Lindsell Train Share History

Lindsell Train Share Price history. The following table shows end-of-day data LTI historical share prices for Lindsell Train, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	6.18	6.18	5.80	5.88	18,584
2026-04-28	5.90	6.18	5.90	6.00	25,115
2026-04-27	5.84	6.02	5.84	6.02	15,863
2026-04-24	5.76	5.90	5.76	5.80	61,105
2026-04-23	6.10	6.10	5.88	5.88	18,308
2026-04-22	6.00	6.00	5.90	5.90	35,988
2026-04-21	6.02	6.06	5.96	6.00	13,053
2026-04-20	6.00	6.10	6.00	6.10	28,006
2026-04-17	5.92	6.00	5.92	6.00	26,365
2026-04-16	5.92	6.18	5.92	5.96	12,754
2026-04-15	6.18	6.18	5.86	5.88	20,290
2026-04-14	6.18	6.18	5.92	6.14	13,012
2026-04-13	5.94	6.10	5.80	5.94	22,275
2026-04-10	6.06	6.06	5.98	5.98	16,726
2026-04-09	6.00	6.00	5.96	5.96	15,305
2026-04-08	6.10	6.10	5.90	5.92	13,590
2026-04-07	5.96	5.96	5.88	5.88	33,135
2026-04-06	5.88	5.88	5.88	5.88	0
2026-04-03	5.88	5.88	5.88	5.88	0
2026-04-02	5.90	6.26	5.80	5.88	28,431
2026-04-01	5.76	6.20	5.70	5.78	43,427
2026-03-31	5.62	5.72	5.50	5.50	57,379
2026-03-30	5.70	5.70	5.60	5.62	21,620
2026-03-27	5.86	5.86	5.60	5.60	31,242
2026-03-26	5.90	5.96	5.78	5.90	48,089
2026-03-25	6.20	6.20	5.90	5.92	38,992
2026-03-24	6.00	6.02	5.86	5.86	23,917
2026-03-23	5.86	6.18	5.74	5.76	26,712
2026-03-20	6.06	6.06	5.82	5.86	23,810
2026-03-19	5.98	6.30	5.98	6.10	6,809
2026-03-18	6.30	6.30	6.10	6.16	29,044
2026-03-17	6.04	6.28	5.96	6.08	25,892
2026-03-16	6.04	6.18	5.94	6.18	37,455
2026-03-13	5.96	6.14	5.94	6.14	69,759
2026-03-12	6.08	6.10	5.90	6.10	30,288
2026-03-11	5.94	6.12	5.90	6.12	33,340
2026-03-10	5.90	6.16	5.90	6.04	41,329
2026-03-09	5.66	6.06	5.50	6.04	96,624
2026-03-06	6.06	6.06	5.60	5.94	58,475
2026-03-05	5.86	6.12	5.84	6.10	67,486
2026-03-04	5.92	6.08	5.74	6.08	21,367
2026-03-03	6.04	6.10	5.72	6.00	82,163
2026-03-02	5.88	6.10	5.82	5.90	92,045
2026-02-27	6.04	6.04	5.96	5.96	83,498
2026-02-26	6.06	6.06	5.92	5.98	46,804
2026-02-25	6.00	6.30	5.90	5.96	68,190
2026-02-24	6.30	6.30	5.88	5.94	85,835
2026-02-23	6.26	6.26	6.10	6.10	24,071
2026-02-20	6.32	6.32	6.14	6.24	31,046
2026-02-19	6.42	6.46	6.16	6.16	146,731
2026-02-18	6.38	6.48	6.26	6.32	22,300
2026-02-17	6.16	6.40	6.16	6.24	21,184
2026-02-16	6.36	6.40	6.20	6.40	80,937
2026-02-13	6.14	6.36	6.12	6.20	118,263
2026-02-12	6.14	6.36	5.90	6.14	87,061
2026-02-11	5.96	6.22	5.92	6.20	35,854
2026-02-10	6.36	6.36	5.98	6.24	40,385
2026-02-09	6.36	6.36	6.36	6.36	15,771
2026-02-06	5.92	6.36	5.92	6.36	110,605
2026-02-05	6.04	6.14	5.90	6.10	52,122
2026-02-04	6.14	6.32	6.06	6.10	103,088
2026-02-03	6.26	6.52	6.14	6.14	51,920
2026-02-02	6.28	6.50	6.26	6.50	18,760
2026-01-30	6.50	6.62	6.34	6.36	19,804
2026-01-29	6.34	6.44	6.30	6.30	45,999
2026-01-28	6.40	6.64	6.32	6.32	28,996
2026-01-27	6.34	6.50	6.30	6.50	70,914
2026-01-26	6.30	6.42	6.30	6.30	33,869
2026-01-23	6.38	6.40	6.30	6.30	32,710
2026-01-22	6.58	6.58	6.32	6.32	75,368
2026-01-21	6.56	6.56	6.30	6.36	50,849
2026-01-20	6.30	6.54	6.20	6.30	115,418
2026-01-19	6.50	6.52	6.16	6.16	41,274
2026-01-16	6.38	6.60	6.32	6.60	43,105
2026-01-15	6.24	6.58	6.16	6.36	100,285
2026-01-14	6.50	6.50	6.30	6.38	48,348
2026-01-13	6.60	6.60	6.26	6.46	72,555
2026-01-12	6.46	6.50	6.26	6.42	284,152
2026-01-09	6.60	6.60	6.40	6.52	49,918
2026-01-08	6.50	6.68	6.40	6.49	40,590
2026-01-07	6.36	6.50	6.36	6.50	26,594
2026-01-06	6.50	6.50	6.34	6.46	70,916
2026-01-05	6.48	6.48	6.48	6.51	22,616
2026-01-02	6.38	6.70	6.38	6.70	25,149
2026-01-01	6.50	6.50	6.50	6.50	0
2025-12-31	6.50	6.50	6.50	6.50	11,711
2025-12-30	6.44	6.50	6.42	6.50	33,926
2025-12-29	6.48	6.66	6.40	6.66	99,044
2025-12-26	6.50	6.50	6.50	6.50	0
2025-12-25	6.50	6.50	6.50	6.50	0
2025-12-24	6.50	6.50	6.50	6.50	18,840
2025-12-23	6.74	6.74	6.36	6.48	17,905
2025-12-22	6.72	6.72	6.72	6.72	28,324
2025-12-19	6.48	6.66	6.46	6.50	82,289
2025-12-18	6.50	6.74	6.40	6.40	28,389
2025-12-17	6.52	6.52	6.42	6.50	55,081
2025-12-16	6.90	6.92	6.40	6.40	98,220
2025-12-15	7.00	7.00	6.80	6.80	32,207
2025-12-12	6.66	7.00	6.66	6.84	56,850
2025-12-11	6.64	6.66	6.60	6.60	31,415
2025-12-10	6.34	6.90	6.24	6.76	105,614
2025-12-09	6.50	6.74	6.30	6.30	90,197
2025-12-08	6.74	6.82	6.50	6.50	35,461
2025-12-05	6.80	6.90	6.60	6.74	28,884
2025-12-04	6.90	6.90	6.60	6.70	46,584
2025-12-03	6.66	7.08	6.64	6.90	30,934
2025-12-02	6.80	7.08	6.64	6.64	31,938
2025-12-01	6.78	6.88	6.66	6.85	28,087
2025-11-28	6.84	7.00	6.80	6.84	18,820
2025-11-27	6.90	7.08	6.74	6.74	21,880
2025-11-26	7.00	7.08	6.82	6.88	16,861
2025-11-25	6.72	6.90	6.70	6.78	27,112
2025-11-24	7.08	7.08	6.78	6.78	22,487
2025-11-21	6.80	7.08	6.70	6.94	53,121
2025-11-20	7.10	7.10	6.80	6.85	25,133
2025-11-19	7.10	7.10	6.80	6.80	30,121
2025-11-18	7.10	7.10	6.82	6.90	54,215
2025-11-17	7.36	7.36	6.98	6.95	8,772
2025-11-14	7.10	7.36	6.98	7.36	12,880
2025-11-13	7.40	7.40	6.90	6.90	29,510
2025-11-12	7.38	7.38	6.96	7.10	41,000
2025-11-11	7.12	7.20	6.80	7.24	68,389
2025-11-10	7.00	7.34	7.00	7.16	91,316
2025-11-07	6.96	7.10	6.90	7.10	26,433
2025-11-06	6.94	7.20	6.94	7.11	73,446
2025-11-05	7.05	7.05	6.85	7.05	40,972
2025-11-04	6.90	7.15	6.85	7.10	16,625
2025-11-03	7.20	7.20	6.90	7.15	31,718
2025-10-31	6.90	7.20	6.85	7.00	33,869
2025-10-30	7.10	7.10	6.80	6.80	27,100
2025-10-29	6.95	7.10	6.80	7.00	52,085
2025-10-28	7.20	7.35	7.00	7.35	17,886
2025-10-27	7.25	7.25	7.10	7.10	16,466
2025-10-24	7.35	7.40	7.25	7.25	16,377
2025-10-23	7.40	7.40	7.10	7.40	23,036
2025-10-22	7.35	7.35	7.30	7.35	13,235
2025-10-21	7.25	7.40	7.20	7.35	20,892
2025-10-20	7.35	7.45	7.10	7.35	35,914
2025-10-17	7.00	7.25	6.85	7.15	28,775
2025-10-16	7.15	7.15	6.95	7.00	27,500
2025-10-15	7.25	7.30	7.20	7.30	16,841
2025-10-14	7.10	7.40	7.10	7.25	18,640
2025-10-13	7.35	7.35	7.00	7.38	39,666
2025-10-10	7.40	7.40	7.15	7.23	19,555
2025-10-09	7.35	7.35	7.00	7.25	37,389
2025-10-08	7.20	7.35	6.95	7.35	25,863
2025-10-07	6.85	7.30	6.85	7.30	24,983
2025-10-06	7.40	7.40	6.70	7.10	67,498
2025-10-03	7.20	7.50	7.00	7.20	35,174
2025-10-02	7.25	7.40	7.15	7.25	41,113
2025-10-01	7.25	7.45	7.15	7.40	81,878
2025-09-30	7.00	7.40	6.75	6.90	71,246
2025-09-29	7.10	7.50	7.00	7.10	108,878
2025-09-26	7.10	7.20	7.10	7.15	19,307
2025-09-25	7.10	7.29	7.10	7.20	22,547
2025-09-24	7.00	7.50	7.00	7.20	7,828
2025-09-23	708.00	736.00	706.00	719.00	1,317
2025-09-22	712.00	712.00	702.00	708.00	538
2025-09-19	716.00	724.00	706.00	706.00	913
2025-09-18	714.00	718.00	714.00	728.00	596
2025-09-17	718.00	718.00	706.00	715.00	652
2025-09-16	714.00	720.00	708.00	725.00	593
2025-09-15	740.00	740.00	720.00	734.00	291
2025-09-12	738.00	742.00	730.00	745.00	150
2025-09-11	736.00	738.00	720.00	738.00	295
2025-09-10	744.00	752.00	734.00	740.00	313
2025-09-09	750.00	750.00	732.00	746.00	188
2025-09-08	750.00	750.00	744.00	750.00	560
2025-09-05	722.00	762.00	722.00	758.00	382
2025-09-04	740.00	750.00	720.00	750.00	441
2025-09-03	749.00	754.00	749.00	754.00	67
2025-09-02	760.00	760.00	732.00	749.00	223
2025-09-01	748.00	750.00	748.00	759.00	265
2025-08-29	754.00	760.00	740.00	760.00	265
2025-08-28	754.00	754.00	752.00	755.00	432
2025-08-27	788.00	788.00	756.00	763.00	932
2025-08-26	784.00	794.00	752.00	782.00	335
2025-08-25	782.00	782.00	782.00	782.00	0
2025-08-22	796.00	796.00	770.00	782.00	229
2025-08-21	786.00	792.00	766.00	788.00	952
2025-08-20	822.00	826.00	804.00	822.00	1,155
2025-08-19	810.00	810.00	782.00	782.00	142
2025-08-18	802.00	806.00	802.00	806.00	313
2025-08-15	796.00	796.00	796.00	802.00	114
2025-08-14	808.00	808.00	788.00	797.00	393
2025-08-13	812.00	812.00	810.00	819.00	404
2025-08-12	830.00	830.00	808.00	823.00	445
