Marshalls Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	147.20	151.70	147.20	151.00	1,080,167
2026-07-23	149.90	152.70	148.20	149.10	567,745
2026-07-22	146.00	153.40	146.00	151.80	1,011,532
2026-07-21	146.50	150.20	146.50	148.90	1,051,315
2026-07-20	149.40	151.80	147.00	148.60	510,321
2026-07-17	151.80	152.00	148.50	149.40	885,079
2026-07-16	145.50	151.80	145.50	151.10	976,584
2026-07-15	146.30	148.80	144.00	148.40	652,015
2026-07-14	146.00	146.00	140.20	144.80	640,180
2026-07-13	143.00	147.20	142.50	143.10	752,078
2026-07-10	141.00	146.10	141.00	144.90	494,359
2026-07-09	145.00	145.00	139.70	142.30	1,294,670
2026-07-08	152.90	152.90	141.60	141.80	1,244,123
2026-07-07	149.30	152.80	148.30	149.50	1,660,253
2026-07-06	152.80	153.50	149.40	150.00	1,416,109
2026-07-03	155.00	155.00	150.80	152.00	762,475
2026-07-02	155.00	155.00	148.80	151.60	1,554,420
2026-07-01	153.00	153.00	147.80	151.00	3,209,787
2026-06-30	148.00	152.30	147.20	150.00	1,041,658
2026-06-29	150.80	163.30	149.20	149.50	2,066,148
2026-06-26	149.30	154.80	148.30	151.70	681,462
2026-06-25	147.90	155.10	147.90	152.80	2,942,635
2026-06-24	139.40	147.60	139.40	146.80	758,485
2026-06-23	138.50	141.10	137.80	140.10	2,733,013
2026-06-22	140.40	142.00	138.50	141.70	1,027,166
2026-06-19	141.00	144.10	141.00	142.20	8,070,797
2026-06-18	141.00	142.80	138.40	142.80	1,124,499
2026-06-17	140.10	142.90	139.40	142.50	1,393,350
2026-06-16	137.30	141.70	136.90	140.40	828,189
2026-06-15	137.40	140.90	136.70	137.20	1,504,965
2026-06-12	132.90	137.50	132.90	134.80	2,526,049
2026-06-11	126.50	132.00	126.50	130.20	2,114,737
2026-06-10	133.30	133.30	128.70	129.10	972,923
2026-06-09	129.20	135.10	129.00	132.50	1,193,568
2026-06-08	129.10	131.60	127.70	130.00	5,040,529
2026-06-05	134.60	136.20	130.90	130.90	958,824
2026-06-04	133.00	135.00	130.50	131.60	1,358,567
2026-06-03	137.70	141.40	135.00	135.90	3,094,279
2026-06-02	136.90	141.60	136.90	141.50	2,948,562
2026-06-01	140.00	140.90	135.50	135.50	1,135,021
2026-05-29	143.90	143.90	139.80	141.00	12,609,009
2026-05-28	135.40	141.80	135.40	140.30	2,215,893
2026-05-27	133.70	141.20	133.70	139.90	1,482,837
2026-05-26	135.70	138.20	135.70	136.20	747,864
2026-05-25	135.00	135.00	135.00	135.00	0
2026-05-22	132.20	136.60	132.20	135.00	1,103,088
2026-05-21	132.80	135.80	132.50	135.30	1,169,248
2026-05-20	129.70	134.80	129.30	133.20	1,081,814
2026-05-19	128.60	132.90	128.60	130.50	1,097,473
2026-05-18	136.90	136.90	128.80	131.70	1,718,106
2026-05-15	134.40	134.50	131.00	133.70	1,402,321
2026-05-14	130.20	135.40	130.20	135.40	2,518,707
2026-05-13	133.50	134.10	125.70	129.50	2,438,495
2026-05-12	128.10	129.00	124.00	125.80	2,819,603
2026-05-11	133.00	133.00	131.00	131.10	1,171,126
