659
2025-10-29	54.50	56.50	55.00	56.50	143,566
2025-10-28	52.00	54.00	52.00	54.00	86,326
2025-10-27	54.50	55.00	52.50	54.00	65,916
2025-10-24	54.50	54.50	54.00	54.50	24,090
2025-10-23	54.50	54.50	54.50	54.50	3,029
2025-10-22	55.00	55.00	52.50	54.50	183,755
2025-10-21	55.00	55.00	55.00	55.00	27,615
2025-10-20	55.00	55.00	55.00	55.00	4,861
2025-10-17	57.50	57.50	55.00	55.00	89,548
2025-10-16	57.00	57.00	57.00	57.00	63,679
2025-10-15	55.50	57.00	55.50	57.00	154,669
2025-10-14	55.50	55.50	55.50	55.50	15,649
2025-10-13	57.25	57.25	55.50	55.50	48,324
2025-10-10	57.00	57.25	57.00	57.25	36,198
2025-10-09	57.00	57.00	57.00	57.00	3,336
2025-10-08	55.50	57.50	57.00	57.00	158,869
2025-10-07	61.00	61.00	55.50	55.50	68,745
2025-10-06	59.00	61.00	59.00	61.00	91,226
2025-10-03	60.50	59.50	56.75	59.50	98,829
2025-10-02	59.00	60.50	59.00	60.50	102,393
2025-10-01	56.00	59.25	56.00	59.00	95,980
2025-09-30	58.00	58.00	55.75	55.75	167,965
2025-09-29	65.50	65.50	57.50	58.00	225,761
2025-09-26	66.50	67.00	65.50	65.50	96,773
2025-09-25	69.00	69.00	66.00	66.50	87,210
2025-09-24	68.50	69.50	68.00	68.00	80,072
2025-09-23	69.00	69.00	68.50	68.50	43,644
2025-09-22	65.50	70.00	70.00	70.00	103,663
2025-09-19	65.00	67.50	65.00	65.50	116,324
2025-09-18	65.50	66.00	65.00	65.00	153,477
2025-09-17	65.50	65.50	65.50	65.50	63,106
2025-09-16	68.00	68.00	65.50	65.50	139,583
2025-09-15	63.75	70.00	64.00	70.00	324,632
2025-09-12	63.25	63.75	63.25	63.75	105,694
2025-09-11	60.50	64.00	63.00	63.25	216,455
2025-09-10	61.50	64.00	60.50	60.50	205,275
2025-09-09	58.00	61.50	58.00	61.50	135,362
2025-09-08	53.00	58.00	57.50	58.00	430,242
2025-09-05	52.00	52.00	52.00	52.00	34,640
2025-09-04	52.00	52.00	52.00	52.00	10,672
2025-09-03	52.00	52.00	52.00	52.00	45,708
2025-09-02	52.00	52.00	52.00	52.00	66,733
2025-09-01	51.00	52.75	51.00	52.00	102,819
2025-08-29	54.00	52.75	52.00	52.75	89,907
2025-08-28	54.00	54.00	54.00	54.00	30,741
2025-08-27	54.00	54.00	54.00	54.00	42,593
2025-08-26	54.00	54.00	54.00	54.00	59,997
2025-08-25	54.00	54.00	54.00	54.00	0
2025-08-22	54.00	54.00	52.00	54.00	33,429
2025-08-21	54.00	54.00	54.00	54.00	38,102
2025-08-20	53.50	54.00	53.50	54.00	51,746
2025-08-19	53.50	54.50	53.50	53.50	29,978
2025-08-18	51.00	53.00	53.00	53.00	180,128
2025-08-15	49.50	50.00	50.00	50.00	154,625
2025-08-14	48.00	49.00	49.00	49.00	131,502
2025-08-13	48.00	48.00	46.80	48.00	56,770
2025-08-12	48.00	48.00	48.00	48.00	83,562
2025-08-11	48.00	48.00	48.00	48.00	34,087
2025-08-08	48.00	48.00	48.00	48.00	125,884
2025-08-07	48.00	48.00	48.00	48.00	12,778
2025-08-06	47.50	48.00	47.50	48.00	21,979
2025-08-05	47.50	47.50	47.50	47.50	21,364
2025-08-04	48.00	48.00	47.50	47.50	42,411
2025-08-01	48.50	48.50	47.50	48.00	65,802
2025-07-31	48.00	48.50	48.00	48.50	95,968
2025-07-30	47.50	48.00	47.50	48.00	60,641
2025-07-29	46.00	47.50	46.00	47.50	121,712
2025-07-28	49.00	47.00	47.00	47.00	75,128
2025-07-25	49.20	49.20	49.00	49.00	87,526
2025-07-24	49.20	49.20	49.20	49.20	10,051
2025-07-23	49.20	49.20	49.20	49.20	51,881
2025-07-22	49.20	49.20	48.70	48.70	77,472
2025-07-21	50.00	50.00	49.20	49.20	22,288
2025-07-18	48.00	49.20	48.00	49.20	65,685
2025-07-17	48.00	48.00	48.00	48.00	7,915
2025-07-16	48.00	48.00	48.00	48.00	104,153
2025-07-15	48.00	48.00	48.00	48.00	9,791
2025-07-14	49.50	50.50	48.00	48.00	109,108
2025-07-11	47.50	49.50	47.50	49.50	165,698
2025-07-10	47.50	47.50	47.50	47.50	118,687
2025-07-09	47.00	47.50	47.00	47.50	81,502
2025-07-08	47.00	47.00	47.00	47.00	31,623
2025-07-07	47.00	47.00	47.00	47.00	8,430
2025-07-04	45.00	47.00	44.50	47.00	140,424
2025-07-03	46.30	45.80	44.50	44.50	168,221
2025-07-02	49.00	50.00	46.00	46.00	306,677
2025-07-01	49.00	49.00	49.00	49.00	51,714
2025-06-30	49.00	49.00	49.00	49.00	87,412
2025-06-27	49.50	49.50	49.00	49.00	18,988
2025-06-26	49.50	49.50	49.50	49.50	16,004
2025-06-25	49.50	49.50	49.50	49.50	25,967
2025-06-24	50.00	50.00	49.50	49.50	42,604
2025-06-23	49.50	49.50	49.50	49.50	66,994
2025-06-20	49.50	49.50	49.50	49.50	34,276
2025-06-19	49.50	49.50	49.50	49.50	1,288
2025-06-18	49.50	49.50	49.00	49.50	75,011
2025-06-17	50.20	50.50	49.50	49.50	35,477
2025-06-16	50.20	50.20	50.20	50.20	26,775
2025-06-13	50.00	50.20	50.00	50.20	78,956
2025-06-12	51.75	51.25	50.00	50.00	114,945
2025-06-11	52.00	52.00	51.75	51.75	34,207
2025-06-10	52.00	52.50	52.00	52.00	45,513
2025-06-09	53.50	53.50	53.50	53.50	118,109
2025-06-06	55.00	55.00	52.50	53.50	196,731
2025-06-05	55.00	55.00	55.00	55.00	285,459
2025-06-04	55.00	55.00	55.00	55.00	17,305
2025-06-03	55.00	55.00	55.00	55.00	120,338
2025-06-02	55.00	55.00	55.00	55.00	50,732
2025-05-30	55.00	55.00	54.00	55.00	46,633
2025-05-29	55.00	55.00	55.00	55.00	12,060
2025-05-28	55.00	55.00	55.00	55.00	91,335
2025-05-27	55.00	55.00	55.00	55.00	84,820
2025-05-26	54.40	54.40	54.40	54.40	0
2025-05-23	55.00	55.00	55.00	55.00	129,159
2025-05-22	55.00	55.00	55.00	55.00	73,948
2025-05-21	55.00	55.00	55.00	55.00	75,062
2025-05-20	51.50	55.00	51.50	55.00	452,217
2025-05-19	50.00	50.00	50.00	50.00	34,887
2025-05-16	50.00	50.00	50.00	50.00	180,694
2025-05-15	50.00	51.00	50.00	50.00	65,526
2025-05-14	50.00	50.00	50.00	50.00	35,871
2025-05-13	51.00	51.00	50.00	50.00	47,687
2025-05-12	50.50	51.00	50.50	51.00	11,849
2025-05-09	50.00	50.50	50.00	50.50	63,233
2025-05-08	49.50	50.00	49.50	50.00	19,266
2025-05-07	50.50	49.40	49.40	49.40	25,093
2025-05-06	51.50	51.50	50.50	50.50	62,635
2025-05-05	51.50	51.50	51.50	51.50	0
2025-05-02	51.25	51.50	51.25	51.50	41,539
2025-05-01	51.25	51.25	51.25	51.25	22,128
2025-04-30	51.25	51.25	51.25	51.25	5,000
2025-04-29	51.50	51.75	51.25	51.25	71,286
2025-04-28	51.00	53.00	53.00	53.00	41,246
2025-04-25	53.50	53.50	49.50	51.00	107,581
2025-04-24	53.50	53.50	53.50	53.50	14,715
2025-04-23	51.00	53.75	51.00	53.50	110,038
2025-04-22	51.00	51.00	51.00	51.00	35,426
2025-04-21	51.00	51.00	51.00	51.00	0
2025-04-18	51.00	51.00	51.00	51.00	0
2025-04-17	48.50	51.00	48.50	51.00	71,831
2025-04-16	48.50	51.00	51.00	51.00	114,092
2025-04-15	43.00	48.50	43.00	48.50	230,564
2025-04-14	43.50	43.50	43.00	43.00	35,879
2025-04-11	43.50	43.50	43.50	43.50	66,316
2025-04-10	41.00	43.50	41.00	43.00	111,385
2025-04-09	43.50	43.50	40.00	41.00	91,110
2025-04-08	44.00	45.50	43.50	43.50	250,375
2025-04-07	41.00	41.50	41.00	41.50	64,713
2025-04-04	43.50	43.50	42.00	42.30	78,532
2025-04-03	43.50	43.50	43.50	43.50	15,250
2025-04-02	43.50	43.50	43.50	43.50	24,198
2025-04-01	45.50	43.50	42.70	43.00	213,214
2025-03-31	46.50	46.50	45.50	45.50	43,532
2025-03-28	47.50	46.00	46.00	46.00	112,055