2025-08-11	830.00	830.00	828.00	835.00	873
2025-08-08	844.00	844.00	830.00	838.00	609
2025-08-07	828.00	828.00	800.00	800.00	301
2025-08-06	840.00	840.00	840.00	840.00	163
2025-08-05	835.00	840.00	835.00	840.00	120
2025-08-04	850.00	852.00	834.00	835.00	297
2025-08-01	842.00	842.00	842.00	838.00	182
2025-07-31	854.00	854.00	834.00	839.00	138
2025-07-30	840.00	840.00	830.00	848.00	45
2025-07-29	882.00	882.00	840.00	850.00	205
2025-07-28	880.00	890.00	868.00	868.00	93
2025-07-25	894.00	894.00	850.00	868.00	284
2025-07-24	890.00	896.00	854.00	879.00	437
2025-07-23	878.00	894.00	870.00	884.00	250
2025-07-22	870.00	882.00	854.00	877.00	1,414
2025-07-21	868.00	872.00	856.00	868.00	473
2025-07-18	860.00	872.00	842.00	865.00	719
2025-07-17	858.00	866.00	824.00	854.00	1,365
2025-07-16	840.00	850.00	822.00	822.00	116
2025-07-15	858.00	858.00	838.00	852.00	144
2025-07-14	850.00	850.00	850.00	846.00	88
2025-07-11	842.00	842.00	836.00	844.00	228
2025-07-10	850.00	854.00	838.00	853.00	164
2025-07-09	850.00	854.00	838.00	849.00	158
2025-07-08	830.00	854.00	830.00	841.00	75
2025-07-07	858.00	866.00	822.00	843.00	290
2025-07-04	858.00	858.00	838.00	851.00	59
2025-07-03	830.00	836.00	830.00	851.00	53
2025-07-02	828.00	858.00	828.00	846.00	596
2025-07-01	856.00	856.00	822.00	834.00	710
2025-06-30	840.00	840.00	840.00	840.00	174
2025-06-27	826.00	832.00	826.00	832.00	77
2025-06-26	830.00	840.00	822.00	826.00	90
2025-06-25	850.00	850.00	824.00	833.00	103
2025-06-24	844.00	860.00	838.00	840.00	328
2025-06-23	816.00	836.00	800.00	824.00	634
2025-06-20	836.00	840.00	766.00	766.00	1,131
2025-06-19	834.00	834.00	812.00	828.00	161
2025-06-18	856.00	872.00	826.00	834.00	379
2025-06-17	850.00	854.00	832.00	854.00	1,143
2025-06-16	848.00	848.00	836.00	844.00	170
2025-06-13	840.00	840.00	816.00	830.00	300
2025-06-12	848.00	850.00	832.00	850.00	187
2025-06-11	840.00	846.00	832.00	842.00	167
2025-06-10	832.00	838.00	832.00	837.00	162
2025-06-09	838.00	838.00	835.00	835.00	70
2025-06-06	840.00	840.00	808.00	838.00	127
2025-06-05	844.00	844.00	826.00	836.00	511
2025-06-04	826.00	838.00	814.00	832.00	248
2025-06-03	840.00	840.00	804.00	820.00	181
2025-06-02	826.00	838.00	810.00	829.00	657
2025-05-30	838.00	840.00	812.00	832.00	147
2025-05-29	848.00	848.00	812.00	838.00	162
2025-05-28	832.00	832.00	828.00	838.00	175
2025-05-27	836.00	836.00	824.00	826.00	151
2025-05-26	825.57	825.57	825.57	825.57	0
2025-05-23	842.00	848.00	810.00	829.00	169
2025-05-22	818.00	818.00	818.00	826.00	233
2025-05-21	822.00	822.00	814.00	819.00	229
2025-05-20	844.00	844.00	820.00	828.00	125
2025-05-19	844.00	844.00	824.00	833.00	122
2025-05-16	820.00	846.00	820.00	838.00	261
2025-05-15	834.00	834.00	800.00	827.00	566
2025-05-14	845.00	845.00	842.00	842.00	97
2025-05-13	838.00	848.00	838.00	845.00	256
2025-05-12	840.00	840.00	836.00	836.00	315
2025-05-09	818.00	838.00	818.00	830.00	249
2025-05-08	838.00	838.00	802.00	814.00	134
2025-05-07	836.00	838.00	816.00	827.00	166
2025-05-06	814.00	838.00	800.00	838.00	487
2025-05-05	820.00	820.00	820.00	820.00	0
2025-05-02	820.00	820.00	820.00	827.00	128
2025-05-01	830.00	830.00	820.00	827.00	109
2025-04-30	820.00	820.00	810.00	824.00	105
2025-04-29	830.00	830.00	820.00	829.00	76
2025-04-28	814.00	838.00	814.00	827.00	164
2025-04-25	838.00	838.00	820.00	815.00	78
2025-04-24	812.00	814.00	812.00	824.00	98
2025-04-23	800.00	834.00	786.00	820.00	193
2025-04-22	774.00	840.00	756.00	792.00	1,210
2025-04-21	794.00	794.00	794.00	794.00	0
2025-04-18	794.00	794.00	794.00	794.00	0
2025-04-17	760.00	800.00	760.00	794.00	276
2025-04-16	760.00	760.00	760.00	771.00	215
2025-04-15	780.00	780.00	774.00	774.00	54
2025-04-14	762.00	780.00	756.00	780.00	184
2025-04-11	778.00	778.00	760.00	761.00	109
2025-04-10	780.00	780.00	778.00	761.00	324
2025-04-09	740.00	740.00	730.00	741.00	311
2025-04-08	734.00	740.00	728.00	743.00	483
2025-04-07	732.00	762.00	692.00	740.00	973
2025-04-04	778.00	778.00	750.00	754.00	385
2025-04-03	780.00	780.00	748.00	778.00	575
2025-04-02	794.00	794.00	776.00	794.00	324
2025-04-01	800.00	808.00	800.00	794.00	125
2025-03-31	794.00	800.00	794.00	818.00	163
2025-03-28	802.00	802.00	802.00	819.00	129
2025-03-27	810.00	836.00	810.00	822.00	324
2025-03-26	816.00	816.00	814.00	818.00	60
2025-03-25	820.00	826.00	820.00	820.00	90
2025-03-24	840.00	840.00	806.00	826.00	144
2025-03-21	804.00	824.00	800.00	822.00	187
2025-03-20	824.00	824.00	820.00	828.00	244
2025-03-19	826.00	828.00	806.00	816.00	222
2025-03-18	838.00	838.00	814.00	814.00	294
2025-03-17	838.00	838.00	808.00	828.00	178
2025-03-14	828.00	836.00	828.00	826.00	325
2025-03-13	830.00	830.00	827.00	827.00	226
2025-03-12	829.00	830.00	829.00	830.00	88
2025-03-11	838.00	838.00	804.00	829.00	606
2025-03-10	848.00	850.00	814.00	820.00	334
2025-03-07	824.00	824.00	800.00	800.00	206
2025-03-06	836.00	836.00	812.00	815.00	196
2025-03-05	856.00	856.00	822.00	838.00	140
2025-03-04	880.00	880.00	846.00	854.00	142
2025-03-03	888.00	888.00	850.00	876.00	132
2025-02-28	862.00	880.00	860.00	863.00	156
2025-02-27	864.00	884.00	852.00	861.00	155
2025-02-26	866.00	882.00	862.00	864.00	434
2025-02-25	864.00	864.00	842.00	850.00	310
2025-02-24	868.00	868.00	852.00	862.00	244
2025-02-21	878.00	886.00	878.00	877.00	254
2025-02-20	888.00	888.00	872.00	882.00	266
2025-02-19	880.00	890.00	870.00	883.00	571
2025-02-18	868.00	880.00	860.00	862.00	172
2025-02-17	876.00	880.00	858.00	880.00	253
2025-02-14	846.00	876.00	838.00	869.00	450
2025-02-13	860.00	876.00	860.00	867.00	154
2025-02-12	860.00	870.00	854.00	864.00	648
2025-02-11	851.00	854.00	851.00	854.00	299
2025-02-10	836.00	850.00	830.00	851.00	437
2025-02-07	858.00	858.00	850.00	850.00	229
2025-02-06	856.00	860.00	812.00	844.00	387
2025-02-05	826.00	840.00	810.00	842.00	148
2025-02-04	840.00	842.00	820.00	828.00	349
2025-02-03	830.00	870.00	830.00	846.00	433
2025-01-31	854.00	890.00	840.00	842.00	407
2025-01-30	824.00	852.00	824.00	845.00	331
2025-01-29	842.00	852.00	832.00	842.00	232
2025-01-28	852.00	854.00	830.00	854.00	503
2025-01-27	826.00	850.00	814.00	844.00	379
2025-01-24	850.00	850.00	832.00	840.00	205
2025-01-23	834.00	850.00	830.00	841.00	778
2025-01-22	840.00	860.00	830.00	846.00	521
2025-01-21	832.00	844.00	820.00	829.00	330
2025-01-20	830.00	832.00	804.00	823.00	442
2025-01-17	808.00	830.00	808.00	824.00	832
2025-01-16	802.00	804.00	792.00	804.00	190
2025-01-15	808.00	824.00	800.00	804.00	763
2025-01-14	796.00	796.00	796.00	802.00	302
2025-01-13	796.00	796.00	790.00	796.00	253
2025-01-10	804.00	804.00	802.00	806.00	192
2025-01-09	800.00	808.00	780.00	808.00	457
2025-01-08	800.00	804.00	796.00	800.00	351
2025-01-07	802.00	804.00	802.00	804.00	203
2025-01-06	800.00	810.00	788.00	810.00	201
2025-01-03	798.00	798.00	790.00	791.00	339
2025-01-02	780.00	780.00	780.00	784.00	190
2025-01-01	800.00	800.00	800.00	800.00	0
2024-12-31	790.00	800.00	790.00	800.00	110
2024-12-30	788.00	812.00	788.00	790.00	121
2024-12-27	786.00	790.00	782.00	793.00	48
2024-12-26	776.00	776.00	776.00	776.00	0
2024-12-25	776.00	776.00	776.00	776.00	0
2024-12-24	787.00	787.00	776.00	776.00	61
2024-12-23	810.00	830.00	764.00	787.00	586
2024-12-20	786.00	800.00	786.00	800.00	653
2024-12-19	800.00	800.00	770.00	786.00	959
2024-12-18	820.00	824.00	800.00	811.00	337
2024-12-17	816.00	816.00	804.00	811.00	237
2024-12-16	784.00	816.00	784.00	815.00	668
2024-12-13	746.00	786.00	746.00	789.00	935
2024-12-12	738.00	786.00	738.00	747.00	499
2024-12-11	740.00	754.00	738.00	737.00	660