2026-05-08	133.40	136.00	133.00	133.50	1,113,612
2026-05-07	138.00	138.00	135.70	135.90	1,883,213
2026-05-06	130.10	136.10	129.50	134.70	2,090,483
2026-05-05	129.00	130.40	127.00	128.10	1,305,511
2026-05-04	130.50	130.50	130.50	130.50	0
2026-05-01	134.10	134.10	129.00	130.50	654,793
2026-04-30	130.50	132.30	128.90	131.00	891,686
2026-04-29	133.40	134.00	130.50	131.70	1,315,230
2026-04-28	132.50	135.10	132.50	133.20	929,484
2026-04-27	137.60	138.30	135.10	135.60	837,292
2026-04-24	136.30	137.60	133.80	136.10	1,342,917
2026-04-23	142.20	142.20	136.40	137.80	1,241,639
2026-04-22	143.00	146.60	139.20	141.00	1,657,652
2026-04-21	150.60	150.60	145.90	145.90	694,530
2026-04-20	156.00	156.00	145.90	147.20	1,415,477
2026-04-17	142.80	154.00	142.80	153.30	4,016,087
2026-04-16	145.00	149.90	145.00	146.10	1,202,696
2026-04-15	144.30	147.80	144.30	146.40	669,608
2026-04-14	139.80	149.10	139.80	146.70	700,672
2026-04-13	144.00	145.00	142.30	142.90	784,628
2026-04-10	144.00	150.60	144.00	145.70	1,410,713
2026-04-09	146.10	146.90	143.30	145.60	590,429
2026-04-08	138.00	151.40	138.00	147.90	4,095,586
2026-04-07	143.80	144.30	133.30	135.10	1,902,425
2026-04-06	143.80	143.80	143.80	143.80	0
2026-04-03	143.80	143.80	143.80	143.80	0
2026-04-02	145.40	145.40	140.00	143.80	1,456,217
2026-04-01	144.60	146.80	142.60	146.20	1,197,871
2026-03-31	140.60	143.20	140.00	140.40	1,430,920
2026-03-30	137.40	139.40	136.60	139.40	1,025,331
2026-03-27	146.20	146.20	139.00	141.00	1,086,039
2026-03-26	144.00	147.40	142.60	143.40	645,924
2026-03-25	148.00	151.20	146.40	147.80	750,516
2026-03-24	147.60	148.40	144.80	145.80	813,046
2026-03-23	138.40	150.40	136.00	148.00	1,254,132
2026-03-20	143.40	144.80	141.40	141.40	2,475,336
2026-03-19	142.60	142.60	137.60	140.40	1,714,101
2026-03-18	147.20	149.40	144.20	145.60	1,560,195
2026-03-17	149.00	149.20	143.60	145.00	1,277,008
2026-03-16	147.00	151.20	136.00	147.60	1,768,600
2026-03-13	148.20	148.20	140.80	142.40	2,228,127
2026-03-12	149.60	149.60	143.80	143.80	606,004
2026-03-11	150.40	150.40	144.40	145.60	606,618
2026-03-10	143.60	153.00	143.60	147.80	1,131,449
2026-03-09	153.20	153.20	144.20	144.80	1,653,471
2026-03-06	167.00	167.00	153.00	154.40	942,162
2026-03-05	161.00	167.40	161.00	161.80	1,110,520
2026-03-04	165.40	167.20	163.40	164.20	1,767,377
2026-03-03	173.60	174.20	165.80	166.80	2,542,189
2026-03-02	178.60	178.80	174.40	175.20	2,620,337
2026-02-27	183.60	183.60	177.80	179.80	1,890,680
2026-02-26	175.00	180.00	172.40	179.00	1,258,110
2026-02-25	176.40	176.40	171.40	172.00	507,961
2026-02-24	177.80	177.80	173.40	174.00	536,356
2026-02-23	174.00	176.80	173.00	174.60	409,837
2026-02-20	172.40	178.00	171.40	177.00	1,534,949
2026-02-19	177.00	177.00	172.40	172.40	890,568