2025-03-27	48.25	48.25	47.50	47.50	38,395
2025-03-26	48.80	48.80	48.25	48.25	69,925
2025-03-25	48.80	48.80	48.80	48.80	5,629
2025-03-24	49.30	49.30	48.80	48.80	79,789
2025-03-21	51.00	49.30	48.50	49.30	92,838
2025-03-20	51.00	51.00	51.00	51.00	19,932
2025-03-19	50.50	51.00	50.50	51.00	89,041
2025-03-18	48.50	52.50	48.50	50.50	485,820
2025-03-17	49.50	49.00	49.00	49.00	40,850
2025-03-14	49.50	49.50	49.50	49.50	18,425
2025-03-13	50.00	49.00	48.50	49.00	109,463
2025-03-12	50.00	50.00	50.00	50.00	21,486
2025-03-11	50.50	50.50	50.00	50.00	59,346
2025-03-10	52.50	51.00	51.00	51.00	154,844
2025-03-07	52.50	51.00	51.00	51.00	18,533
2025-03-06	55.00	55.00	52.00	52.00	95,448
2025-03-05	54.80	55.50	54.80	55.00	49,841
2025-03-04	55.50	55.50	54.00	55.50	33,923
2025-03-03	55.50	55.50	55.50	55.50	31,450
2025-02-28	55.50	55.50	55.50	55.50	22,333
2025-02-27	55.50	55.50	55.50	55.50	50,283
2025-02-26	55.50	55.60	55.60	55.60	94,266
2025-02-25	55.50	55.50	55.50	55.50	41,312
2025-02-24	60.50	56.00	56.00	56.00	170,333
2025-02-21	60.50	60.50	60.50	60.50	21,777
2025-02-20	60.50	60.50	60.50	60.50	7,064
2025-02-19	60.50	60.50	60.50	60.50	1,183
2025-02-18	61.50	61.50	60.50	60.50	43,606
2025-02-17	61.00	61.50	61.00	61.50	21,003
2025-02-14	61.00	61.00	61.00	61.00	16,148
2025-02-13	60.50	61.00	60.50	61.00	15,510
2025-02-12	60.50	60.50	60.50	60.50	20,302
2025-02-11	65.50	62.00	62.00	62.00	101,137
2025-02-10	68.50	68.50	65.50	65.50	69,469
2025-02-07	68.50	68.50	68.50	68.50	91,964
2025-02-06	68.50	68.50	68.00	68.50	132,639
2025-02-05	66.00	68.50	66.00	68.50	95,218
2025-02-04	65.50	66.00	65.50	66.00	46,704
2025-02-03	65.50	65.50	65.50	65.50	12,755
2025-01-31	65.50	65.50	65.50	65.50	26,860
2025-01-30	65.50	65.50	65.50	65.50	105,038
2025-01-29	65.50	65.50	65.50	65.50	3,170
2025-01-28	69.00	69.00	65.50	65.50	49,580
2025-01-27	70.00	70.00	69.00	69.00	99,545
2025-01-24	70.50	70.00	69.60	70.00	101,343
2025-01-23	70.50	70.50	70.00	70.50	14,820
2025-01-22	71.00	71.00	70.50	70.50	95,902
2025-01-21	70.40	71.00	70.40	71.00	31,500
2025-01-20	71.40	71.50	71.00	71.00	35,816
2025-01-17	69.00	71.50	69.00	71.50	115,186
2025-01-16	69.00	69.00	68.00	69.00	36,568
2025-01-15	67.40	69.00	67.40	69.00	18,137
2025-01-14	68.00	69.00	68.00	69.00	28,520
2025-01-13	68.00	68.00	68.00	68.00	40,986
2025-01-10	68.50	68.50	68.00	68.00	32,228
2025-01-09	68.50	68.50	68.50	68.50	101,224
2025-01-08	69.50	69.50	67.50	68.50	115,536
2025-01-07	69.00	69.50	69.00	69.50	87,085
2025-01-06	68.00	69.00	68.00	69.00	65,556
2025-01-03	68.00	68.00	66.60	68.00	16,055
2025-01-02	67.00	68.00	67.00	68.00	41,794
2025-01-01	68.00	68.00	68.00	68.00	0
2024-12-31	65.50	68.00	67.50	68.00	60,901
2024-12-30	66.00	66.00	65.50	65.50	20,219
2024-12-27	66.00	67.00	66.00	66.00	5,775
2024-12-26	66.00	66.00	66.00	66.00	0
2024-12-25	66.00	66.00	66.00	66.00	0
2024-12-24	66.00	66.00	66.00	66.00	11,154
2024-12-23	64.50	66.00	64.50	66.00	97,435
2024-12-20	64.50	64.50	64.50	64.50	12,066
2024-12-19	64.50	64.50	64.30	64.50	523,681
2024-12-18	65.00	65.00	64.50	64.50	18,166
2024-12-17	65.00	66.00	65.00	65.00	66,055
2024-12-16	66.00	66.00	65.00	65.00	130,533
2024-12-13	65.00	65.00	65.00	65.00	29,762
2024-12-12	65.00	67.00	65.00	65.00	66,735
2024-12-11	65.00	65.00	65.00	65.00	73,169
2024-12-10	65.00	65.00	65.00	65.00	87,634
2024-12-09	64.50	65.00	64.50	65.00	67,136
2024-12-06	64.50	65.00	63.00	65.00	15,851
2024-12-05	62.00	64.50	64.00	64.50	138,765
2024-12-04	62.00	62.00	62.00	62.00	48,691
2024-12-03	62.00	62.00	62.00	62.00	111,462
2024-12-02	61.00	62.00	61.00	62.00	14,628
2024-11-29	60.50	61.00	60.50	61.00	88,665
2024-11-28	60.50	60.50	60.50	60.50	49,782
2024-11-27	60.50	60.50	60.00	60.50	29,852
2024-11-26	60.50	60.50	60.50	60.50	168,286
2024-11-25	60.50	60.50	60.50	60.50	229,776
2024-11-22	60.50	60.50	60.50	60.50	84,348
2024-11-21	62.00	62.00	60.50	60.50	12,419
2024-11-20	61.00	62.00	61.00	61.00	115,291
2024-11-19	62.00	63.00	61.00	62.00	344,523
2024-11-18	64.50	64.50	64.00	64.00	37,265
2024-11-15	61.50	65.00	61.50	64.50	47,985
2024-11-14	60.50	61.50	57.80	61.50	34,518
2024-11-13	60.50	60.50	60.50	60.50	8,735
2024-11-12	61.50	61.50	60.50	60.50	47,846
2024-11-11	59.00	61.50	60.40	61.50	50,439
2024-11-08	55.00	59.00	59.00	59.00	135,702
2024-11-07	55.00	55.00	55.00	55.00	34,247
2024-11-06	53.00	55.00	53.00	55.00	75,612
2024-11-05	53.50	53.50	53.00	53.00	20,984
2024-11-04	55.00	55.00	54.00	54.00	60,136
2024-11-01	54.50	55.00	55.00	55.00	66,166
2024-10-31	54.50	54.50	54.50	54.50	10,900
2024-10-30	52.50	54.50	52.50	54.50	13,279
2024-10-29	55.50	55.50	52.50	52.50	79,685
2024-10-28	55.50	55.50	54.00	55.50	35,281
2024-10-25	55.00	55.50	55.00	55.50	63,286
2024-10-24	55.00	55.00	55.00	55.00	41,027
2024-10-23	55.00	55.00	55.00	55.00	61,606
2024-10-22	54.00	55.00	54.00	55.00	26,064
2024-10-21	52.00	54.00	52.00	54.00	10,020
2024-10-18	53.50	53.50	53.50	53.50	18,256
2024-10-17	53.00	53.50	53.00	53.50	51,007
2024-10-16	53.00	53.00	53.00	53.00	595
2024-10-15	53.00	53.00	53.00	53.00	8,481
2024-10-14	53.00	53.00	53.00	53.00	42,827
2024-10-11	53.00	53.00	53.00	53.00	6,413
2024-10-10	51.00	52.50	52.00	52.50	75,473
2024-10-09	51.00	51.00	51.00	51.00	9,031
2024-10-08	50.00	51.00	51.00	51.00	47,188
2024-10-07	49.50	49.50	49.50	49.50	14,306
2024-10-04	49.00	49.50	49.00	49.50	123,711
2024-10-03	49.50	49.50	48.00	48.00	53,469
2024-10-02	50.00	50.00	49.50	49.50	20,807
2024-10-01	52.00	52.00	50.00	50.00	40,278
2024-09-30	52.00	52.00	52.00	52.00	13,539
2024-09-27	52.00	52.00	52.00	52.00	8,511
2024-09-26	53.00	53.00	52.00	52.00	14,183
2024-09-25	53.00	53.00	53.00	53.00	44,789
2024-09-24	53.00	53.00	53.00	53.00	1,212
2024-09-23	53.00	53.00	53.00	53.00	12,656
2024-09-20	52.50	55.00	52.50	53.00	39,495
2024-09-19	52.50	52.50	52.50	52.50	13,007
2024-09-18	52.00	52.50	52.00	52.50	25,556
2024-09-17	54.00	52.00	52.00	52.00	135,335
2024-09-16	54.00	54.00	54.00	54.00	18,240
2024-09-13	54.00	54.00	54.00	54.00	41,101
2024-09-12	54.00	54.00	53.00	54.00	12,414
2024-09-11	54.00	54.00	53.00	54.00	27,982
2024-09-10	53.50	54.00	53.00	54.00	54,787
2024-09-09	53.80	54.50	53.50	53.50	45,557
2024-09-06	55.50	55.50	55.00	55.00	99,812
2024-09-05	55.50	56.00	55.50	55.50	33,672
2024-09-04	55.50	55.50	55.50	55.50	42,093
2024-09-03	54.50	55.40	55.40	55.40	56,966
2024-09-02	54.50	54.50	54.50	54.50	39,003
2024-08-30	53.00	54.50	53.00	54.50	120,394
2024-08-29	53.00	53.00	53.00	53.00	35,556
2024-08-28	53.00	53.00	53.00	53.00	10,178
2024-08-27	53.00	53.00	53.00	53.00	17,038
2024-08-26	53.00	53.00	53.00	53.00	0
2024-08-23	53.00	53.00	53.00	53.00	15,320