2024-12-10	740.00	748.00	734.00	748.00	812
2024-12-09	730.00	746.00	730.00	734.00	563
2024-12-06	746.00	746.00	730.00	733.00	607
2024-12-05	726.00	742.00	722.00	732.00	502
2024-12-04	716.00	738.00	716.00	726.00	621
2024-12-03	734.00	736.00	722.00	722.00	454
2024-12-02	718.00	730.00	718.00	724.00	495
2024-11-29	720.00	732.00	708.00	722.00	402
2024-11-28	708.00	718.00	708.00	717.00	640
2024-11-27	716.00	720.00	696.00	720.00	470
2024-11-26	716.00	722.00	700.00	708.00	974
2024-11-25	716.00	718.00	698.00	715.00	2,438
2024-11-22	720.00	720.00	710.00	718.00	386
2024-11-21	738.00	738.00	712.00	723.00	521
2024-11-20	710.00	740.00	710.00	732.00	729
2024-11-19	726.00	732.00	716.00	721.00	748
2024-11-18	708.00	730.00	694.00	724.00	2,240
2024-11-15	700.00	740.00	700.00	706.00	205
2024-11-14	720.00	730.00	700.00	730.00	413
2024-11-13	734.00	734.00	724.00	725.00	132
2024-11-12	756.00	756.00	724.00	737.00	304
2024-11-11	730.00	730.00	730.00	731.00	675
2024-11-08	746.00	746.00	744.00	741.00	199
2024-11-07	750.00	754.00	744.00	748.00	194
2024-11-06	760.00	790.00	756.00	766.00	309
2024-11-05	786.00	786.00	750.00	757.00	251
2024-11-04	732.00	786.00	732.00	781.00	436
2024-11-01	741.00	741.00	737.00	737.00	219
2024-10-31	743.00	743.00	741.00	741.00	131
2024-10-30	746.00	752.00	724.00	743.00	496
2024-10-29	740.00	748.00	740.00	744.00	390
2024-10-28	754.00	760.00	746.00	747.00	261
2024-10-25	766.00	772.00	724.00	740.00	292
2024-10-24	744.00	760.00	736.00	736.00	723
2024-10-23	726.00	744.00	726.00	739.00	696
2024-10-22	734.00	734.00	722.00	722.00	539
2024-10-21	736.00	752.00	716.00	726.00	538
2024-10-18	716.00	734.00	716.00	726.00	1,193
2024-10-17	720.00	734.00	718.00	727.00	868
2024-10-16	730.00	738.00	718.00	735.00	480
2024-10-15	760.00	760.00	744.00	744.00	711
2024-10-14	742.00	746.00	716.00	746.00	636
2024-10-11	756.00	756.00	726.00	735.00	548
2024-10-10	730.00	736.00	724.00	733.00	713
2024-10-09	742.00	744.00	730.00	738.00	191
2024-10-08	742.00	746.00	724.00	735.00	682
2024-10-07	764.00	764.00	744.00	744.00	367
2024-10-04	762.00	762.00	746.00	766.00	453
2024-10-03	760.00	762.00	760.00	767.00	132
2024-10-02	764.00	766.00	764.00	768.00	113
2024-10-01	766.00	770.00	764.00	770.00	337
2024-09-30	764.00	764.00	758.00	771.00	334
2024-09-27	764.00	778.00	760.00	768.00	275
2024-09-26	770.00	778.00	764.00	771.00	1,624
2024-09-25	770.00	778.00	760.00	764.00	351
2024-09-24	774.00	784.00	774.00	776.00	189
2024-09-23	770.00	770.00	760.00	760.00	175
2024-09-20	790.00	790.00	766.00	766.00	409
2024-09-19	800.00	800.00	784.00	793.00	644
2024-09-18	790.00	796.00	764.00	774.00	357
2024-09-17	774.00	798.00	772.00	789.00	750
2024-09-16	760.00	776.00	760.00	778.00	276
2024-09-13	770.00	770.00	762.00	771.00	360
2024-09-12	774.00	786.00	774.00	776.00	259
2024-09-11	786.00	786.00	770.00	774.00	174
2024-09-10	794.00	794.00	774.00	781.00	371
2024-09-09	800.00	806.00	792.00	795.00	108
2024-09-06	772.00	788.00	772.00	779.00	166
2024-09-05	778.00	790.00	772.00	772.00	157
2024-09-04	772.00	780.00	772.00	783.00	448
2024-09-03	792.00	818.00	774.00	785.00	270
2024-09-02	812.00	818.00	810.00	811.00	633
2024-08-30	800.00	810.00	800.00	796.00	372
2024-08-29	797.00	797.00	797.00	797.00	262
2024-08-28	796.00	796.00	794.00	797.00	223
2024-08-27	798.00	798.00	798.00	800.00	204
2024-08-26	798.00	798.00	798.00	798.00	0
2024-08-23	804.00	804.00	792.00	798.00	371
2024-08-22	780.00	788.00	780.00	789.00	197
2024-08-21	784.00	784.00	784.00	795.00	718
2024-08-20	796.00	802.00	786.00	799.00	400
2024-08-19	784.00	794.00	784.00	793.00	528
2024-08-16	770.00	780.00	750.00	777.00	548
2024-08-15	780.00	790.00	740.00	775.00	367
2024-08-14	760.00	760.00	760.00	773.00	189
2024-08-13	784.00	788.00	784.00	779.00	205
2024-08-12	768.00	784.00	768.00	784.00	232
2024-08-09	768.00	780.00	748.00	760.00	789
2024-08-08	800.00	800.00	754.00	768.00	610
2024-08-07	828.00	836.00	820.00	819.00	579
2024-08-06	770.00	814.00	770.00	805.00	431
2024-08-05	804.00	804.00	760.00	788.00	1,053
2024-08-02	812.00	836.00	804.00	804.00	151
2024-08-01	836.00	836.00	836.00	822.00	262
2024-07-31	806.00	838.00	802.00	838.00	223
2024-07-30	800.00	800.00	800.00	817.00	309
2024-07-29	802.00	822.00	802.00	818.00	211
2024-07-26	818.00	818.00	813.00	813.00	129
2024-07-25	815.00	818.00	815.00	818.00	148
2024-07-24	818.00	818.00	802.00	815.00	451
2024-07-23	816.00	824.00	816.00	828.00	403
2024-07-22	816.00	816.00	816.00	822.00	137
2024-07-19	816.00	816.00	808.00	815.00	137
2024-07-18	818.00	824.00	818.00	820.00	233
2024-07-17	824.00	828.00	824.00	828.00	291
2024-07-16	816.00	820.00	814.00	824.00	318
2024-07-15	830.00	830.00	830.00	835.00	132
2024-07-12	812.00	838.00	812.00	825.00	226
2024-07-11	808.00	836.00	808.00	826.00	376
2024-07-10	834.00	834.00	834.00	823.00	129
2024-07-09	818.00	820.00	808.00	818.00	502
2024-07-08	820.00	820.00	816.00	813.00	257
2024-07-05	842.00	842.00	824.00	817.00	75
2024-07-04	832.00	832.00	832.00	826.00	141
2024-07-03	828.00	828.00	810.00	813.00	293
2024-07-02	822.00	822.00	822.00	826.00	319
2024-07-01	822.00	822.00	822.00	823.00	113
2024-06-28	826.00	838.00	812.00	822.00	296
2024-06-27	848.00	848.00	810.00	810.00	241
2024-06-26	842.00	862.00	842.00	851.00	321
2024-06-25	862.00	862.00	862.00	842.00	345
2024-06-24	842.00	860.00	842.00	851.00	131
2024-06-21	864.00	864.00	864.00	864.00	173
2024-06-20	822.00	860.00	822.00	852.00	655
2024-06-19	838.00	858.00	832.00	842.00	367
2024-06-18	800.00	840.00	800.00	836.00	292
2024-06-17	810.00	810.00	810.00	817.00	268
2024-06-14	814.00	820.00	814.00	813.00	208
2024-06-13	820.00	822.00	798.00	807.00	546
2024-06-12	830.00	850.00	798.00	810.00	719
2024-06-11	840.00	850.00	834.00	846.00	446
2024-06-10	846.00	868.00	836.00	848.00	1,611
2024-06-07	834.00	868.00	834.00	845.00	676
2024-06-06	824.00	840.00	822.00	822.00	429
2024-06-05	828.00	874.00	824.00	826.00	1,673
2024-06-04	804.00	818.00	800.00	818.00	518
2024-06-03	810.00	828.00	806.00	828.00	307
2024-05-31	818.00	820.00	808.00	808.00	134
2024-05-30	806.00	808.00	804.00	804.00	197
2024-05-29	806.00	826.00	806.00	811.00	475
2024-05-28	812.00	812.00	800.00	811.00	310
2024-05-27	810.00	810.00	810.00	810.00	0
2024-05-24	816.00	818.00	806.00	810.00	227
2024-05-23	806.00	818.00	798.00	818.00	444
2024-05-22	814.00	820.00	804.00	820.00	242
2024-05-21	806.00	806.00	800.00	804.00	681
2024-05-20	810.00	816.00	800.00	809.00	386
2024-05-17	814.00	814.00	800.00	806.00	131
2024-05-16	794.00	808.00	786.00	808.00	253
2024-05-15	796.00	812.00	796.00	806.00	579
2024-05-14	796.00	810.00	796.00	800.00	511
2024-05-13	808.00	808.00	790.00	788.00	399
2024-05-10	798.00	800.00	788.00	801.00	377
2024-05-09	794.00	794.00	794.00	808.00	307
2024-05-08	810.00	814.00	796.00	802.00	267
2024-05-07	808.00	818.00	800.00	809.00	670
2024-05-06	816.00	816.00	816.00	816.00	0
2024-05-03	794.00	816.00	794.00	816.00	317
2024-05-02	794.00	794.00	794.00	799.00	103
2024-05-01	800.00	800.00	786.00	796.00	130
2024-04-30	796.00	800.00	790.00	794.00	397
2024-04-29	816.00	820.00	786.00	794.00	629
2024-04-26	790.00	816.00	790.00	804.00	370
2024-04-25	800.00	800.00	790.00	796.00	303
2024-04-24	798.00	804.00	798.00	798.00	375
2024-04-23	800.00	802.00	798.00	806.00	355
2024-04-22	804.00	816.00	800.00	804.00	411
2024-04-19	810.00	810.00	782.00	790.00	406
2024-04-18	800.00	810.00	798.00	795.00	156
2024-04-17	796.00	810.00	796.00	807.00	334
2024-04-16	804.00	806.00	788.00	800.00	360
2024-04-15	798.00	798.00	798.00	802.00	197