2026-02-18	177.00	177.00	173.20	174.60	763,221
2026-02-17	179.00	179.00	170.80	174.20	1,021,678
2026-02-16	175.00	178.40	174.60	174.60	1,547,163
2026-02-13	177.60	179.40	176.60	178.00	545,448
2026-02-12	178.00	183.00	177.20	177.60	1,130,499
2026-02-11	170.60	183.20	170.60	182.80	2,494,720
2026-02-10	169.80	173.60	169.80	173.40	1,446,785
2026-02-09	168.20	174.00	167.20	169.80	575,735
2026-02-06	163.00	172.60	163.00	172.20	1,550,697
2026-02-05	165.40	167.00	162.20	166.60	2,601,250
2026-02-04	162.80	168.20	159.00	166.40	1,786,529
2026-02-03	160.00	162.00	157.80	160.00	5,108,505
2026-02-02	158.40	158.40	155.00	158.00	1,841,334
2026-01-30	158.80	158.80	155.60	156.40	1,640,282
2026-01-29	160.60	160.60	157.80	157.80	1,175,876
2026-01-28	159.40	160.20	158.20	159.00	670,685
2026-01-27	164.60	164.60	158.20	158.20	997,406
2026-01-26	162.60	163.60	160.80	160.80	379,889
2026-01-23	164.00	165.40	160.80	162.80	2,501,492
2026-01-22	162.20	166.40	161.80	164.00	1,355,028
2026-01-21	160.00	163.80	159.00	162.20	1,884,168
2026-01-20	166.00	166.00	159.20	159.40	2,260,928
2026-01-19	176.60	176.60	166.60	167.20	2,670,050
2026-01-16	177.00	180.00	176.80	177.40	591,739
2026-01-15	179.00	181.20	174.40	179.80	2,613,789
2026-01-14	175.20	176.20	172.40	176.00	798,017
2026-01-13	180.20	183.00	176.00	176.20	1,296,642
2026-01-12	179.60	181.00	176.60	179.20	1,794,027
2026-01-09	176.60	178.00	175.20	177.40	4,194,683
2026-01-08	177.80	178.00	174.40	176.80	1,283,036
2026-01-07	179.40	183.40	177.20	178.80	1,250,293
2026-01-06	178.20	180.60	176.20	179.40	725,710
2026-01-05	179.20	181.00	175.80	180.80	853,092
2026-01-02	182.00	182.00	173.60	177.20	577,301
2026-01-01	180.60	180.60	180.60	180.60	0
2025-12-31	182.20	182.20	179.80	180.60	133,600
2025-12-30	182.20	182.20	180.00	181.40	232,246
2025-12-29	179.60	182.20	179.60	181.60	420,811
2025-12-26	180.80	180.80	180.80	180.80	0
2025-12-25	180.80	180.80	180.80	180.80	0
2025-12-24	182.80	182.80	180.80	180.80	159,404
2025-12-23	183.20	183.20	179.80	182.00	584,459
2025-12-22	178.00	179.80	177.80	179.80	366,306
2025-12-19	183.40	183.40	179.40	180.00	788,117
2025-12-18	178.80	184.00	178.60	183.40	795,019
2025-12-17	180.00	182.40	179.00	180.60	895,086
2025-12-16	179.00	180.20	178.00	178.60	915,425
2025-12-15	178.60	178.80	177.00	178.80	356,133
2025-12-12	180.80	180.80	177.20	178.00	648,000
2025-12-11	174.80	178.20	173.80	177.20	1,369,781
2025-12-10	168.00	175.00	168.00	173.80	1,293,834
2025-12-09	172.40	174.80	171.80	172.00	1,174,386
2025-12-08	177.80	177.80	171.00	172.20	609,839
2025-12-05	171.60	178.40	171.60	174.60	447,735
2025-12-04	177.60	179.20	174.60	175.20	356,569
2025-12-03	174.20	176.00	171.60	175.60	469,515
2025-12-02	179.80	179.80	173.00	175.00	2,099,316