2024-08-22	51.00	53.00	50.00	53.00	261,929
2024-08-21	52.50	52.50	52.50	52.50	23,045
2024-08-20	52.50	52.50	52.50	52.50	42,681
2024-08-19	53.50	53.50	52.50	52.50	54,260
2024-08-16	53.00	53.50	53.00	53.50	34,972
2024-08-15	51.50	53.50	51.50	53.00	66,058
2024-08-14	51.50	51.50	51.50	51.50	16,776
2024-08-13	52.50	52.50	51.50	51.50	35,996
2024-08-12	52.50	52.50	52.50	52.50	7,795
2024-08-09	49.00	53.50	49.00	52.50	221,468
2024-08-08	48.50	49.00	48.50	49.00	23,501
2024-08-07	48.50	48.50	48.50	48.50	1
2024-08-06	47.50	48.50	47.50	48.50	18,000
2024-08-05	51.20	51.20	47.50	47.50	128,323
2024-08-02	51.50	51.50	51.00	51.20	34,492
2024-08-01	48.50	53.00	48.50	51.50	200,522
2024-07-31	48.50	48.60	48.50	48.50	22,849
2024-07-30	48.70	50.00	48.50	48.60	102,421
2024-07-29	48.70	48.60	48.60	48.60	15,332
2024-07-26	48.50	49.00	48.50	49.00	13,268
2024-07-25	48.00	48.60	48.00	48.50	39,231
2024-07-24	48.50	49.00	49.00	49.00	51,433
2024-07-23	48.50	48.50	48.50	48.50	31,237
2024-07-22	48.00	49.90	48.00	48.50	85,857
2024-07-19	48.50	48.50	48.00	48.00	27,046
2024-07-18	48.00	48.50	48.00	48.50	42,328
2024-07-17	48.50	48.50	48.00	48.00	54,832
2024-07-16	48.25	48.50	48.25	48.50	73,835
2024-07-15	47.60	48.25	47.60	48.25	17,156
2024-07-12	48.25	48.25	48.25	48.25	23,401
2024-07-11	48.25	48.50	48.25	48.25	55,672
2024-07-10	47.50	48.25	47.50	48.25	133,524
2024-07-09	47.00	47.50	46.50	47.50	113,362
2024-07-08	46.50	46.50	46.50	46.50	38,282
2024-07-05	45.00	46.50	45.00	46.50	115,955
2024-07-04	44.50	45.00	45.00	45.00	63,614
2024-07-03	45.00	47.50	44.50	45.00	99,303
2024-07-02	47.50	47.50	46.00	46.00	20,157
2024-07-01	47.50	47.50	47.50	47.50	111,169
2024-06-28	47.50	47.50	47.50	47.50	6,916
2024-06-27	47.50	47.50	46.50	47.00	64,212
2024-06-26	47.00	47.50	47.00	47.50	55,534
2024-06-25	48.50	48.50	48.00	48.00	66,246
2024-06-24	48.50	48.50	48.50	48.50	25,260
2024-06-21	48.50	48.50	48.50	48.50	49,613
2024-06-20	48.50	48.50	48.50	48.50	55,575
2024-06-19	48.50	48.50	48.50	48.50	16,615
2024-06-18	48.50	48.50	48.50	48.50	43,597
2024-06-17	48.50	48.50	48.50	48.50	21,002
2024-06-14	48.50	48.50	48.50	48.50	10,451
2024-06-13	48.50	48.50	48.50	48.50	20,229
2024-06-12	49.50	49.50	47.50	48.50	189,187
2024-06-11	49.50	49.50	49.50	49.50	7,748
2024-06-10	50.50	49.80	49.80	49.80	79,510
2024-06-07	50.50	51.00	51.00	51.00	7,776
2024-06-06	51.70	50.50	50.00	50.50	22,685
2024-06-05	51.50	51.70	51.50	51.70	15,878
2024-06-04	51.00	51.50	51.00	51.50	37,258
2024-06-03	51.50	51.00	51.00	51.00	100,591
2024-05-31	51.50	51.50	51.00	51.50	10,085
2024-05-30	51.50	51.80	51.50	51.50	133,404
2024-05-29	52.50	52.60	52.60	52.60	91,038
2024-05-28	52.50	52.50	52.50	52.50	272,046
2024-05-27	52.50	52.50	52.50	52.50	0
2024-05-24	51.50	52.50	51.50	52.50	64,584
2024-05-23	51.50	52.00	51.50	51.50	266,118
2024-05-22	54.50	54.50	51.50	51.50	310,113
2024-05-21	62.00	62.00	54.40	55.00	1,107,954
2024-05-20	63.50	63.50	62.50	62.50	173,984
2024-05-17	63.50	64.00	63.50	63.50	54,229
2024-05-16	64.00	64.00	63.00	63.50	30,500
2024-05-15	62.30	64.50	62.30	64.50	55,006
2024-05-14	60.50	61.50	61.00	61.50	148,367
2024-05-13	61.00	60.80	57.00	60.80	70,296
2024-05-10	57.00	61.00	56.00	56.00	117,345
2024-05-09	53.50	57.50	56.00	57.00	239,800
2024-05-08	53.00	53.00	52.50	53.00	79,585
2024-05-07	52.50	52.50	52.00	52.50	119,691
2024-05-06	53.20	53.20	53.20	53.20	0
2024-05-03	52.00	53.20	53.20	53.20	102,770
2024-05-02	53.00	53.00	52.50	53.00	18,500
2024-05-01	54.00	54.00	52.50	52.50	74,584
2024-04-30	54.00	54.00	54.00	54.00	72,386
2024-04-29	54.00	54.00	54.00	54.00	33,057
2024-04-26	54.00	54.00	54.00	54.00	12,492
2024-04-25	54.50	54.50	54.00	54.00	50,060
2024-04-24	54.50	54.60	54.50	54.50	17,596
2024-04-23	54.50	54.50	52.00	54.50	7,126
2024-04-22	53.00	56.00	56.00	56.00	18,196
2024-04-19	53.50	53.50	52.50	53.00	64,959
2024-04-18	54.50	54.50	54.50	54.50	22,063
2024-04-17	54.00	55.00	55.00	55.00	6,134
2024-04-16	55.00	55.00	53.00	54.00	49,142
2024-04-15	55.00	55.00	55.00	55.00	12,345
2024-04-12	55.00	55.00	55.00	55.00	133,413
2024-04-11	55.00	55.00	55.00	55.00	67,331
2024-04-10	55.00	56.00	55.00	55.00	267,651
2024-04-09	56.00	55.00	55.00	55.00	76,642
2024-04-08	56.50	56.50	56.00	56.00	81,064
2024-04-05	56.50	56.50	56.50	56.50	25,894
2024-04-04	57.00	55.00	55.00	55.00	181,652
2024-04-03	58.50	57.00	57.00	57.00	247,675
2024-04-02	58.50	58.50	58.50	58.50	40,285
2024-04-01	58.50	58.50	58.50	58.50	0
2024-03-29	58.50	58.50	58.50	58.50	0
2024-03-28	58.50	58.50	58.50	58.50	105,827
2024-03-27	58.50	59.00	59.00	59.00	677,791
2024-03-26	58.50	58.50	58.50	58.50	40,633
2024-03-25	58.50	58.50	58.50	58.50	25,192
2024-03-22	58.80	58.80	58.00	58.50	98,370
2024-03-21	58.50	58.00	57.50	58.00	74,313
2024-03-20	61.00	61.00	58.50	58.50	59,155
2024-03-19	62.00	61.00	61.00	61.00	38,159
2024-03-18	63.50	63.50	62.00	62.00	167,260
2024-03-15	61.00	63.50	63.00	63.50	55,507
2024-03-14	65.50	65.00	61.00	61.00	129,894
2024-03-13	65.50	65.50	65.00	65.00	16,270
2024-03-12	66.50	66.50	65.50	65.50	37,346
2024-03-11	66.50	68.00	65.00	68.00	28,930
2024-03-08	65.50	66.50	65.00	65.00	170,742
2024-03-07	65.50	66.00	66.00	66.00	26,617
2024-03-06	68.00	65.00	65.00	65.00	219,419
2024-03-05	69.50	69.50	68.00	68.00	446,143
2024-03-04	74.00	70.00	69.50	69.50	117,852
2024-03-01	78.00	78.00	74.00	74.00	193,798
2024-02-29	78.50	78.50	78.00	78.00	26,066
2024-02-28	79.00	79.00	78.50	78.50	30,211
2024-02-27	81.50	80.00	79.00	79.00	584,845
2024-02-26	81.50	81.50	81.50	81.50	19,081
2024-02-23	81.50	81.50	81.50	81.50	55,432
2024-02-22	81.50	81.50	81.50	81.50	87,187
2024-02-21	81.50	81.50	81.50	81.50	16,933
2024-02-20	81.50	81.50	80.00	81.50	22,302
2024-02-19	81.50	81.50	81.50	81.50	52,422
2024-02-16	81.50	81.50	81.50	81.50	4,578
2024-02-15	81.50	81.50	81.50	81.50	3,510
2024-02-14	81.50	81.50	81.50	81.50	76,951
2024-02-13	82.00	82.00	81.50	81.50	63,362
2024-02-12	81.50	82.00	81.50	82.00	4,986
2024-02-09	80.20	81.50	80.20	81.50	251,350
2024-02-08	80.00	81.00	80.00	81.00	155,354
2024-02-07	80.00	80.00	80.00	80.00	848
2024-02-06	80.50	80.50	80.00	80.00	135,954
2024-02-05	81.00	81.00	80.50	80.50	154,805
2024-02-02	81.00	81.00	81.00	81.00	26,605
2024-02-01	80.00	81.50	78.00	81.00	172,814
2024-01-31	79.00	80.00	77.50	80.00	27,847
2024-01-30	75.50	77.00	75.50	77.00	81,745
2024-01-29	73.00	75.50	75.00	75.50	106,157
2024-01-26	73.00	73.00	73.00	73.00	26,901
2024-01-25	71.50	73.50	71.50	73.00	198,904
2024-01-24	70.00	71.50	69.00	71.50	16,779
2024-01-23	70.00	70.00	70.00	70.00	651,914
2024-01-22	69.50	70.00	69.50	70.00	46,995