2024-04-12	802.00	810.00	802.00	808.00	289
2024-04-11	800.00	800.00	790.00	796.00	589
2024-04-10	800.00	812.00	798.00	797.00	747
2024-04-09	788.00	796.00	782.00	793.00	376
2024-04-08	806.00	806.00	800.00	798.00	477
2024-04-05	794.00	794.00	782.00	792.00	297
2024-04-04	782.00	782.00	782.00	795.00	394
2024-04-03	794.00	800.00	790.00	806.00	391
2024-04-02	810.00	810.00	800.00	802.00	243
2024-04-01	801.00	801.00	801.00	801.00	0
2024-03-29	801.00	801.00	801.00	801.00	0
2024-03-28	798.00	800.00	782.00	801.00	795
2024-03-27	814.00	814.00	810.00	819.00	172
2024-03-26	808.00	808.00	804.00	816.00	446
2024-03-25	806.00	821.00	806.00	821.00	247
2024-03-22	828.00	828.00	810.00	806.00	391
2024-03-21	810.00	826.00	798.00	810.00	620
2024-03-20	798.00	810.00	784.00	798.00	295
2024-03-19	797.00	799.00	797.00	799.00	291
2024-03-18	796.00	804.00	784.00	797.00	325
2024-03-15	802.00	802.00	776.00	798.00	407
2024-03-14	828.00	828.00	786.00	800.00	858
2024-03-13	812.00	816.00	790.00	790.00	279
2024-03-12	814.00	814.00	800.00	807.00	393
2024-03-11	828.00	830.00	828.00	815.00	513
2024-03-08	810.00	810.00	796.00	818.00	141
2024-03-07	808.00	808.00	806.00	805.00	71
2024-03-06	800.00	836.00	800.00	821.00	248
2024-03-05	782.00	798.00	778.00	796.00	412
2024-03-04	778.00	802.00	778.00	797.00	500
2024-03-01	800.00	800.00	776.00	778.00	426
2024-02-29	800.00	800.00	778.00	778.00	695
2024-02-28	824.00	824.00	790.00	796.00	1,148
2024-02-27	810.00	816.00	798.00	798.00	652
2024-02-26	824.00	824.00	806.00	808.00	149
2024-02-23	818.00	818.00	806.00	806.00	622
2024-02-22	820.00	828.00	812.00	812.00	389
2024-02-21	824.00	834.00	818.00	818.00	382
2024-02-20	842.00	842.00	804.00	830.00	459
2024-02-19	842.00	842.00	840.00	843.00	188
2024-02-16	842.00	842.00	840.00	842.00	959
2024-02-15	842.00	842.00	842.00	845.00	255
2024-02-14	850.00	850.00	840.00	840.00	109
2024-02-13	844.00	844.00	844.00	845.00	418
2024-02-12	850.00	850.00	838.00	844.00	586
2024-02-09	854.00	856.00	848.00	861.00	92
2024-02-08	872.00	884.00	856.00	856.00	304
2024-02-07	850.00	858.00	850.00	854.00	153
2024-02-06	856.00	862.00	842.00	850.00	452
2024-02-05	848.00	850.00	840.00	840.00	269
2024-02-02	864.00	864.00	842.00	852.00	249
2024-02-01	852.00	862.00	840.00	848.00	205
2024-01-31	864.00	870.00	840.00	861.00	409
2024-01-30	878.00	878.00	864.00	870.00	163
2024-01-29	876.00	876.00	864.00	868.00	228
2024-01-26	870.00	910.00	870.00	886.00	221
2024-01-25	870.00	870.00	864.00	864.00	275
2024-01-24	890.00	900.00	890.00	874.00	199
2024-01-23	864.00	888.00	864.00	878.00	138
2024-01-22	858.00	888.00	858.00	877.00	558
2024-01-19	838.00	886.00	838.00	868.00	811
2024-01-18	846.00	846.00	828.00	828.00	401
2024-01-17	836.00	846.00	836.00	841.00	179
2024-01-16	840.00	852.00	836.00	836.00	337
2024-01-15	860.00	860.00	840.00	843.00	392
2024-01-12	858.00	866.00	856.00	856.00	827
2024-01-11	870.00	870.00	868.00	868.00	115
2024-01-10	875.00	875.00	869.00	869.00	105
2024-01-09	870.00	870.00	870.00	875.00	71
2024-01-08	862.00	874.00	854.00	866.00	185
2024-01-05	880.00	880.00	880.00	880.00	52
2024-01-04	888.00	890.00	888.00	890.00	196
2024-01-03	862.00	884.00	862.00	884.00	248
2024-01-02	838.00	838.00	838.00	857.00	81
2024-01-01	864.00	864.00	864.00	864.00	0
2023-12-29	866.00	882.00	846.00	864.00	175
2023-12-28	880.00	880.00	880.00	865.00	55
2023-12-27	850.00	872.00	848.00	872.00	154
2023-12-26	868.00	868.00	868.00	868.00	0
2023-12-25	868.00	868.00	868.00	868.00	0
2023-12-22	855.00	868.00	855.00	868.00	46
2023-12-21	860.00	860.00	860.00	855.00	162
2023-12-20	852.00	884.00	842.00	856.00	548
2023-12-19	858.00	872.00	848.00	848.00	316
2023-12-18	858.00	872.00	842.00	848.00	352
2023-12-15	842.00	858.00	840.00	842.00	305
2023-12-14	866.00	866.00	850.00	850.00	450
2023-12-13	852.00	852.00	852.00	835.00	265
2023-12-12	868.00	868.00	832.00	840.00	502
2023-12-11	848.00	856.00	830.00	841.00	301
2023-12-08	840.00	840.00	832.00	839.00	227
2023-12-07	856.00	856.00	840.00	851.00	179
2023-12-06	842.00	852.00	840.00	852.00	345
2023-12-05	844.00	864.00	844.00	852.00	451
2023-12-04	870.00	870.00	856.00	872.00	201
2023-12-01	880.00	880.00	854.00	865.00	263
2023-11-30	862.00	878.00	862.00	875.00	141
2023-11-29	882.00	882.00	872.00	872.00	114
2023-11-28	878.00	878.00	878.00	878.00	90
2023-11-27	886.00	898.00	868.00	877.00	90
2023-11-24	860.00	890.00	860.00	890.00	140
2023-11-23	880.00	882.00	880.00	876.00	62
2023-11-22	890.00	890.00	890.00	890.00	35
2023-11-21	914.00	918.00	880.00	887.00	568
2023-11-20	914.00	914.00	914.00	915.00	53
2023-11-17	870.00	890.00	870.00	890.00	133
2023-11-16	906.00	906.00	898.00	903.00	99
2023-11-15	906.00	916.00	906.00	897.00	467
2023-11-14	840.00	908.00	832.00	884.00	379
2023-11-13	828.00	828.00	826.00	826.00	235
2023-11-10	844.00	844.00	844.00	844.00	189
2023-11-09	854.00	866.00	846.00	860.00	129
2023-11-08	862.00	862.00	862.00	868.00	131
2023-11-07	844.00	850.00	836.00	852.00	300
2023-11-06	838.00	854.00	834.00	851.00	480
2023-11-03	830.00	846.00	830.00	833.00	461
2023-11-02	824.00	830.00	824.00	830.00	316
2023-11-01	832.00	844.00	816.00	824.00	141
2023-10-31	836.00	850.00	812.00	831.00	203
2023-10-30	802.00	830.00	802.00	835.00	157
2023-10-27	840.00	844.00	840.00	835.00	80
2023-10-26	798.00	834.00	796.00	830.00	236
2023-10-25	810.00	824.00	800.00	824.00	254
2023-10-24	820.00	824.00	776.00	782.00	571
2023-10-23	836.00	842.00	818.00	824.00	187
2023-10-20	838.00	842.00	836.00	839.00	322
2023-10-19	846.00	846.00	846.00	846.00	80
2023-10-18	850.00	862.00	842.00	857.00	332
2023-10-17	856.00	876.00	854.00	863.00	135
2023-10-16	864.00	864.00	862.00	858.00	220
2023-10-13	850.00	870.00	844.00	862.00	162
2023-10-12	862.00	870.00	856.00	870.00	263
2023-10-11	868.00	868.00	868.00	871.00	137
2023-10-10	858.00	862.00	858.00	881.00	94
2023-10-09	880.00	884.00	854.00	868.00	161
2023-10-06	870.00	890.00	866.00	881.00	56
2023-10-05	874.00	874.00	870.00	884.00	39
2023-10-04	878.00	898.00	874.00	888.00	148
2023-10-03	890.00	890.00	866.00	880.00	226
2023-10-02	890.00	890.00	884.00	884.00	214
2023-09-29	878.00	884.00	870.00	886.00	216
2023-09-28	880.00	880.00	870.00	888.00	221
2023-09-27	900.00	900.00	870.00	870.00	177
2023-09-26	895.00	895.00	893.00	893.00	129
2023-09-25	900.00	906.00	900.00	895.00	227
2023-09-22	880.00	880.00	870.00	891.00	128
2023-09-21	902.00	902.00	898.00	898.00	101
2023-09-20	892.00	892.00	880.00	902.00	339
2023-09-19	902.00	904.00	890.00	903.00	251
2023-09-18	890.00	890.00	890.00	903.00	153
2023-09-15	918.00	918.00	876.00	880.00	398
2023-09-14	892.00	894.00	892.00	892.00	276
2023-09-13	918.00	918.00	884.00	899.00	227
2023-09-12	918.00	918.00	918.00	901.00	138
2023-09-11	899.00	899.00	899.00	899.00	184
2023-09-08	880.00	906.00	880.00	899.00	110
2023-09-07	880.00	886.00	880.00	900.00	85
2023-09-06	894.00	926.00	892.00	906.00	210
2023-09-05	904.00	904.00	900.00	898.00	161
2023-09-04	896.00	910.00	892.00	917.00	256
2023-09-01	890.00	910.00	886.00	915.00	331
2023-08-31	900.00	906.00	890.00	900.00	211
2023-08-30	890.00	894.00	864.00	880.00	189
2023-08-29	880.00	910.00	856.00	879.00	348
2023-08-28	867.00	867.00	867.00	867.00	0
2023-08-25	866.00	866.00	822.00	867.00	380
2023-08-24	900.00	900.00	866.00	866.00	448
2023-08-23	910.00	910.00	900.00	900.00	434
2023-08-22	900.00	900.00	900.00	908.00	158
2023-08-21	906.00	906.00	900.00	912.00	220
2023-08-18	896.00	916.00	890.00	890.00	169
2023-08-17	906.00	906.00	894.00	918.00	186
2023-08-16	904.00	904.00	894.00	923.00	317
2023-08-15	950.00	950.00	890.00	924.00	226