2025-12-01	181.00	181.00	176.00	177.80	596,180
2025-11-28	178.20	181.40	177.40	179.80	907,265
2025-11-27	173.40	182.00	173.40	180.60	872,012
2025-11-26	181.60	182.00	174.60	177.20	789,964
2025-11-25	170.60	181.40	170.60	180.80	2,190,988
2025-11-24	171.40	175.00	170.60	173.40	1,784,159
2025-11-21	165.00	172.20	163.00	170.40	1,268,109
2025-11-20	165.00	166.40	162.20	164.80	1,147,301
2025-11-19	164.80	164.80	161.00	162.00	920,109
2025-11-18	162.80	163.40	160.20	162.60	943,486
2025-11-17	165.40	168.60	161.40	165.20	1,099,937
2025-11-14	171.20	172.40	166.40	168.20	1,192,248
2025-11-13	169.20	176.60	169.20	173.20	936,496
2025-11-12	170.20	180.60	170.20	172.60	1,776,158
2025-11-11	170.20	174.00	169.80	172.00	1,614,157
2025-11-10	169.80	171.00	167.60	168.00	561,954
2025-11-07	166.20	170.20	165.80	166.80	2,711,739
2025-11-06	178.00	178.00	169.20	169.40	770,561
2025-11-05	168.00	175.20	168.00	172.00	2,705,097
2025-11-04	168.00	173.40	168.00	169.40	2,174,496
2025-11-03	166.40	171.80	166.40	171.80	892,938
2025-10-31	171.00	174.60	168.60	168.80	1,287,210
2025-10-30	172.60	177.60	172.60	173.00	694,575
2025-10-29	178.20	178.40	175.20	176.00	475,711
2025-10-28	176.20	180.60	176.20	178.00	580,411
2025-10-27	180.60	181.60	177.60	180.00	908,727
2025-10-24	173.20	184.20	173.20	181.40	1,366,870
2025-10-23	172.40	177.60	172.00	176.20	1,367,256
2025-10-22	167.00	175.60	164.80	173.60	1,362,849
2025-10-21	161.00	164.80	161.00	164.00	348,684
2025-10-20	159.20	164.80	159.20	163.60	818,813
2025-10-17	161.20	163.20	160.00	162.00	901,098
2025-10-16	165.20	166.60	161.80	163.60	2,282,324
2025-10-15	170.20	172.40	167.00	167.00	457,178
2025-10-14	169.60	172.00	167.40	169.60	1,081,292
2025-10-13	169.80	173.40	169.60	170.80	724,282
2025-10-10	175.40	175.40	165.20	169.80	1,508,645
2025-10-09	171.80	176.20	171.80	173.40	790,752
2025-10-08	170.40	172.40	169.60	172.40	1,122,323
2025-10-07	179.20	179.20	171.00	171.60	612,011
2025-10-06	180.00	180.00	173.80	173.80	534,422
2025-10-03	172.20	181.60	172.20	181.00	994,352
2025-10-02	179.20	180.20	175.00	177.00	374,235
2025-10-01	178.80	179.40	174.80	178.80	813,007
2025-09-30	174.60	182.00	173.00	180.80	742,376
2025-09-29	170.00	175.80	170.00	175.80	1,676,513
2025-09-26	173.00	173.20	170.20	170.80	311,295
2025-09-25	169.60	173.40	169.60	171.80	400,742
2025-09-24	176.40	176.40	170.80	173.80	342,070
2025-09-23	166.00	175.00	166.00	173.00	758,420
2025-09-22	175.40	175.60	169.80	170.20	664,857
2025-09-19	183.40	183.40	172.20	174.40	2,571,247
2025-09-18	174.20	180.00	172.60	178.00	858,905
2025-09-17	170.60	175.80	170.60	174.80	359,142
2025-09-16	178.00	178.40	173.80	174.20	963,686
2025-09-15	171.00	176.20	171.00	175.00	580,524
2025-09-12	176.40	176.40	170.60	172.40	875,467