2024-01-19	69.50	69.50	69.50	69.50	16,679
2024-01-18	66.50	70.00	66.50	69.50	110,359
2024-01-17	69.50	69.50	66.50	66.50	121,242
2024-01-16	69.50	70.00	69.50	70.00	389,708
2024-01-15	69.50	69.50	69.50	69.50	53,008
2024-01-12	71.00	71.00	69.50	69.50	176,137
2024-01-11	71.50	72.00	69.50	71.00	287,769
2024-01-10	69.50	71.50	69.50	71.50	100,588
2024-01-09	67.50	70.00	69.50	69.50	211,611
2024-01-08	66.00	67.50	66.00	67.50	135,036
2024-01-05	66.50	66.50	66.00	66.00	70,993
2024-01-04	65.50	67.50	63.80	66.50	168,097
2024-01-03	64.00	68.00	68.00	68.00	14,343
2024-01-02	63.80	64.00	63.00	64.00	47,544
2024-01-01	63.00	63.00	63.00	63.00	0
2023-12-29	63.00	63.00	63.00	63.00	15,886
2023-12-28	63.00	63.00	63.00	63.00	32,502
2023-12-27	63.00	63.00	63.00	63.00	15,007
2023-12-26	63.00	63.00	63.00	63.00	0
2023-12-25	63.00	63.00	63.00	63.00	0
2023-12-22	62.50	63.00	62.50	63.00	25,713
2023-12-21	62.50	62.00	62.00	62.00	157,336
2023-12-20	61.30	62.50	61.30	62.50	115,647
2023-12-19	59.00	63.00	61.30	63.00	91,120
2023-12-18	59.00	59.00	59.00	59.00	139,940
2023-12-15	59.00	59.00	59.00	59.00	46,203
2023-12-14	60.00	60.50	58.50	59.00	418,299
2023-12-13	59.60	60.00	59.50	60.00	86,957
2023-12-12	60.50	60.50	59.40	59.40	300,831
2023-12-11	62.50	62.50	60.50	60.50	215,814
2023-12-08	63.50	63.50	62.50	62.50	46,971
2023-12-07	64.30	64.30	63.50	63.50	21,541
2023-12-06	66.50	66.50	64.30	64.30	72,906
2023-12-05	68.50	67.00	66.50	66.50	127,278
2023-12-04	69.00	67.00	66.60	67.00	99,942
2023-12-01	69.50	69.50	69.00	69.00	60,171
2023-11-30	70.50	70.50	69.50	69.50	68,197
2023-11-29	74.50	72.20	70.00	70.50	267,968
2023-11-28	72.50	74.50	72.50	74.50	88,040
2023-11-27	69.50	72.50	69.50	72.50	133,087
2023-11-24	69.00	69.50	69.00	69.50	103,419
2023-11-23	68.50	69.00	69.00	69.00	259,550
2023-11-22	66.00	69.00	65.00	68.50	228,309
2023-11-21	62.20	67.00	62.00	66.00	216,648
2023-11-20	62.00	62.00	61.00	62.00	159,031
2023-11-17	61.50	62.00	62.00	62.00	76,697
2023-11-16	59.00	61.50	60.20	61.50	257,895
2023-11-15	60.50	60.00	60.00	60.00	262,478
2023-11-14	61.00	61.00	60.00	60.50	89,398
2023-11-13	61.00	61.00	60.00	60.00	13,398
2023-11-10	64.00	65.00	61.00	61.00	139,258
2023-11-09	64.50	66.00	64.00	64.00	220,754
2023-11-08	59.50	64.40	63.00	64.40	509,297
2023-11-07	51.50	59.00	51.50	57.50	569,249
2023-11-06	50.00	52.00	50.00	52.00	350,856
2023-11-03	50.00	49.50	49.50	49.50	240,825
2023-11-02	49.00	50.60	50.00	50.00	1,521,473
2023-11-01	49.00	49.00	49.00	49.00	77,470
2023-10-31	50.00	50.00	49.00	49.00	274,596
2023-10-30	50.50	50.50	50.00	50.50	172,214
2023-10-27	48.50	50.50	48.50	50.50	795,290
2023-10-26	48.00	49.00	48.00	48.50	183,484
2023-10-25	46.00	48.00	46.00	48.00	1,196,254
2023-10-24	45.50	46.50	45.50	46.50	696,258
2023-10-23	45.25	46.25	45.25	45.50	342,919
2023-10-20	41.50	44.90	41.00	44.90	1,603,934
2023-10-19	41.50	41.50	40.75	41.50	416,209
2023-10-18	42.00	42.00	41.00	41.50	1,209,521
2023-10-17	42.00	42.00	40.00	41.00	1,361,116
2023-10-16	50.00	50.00	42.00	42.30	4,236,667
2023-10-13	48.00	48.00	47.50	47.50	134,972
2023-10-12	51.00	52.00	48.10	48.10	1,286,650
2023-10-11	67.60	67.60	52.00	52.00	2,071,133
2023-10-10	95.00	66.00	66.00	66.00	437,316
2023-10-09	97.00	97.00	94.60	94.60	613,810
2023-10-06	99.50	97.00	95.00	95.00	136,858
2023-10-05	99.00	102.00	99.50	99.50	44,660
2023-10-04	115.00	116.00	99.00	99.00	278,668
2023-10-03	115.50	118.00	115.50	116.00	65,827
2023-10-02	118.00	118.00	118.00	118.00	1,503
2023-09-29	118.00	118.00	118.00	118.00	100,021
2023-09-28	118.00	118.00	118.00	118.00	120,935
2023-09-27	117.00	118.00	117.00	118.00	39,523
2023-09-26	117.00	118.00	118.00	118.00	16,373
2023-09-25	117.00	117.00	117.00	117.00	18,671
2023-09-22	119.00	119.00	116.00	117.00	55,918
2023-09-21	118.50	120.00	120.00	120.00	23,272
2023-09-20	120.00	120.00	118.50	118.50	15,910
2023-09-19	119.00	119.00	118.50	118.50	36,958
2023-09-18	121.00	120.00	120.00	120.00	38,108
2023-09-15	119.50	121.00	119.50	121.00	90,246
2023-09-14	119.50	120.00	120.00	120.00	28,142
2023-09-13	120.50	121.00	119.50	119.50	32,072
2023-09-12	126.00	126.00	119.50	120.50	54,964
2023-09-11	126.00	125.00	125.00	125.00	20,712
2023-09-08	125.50	126.50	125.50	126.00	41,731
2023-09-07	125.50	125.50	125.50	125.50	8,618
2023-09-06	125.50	128.00	125.50	125.50	5,623
2023-09-05	125.50	125.50	125.50	125.50	14,755
2023-09-04	125.50	125.50	125.50	125.50	12,066
2023-09-01	126.50	126.50	125.50	125.50	15,172
2023-08-31	126.50	126.50	126.50	126.50	15,266
2023-08-30	126.00	126.50	124.00	126.50	11,793
2023-08-29	124.00	126.50	124.00	126.00	53,341
2023-08-28	124.50	124.50	124.50	124.50	0
2023-08-25	124.00	124.50	122.50	124.50	188,586
2023-08-24	127.00	127.00	124.00	124.00	76,884
2023-08-23	133.00	133.00	126.50	127.00	52,398
2023-08-22	133.00	133.00	133.00	133.00	11,762
2023-08-21	135.50	135.75	133.00	133.00	56,659
2023-08-18	135.50	135.75	132.50	132.50	107,352
2023-08-17	136.00	138.00	135.50	135.50	180,741
2023-08-16	134.50	137.50	136.00	136.00	106,837
2023-08-15	140.50	140.50	136.50	136.50	118,578
2023-08-14	138.50	141.50	137.50	140.50	75,544
2023-08-11	130.50	138.50	130.50	138.50	76,337
2023-08-10	130.50	132.00	132.00	132.00	60,850
2023-08-09	125.50	130.50	125.50	130.50	76,404
2023-08-08	124.00	125.50	124.00	125.50	162,679
2023-08-07	126.50	126.50	122.50	122.50	141,036
2023-08-04	127.50	127.50	126.50	126.50	116,423
2023-08-03	120.00	128.00	120.00	128.00	110,120
2023-08-02	119.00	120.00	118.50	120.00	54,260
2023-08-01	118.50	122.50	118.50	119.00	83,511
2023-07-31	117.00	117.50	117.00	117.50	51,434
2023-07-28	117.00	117.00	117.00	117.00	3,035
2023-07-27	112.50	119.00	112.50	117.00	164,683
2023-07-26	115.00	115.00	115.00	115.00	22,922
2023-07-25	115.00	115.00	115.00	115.00	124
2023-07-24	114.00	115.50	112.50	115.00	65,360
2023-07-21	113.00	114.00	113.00	114.00	92,063
2023-07-20	112.50	113.00	112.00	112.00	32,664
2023-07-19	111.50	112.50	111.50	111.50	39,030
2023-07-18	111.50	111.50	111.00	111.00	42,011
2023-07-17	111.50	112.50	112.00	112.00	31,875
2023-07-14	113.00	113.00	111.50	111.50	10,999
2023-07-13	113.50	114.00	113.00	113.00	127,546
2023-07-12	114.00	115.00	113.00	114.00	96,644
2023-07-11	115.00	115.00	114.00	114.00	33,254
2023-07-10	115.25	115.25	112.50	115.00	92,513
2023-07-07	117.00	117.00	113.00	114.25	227,431
2023-07-06	118.00	118.50	114.00	114.00	149,288
2023-07-05	118.50	119.00	118.00	118.00	22,084
2023-07-04	120.00	120.00	118.00	118.00	23,387
2023-07-03	115.50	119.00	115.00	119.00	49,822
2023-06-30	120.00	120.00	114.00	114.50	95,840