2023-08-14	922.00	922.00	910.00	922.00	194
2023-08-11	960.00	960.00	960.00	931.00	366
2023-08-10	950.00	960.00	920.00	955.00	436
2023-08-09	998.00	998.00	970.00	970.00	290
2023-08-08	966.00	990.00	966.00	968.00	293
2023-08-07	964.00	964.00	964.00	984.00	109
2023-08-04	990.00	990.00	970.00	972.00	408
2023-08-03	980.00	998.00	968.00	992.50	418
2023-08-02	986.00	1,005.00	962.00	980.00	485
2023-08-01	1,020.00	1,020.00	970.00	995.00	711
2023-07-31	1,030.00	1,040.00	990.00	1,000.00	432
2023-07-28	1,010.00	1,045.00	1,010.00	1,027.50	109
2023-07-27	1,025.00	1,025.00	984.00	1,022.50	40
2023-07-26	1,020.50	1,020.50	1,009.50	1,009.50	53
2023-07-25	986.00	996.00	986.00	1,020.50	105
2023-07-24	992.00	1,020.00	992.00	1,007.00	143
2023-07-21	1,000.00	1,030.00	1,000.00	1,009.00	257
2023-07-20	1,000.00	1,000.00	1,000.00	1,007.00	453
2023-07-19	1,005.00	1,005.00	1,000.00	1,002.00	244
2023-07-18	1,000.00	1,000.00	984.00	984.00	202
2023-07-17	1,002.00	1,002.00	989.00	989.00	74
2023-07-14	980.00	980.00	980.00	1,002.00	51
2023-07-13	980.00	980.00	980.00	1,000.00	133
2023-07-12	1,000.00	1,000.00	1,000.00	999.50	233
2023-07-11	1,010.00	1,015.00	984.00	1,002.00	34
2023-07-10	1,010.00	1,010.00	1,010.00	997.00	261
2023-07-07	1,010.00	1,010.00	1,010.00	995.00	275
2023-07-06	999.50	999.50	995.00	995.00	197
2023-07-05	984.00	984.00	978.00	999.50	116
2023-07-04	972.00	1,005.00	972.00	998.00	86
2023-07-03	972.00	972.00	972.00	985.00	135
2023-06-30	982.00	982.00	982.00	982.00	145
2023-06-29	974.00	974.00	972.00	982.00	568
2023-06-28	976.00	998.00	974.00	987.00	130
2023-06-27	982.00	1,000.00	982.00	988.00	123
2023-06-26	984.00	1,020.00	980.00	1,010.00	122
2023-06-23	984.00	984.00	984.00	1,002.00	68
2023-06-22	1,000.00	1,002.00	1,000.00	1,002.00	73
2023-06-21	1,020.00	1,020.00	1,020.00	1,000.00	70
2023-06-20	1,005.00	1,005.00	1,003.00	1,003.00	62
2023-06-19	1,010.00	1,025.00	1,010.00	1,005.00	104
2023-06-16	1,010.00	1,015.00	980.00	980.00	474
2023-06-15	994.00	1,010.00	970.00	995.00	239
2023-06-14	1,025.00	1,025.00	994.00	994.00	169
2023-06-13	1,020.00	1,025.00	1,000.00	1,010.00	76
2023-06-12	1,020.00	1,020.00	1,020.00	1,022.50	119
2023-06-09	1,005.00	1,030.00	1,005.00	1,030.00	65
2023-06-08	1,000.00	1,045.00	1,000.00	1,022.50	162
2023-06-07	1,040.00	1,050.00	1,015.00	1,012.50	986
2023-06-06	1,020.00	1,020.00	996.00	1,006.00	174
2023-06-05	1,005.00	1,020.00	1,005.00	1,022.50	316
2023-06-02	1,005.00	1,040.00	1,000.00	1,030.00	79
2023-06-01	1,020.00	1,020.00	1,020.00	1,022.50	76
2023-05-31	1,040.00	1,040.00	1,000.00	1,025.00	199
2023-05-30	1,025.00	1,050.00	1,015.00	1,030.00	70
2023-05-29	1,035.00	1,035.00	1,035.00	1,035.00	0
2023-05-26	1,035.00	1,035.00	1,035.00	1,035.00	103
2023-05-25	1,025.00	1,025.00	1,020.00	1,020.00	84
2023-05-24	1,035.00	1,035.00	1,035.00	1,025.00	150
2023-05-23	1,005.00	1,040.00	1,005.00	1,022.50	147
2023-05-22	1,025.00	1,040.00	1,010.00	1,022.50	186
2023-05-19	1,035.00	1,035.00	1,025.00	1,037.50	325
2023-05-18	1,035.00	1,035.00	1,035.00	1,042.50	251
2023-05-17	1,025.00	1,025.00	1,025.00	1,050.00	135
2023-05-16	1,025.00	1,025.00	1,025.00	1,050.00	354
2023-05-15	1,065.00	1,065.00	1,065.00	1,050.00	258
2023-05-12	1,065.00	1,065.00	1,065.00	1,050.00	183
2023-05-11	1,045.00	1,045.00	1,045.00	1,037.50	106
2023-05-10	1,045.00	1,045.00	1,035.00	1,032.50	149
2023-05-09	1,050.00	1,050.00	1,020.00	1,027.50	223
2023-05-08	1,025.00	1,025.00	1,025.00	1,025.00	0
2023-05-05	1,045.00	1,045.00	1,020.00	1,025.00	195
2023-05-04	1,032.50	1,037.50	1,032.50	1,037.50	152
2023-05-03	1,020.00	1,020.00	1,020.00	1,032.50	110
2023-05-02	1,040.00	1,040.00	1,035.00	1,035.00	108
2023-05-01	1,040.00	1,040.00	1,040.00	1,040.00	0
2023-04-28	1,045.00	1,045.00	1,040.00	1,040.00	222
2023-04-27	1,030.00	1,070.00	1,025.00	1,050.00	222
2023-04-26	1,055.00	1,080.00	1,055.00	1,047.50	114
2023-04-25	1,050.00	1,050.00	1,035.00	1,040.00	115
2023-04-24	1,050.00	1,050.00	1,020.00	1,025.00	188
2023-04-21	1,070.00	1,080.00	1,030.00	1,030.00	236
2023-04-20	1,030.00	1,042.50	1,030.00	1,042.50	130
2023-04-19	1,030.00	1,030.00	1,030.00	1,030.00	154
2023-04-18	1,025.00	1,025.00	1,025.00	1,035.00	193
2023-04-17	1,000.00	1,060.00	1,000.00	1,040.00	363
2023-04-14	1,015.00	1,050.00	972.00	1,032.50	641
2023-04-13	1,020.00	1,030.00	994.00	1,013.00	271
2023-04-12	1,040.00	1,095.00	1,000.00	1,032.50	958
2023-04-11	1,075.00	1,090.00	1,075.00	1,070.00	226
2023-04-10	1,047.50	1,047.50	1,047.50	1,047.50	0
2023-04-07	1,047.50	1,047.50	1,047.50	1,047.50	0
2023-04-06	1,035.00	1,035.00	1,035.00	1,047.50	270
2023-04-05	1,055.00	1,055.00	1,055.00	1,035.00	392
2023-04-04	1,030.00	1,055.00	1,030.00	1,040.00	296
2023-04-03	1,052.50	1,052.50	1,040.00	1,040.00	440
2023-03-31	1,075.00	1,075.00	1,030.00	1,052.50	269
2023-03-30	1,065.00	1,065.00	1,065.00	1,060.00	187
2023-03-29	1,050.00	1,055.00	1,035.00	1,057.50	132
2023-03-28	1,030.00	1,050.00	1,030.00	1,035.00	317
2023-03-27	1,015.00	1,040.00	1,000.00	1,017.50	439
2023-03-24	1,025.00	1,025.00	1,015.00	1,020.00	178
2023-03-23	1,035.00	1,055.00	1,030.00	1,030.00	53
2023-03-22	1,047.50	1,052.50	1,047.50	1,052.50	55
2023-03-21	1,035.00	1,070.00	1,025.00	1,047.50	365
2023-03-20	1,045.00	1,060.00	996.00	1,035.00	124
2023-03-17	1,045.00	1,050.00	1,025.00	1,030.00	305
2023-03-16	1,007.50	1,011.00	1,007.50	1,011.00	132
2023-03-15	1,020.00	1,020.00	990.00	1,007.50	207
2023-03-14	1,022.50	1,032.50	1,022.50	1,032.50	136
2023-03-13	1,025.00	1,030.00	1,020.00	1,022.50	290
2023-03-10	1,000.00	1,000.00	1,000.00	1,020.00	251
2023-03-09	1,020.00	1,050.00	1,020.00	1,042.50	142
2023-03-08	1,040.00	1,050.00	1,025.00	1,037.50	314
2023-03-07	1,040.00	1,060.00	1,025.00	1,042.50	212
2023-03-06	1,030.00	1,045.00	1,015.00	1,025.00	336
2023-03-03	1,025.00	1,025.00	1,020.00	1,025.00	282
2023-03-02	1,005.00	1,005.00	1,005.00	1,014.00	280
2023-03-01	1,045.00	1,045.00	1,045.00	1,025.00	112
2023-02-28	1,025.00	1,025.00	1,000.00	1,025.00	375
2023-02-27	1,005.00	1,070.00	1,005.00	1,047.50	273
2023-02-24	1,040.00	1,060.00	1,030.00	1,040.00	181
2023-02-23	1,032.50	1,032.50	1,030.00	1,030.00	64
2023-02-22	1,035.00	1,035.00	1,032.50	1,032.50	114
2023-02-21	1,040.00	1,040.00	1,025.00	1,035.00	129
2023-02-20	1,020.00	1,040.00	1,020.00	1,035.00	203
2023-02-17	1,030.00	1,030.00	1,030.00	1,035.00	161
2023-02-16	1,040.00	1,040.00	1,030.00	1,035.00	222
2023-02-15	1,030.00	1,030.00	1,030.00	1,030.00	161
2023-02-14	1,040.00	1,040.00	1,030.00	1,030.00	155
2023-02-13	1,020.00	1,050.00	1,020.00	1,030.00	249
2023-02-10	1,065.00	1,065.00	1,020.00	1,032.50	157
2023-02-09	1,030.00	1,040.00	1,020.00	1,035.00	422
2023-02-08	1,050.00	1,065.00	1,030.00	1,035.00	217
2023-02-07	1,060.00	1,060.00	1,025.00	1,027.50	329
2023-02-06	1,070.00	1,070.00	1,025.00	1,032.50	184
2023-02-03	1,025.00	1,050.00	1,025.00	1,035.00	166
2023-02-02	1,035.00	1,060.00	1,005.00	1,040.00	370
2023-02-01	1,040.00	1,040.00	1,010.00	1,003.00	128
2023-01-31	1,045.00	1,045.00	1,000.00	1,010.00	195
2023-01-30	1,060.00	1,075.00	1,000.00	1,030.00	267
2023-01-27	1,050.00	1,075.00	1,045.00	1,035.00	110
2023-01-26	1,000.00	1,040.00	1,000.00	1,027.50	511
2023-01-25	1,030.00	1,035.00	980.00	1,002.50	204
2023-01-24	1,035.00	1,040.00	1,020.00	1,025.00	187
2023-01-23	1,020.00	1,055.00	1,020.00	1,035.00	224
2023-01-20	1,040.00	1,075.00	1,025.00	1,052.50	236
2023-01-19	1,035.00	1,070.00	1,030.00	1,052.50	239
2023-01-18	1,055.00	1,055.00	1,055.00	1,055.00	125
2023-01-17	1,040.00	1,055.00	1,030.00	1,057.50	161
2023-01-16	1,065.00	1,080.00	1,030.00	1,060.00	253