2025-09-11	170.80	174.80	169.80	173.60	1,816,992
2025-09-10	175.40	176.00	171.80	171.80	1,058,726
2025-09-09	177.40	179.00	173.80	174.60	338,869
2025-09-08	179.00	179.00	175.80	177.80	1,065,892
2025-09-05	173.80	176.60	173.80	176.00	974,061
2025-09-04	174.20	178.20	172.80	174.60	545,480
2025-09-03	171.60	176.00	169.80	175.00	558,112
2025-09-02	180.20	180.20	171.00	171.80	1,320,465
2025-09-01	178.20	181.20	177.20	177.80	597,870
2025-08-29	180.00	182.00	178.60	178.60	1,836,867
2025-08-28	181.20	183.00	180.20	180.80	818,432
2025-08-27	181.40	184.00	180.40	182.00	1,822,028
2025-08-26	185.60	187.20	181.20	182.20	879,957
2025-08-25	188.20	188.20	188.20	188.20	0
2025-08-22	183.80	190.00	183.80	188.20	689,305
2025-08-21	185.00	186.60	183.80	184.00	1,011,153
2025-08-20	189.20	190.60	185.80	185.80	727,486
2025-08-19	194.20	194.20	189.80	191.40	784,842
2025-08-18	186.20	195.00	186.20	190.00	1,204,905
2025-08-15	190.40	194.20	188.00	189.20	770,976
2025-08-14	193.60	198.60	192.20	192.20	1,432,987
2025-08-13	204.50	205.00	196.40	196.40	1,136,495
2025-08-12	207.00	209.00	198.80	202.00	1,247,637
2025-08-11	205.00	208.00	198.80	204.50	1,283,185
2025-08-08	203.00	207.50	203.00	206.50	438,401
2025-08-07	206.00	207.00	202.50	205.50	525,443
2025-08-06	209.00	209.00	203.00	203.50	399,995
2025-08-05	200.00	208.00	200.00	203.00	699,190
2025-08-04	203.00	206.00	201.00	202.00	560,497
2025-08-01	212.50	212.50	202.50	204.00	709,092
2025-07-31	204.50	210.00	204.00	207.00	1,334,549
2025-07-30	203.00	207.50	199.80	202.50	1,539,139
2025-07-29	205.00	209.00	200.00	204.00	1,940,710
2025-07-28	212.00	214.50	205.00	205.00	2,337,247
2025-07-25	216.00	217.50	198.00	209.50	10,320,837
2025-07-24	256.50	270.00	256.50	264.00	658,921
2025-07-23	264.50	269.50	260.00	260.00	858,299
2025-07-22	271.50	272.50	263.50	267.00	488,225
2025-07-21	270.00	270.00	264.00	269.00	419,407
2025-07-18	260.00	263.50	259.00	263.50	461,663
2025-07-17	256.00	261.50	256.00	258.00	714,963
2025-07-16	254.50	255.00	252.00	254.00	673,198
2025-07-15	250.50	259.50	250.50	253.50	581,709
2025-07-14	251.50	257.50	251.50	256.00	287,235
2025-07-11	266.00	266.00	256.00	257.50	302,690
2025-07-10	259.50	263.50	259.00	263.50	537,976
2025-07-09	261.00	264.00	258.50	260.00	532,600
2025-07-08	257.50	262.50	257.50	261.00	559,982
2025-07-07	260.50	265.00	259.00	259.00	718,263
2025-07-04	262.00	267.50	262.00	265.00	481,513
2025-07-03	261.00	272.00	261.00	268.00	382,056
2025-07-02	272.00	275.00	265.50	266.50	508,286
2025-07-01	264.00	270.50	264.00	270.00	860,195
2025-06-30	280.50	280.50	269.00	269.00	810,768
2025-06-27	268.50	278.50	268.00	277.00	1,300,898
2025-06-26	269.50	269.50	264.00	267.50	555,787
2025-06-25	265.00	267.50	263.50	264.00	800,742