2023-06-29	120.00	120.00	120.00	120.00	11,925
2023-06-28	121.50	121.50	119.00	120.00	31,928
2023-06-27	122.50	122.50	121.50	121.50	13,852
2023-06-26	125.50	125.50	122.50	122.50	19,076
2023-06-23	127.50	127.50	125.50	125.50	48,774
2023-06-22	128.50	128.50	127.50	127.50	19,763
2023-06-21	127.50	130.00	128.50	130.00	136,444
2023-06-20	123.00	127.50	120.75	127.50	101,001
2023-06-19	118.50	120.75	118.50	120.75	68,599
2023-06-16	118.00	118.50	117.50	118.50	62,612
2023-06-15	119.00	120.00	118.00	118.00	40,006
2023-06-14	115.50	119.00	115.50	119.00	60,691
2023-06-13	115.50	115.50	115.50	115.50	6,110
2023-06-12	117.00	117.50	115.50	115.50	65,980
2023-06-09	116.50	117.00	116.50	116.50	29,360
2023-06-08	112.25	118.00	118.00	118.00	82,317
2023-06-07	111.25	113.25	111.25	112.25	287,836
2023-06-06	111.25	111.25	111.25	111.25	17,411
2023-06-05	111.00	111.25	111.00	111.25	29,305
2023-06-02	109.00	111.00	109.00	111.00	58,226
2023-06-01	108.00	109.00	108.00	109.00	186,483
2023-05-31	108.00	108.00	108.00	108.00	633,332
2023-05-30	108.00	109.00	109.00	109.00	28,731
2023-05-29	108.00	108.00	108.00	108.00	0
2023-05-26	108.00	108.50	108.00	108.00	447,564
2023-05-25	108.00	108.00	108.00	108.00	193,158
2023-05-24	107.00	109.00	107.00	108.00	160,810
2023-05-23	102.50	108.50	107.00	107.00	351,541
2023-05-22	102.00	102.00	98.50	99.00	311,545
2023-05-19	104.75	105.50	102.00	102.00	60,037
2023-05-18	104.75	104.75	104.75	104.75	7,343
2023-05-17	103.50	105.00	103.50	104.75	129,546
2023-05-16	104.00	103.00	103.00	103.00	141,812
2023-05-15	107.00	104.50	104.50	104.50	37,337
2023-05-12	107.00	107.00	107.00	107.00	8,416
2023-05-11	107.25	108.00	107.50	107.50	101,057
2023-05-10	108.25	108.25	107.25	107.25	77,527
2023-05-09	109.25	108.50	108.50	108.50	87,335
2023-05-08	110.25	110.25	110.25	110.25	0
2023-05-05	110.50	110.50	110.25	110.25	24,971
2023-05-04	111.50	111.50	110.50	110.50	45,455
2023-05-03	109.00	111.50	109.00	111.50	34,974
2023-05-02	110.50	110.50	109.00	109.00	14,736
2023-05-01	110.50	110.50	110.50	110.50	0
2023-04-28	113.00	113.00	110.50	110.50	43,323
2023-04-27	114.00	114.00	113.00	113.00	30,531
2023-04-26	109.00	114.00	109.00	114.00	388,259
2023-04-25	110.00	110.00	109.00	109.00	41,709
2023-04-24	110.50	110.50	110.00	110.00	56,338
2023-04-21	109.00	110.50	109.00	110.50	82,128
2023-04-20	112.00	109.75	108.75	109.00	134,163
2023-04-19	111.50	112.00	111.50	112.00	12,401
2023-04-18	111.00	112.00	112.00	112.00	42,563
2023-04-17	111.50	111.50	111.00	111.00	44,802
2023-04-14	111.50	111.50	111.50	111.50	36,964
2023-04-13	111.50	111.50	111.50	111.50	95,582
2023-04-12	112.00	112.00	111.00	111.50	85,164
2023-04-11	113.00	113.00	113.00	113.00	171,231
2023-04-10	113.00	113.00	113.00	113.00	0
2023-04-07	113.00	113.00	113.00	113.00	0
2023-04-06	112.00	113.00	112.00	113.00	57,540
2023-04-05	112.00	112.00	112.00	112.00	523,064
2023-04-04	111.00	111.75	111.00	111.00	40,500
2023-04-03	110.50	111.50	110.50	111.00	600,464
2023-03-31	110.00	110.50	110.00	110.50	37,260
2023-03-30	107.50	110.00	107.50	110.00	90,127
2023-03-29	109.00	109.00	107.50	107.50	81,142
2023-03-28	109.00	109.00	109.00	109.00	26,369
2023-03-27	109.50	110.00	109.00	109.00	65,843
2023-03-24	111.50	110.00	109.50	109.50	194,787
2023-03-23	110.00	110.00	109.50	110.00	110,004
2023-03-22	111.50	111.50	110.00	110.00	17,782
2023-03-21	114.50	113.00	113.00	113.00	52,289
2023-03-20	113.50	114.50	107.00	114.50	127,251
2023-03-17	112.50	115.00	112.50	113.50	143,303
2023-03-16	107.50	113.00	113.00	113.00	457,141
2023-03-15	110.50	110.50	107.00	107.50	323,770
2023-03-14	110.50	112.50	109.50	110.50	228,018
2023-03-13	113.50	113.50	109.00	110.50	99,509
2023-03-10	117.00	113.50	111.50	117.00	180,233
2023-03-09	118.00	118.00	117.00	117.00	109,066
2023-03-08	117.50	118.50	118.50	118.50	513,985
2023-03-07	145.00	122.50	117.00	117.00	1,552,347
2023-03-06	172.00	172.75	171.00	171.00	39,384
2023-03-03	172.75	173.00	172.75	172.75	49,089
2023-03-02	173.00	172.00	172.00	172.00	75,682
2023-03-01	177.00	177.00	173.00	173.25	140,326
2023-02-28	175.00	176.00	172.00	176.00	143,208
2023-02-27	165.00	172.00	165.00	172.00	60,172
2023-02-24	164.50	168.50	164.50	166.50	84,732
2023-02-23	164.00	164.50	162.00	164.50	60,324
2023-02-22	164.00	164.00	164.00	164.00	9,613
2023-02-21	166.50	166.50	161.00	164.00	56,256
2023-02-20	163.50	164.00	163.50	164.00	15,151
2023-02-17	165.50	165.50	162.50	163.50	33,363
2023-02-16	163.50	165.50	165.50	165.50	53,407
2023-02-15	161.00	163.50	160.50	163.50	61,211
2023-02-14	166.50	166.50	162.00	162.00	73,546
2023-02-13	166.50	166.50	166.50	166.50	12,143
2023-02-10	171.00	171.00	163.00	166.50	55,929
2023-02-09	165.25	165.25	162.00	163.00	27,877
2023-02-08	167.50	169.00	169.00	169.00	35,753
2023-02-07	167.50	167.50	167.50	167.50	5,577
2023-02-06	168.00	167.00	167.00	167.00	39,851
2023-02-03	167.00	169.50	167.00	168.00	89,791
2023-02-02	159.00	167.00	159.00	167.00	170,054
2023-02-01	156.50	159.50	156.50	159.00	67,104
2023-01-31	158.00	158.00	156.50	156.50	389,533
2023-01-30	164.50	155.00	155.00	155.00	114,291
2023-01-27	164.50	166.50	166.50	166.50	702,620
2023-01-26	162.50	164.50	162.50	164.50	129,095
2023-01-25	171.00	171.00	162.50	162.50	75,270
2023-01-24	168.00	171.00	168.00	171.00	21,933
2023-01-23	174.50	177.50	168.50	170.00	370,894
2023-01-20	186.00	186.00	174.25	174.25	479,824
2023-01-19	194.50	194.50	185.50	187.50	162,506
2023-01-18	194.50	194.00	194.00	194.00	1,367,851
2023-01-17	195.50	195.50	194.50	194.50	85,378
2023-01-16	194.50	194.50	192.75	194.50	201,238
2023-01-13	194.00	195.00	193.50	194.50	213,689
2023-01-12	192.50	197.00	193.00	193.00	266,088
2023-01-11	187.50	192.50	187.50	192.50	138,419
2023-01-10	190.00	190.00	186.50	187.50	147,789
2023-01-09	176.00	186.50	176.00	186.50	102,956
2023-01-06	171.00	176.00	171.00	176.00	70,642
2023-01-05	170.00	174.00	170.00	170.00	104,365
2023-01-04	168.00	172.00	172.00	172.00	64,734
2023-01-03	168.00	168.00	168.00	168.00	21,200
2023-01-02	168.00	168.00	168.00	168.00	0
2022-12-30	168.00	168.00	167.00	168.00	7,900
2022-12-29	168.00	168.00	168.00	168.00	47,577
2022-12-28	168.00	168.00	168.00	168.00	7,061
2022-12-27	168.00	168.00	168.00	168.00	0
2022-12-26	168.00	168.00	168.00	168.00	0
2022-12-23	168.00	168.00	168.00	168.00	12,676
2022-12-22	168.00	168.00	168.00	168.00	26,570
2022-12-21	167.00	167.00	167.00	168.00	17,541
2022-12-20	167.00	167.00	164.00	167.00	20,028
2022-12-19	163.00	167.00	163.00	167.00	21,340
2022-12-16	163.00	163.00	163.00	163.00	6,023
2022-12-15	161.00	163.00	161.00	163.00	23,660