2023-01-13	1,060.00	1,110.00	1,050.00	1,072.50	150
2023-01-12	1,060.00	1,140.00	1,040.00	1,047.50	360
2023-01-11	1,080.00	1,080.00	1,040.00	1,055.00	267
2023-01-10	1,050.00	1,085.00	1,035.00	1,045.00	142
2023-01-09	1,030.00	1,045.00	1,015.00	1,037.50	194
2023-01-06	1,065.00	1,070.00	1,030.00	1,040.00	121
2023-01-05	1,085.00	1,090.00	1,035.00	1,062.50	358
2023-01-04	1,095.00	1,095.00	1,065.00	1,085.00	99
2023-01-03	1,085.00	1,085.00	1,085.00	1,082.50	261
2023-01-02	1,057.50	1,057.50	1,057.50	1,057.50	0
2022-12-30	1,057.50	1,057.50	1,057.50	1,057.50	10
2022-12-29	1,057.50	1,057.50	1,057.50	1,057.50	44
2022-12-28	1,095.00	1,095.00	1,095.00	1,057.50	106
2022-12-27	1,070.00	1,070.00	1,070.00	1,070.00	0
2022-12-26	1,070.00	1,070.00	1,070.00	1,070.00	0
2022-12-23	1,070.00	1,070.00	1,070.00	1,070.00	96
2022-12-22	1,060.00	1,085.00	1,040.00	1,070.00	131
2022-12-21	1,045.00	1,070.00	1,020.00	1,042.50	114
2022-12-20	1,010.00	1,010.00	1,005.00	1,012.50	163
2022-12-19	996.00	1,025.00	984.00	1,025.00	127
2022-12-16	1,010.00	1,025.00	1,010.00	1,025.00	110
2022-12-15	1,025.00	1,025.00	980.00	1,002.50	291
2022-12-14	1,015.00	1,015.00	980.00	1,003.50	44
2022-12-13	990.00	990.00	972.00	995.50	160
2022-12-12	1,005.00	1,005.00	974.00	982.00	89
2022-12-09	1,000.00	1,000.00	980.00	1,007.50	172
2022-12-08	1,005.00	1,030.00	980.00	1,012.50	183
2022-12-07	998.00	998.00	968.00	992.50	192
2022-12-06	1,040.00	1,045.00	986.00	1,010.00	158
2022-12-05	1,070.00	1,070.00	1,010.00	1,015.00	80
2022-12-02	1,070.00	1,070.00	1,050.00	1,052.50	226
2022-12-01	1,030.00	1,050.00	1,030.00	1,042.50	81
2022-11-30	1,042.50	1,050.00	1,042.50	1,050.00	56
2022-11-29	1,050.00	1,070.00	1,050.00	1,042.50	50
2022-11-28	1,035.00	1,050.00	1,035.00	1,047.50	170
2022-11-25	1,047.50	1,047.50	1,047.50	1,047.50	110
2022-11-24	1,070.00	1,070.00	1,070.00	1,047.50	80
2022-11-23	1,030.00	1,030.00	1,020.00	1,045.00	221
2022-11-22	1,060.00	1,060.00	1,060.00	1,060.00	95
2022-11-21	1,020.00	1,050.00	1,020.00	1,045.00	54
2022-11-18	1,045.00	1,075.00	1,015.00	1,047.50	56
2022-11-17	1,070.00	1,080.00	1,025.00	1,045.00	167
2022-11-16	1,055.00	1,060.00	1,030.00	1,022.00	135
2022-11-15	1,060.00	1,070.00	1,030.00	1,042.50	171
2022-11-14	998.00	998.00	998.00	1,030.00	167
2022-11-11	1,070.00	1,070.00	996.00	1,035.00	144
2022-11-10	1,035.00	1,070.00	1,005.00	1,060.00	209
2022-11-09	1,070.00	1,070.00	1,000.00	1,025.00	111
2022-11-08	1,075.00	1,075.00	1,005.00	1,015.00	253
2022-11-07	1,020.00	1,050.00	1,015.00	1,022.50	254
2022-11-04	1,010.00	1,030.00	994.00	1,012.50	188
2022-11-03	970.00	996.00	970.00	992.00	88
2022-11-02	986.00	1,025.00	986.00	997.50	152
2022-11-01	1,010.00	1,010.00	970.00	985.50	193
2022-10-31	980.00	980.00	980.00	989.00	76
2022-10-28	970.00	970.00	970.00	979.00	269
2022-10-27	984.00	984.00	972.00	1,002.00	80
2022-10-26	992.00	1,030.00	982.00	990.00	177
2022-10-25	992.00	992.00	980.00	1,010.00	76
2022-10-24	996.00	996.00	996.00	1,004.50	161
2022-10-21	1,015.00	1,015.00	984.00	996.00	63
2022-10-20	976.00	976.00	974.00	1,001.00	97
2022-10-19	988.00	988.00	986.00	988.00	216
2022-10-18	978.00	1,020.00	978.00	980.00	267
2022-10-17	948.00	1,000.00	944.00	974.00	248
2022-10-14	950.00	980.00	950.00	960.00	252
2022-10-13	986.00	986.00	968.00	972.00	175
2022-10-12	972.00	1,035.00	960.00	996.00	390
2022-10-11	978.00	978.00	960.00	992.00	246
2022-10-10	990.00	1,015.00	968.00	995.50	182
2022-10-07	988.00	992.00	988.00	986.00	148
2022-10-06	992.00	1,000.00	992.00	994.00	89
2022-10-05	990.00	990.00	972.00	974.00	124
2022-10-04	970.00	1,015.00	970.00	997.00	312
2022-10-03	998.00	998.00	970.00	978.00	209
2022-09-30	966.00	1,005.00	966.00	991.00	314
2022-09-29	984.00	1,005.00	964.00	984.50	377
2022-09-28	992.00	1,030.00	964.00	980.00	255
2022-09-27	988.00	1,020.00	980.00	980.00	349
2022-09-26	970.00	980.00	966.00	987.00	255
2022-09-23	998.00	998.00	974.00	975.00	148
2022-09-22	990.00	1,000.00	968.00	986.00	186
2022-09-21	978.00	1,000.00	970.00	991.00	317
2022-09-20	984.00	1,005.00	984.00	1,000.00	286
2022-09-19	1,005.00	1,005.00	1,005.00	1,005.00	0
2022-09-16	992.00	1,005.00	972.00	1,005.00	172
2022-09-15	1,000.00	1,025.00	972.00	995.00	502
2022-09-14	992.00	1,010.00	982.00	1,004.00	323
2022-09-13	1,040.00	1,070.00	990.00	1,010.00	753
2022-09-12	1,095.00	1,095.00	1,030.00	1,055.00	372
2022-09-09	1,015.00	1,110.00	1,005.00	1,075.00	409
2022-09-08	980.00	1,030.00	970.00	992.00	301
2022-09-07	990.00	1,005.00	988.00	1,010.00	413
2022-09-06	1,020.00	1,020.00	966.00	995.50	251
2022-09-05	1,030.00	1,030.00	976.00	1,010.00	299
2022-09-02	1,025.00	1,070.00	996.00	1,024.00	303
2022-09-01	1,050.00	1,050.00	1,035.00	1,060.00	505
2022-08-31	1,092.50	1,092.50	1,092.50	1,092.50	47
2022-08-30	1,060.00	1,060.00	1,060.00	1,092.50	18
2022-08-29	1,092.50	1,092.50	1,092.50	1,092.50	0
2022-08-26	1,092.50	1,092.50	1,092.50	1,092.50	31
2022-08-25	1,125.00	1,125.00	1,110.00	1,092.50	123
2022-08-24	1,060.00	1,060.00	1,050.00	1,080.00	226
2022-08-23	1,065.00	1,065.00	1,050.00	1,050.00	344
2022-08-22	1,105.00	1,105.00	1,095.00	1,112.50	156
2022-08-19	1,150.00	1,150.00	1,115.00	1,140.00	149
2022-08-18	1,140.00	1,145.00	1,135.00	1,145.00	126
2022-08-17	1,240.00	1,240.00	1,175.00	1,177.50	157
2022-08-16	1,185.00	1,240.00	1,185.00	1,210.00	159
2022-08-15	1,250.00	1,250.00	1,200.00	1,225.00	127
2022-08-12	1,215.00	1,215.00	1,210.00	1,210.00	105
2022-08-11	1,230.00	1,270.00	1,230.00	1,242.50	226
2022-08-10	1,295.00	1,305.00	1,235.00	1,282.50	379
2022-08-09	1,200.00	1,280.00	1,200.00	1,282.50	305
2022-08-08	1,235.00	1,235.00	1,235.00	1,225.00	86
2022-08-05	1,210.00	1,210.00	1,200.00	1,212.50	134
2022-08-04	1,215.00	1,305.00	1,215.00	1,242.50	339
2022-08-03	1,240.00	1,250.00	1,215.00	1,250.00	195
2022-08-02	1,190.00	1,230.00	1,190.00	1,205.00	285
2022-08-01	1,170.00	1,200.00	1,140.00	1,180.00	305
2022-07-29	1,170.00	1,170.00	1,150.00	1,165.00	207
2022-07-28	1,145.00	1,165.00	1,095.00	1,142.50	360
2022-07-27	1,085.00	1,100.00	1,080.00	1,122.50	126
2022-07-26	1,100.00	1,130.00	1,065.00	1,117.50	124
2022-07-25	1,150.00	1,150.00	1,060.00	1,110.00	199
2022-07-22	1,055.00	1,140.00	1,055.00	1,117.50	126
2022-07-21	1,050.00	1,100.00	1,045.00	1,095.00	152
2022-07-20	1,050.00	1,080.00	1,050.00	1,080.00	107
2022-07-19	1,060.00	1,080.00	1,040.00	1,070.00	83
2022-07-18	1,055.00	1,065.00	1,055.00	1,082.50	85
2022-07-15	1,040.00	1,110.00	1,040.00	1,065.00	300
2022-07-14	1,025.00	1,090.00	1,025.00	1,082.50	118
2022-07-13	1,065.00	1,110.00	1,030.00	1,057.50	241
2022-07-12	1,080.00	1,130.00	1,060.00	1,077.50	155
2022-07-11	1,035.00	1,125.00	1,035.00	1,112.50	318
2022-07-08	986.00	1,100.00	986.00	1,090.00	270
2022-07-07	974.00	1,020.00	974.00	1,017.50	153
2022-07-06	962.00	1,005.00	960.00	999.00	453
2022-07-05	994.00	1,005.00	960.00	980.00	549
2022-07-04	1,010.00	1,065.00	990.00	1,000.00	225
2022-07-01	1,015.00	1,035.00	994.00	1,020.00	264
2022-06-30	1,080.00	1,080.00	1,025.00	1,040.00	197
2022-06-29	1,035.00	1,100.00	1,030.00	1,052.50	110
2022-06-28	1,065.00	1,100.00	1,050.00	1,052.50	187
2022-06-27	1,065.00	1,120.00	1,065.00	1,082.50	187
2022-06-24	1,010.00	1,100.00	1,010.00	1,092.50	360
2022-06-23	1,010.00	1,055.00	996.00	1,042.50	229
2022-06-22	1,045.00	1,070.00	1,015.00	1,020.00	232
2022-06-21	1,040.00	1,105.00	1,040.00	1,045.00	129
2022-06-20	1,050.00	1,110.00	1,035.00	1,050.00	247
2022-06-17	1,010.00	1,100.00	1,010.00	1,082.50	164
2022-06-16	1,050.00	1,050.00	1,010.00	1,030.00	784