2025-06-24	266.50	269.50	264.00	265.50	755,482
2025-06-23	258.50	267.50	258.50	263.00	567,760
2025-06-20	264.00	268.00	264.00	264.50	4,415,533
2025-06-19	272.50	272.50	265.50	265.50	500,470
2025-06-18	267.00	272.50	267.00	270.50	247,175
2025-06-17	278.50	278.50	271.50	272.50	256,945
2025-06-16	274.50	275.00	268.50	272.00	284,235
2025-06-13	270.00	271.00	267.50	268.50	673,088
2025-06-12	274.50	274.50	268.00	274.00	287,151
2025-06-11	274.50	278.50	273.00	274.00	496,664
2025-06-10	265.00	276.00	265.00	275.00	286,536
2025-06-09	270.00	272.50	267.00	272.00	421,183
2025-06-06	275.00	275.00	268.50	271.00	235,377
2025-06-05	273.00	273.00	267.00	270.00	285,337
2025-06-04	274.50	277.50	274.00	276.50	527,349
2025-06-03	277.00	280.50	274.00	274.50	694,346
2025-06-02	278.50	284.00	278.50	280.50	244,111
2025-05-30	282.00	285.00	279.50	279.50	737,800
2025-05-29	278.50	287.50	278.50	284.00	200,617
2025-05-28	284.00	290.00	283.50	286.00	506,017
2025-05-27	283.50	285.50	280.50	281.00	493,720
2025-05-26	283.00	283.00	283.00	283.00	0
2025-05-23	280.50	284.50	276.00	283.00	239,723
2025-05-22	279.50	284.00	279.50	280.50	341,585
2025-05-21	287.00	291.50	283.50	284.00	849,710
2025-05-20	289.00	294.00	288.50	291.50	262,880
2025-05-19	289.50	290.00	283.00	290.00	600,233
2025-05-16	283.00	293.50	283.00	290.50	471,470
2025-05-15	291.00	294.50	285.00	288.00	570,470
2025-05-14	294.00	295.00	285.50	293.00	636,636
2025-05-13	275.50	288.00	275.50	287.50	518,963
2025-05-12	280.00	292.00	280.00	281.50	500,771
2025-05-09	282.00	291.50	282.00	287.00	276,009
2025-05-08	281.00	291.00	281.00	287.50	349,873
2025-05-07	283.00	291.00	282.00	282.00	889,060
2025-05-06	289.50	291.00	285.50	289.50	379,512
2025-05-05	286.50	286.50	286.50	286.50	0
2025-05-02	282.50	291.50	282.50	286.50	403,712
2025-05-01	274.00	289.00	274.00	288.50	319,441
2025-04-30	268.00	282.00	268.00	281.00	892,282
2025-04-29	271.50	276.50	271.50	274.50	658,469
2025-04-28	269.50	274.50	269.50	272.50	430,627
2025-04-25	267.00	270.00	265.50	270.00	532,850
2025-04-24	263.50	269.00	262.00	266.50	392,924
2025-04-23	262.50	267.50	259.50	266.00	567,473
2025-04-22	258.50	262.00	257.00	259.50	1,338,446
2025-04-21	261.00	261.00	261.00	261.00	0
2025-04-18	261.00	261.00	261.00	261.00	0
2025-04-17	262.00	264.50	259.00	261.00	310,810
2025-04-16	261.50	264.00	259.50	262.00	446,583
2025-04-15	256.00	264.00	256.00	263.00	473,747
2025-04-14	247.00	257.50	247.00	256.00	373,816
2025-04-11	249.00	256.50	244.50	249.00	491,553
2025-04-10	250.00	258.50	250.00	254.00	748,730
2025-04-09	240.00	245.00	236.00	239.00	1,296,594
2025-04-08	233.50	247.00	233.50	246.00	1,124,834
2025-04-07	230.00	247.50	228.50	235.00	1,451,337
2025-04-04	250.50	250.50	237.00	240.50	2,286,108