2022-12-14	163.00	163.00	160.00	161.00	155,367
2022-12-13	165.00	165.00	163.00	163.00	25,814
2022-12-12	166.50	167.00	163.50	165.00	24,800
2022-12-09	161.00	166.50	161.00	166.50	61,806
2022-12-08	162.00	162.00	161.00	161.00	37,502
2022-12-07	161.50	162.00	161.00	162.00	7,950
2022-12-06	162.00	163.00	160.50	161.50	64,987
2022-12-05	164.00	162.00	161.00	161.00	32,160
2022-12-02	165.50	165.50	164.00	164.00	211,042
2022-12-01	167.00	167.00	161.50	165.50	47,793
2022-11-30	168.00	168.00	167.50	167.50	7,003
2022-11-29	172.50	172.50	167.50	168.00	64,393
2022-11-28	166.00	176.50	169.00	172.50	258,619
2022-11-25	164.50	168.50	164.50	166.00	34,351
2022-11-24	164.00	166.00	165.00	165.00	85,918
2022-11-23	158.50	164.50	158.50	163.50	90,480
2022-11-22	156.00	157.00	157.00	157.00	268,647
2022-11-21	154.50	154.50	154.50	154.50	38,235
2022-11-18	154.00	154.50	154.00	154.50	102,164
2022-11-17	154.50	154.50	154.50	154.50	270,246
2022-11-16	153.00	154.00	153.00	154.00	41,180
2022-11-15	152.50	156.50	152.50	154.00	49,954
2022-11-14	151.00	152.50	151.00	152.50	18,980
2022-11-11	149.50	151.00	149.50	151.00	47,053
2022-11-10	149.00	149.50	149.00	149.50	20,212
2022-11-09	146.50	149.00	146.50	149.00	112,354
2022-11-08	148.50	148.50	145.50	146.50	87,669
2022-11-07	144.50	148.50	144.50	148.50	61,590
2022-11-04	137.00	144.50	137.00	144.50	41,141
2022-11-03	139.50	139.50	137.00	137.00	30,334
2022-11-02	137.50	140.00	140.00	140.00	15,517
2022-11-01	134.50	139.00	134.50	137.50	65,205
2022-10-31	125.00	134.50	125.00	134.50	134,740
2022-10-28	125.00	125.00	123.50	125.00	144,878
2022-10-27	127.50	126.50	122.50	125.00	333,368
2022-10-26	132.00	132.00	126.50	127.50	59,507
2022-10-25	135.00	135.00	132.50	132.50	27,498
2022-10-24	137.50	137.50	135.00	135.00	47,023
2022-10-21	138.00	138.00	136.50	137.50	38,141
2022-10-20	136.00	136.50	136.00	136.50	18,684
2022-10-19	140.50	136.00	136.00	136.00	28,030
2022-10-18	141.00	142.00	140.50	140.50	86,900
2022-10-17	141.00	141.00	141.00	141.00	32,915
2022-10-14	142.00	144.00	141.00	141.00	19,396
2022-10-13	142.00	142.00	141.00	141.00	3,543
2022-10-12	142.00	146.00	141.00	142.00	119,404
2022-10-11	145.50	145.00	145.00	145.00	36,016
2022-10-10	150.00	150.00	145.50	145.50	32,832
2022-10-07	151.00	151.00	150.00	150.00	37,414
2022-10-06	148.00	151.50	151.50	151.50	87,952
2022-10-05	146.50	147.50	146.50	147.50	43,600
2022-10-04	147.00	146.00	142.00	146.00	61,503
2022-10-03	149.00	146.00	143.00	146.00	95,994
2022-09-30	152.00	152.00	149.00	149.00	24,004
2022-09-29	154.50	154.50	152.00	152.00	23,875
2022-09-28	155.50	155.50	154.25	154.50	109,003
2022-09-27	155.50	155.50	155.50	155.50	9,759
2022-09-26	155.50	155.50	155.50	155.50	22,490
2022-09-23	156.00	156.50	154.00	155.50	10,487
2022-09-22	157.00	157.00	156.00	156.00	48,030
2022-09-21	158.00	158.00	157.00	157.00	25,046
2022-09-20	156.50	160.00	160.00	158.00	60,503
2022-09-19	156.50	156.50	156.50	156.50	0
2022-09-16	156.50	156.50	156.50	156.50	4,000
2022-09-15	156.50	156.50	156.50	156.50	144,510
2022-09-14	158.00	158.00	156.50	156.50	62,106
2022-09-13	156.00	158.00	155.00	158.00	9,226
2022-09-12	155.50	156.50	155.50	156.00	159,935
2022-09-09	155.50	155.50	155.50	155.50	21,386
2022-09-08	155.50	153.00	153.00	153.00	4,915
2022-09-07	155.50	155.50	155.50	155.50	7,882
2022-09-06	155.50	155.50	155.50	155.50	12,999
2022-09-05	155.50	155.50	155.50	155.50	37,277
2022-09-02	155.50	155.50	155.50	155.50	111,820
2022-09-01	155.50	154.00	154.00	155.50	25,212
2022-08-31	155.50	155.50	155.50	155.50	56,849
2022-08-30	155.50	156.00	154.00	155.50	17,199
2022-08-29	163.00	163.00	163.00	163.00	0
2022-08-26	155.50	163.00	163.00	163.00	23,423
2022-08-25	156.00	156.00	155.50	155.50	9,050
2022-08-24	157.50	155.00	155.00	155.00	103,794
2022-08-23	159.00	159.00	157.50	157.50	19,217
2022-08-22	161.00	161.00	159.00	159.00	70,942
2022-08-19	159.00	162.00	162.00	162.00	103,466
2022-08-18	156.00	159.00	156.00	159.00	129,955
2022-08-17	158.50	158.50	155.50	156.00	145,145
2022-08-16	158.50	161.00	158.50	161.00	154,316
2022-08-15	158.00	160.00	158.50	158.50	40,877
2022-08-12	157.50	158.00	157.50	158.00	15,582
2022-08-11	157.50	157.50	157.50	157.50	12,621
2022-08-10	157.50	155.00	155.00	157.50	32,047
2022-08-09	158.50	158.50	157.50	157.50	53,371
2022-08-08	158.50	161.00	161.00	158.50	32,290
2022-08-05	158.50	160.00	160.00	160.00	41,934
2022-08-04	158.50	158.50	158.50	158.50	6,785
2022-08-03	159.00	159.00	158.50	158.50	12,595
2022-08-02	160.50	160.50	159.00	159.00	35,769
2022-08-01	162.50	162.50	160.00	160.50	30,684
2022-07-29	163.00	163.00	162.00	163.00	35,951
2022-07-28	163.00	164.00	163.00	164.00	212,073
2022-07-27	161.50	163.50	161.50	163.50	27,129
2022-07-26	160.00	167.50	160.00	161.50	138,374
2022-07-25	159.00	159.00	159.00	159.00	73,884
2022-07-22	155.50	159.50	159.00	159.50	147,624
2022-07-21	156.00	156.00	155.00	155.50	103,485
2022-07-20	142.50	153.00	142.50	153.00	110,403
2022-07-19	139.50	142.00	142.00	142.00	53,184
2022-07-18	139.00	140.00	136.50	139.50	126,909
2022-07-15	144.50	139.00	137.00	139.00	70,134
2022-07-14	149.50	149.50	144.50	144.50	45,354
2022-07-13	145.00	150.50	145.00	149.50	135,246
2022-07-12	150.50	149.00	149.00	149.00	15,674
2022-07-11	150.50	150.00	150.00	150.50	115,930
2022-07-08	152.00	151.50	151.50	151.50	51,104
2022-07-07	155.00	155.00	147.00	152.00	116,483
2022-07-06	155.00	153.00	153.00	155.00	8,224
2022-07-05	157.50	155.00	155.00	155.00	89,340
2022-07-04	158.50	158.50	155.00	157.50	127,681
2022-07-01	161.00	161.00	158.50	158.50	34,044
2022-06-30	162.50	162.50	161.00	161.00	11,286
2022-06-29	164.00	164.00	162.50	162.50	57,023
2022-06-28	163.00	165.00	163.00	164.00	42,592
2022-06-27	168.50	163.00	163.00	163.00	69,279
2022-06-24	166.50	169.00	169.00	169.00	84,307
2022-06-23	165.00	166.50	165.00	166.50	137,956
2022-06-22	164.50	165.00	164.50	165.00	16,341
2022-06-21	164.00	164.50	164.50	164.50	35,582
2022-06-20	165.00	165.00	163.00	164.00	46,691
2022-06-17	165.50	166.00	166.00	165.00	37,131
2022-06-16	167.00	166.50	165.50	165.50	52,352
2022-06-15	165.50	167.00	165.50	167.00	55,590
2022-06-14	165.50	168.00	163.50	168.00	58,829
2022-06-13	169.50	169.50	164.50	164.50	159,763
2022-06-10	170.00	170.00	168.50	170.00	321,520
2022-06-09	168.00	170.00	170.00	170.00	96,608
2022-06-08	166.50	169.00	169.00	168.00	22,427
2022-06-07	167.00	166.50	163.50	166.50	176,973
2022-06-06	160.50	166.50	162.50	166.50	183,710
2022-06-03	160.50	160.50	160.50	160.50	0
2022-06-02	160.50	160.50	160.50	160.50	0
2022-06-01	161.50	161.50	160.50	160.50	1,918,771