2022-06-15	1,100.00	1,100.00	1,050.00	1,062.50	205
2022-06-14	1,080.00	1,200.00	1,080.00	1,122.50	1,933
2022-06-13	1,110.00	1,145.00	1,065.00	1,072.50	164
2022-06-10	1,130.00	1,130.00	1,060.00	1,090.00	110
2022-06-09	1,105.00	1,105.00	1,080.00	1,080.00	131
2022-06-08	1,110.00	1,145.00	1,090.00	1,120.00	142
2022-06-07	1,085.00	1,085.00	1,085.00	1,100.00	45
2022-06-06	1,105.00	1,115.00	1,070.00	1,097.50	204
2022-06-03	1,085.00	1,085.00	1,085.00	1,085.00	0
2022-06-02	1,085.00	1,085.00	1,085.00	1,085.00	0
2022-06-01	1,085.00	1,085.00	1,060.00	1,085.00	249
2022-05-31	1,070.00	1,075.00	1,035.00	1,045.00	267
2022-05-30	1,100.00	1,105.00	1,065.00	1,085.00	178
2022-05-27	1,095.00	1,100.00	1,035.00	1,067.50	199
2022-05-26	1,085.00	1,085.00	1,070.00	1,060.00	136
2022-05-25	1,065.00	1,070.00	1,050.00	1,062.50	173
2022-05-24	1,000.00	1,000.00	996.00	1,042.50	142
2022-05-23	1,030.00	1,030.00	994.00	1,037.50	556
2022-05-20	1,030.00	1,050.00	1,020.00	1,042.50	558
2022-05-19	1,065.00	1,065.00	1,065.00	1,047.50	215
2022-05-18	1,050.00	1,095.00	1,045.00	1,095.00	316
2022-05-17	1,120.00	1,120.00	1,085.00	1,072.50	136
2022-05-16	1,100.00	1,110.00	1,100.00	1,075.00	135
2022-05-13	1,115.00	1,120.00	1,060.00	1,095.00	190
2022-05-12	1,100.00	1,100.00	1,030.00	1,075.00	149
2022-05-11	1,095.00	1,100.00	1,085.00	1,107.50	186
2022-05-10	1,130.00	1,130.00	1,100.00	1,115.00	236
2022-05-09	1,130.00	1,150.00	1,050.00	1,132.50	298
2022-05-06	1,200.00	1,200.00	1,130.00	1,130.00	179
2022-05-05	1,220.00	1,220.00	1,175.00	1,172.50	49
2022-05-04	1,160.00	1,160.00	1,145.00	1,172.50	93
2022-05-03	1,185.00	1,210.00	1,180.00	1,205.00	270
2022-05-02	1,217.50	1,217.50	1,217.50	1,217.50	0
2022-04-29	1,230.00	1,250.00	1,195.00	1,217.50	124
2022-04-28	1,185.00	1,200.00	1,185.00	1,202.50	94
2022-04-27	1,175.00	1,195.00	1,175.00	1,185.00	69
2022-04-26	1,200.00	1,200.00	1,180.00	1,200.00	49
2022-04-25	1,230.00	1,230.00	1,180.00	1,207.50	129
2022-04-22	1,215.00	1,215.00	1,215.00	1,212.50	40
2022-04-21	1,230.00	1,230.00	1,210.00	1,220.00	34
2022-04-20	1,200.00	1,210.00	1,200.00	1,200.00	152
2022-04-19	1,235.00	1,270.00	1,205.00	1,220.00	182
2022-04-18	1,232.50	1,232.50	1,232.50	1,232.50	0
2022-04-15	1,232.50	1,232.50	1,232.50	1,232.50	0
2022-04-14	1,255.00	1,280.00	1,230.00	1,232.50	90
2022-04-13	1,195.00	1,245.00	1,195.00	1,232.50	249
2022-04-12	1,240.00	1,250.00	1,205.00	1,217.50	92
2022-04-11	1,195.00	1,250.00	1,190.00	1,220.00	190
2022-04-08	1,195.00	1,250.00	1,195.00	1,237.50	192
2022-04-07	1,195.00	1,200.00	1,165.00	1,167.50	102
2022-04-06	1,160.00	1,200.00	1,150.00	1,177.50	441
2022-04-05	1,130.00	1,145.00	1,115.00	1,125.00	230
2022-04-04	1,145.00	1,160.00	1,105.00	1,135.00	245
2022-04-01	1,145.00	1,145.00	1,145.00	1,117.50	274
2022-03-31	1,120.00	1,155.00	1,080.00	1,105.00	320
2022-03-30	1,160.00	1,175.00	1,120.00	1,147.50	268
2022-03-29	1,190.00	1,190.00	1,150.00	1,167.50	276
2022-03-28	1,150.00	1,160.00	1,140.00	1,165.00	342
2022-03-25	1,110.00	1,150.00	1,110.00	1,150.00	255
2022-03-24	1,160.00	1,160.00	1,150.00	1,135.00	116
2022-03-23	1,190.00	1,190.00	1,160.00	1,180.00	94
2022-03-22	1,210.00	1,240.00	1,190.00	1,190.00	152
2022-03-21	1,205.00	1,240.00	1,205.00	1,215.00	296
2022-03-18	1,220.00	1,220.00	1,185.00	1,205.00	280
2022-03-17	1,190.00	1,215.00	1,175.00	1,195.00	160
2022-03-16	1,160.00	1,210.00	1,160.00	1,190.00	215
2022-03-15	1,150.00	1,150.00	1,145.00	1,155.00	159
2022-03-14	1,112.50	1,132.50	1,112.50	1,132.50	107
2022-03-11	1,110.00	1,130.00	1,110.00	1,112.50	215
2022-03-10	1,080.00	1,130.00	1,040.00	1,105.00	142
2022-03-09	1,080.00	1,150.00	1,045.00	1,115.00	346
2022-03-08	1,060.00	1,140.00	1,060.00	1,080.00	268
2022-03-07	1,095.00	1,115.00	1,080.00	1,085.00	278
2022-03-04	1,120.00	1,160.00	1,100.00	1,122.50	553
2022-03-03	1,170.00	1,180.00	1,125.00	1,137.50	160
2022-03-02	1,160.00	1,180.00	1,150.00	1,180.00	124
2022-03-01	1,170.00	1,175.00	1,120.00	1,157.50	247
2022-02-28	1,145.00	1,190.00	1,140.00	1,165.00	77
2022-02-25	1,135.00	1,185.00	1,135.00	1,175.00	164
2022-02-24	1,135.00	1,145.00	1,130.00	1,135.00	316
2022-02-23	1,165.00	1,215.00	1,155.00	1,187.50	230
2022-02-22	1,145.00	1,145.00	1,140.00	1,140.00	423
2022-02-21	1,205.00	1,205.00	1,150.00	1,190.00	80
2022-02-18	1,170.00	1,200.00	1,160.00	1,200.00	185
2022-02-17	1,170.00	1,200.00	1,150.00	1,192.50	116
2022-02-16	1,210.00	1,210.00	1,180.00	1,195.00	160
2022-02-15	1,220.00	1,250.00	1,200.00	1,225.00	229
2022-02-14	1,210.00	1,235.00	1,175.00	1,205.00	224
2022-02-11	1,230.00	1,230.00	1,215.00	1,215.00	165
2022-02-10	1,280.00	1,280.00	1,205.00	1,265.00	135
2022-02-09	1,250.00	1,280.00	1,240.00	1,260.00	163
2022-02-08	1,270.00	1,280.00	1,270.00	1,267.50	121
2022-02-07	1,250.00	1,270.00	1,230.00	1,267.50	209
2022-02-04	1,185.00	1,300.00	1,185.00	1,262.50	422
2022-02-03	1,220.00	1,220.00	1,190.00	1,227.50	263
2022-02-02	1,240.00	1,240.00	1,200.00	1,207.50	213
2022-02-01	1,190.00	1,220.00	1,185.00	1,215.00	366
2022-01-31	1,275.00	1,275.00	1,195.00	1,195.00	444
2022-01-28	1,280.00	1,280.00	1,220.00	1,240.00	299
2022-01-27	1,255.00	1,275.00	1,220.00	1,250.00	91
2022-01-26	1,245.00	1,285.00	1,235.00	1,237.50	270
2022-01-25	1,195.00	1,305.00	1,195.00	1,267.50	611
2022-01-24	1,180.00	1,200.00	1,170.00	1,192.50	546
2022-01-21	1,205.00	1,210.00	1,185.00	1,195.00	654
2022-01-20	1,230.00	1,250.00	1,220.00	1,240.00	319
2022-01-19	1,205.00	1,255.00	1,200.00	1,205.00	408
2022-01-18	1,225.00	1,245.00	1,200.00	1,217.50	278
2022-01-17	1,235.00	1,245.00	1,230.00	1,240.00	456
2022-01-14	1,255.00	1,300.00	1,240.00	1,257.50	162
2022-01-13	1,295.00	1,325.00	1,250.00	1,255.00	231
2022-01-12	1,340.00	1,340.00	1,310.00	1,320.00	126
2022-01-11	1,425.00	1,425.00	1,345.00	1,385.00	237
2022-01-10	1,360.00	1,400.00	1,350.00	1,375.00	131
2022-01-07	1,380.00	1,405.00	1,360.00	1,395.00	226
2022-01-06	1,295.00	1,380.00	1,295.00	1,367.50	431
2022-01-05	1,290.00	1,315.00	1,280.00	1,307.50	223
2022-01-04	1,300.00	1,325.00	1,265.00	1,322.50	489
2022-01-03	1,272.50	1,272.50	1,272.50	1,272.50	0
2021-12-31	1,330.00	1,330.00	1,270.00	1,272.50	154
2021-12-30	1,305.00	1,305.00	1,280.00	1,300.00	202
2021-12-29	1,330.00	1,330.00	1,305.00	1,317.50	157
2021-12-28	1,340.00	1,340.00	1,340.00	1,340.00	0
2021-12-27	1,340.00	1,340.00	1,340.00	1,340.00	0
2021-12-24	1,370.00	1,380.00	1,320.00	1,340.00	128
2021-12-23	1,310.00	1,390.00	1,295.00	1,372.50	464
2021-12-22	1,300.00	1,350.00	1,300.00	1,315.00	189
2021-12-21	1,245.00	1,335.00	1,245.00	1,335.00	371
2021-12-20	1,255.00	1,270.00	1,205.00	1,262.50	265
2021-12-17	1,185.00	1,250.00	1,185.00	1,222.50	276
2021-12-16	1,255.00	1,300.00	1,210.00	1,217.50	362
2021-12-15	1,195.00	1,275.00	1,195.00	1,232.50	492
2021-12-14	1,215.00	1,220.00	1,195.00	1,187.50	250
2021-12-13	1,250.00	1,250.00	1,185.00	1,197.50	586
2021-12-10	1,270.00	1,335.00	1,200.00	1,232.50	558
2021-12-09	1,310.00	1,330.00	1,270.00	1,270.00	432
2021-12-08	1,305.00	1,340.00	1,300.00	1,322.50	254
2021-12-07	1,255.00	1,330.00	1,255.00	1,322.50	212
2021-12-06	1,310.00	1,310.00	1,265.00	1,290.00	223
2021-12-03	1,315.00	1,340.00	1,260.00	1,287.50	310
2021-12-02	1,275.00	1,320.00	1,240.00	1,295.00	206
2021-12-01	1,280.00	1,280.00	1,230.00	1,275.00	199
2021-11-30	1,300.00	1,300.00	1,235.00	1,257.50	227
2021-11-29	1,295.00	1,345.00	1,290.00	1,290.00	245
2021-11-26	1,305.00	1,330.00	1,290.00	1,300.00	645
2021-11-25	1,335.00	1,360.00	1,335.00	1,335.00	185
2021-11-24	1,260.00	1,365.00	1,255.00	1,337.50	433
2021-11-23	1,190.00	1,315.00	1,190.00	1,260.00	656