2022-05-31	162.00	162.00	161.50	161.50	71,527
2022-05-30	160.50	164.00	164.00	164.00	211,388
2022-05-27	156.00	162.00	162.00	162.00	260,036
2022-05-26	157.50	155.00	155.00	155.00	705,380
2022-05-25	161.00	157.00	157.00	157.00	105,486
2022-05-24	170.50	171.50	160.50	161.00	163,162
2022-05-23	171.00	167.50	162.00	167.00	162,176
2022-05-20	170.50	170.50	170.50	171.00	62,321
2022-05-19	173.50	171.50	171.50	170.50	29,023
2022-05-18	174.00	174.00	173.50	173.50	13,362
2022-05-17	174.00	174.00	174.00	174.00	107,880
2022-05-16	174.00	174.00	174.00	174.00	196,600
2022-05-13	172.50	174.00	174.00	174.00	42,783
2022-05-12	171.50	172.50	171.50	172.50	55,220
2022-05-11	171.00	172.50	170.50	172.00	363,753
2022-05-10	171.50	171.00	169.00	169.00	122,511
2022-05-09	171.00	171.50	170.50	171.50	60,339
2022-05-06	173.00	173.00	171.00	171.00	126,427
2022-05-05	171.00	176.00	171.00	172.00	96,727
2022-05-04	171.00	170.00	170.00	170.00	57,261
2022-05-03	171.50	171.50	171.00	171.00	31,790
2022-05-02	173.00	173.00	173.00	173.00	0
2022-04-29	171.50	173.00	173.00	173.00	46,342
2022-04-28	173.00	173.00	171.50	171.50	53,096
2022-04-27	175.00	175.00	172.00	173.00	116,854
2022-04-26	172.00	178.00	172.00	175.00	277,215
2022-04-25	178.50	179.00	172.00	172.00	306,690
2022-04-22	170.00	179.50	170.00	178.50	278,477
2022-04-21	167.00	170.00	167.00	170.00	5,497,161
2022-04-20	171.50	171.50	167.00	167.00	44,401
2022-04-19	163.50	169.00	163.50	169.00	154,123
2022-04-18	163.50	163.50	163.50	163.50	0
2022-04-15	163.50	163.50	163.50	163.50	0
2022-04-14	164.00	164.00	163.50	163.50	85,464
2022-04-13	158.50	165.00	161.00	164.50	316,818
2022-04-12	161.00	158.50	157.00	158.50	322,017
2022-04-11	162.50	162.50	157.50	157.50	79,591
2022-04-08	156.75	159.50	156.75	159.50	138,118
2022-04-07	156.75	156.75	156.75	156.75	24,958
2022-04-06	151.00	160.00	151.00	156.75	215,395
2022-04-05	151.00	151.00	151.00	151.00	43,575
2022-04-04	151.00	149.00	149.00	151.00	47,104
2022-04-01	150.00	152.00	150.00	151.00	91,536
2022-03-31	149.00	150.00	150.00	150.00	355,453
2022-03-30	147.50	149.00	148.00	149.00	82,753
2022-03-29	147.50	147.50	146.50	147.50	102,677
2022-03-28	149.00	149.00	147.50	147.50	35,327
2022-03-25	148.00	149.00	147.50	149.00	25,998
2022-03-24	148.50	148.50	148.00	148.00	8,552
2022-03-23	149.00	150.00	145.00	148.50	30,247
2022-03-22	151.50	151.50	149.00	149.00	29,067
2022-03-21	156.00	156.00	151.50	151.50	46,240
2022-03-18	149.50	156.00	154.50	156.00	161,964
2022-03-17	148.50	149.50	147.00	149.50	62,536
2022-03-16	141.50	149.00	141.50	148.50	109,014
2022-03-15	138.50	141.50	138.50	141.50	136,468
2022-03-14	139.50	139.50	138.50	138.50	39,677
2022-03-11	141.50	141.50	139.00	139.50	89,851
2022-03-10	140.00	141.00	141.00	141.00	118,989
2022-03-09	130.50	140.00	140.00	140.00	151,719
2022-03-08	130.50	130.50	130.50	130.50	23,943
2022-03-07	130.00	129.50	125.00	129.50	133,822
2022-03-04	137.50	135.00	132.00	132.50	235,624
2022-03-03	142.00	142.00	138.50	138.50	131,895
2022-03-02	136.50	144.50	136.50	142.00	391,908
2022-03-01	122.50	140.00	129.00	136.50	353,339
2022-02-28	118.50	118.50	118.50	118.50	106,043
2022-02-25	120.50	119.50	118.00	118.00	85,850
2022-02-24	121.00	121.00	120.00	120.50	129,604
2022-02-23	121.00	121.00	121.00	121.00	7,788
2022-02-22	122.50	120.50	120.50	120.50	115,335
2022-02-21	122.50	122.50	122.50	122.50	49,858
2022-02-18	121.50	121.50	121.00	121.00	170,186
2022-02-17	121.50	122.50	121.50	121.50	28,857
2022-02-16	122.50	122.50	121.50	121.50	53,725
2022-02-15	122.00	122.50	121.50	122.50	43,107
2022-02-14	123.00	121.50	120.50	121.50	78,933
2022-02-11	122.00	123.00	122.00	123.00	48,196
2022-02-10	122.50	122.50	122.00	122.00	76,369
2022-02-09	123.00	121.00	121.00	122.50	86,069
2022-02-08	121.00	123.00	121.00	121.00	101,567
2022-02-07	122.00	122.50	121.00	121.00	286,056
2022-02-04	121.00	122.00	121.00	122.00	14,875
2022-02-03	123.00	123.00	123.00	123.00	24,785
2022-02-02	122.00	123.00	122.00	123.00	37,109
2022-02-01	121.00	123.00	121.00	122.00	105,962
2022-01-31	124.50	121.50	121.50	123.00	133,154
2022-01-28	123.50	125.00	125.00	125.00	125,310
2022-01-27	121.50	123.50	121.50	123.50	177,987
2022-01-26	121.50	123.00	121.50	121.50	53,215
2022-01-25	126.50	127.50	120.50	121.50	205,701
2022-01-24	133.50	125.00	125.00	125.00	266,576
2022-01-21	135.50	135.00	133.50	133.50	60,697
2022-01-20	132.00	137.50	132.00	136.50	201,325
2022-01-19	122.50	133.50	123.00	132.00	195,458
2022-01-18	125.50	125.50	122.25	122.50	1,278,320
2022-01-17	125.50	125.50	125.00	125.50	71,176
2022-01-14	120.00	127.00	120.00	125.50	176,398
2022-01-13	121.00	121.00	120.00	120.00	62,198
2022-01-12	115.50	121.00	115.00	121.00	133,290
2022-01-11	115.50	115.50	114.50	115.50	208,389
2022-01-10	117.50	117.50	116.00	115.50	251,734
2022-01-07	115.00	115.00	114.00	115.00	154,105
2022-01-06	117.00	117.00	116.00	116.00	77,063
2022-01-05	118.00	118.00	117.00	117.00	80,081
2022-01-04	123.50	123.50	119.00	119.00	61,152
2022-01-03	120.50	120.50	120.50	120.50	0
2021-12-31	119.00	120.50	120.50	120.50	19,260
2021-12-30	116.50	124.00	119.00	119.00	125,369
2021-12-29	116.00	116.50	116.00	116.50	66,375
2021-12-28	116.00	116.00	116.00	116.00	0
2021-12-27	116.00	116.00	116.00	116.00	0
2021-12-24	116.00	118.00	118.00	116.00	120,358
2021-12-23	118.00	118.00	118.00	116.00	12,793
2021-12-22	115.00	115.00	115.00	115.00	58,958
2021-12-21	115.00	116.00	115.00	115.00	42,589
2021-12-20	117.00	120.00	117.00	117.00	95,686
2021-12-17	114.00	117.50	114.00	117.00	156,383
2021-12-16	111.00	114.00	110.00	114.00	120,381
2021-12-15	113.00	113.50	111.00	111.00	90,073
2021-12-14	122.00	113.00	111.00	113.00	836,100
2021-12-13	124.50	120.00	120.00	120.00	263,700
2021-12-10	124.50	124.50	124.50	124.50	2,297,374
2021-12-09	122.00	124.50	122.00	124.50	1,358,859
2021-12-08	119.00	122.00	119.00	122.00	1,897,991
2021-12-07	121.00	120.00	118.00	119.00	280,731
2021-12-06	121.00	121.00	121.00	121.00	163,674
2021-12-03	121.00	120.50	120.50	120.50	68,988
2021-12-02	121.00	120.00	120.00	121.00	54,528
2021-12-01	120.50	121.00	121.00	121.00	168,000
2021-11-30	122.50	124.50	124.50	124.50	116,846
2021-11-29	114.50	125.00	125.00	123.00	230,185
2021-11-26	118.50	120.50	110.50	114.50	372,297
2021-11-25	122.50	123.00	117.50	120.50	107,441
2021-11-24	121.00	125.00	120.50	122.50	6,462,284
2021-11-23	136.00	134.50	118.50	123.50	500,511
2021-11-22	134.00	135.00	132.00	132.00	664,629
2021-11-19	136.50	135.00	134.00	134.00	183,900
2021-11-18	141.00	140.00	136.00	136.50	96,573