2021-11-22	1,340.00	1,350.00	1,210.00	1,235.00	1,111
2021-11-19	1,380.00	1,380.00	1,340.00	1,355.00	107
2021-11-18	1,375.00	1,375.00	1,345.00	1,345.00	115
2021-11-17	1,360.00	1,360.00	1,335.00	1,357.50	118
2021-11-16	1,435.00	1,475.00	1,340.00	1,355.00	225
2021-11-15	1,375.00	1,375.00	1,375.00	1,397.50	190
2021-11-12	1,435.00	1,435.00	1,360.00	1,380.00	266
2021-11-11	1,395.00	1,435.00	1,345.00	1,422.50	151
2021-11-10	1,410.00	1,440.00	1,410.00	1,425.00	116
2021-11-09	1,450.00	1,455.00	1,410.00	1,400.00	351
2021-11-08	1,480.00	1,480.00	1,410.00	1,417.50	198
2021-11-05	1,425.00	1,500.00	1,400.00	1,420.00	227
2021-11-04	1,405.00	1,500.00	1,405.00	1,420.00	627
2021-11-03	1,390.00	1,440.00	1,390.00	1,410.00	290
2021-11-02	1,380.00	1,400.00	1,380.00	1,417.50	228
2021-11-01	1,410.00	1,420.00	1,400.00	1,405.00	266
2021-10-29	1,400.00	1,450.00	1,370.00	1,415.00	210
2021-10-28	1,430.00	1,430.00	1,420.00	1,407.50	159
2021-10-27	1,450.00	1,450.00	1,450.00	1,442.50	198
2021-10-26	1,450.00	1,450.00	1,400.00	1,425.00	143
2021-10-25	1,430.00	1,435.00	1,370.00	1,425.00	217
2021-10-22	1,460.00	1,465.00	1,390.00	1,395.00	167
2021-10-21	1,395.00	1,460.00	1,395.00	1,447.50	162
2021-10-20	1,425.00	1,425.00	1,380.00	1,387.50	197
2021-10-19	1,455.00	1,455.00	1,445.00	1,432.50	201
2021-10-18	1,470.00	1,495.00	1,450.00	1,462.50	127
2021-10-15	1,515.00	1,525.00	1,480.00	1,490.00	121
2021-10-14	1,525.00	1,535.00	1,495.00	1,507.50	191
2021-10-13	1,475.00	1,520.00	1,475.00	1,502.50	276
2021-10-12	1,475.00	1,550.00	1,460.00	1,480.00	114
2021-10-11	1,505.00	1,505.00	1,480.00	1,470.00	71
2021-10-08	1,515.00	1,515.00	1,460.00	1,490.00	159
2021-10-07	1,485.00	1,530.00	1,480.00	1,515.00	114
2021-10-06	1,465.00	1,485.00	1,460.00	1,475.00	85
2021-10-05	1,445.00	1,500.00	1,445.00	1,475.00	148
2021-10-04	1,465.00	1,465.00	1,400.00	1,407.50	270
2021-10-01	1,435.00	1,475.00	1,425.00	1,425.00	412
2021-09-30	1,465.00	1,500.00	1,435.00	1,457.50	127
2021-09-29	1,480.00	1,480.00	1,480.00	1,492.50	158
2021-09-28	1,500.00	1,515.00	1,490.00	1,497.50	235
2021-09-27	1,525.00	1,550.00	1,515.00	1,515.00	126
2021-09-24	1,520.00	1,575.00	1,490.00	1,530.00	195
2021-09-23	1,565.00	1,585.00	1,520.00	1,537.50	231
2021-09-22	1,590.00	1,590.00	1,550.00	1,562.50	60
2021-09-21	1,585.00	1,640.00	1,555.00	1,545.00	331
2021-09-20	1,580.00	1,600.00	1,550.00	1,562.50	239
2021-09-17	1,550.00	1,625.00	1,540.00	1,625.00	182
2021-09-16	1,525.00	1,590.00	1,515.00	1,555.00	341
2021-09-15	1,565.00	1,565.00	1,500.00	1,500.00	220
2021-09-14	1,580.00	1,630.00	1,545.00	1,565.00	299
2021-09-13	1,600.00	1,610.00	1,565.00	1,575.00	179
2021-09-10	1,580.00	1,590.00	1,570.00	1,572.50	211
2021-09-09	1,445.00	1,580.00	1,445.00	1,535.00	638
2021-09-08	1,495.00	1,495.00	1,410.00	1,500.00	1,059
2021-09-07	1,500.00	1,520.00	1,455.00	1,455.00	389
2021-09-06	1,590.00	1,590.00	1,510.00	1,510.00	660
2021-09-03	1,570.00	1,570.00	1,530.00	1,530.00	327
2021-09-02	1,610.00	1,610.00	1,560.00	1,595.00	249
2021-09-01	1,645.00	1,645.00	1,610.00	1,577.50	157
2021-08-31	1,585.00	1,665.00	1,585.00	1,630.00	332
2021-08-30	1,550.00	1,550.00	1,550.00	1,550.00	0
2021-08-27	1,655.00	1,655.00	1,515.00	1,550.00	731
2021-08-26	1,665.00	1,665.00	1,625.00	1,647.50	208
2021-08-25	1,670.00	1,670.00	1,640.00	1,640.00	111
2021-08-24	1,695.00	1,695.00	1,670.00	1,670.00	78
2021-08-23	1,720.00	1,745.00	1,675.00	1,690.00	260
2021-08-20	1,710.00	1,710.00	1,660.00	1,685.00	331
2021-08-19	1,705.00	1,705.00	1,675.00	1,675.00	107
2021-08-18	1,710.00	1,710.00	1,675.00	1,675.00	79
2021-08-17	1,695.00	1,710.00	1,695.00	1,707.50	117
2021-08-16	1,730.00	1,755.00	1,680.00	1,685.00	323
2021-08-13	1,795.00	1,795.00	1,760.00	1,740.00	239
2021-08-12	1,735.00	1,790.00	1,735.00	1,767.50	273
2021-08-11	1,730.00	1,770.00	1,730.00	1,757.50	189
2021-08-10	1,705.00	1,755.00	1,705.00	1,727.50	134
2021-08-09	1,750.00	1,755.00	1,690.00	1,727.50	294
2021-08-06	1,750.00	1,760.00	1,725.00	1,727.50	200
2021-08-05	1,750.00	1,750.00	1,710.00	1,730.00	127
2021-08-04	1,735.00	1,770.00	1,720.00	1,747.50	260
2021-08-03	1,700.00	1,710.00	1,700.00	1,705.00	93
2021-08-02	1,650.00	1,705.00	1,650.00	1,675.00	207
2021-07-30	1,640.00	1,650.00	1,620.00	1,620.00	51
2021-07-29	1,625.00	1,640.00	1,625.00	1,627.50	105
2021-07-28	1,670.00	1,670.00	1,590.00	1,615.00	76
2021-07-27	1,650.00	1,670.00	1,635.00	1,657.50	159
2021-07-26	1,630.00	1,660.00	1,625.00	1,640.00	108
2021-07-23	1,630.00	1,650.00	1,630.00	1,630.00	104
2021-07-22	1,650.00	1,670.00	1,630.00	1,650.00	282
2021-07-21	1,670.00	1,670.00	1,645.00	1,657.50	183
2021-07-20	1,660.00	1,690.00	1,640.00	1,670.00	372
2021-07-19	1,700.00	1,715.00	1,660.00	1,660.00	402
2021-07-16	1,665.00	1,725.00	1,655.00	1,700.00	210
2021-07-15	1,680.00	1,685.00	1,650.00	1,677.50	204
2021-07-14	1,625.00	1,685.00	1,620.00	1,645.00	177
2021-07-13	1,620.00	1,650.00	1,590.00	1,590.00	284
2021-07-12	1,600.00	1,620.00	1,600.00	1,610.00	288
2021-07-09	1,600.00	1,605.00	1,585.00	1,590.00	175
2021-07-08	1,595.00	1,605.00	1,580.00	1,590.00	252
2021-07-07	1,580.00	1,610.00	1,580.00	1,587.50	199
2021-07-06	1,565.00	1,570.00	1,565.00	1,572.50	182
2021-07-05	1,520.00	1,570.00	1,520.00	1,557.50	417
2021-07-02	1,545.00	1,570.00	1,515.00	1,517.50	337
2021-07-01	1,560.00	1,590.00	1,540.00	1,552.50	184
2021-06-30	1,540.00	1,560.00	1,520.00	1,520.00	154
2021-06-29	1,520.00	1,560.00	1,520.00	1,525.00	241
2021-06-28	1,485.00	1,575.00	1,465.00	1,497.50	384
2021-06-25	1,475.00	1,475.00	1,470.00	1,462.50	191
2021-06-24	1,485.00	1,485.00	1,445.00	1,462.50	78
2021-06-23	1,450.00	1,480.00	1,450.00	1,467.50	270
2021-06-22	1,435.00	1,450.00	1,385.00	1,440.00	180
2021-06-21	1,450.00	1,450.00	1,435.00	1,427.50	112
2021-06-18	1,380.00	1,450.00	1,380.00	1,430.00	200
2021-06-17	1,440.00	1,445.00	1,415.00	1,420.00	164
2021-06-16	1,450.00	1,450.00	1,440.00	1,430.00	77
2021-06-15	1,440.00	1,460.00	1,420.00	1,435.00	138
2021-06-14	1,415.00	1,450.00	1,415.00	1,435.00	151
2021-06-11	1,440.00	1,445.00	1,410.00	1,440.00	107
2021-06-10	1,440.00	1,440.00	1,435.00	1,427.50	146
2021-06-09	1,420.00	1,450.00	1,405.00	1,432.50	124
2021-06-08	1,440.00	1,440.00	1,425.00	1,432.50	168
2021-06-07	1,405.00	1,440.00	1,405.00	1,437.50	110
2021-06-04	1,385.00	1,400.00	1,380.00	1,395.00	155
2021-06-03	1,395.00	1,395.00	1,385.00	1,367.50	100
2021-06-02	1,425.00	1,425.00	1,375.00	1,385.00	197
2021-06-01	1,445.00	1,445.00	1,405.00	1,415.00	194
2021-05-28	1,457.50	1,457.50	1,440.00	1,440.00	37
2021-05-27	1,450.00	1,465.00	1,445.00	1,457.50	132
2021-05-26	1,460.00	1,460.00	1,445.00	1,450.00	99
2021-05-25	1,430.00	1,480.00	1,430.00	1,450.00	202
2021-05-24	1,420.00	1,465.00	1,420.00	1,420.00	281
2021-05-21	1,435.00	1,435.00	1,395.00	1,410.00	173
2021-05-20	1,405.00	1,425.00	1,390.00	1,415.00	48
2021-05-19	1,390.00	1,425.00	1,360.00	1,395.00	162
2021-05-18	1,425.00	1,440.00	1,405.00	1,425.00	148
2021-05-17	1,405.00	1,430.00	1,400.00	1,412.50	282
2021-05-14	1,400.00	1,415.00	1,380.00	1,380.00	105
2021-05-13	1,380.00	1,420.00	1,380.00	1,390.00	191
2021-05-12	1,370.00	1,440.00	1,370.00	1,370.00	365
2021-05-11	1,345.00	1,420.00	1,330.00	1,360.00	205
2021-05-10	1,370.00	1,385.00	1,370.00	1,377.50	195
2021-05-07	1,385.00	1,405.00	1,385.00	1,390.00	147
2021-05-06	1,395.00	1,400.00	1,350.00	1,375.00	379
2021-05-05	1,420.00	1,425.00	1,390.00	1,405.00	178
2021-05-04	1,415.00	1,435.00	1,405.00	1,415.00	90
2021-04-30	1,435.00	1,435.00	1,400.00	1,415.00	143

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427