2021-11-17	140.50	141.00	140.50	141.00	23,173
2021-11-16	142.50	142.50	140.50	140.50	43,745
2021-11-15	141.50	145.00	145.00	142.50	54,825
2021-11-12	137.00	142.00	141.50	141.50	107,349
2021-11-11	144.50	135.00	135.00	135.00	104,669
2021-11-10	146.00	146.00	145.00	145.00	105,281
2021-11-09	148.00	148.00	148.00	146.00	50,481
2021-11-08	148.00	146.00	146.00	146.00	19,259
2021-11-05	149.00	148.50	147.00	148.00	64,536
2021-11-04	147.00	152.00	147.00	149.00	104,427
2021-11-03	145.50	151.00	147.00	147.00	244,628
2021-11-02	145.50	147.00	147.00	147.00	137,052
2021-11-01	144.00	147.00	145.00	146.00	657,867
2021-10-29	139.00	144.00	137.50	144.00	240,104
2021-10-28	145.00	145.00	140.00	140.00	147,070
2021-10-27	135.00	145.00	142.50	142.50	584,332
2021-10-26	128.00	135.00	125.50	135.00	286,764
2021-10-25	123.00	128.00	123.00	125.50	196,431
2021-10-22	121.00	123.00	121.00	123.00	4,376,531
2021-10-21	121.50	121.00	121.00	121.00	525,237
2021-10-20	121.50	120.00	120.00	121.50	89,764
2021-10-19	121.50	121.00	121.00	121.00	149,984
2021-10-18	121.50	120.00	120.00	120.00	185,368
2021-10-15	125.00	124.00	121.50	121.50	632,829
2021-10-14	124.50	125.00	124.00	125.00	644,367
2021-10-13	122.00	123.00	120.00	123.00	176,125
2021-10-12	119.00	126.00	122.00	122.00	1,601,030
2021-10-11	114.50	114.50	114.50	114.50	638,248
2021-10-08	114.50	115.00	115.00	115.00	33,914
2021-10-07	114.00	114.50	114.00	114.50	45,518
2021-10-06	114.00	114.50	113.00	114.00	42,438
2021-10-05	114.00	112.00	112.00	114.00	12,096
2021-10-04	111.00	111.00	111.00	114.00	14,698
2021-10-01	115.00	116.00	116.00	114.00	795,930
2021-09-30	111.50	116.00	116.00	116.00	1,577,198
2021-09-29	109.50	111.50	109.50	111.50	249,971
2021-09-28	110.50	110.50	109.50	109.50	74,651
2021-09-27	109.00	110.50	108.00	108.00	78,867
2021-09-24	108.00	108.00	107.50	108.00	722,756
2021-09-23	106.00	108.00	105.00	105.00	85,648
2021-09-22	104.50	106.00	104.50	106.00	42,054
2021-09-21	103.50	102.00	102.00	102.00	71,125
2021-09-20	106.50	106.50	102.50	103.50	117,944
2021-09-17	108.50	109.00	105.50	106.50	179,958
2021-09-16	111.50	110.00	110.00	110.00	70,087
2021-09-15	113.50	113.50	112.00	111.50	20,329
2021-09-14	111.50	114.00	114.00	111.50	478,060
2021-09-13	113.00	114.00	111.50	111.50	42,152
2021-09-10	113.00	115.00	113.00	113.00	130,749
2021-09-09	114.00	114.00	112.00	113.00	110,102
2021-09-08	112.00	112.00	112.00	112.00	44,649
2021-09-07	111.00	112.50	111.00	112.00	99,300
2021-09-06	113.50	114.00	111.50	113.00	345,606
2021-09-03	116.00	115.00	113.50	115.00	68,525
2021-09-02	113.00	117.00	117.00	117.00	76,125
2021-09-01	113.00	112.00	112.00	112.00	139,964
2021-08-31	112.00	113.00	112.00	113.00	68,904
2021-08-30	112.00	112.00	112.00	112.00	0
2021-08-27	113.00	113.00	111.50	112.00	282,580
2021-08-26	113.50	112.00	112.00	113.00	19,498
2021-08-25	112.00	113.50	112.00	113.50	38,385
2021-08-24	112.00	112.00	112.00	112.00	33,744
2021-08-23	108.00	110.00	110.00	112.00	134,819
2021-08-20	113.50	113.50	107.50	108.00	108,528
2021-08-19	114.50	114.00	109.00	113.50	272,551
2021-08-18	114.00	114.00	114.00	114.00	17,574
2021-08-17	114.00	114.00	114.00	114.00	29,112
2021-08-16	116.50	115.00	114.00	114.50	171,370
2021-08-13	116.50	118.00	118.00	118.00	75,407
2021-08-12	116.50	115.00	115.00	115.00	33,960
2021-08-11	113.50	119.00	115.00	116.50	90,567
2021-08-10	110.00	116.00	109.00	116.00	288,532
2021-08-09	103.50	110.00	103.50	110.00	89,355
2021-08-06	103.00	105.50	103.00	103.50	98,350
2021-08-05	100.00	103.00	101.00	103.00	51,614
2021-08-04	100.00	100.00	100.00	100.00	6,200
2021-08-03	99.50	100.00	99.50	100.00	133,808
2021-08-02	97.00	100.00	97.00	100.00	57,914
2021-07-30	97.00	97.00	97.00	97.00	20,167
2021-07-29	97.00	97.00	97.00	97.00	16,015
2021-07-28	94.50	97.00	94.50	97.00	250,356
2021-07-27	96.80	96.80	94.20	94.20	61,353
2021-07-26	99.00	98.00	98.00	98.00	99,736
2021-07-23	99.00	99.00	99.00	99.00	62,798
2021-07-22	98.50	99.00	98.50	99.00	42,234
2021-07-21	98.50	98.50	98.50	98.50	12,436
2021-07-20	98.50	98.50	98.50	98.50	26,455
2021-07-19	100.00	99.00	98.40	98.50	346,084
2021-07-16	102.00	102.00	99.00	100.00	43,346
2021-07-15	97.50	101.50	97.50	99.50	189,690
2021-07-14	97.50	98.00	98.00	98.00	75,259
2021-07-13	98.50	97.00	97.00	97.00	226,452
2021-07-12	99.00	100.00	98.50	98.50	64,377
2021-07-09	100.00	99.00	99.00	100.00	28,262
2021-07-08	100.00	100.00	100.00	100.00	13,189
2021-07-07	100.00	100.00	100.00	100.00	14,131
2021-07-06	100.00	102.00	100.50	101.00	47,163
2021-07-05	100.00	101.00	101.00	100.00	55,773
2021-07-02	101.00	101.00	100.00	100.00	429,992
2021-07-01	101.00	101.00	101.00	101.00	52,273
2021-06-30	101.00	101.00	101.00	101.00	29,568
2021-06-29	97.00	102.00	101.00	101.00	89,918
2021-06-28	95.00	97.00	94.50	97.00	93,628
2021-06-25	94.00	94.50	94.00	94.50	31,819
2021-06-24	95.00	93.00	93.00	93.00	86,480
2021-06-23	94.00	96.00	96.00	96.00	40,361
2021-06-22	92.50	94.00	92.50	94.00	267,149
2021-06-21	95.00	94.00	92.00	92.00	353,155
2021-06-18	95.00	96.00	95.00	96.00	159,292
2021-06-17	101.00	101.00	94.00	95.00	245,738
2021-06-16	102.00	98.00	98.00	98.00	160,245
2021-06-15	102.50	102.50	101.50	102.00	44,929
2021-06-14	100.00	102.50	100.00	102.50	311,481
2021-06-11	98.50	101.00	100.00	100.00	44,937
2021-06-10	101.50	101.00	96.00	98.50	236,974
2021-06-09	102.00	100.00	100.00	101.50	53,399
2021-06-08	102.50	103.00	103.00	103.00	70,894
2021-06-07	104.50	102.00	100.00	102.00	532,092
2021-06-04	101.00	105.00	103.50	104.50	236,137
2021-06-03	101.00	99.00	99.00	99.00	88,809
2021-06-02	103.00	101.50	99.00	101.00	470,779
2021-06-01	108.00	107.00	100.50	102.00	446,734
2021-05-28	109.00	109.00	108.00	108.00	178,685
2021-05-27	108.00	109.00	107.00	109.00	139,981
2021-05-26	111.50	112.00	109.00	109.00	168,902
2021-05-25	117.00	115.00	111.00	111.50	996,057
2021-05-24	114.00	115.50	114.00	115.50	242,951
2021-05-21	112.00	116.00	116.00	114.00	33,570
2021-05-20	117.00	117.00	117.00	112.00	99,461
2021-05-19	112.00	112.00	112.00	112.00	18,095
2021-05-18	114.50	115.50	112.00	112.00	101,462
2021-05-17	117.00	117.00	114.50	114.50	37,224
2021-05-14	110.00	114.00	110.00	114.00	230,862
2021-05-13	113.50	110.50	108.00	110.00	82,164
2021-05-12	110.50	115.25	110.50	113.50	36,711
2021-05-11	116.00	116.00	110.50	110.50	80,774
2021-05-10	115.00	115.50	115.00	115.50	156,882
2021-05-07	121.00	121.00	117.00	115.00	82,465
2021-05-06	111.00	115.00	111.00	115.00	211,188
2021-05-05	109.00	111.00	109.00	111.00	304,981
2021-05-04	111.00	111.00	109.00	109.00	70,185

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