2025-04-03	245.00	249.50	244.00	245.50	1,385,176
2025-04-02	250.00	250.00	243.50	249.50	960,533
2025-04-01	246.50	252.50	246.50	249.00	562,819
2025-03-31	242.50	248.00	242.50	245.00	1,620,068
2025-03-28	252.00	252.00	246.00	248.50	322,099
2025-03-27	241.00	248.00	241.00	248.00	413,491
2025-03-26	251.50	251.50	245.50	246.50	657,494
2025-03-25	242.00	248.00	242.00	246.00	412,556
2025-03-24	240.00	248.50	240.00	247.00	377,470
2025-03-21	248.00	248.00	241.50	245.00	2,496,659
2025-03-20	254.50	254.50	241.00	245.00	2,952,836
2025-03-19	243.50	250.50	237.50	247.00	1,260,919
2025-03-18	239.00	239.00	233.50	239.00	1,413,826
2025-03-17	238.50	241.50	229.00	237.00	2,271,867
2025-03-14	245.00	246.00	240.00	243.50	703,287
2025-03-13	249.50	249.50	239.00	241.50	563,887
2025-03-12	249.00	250.00	243.00	244.00	1,094,567
2025-03-11	245.00	249.50	242.00	243.00	942,026
2025-03-10	244.00	250.00	241.50	243.00	409,246
2025-03-07	242.00	250.50	242.00	250.50	306,685
2025-03-06	238.00	250.00	238.00	247.50	345,188
2025-03-05	235.00	247.00	235.00	243.00	584,681
2025-03-04	243.50	244.50	231.50	233.50	566,218
2025-03-03	246.00	247.50	242.50	245.50	428,686
2025-02-28	243.50	248.50	242.00	245.00	901,655
2025-02-27	252.50	252.50	244.00	245.50	296,839
2025-02-26	247.00	251.50	246.50	250.00	239,918
2025-02-25	238.50	246.50	238.50	243.50	843,146
2025-02-24	247.50	250.00	243.50	243.50	653,104
2025-02-21	247.50	252.50	245.00	245.50	714,065
2025-02-20	243.00	250.50	243.00	247.50	431,967
2025-02-19	251.00	251.00	247.00	249.00	697,893
2025-02-18	254.00	256.00	251.00	251.00	761,810
2025-02-17	265.00	265.00	252.00	253.50	661,301
2025-02-14	260.00	263.00	258.00	258.00	290,759
2025-02-13	256.00	260.00	256.00	259.00	420,404
2025-02-12	260.00	262.50	253.50	256.00	572,818
2025-02-11	257.50	263.00	257.50	258.00	479,993
2025-02-10	259.00	264.50	259.00	263.00	255,289
2025-02-07	269.50	269.50	258.00	260.00	428,755
2025-02-06	253.50	265.00	253.50	262.50	756,768
2025-02-05	260.00	260.00	251.50	256.50	1,022,533
2025-02-04	254.00	261.00	254.00	255.00	670,388
2025-02-03	258.00	261.50	254.50	257.00	996,851
2025-01-31	256.00	263.00	253.50	261.00	1,199,272
2025-01-30	247.50	258.00	247.50	256.00	651,095
2025-01-29	245.50	256.00	245.50	250.00	1,646,287
2025-01-28	240.50	251.00	240.50	251.00	917,465
2025-01-27	242.00	247.50	240.00	247.50	753,389
2025-01-24	244.00	247.00	242.50	243.50	628,334
2025-01-23	238.50	245.50	238.50	244.00	1,047,324
2025-01-22	234.00	244.50	234.00	243.50	1,828,889
2025-01-21	255.00	255.00	231.50	236.50	3,590,172
2025-01-20	258.50	258.50	249.50	255.50	960,876
2025-01-17	256.50	258.00	252.00	255.00	595,872
2025-01-16	256.50	261.00	253.50	255.00	3,052,425
2025-01-15	253.00	261.50	252.50	261.50	2,721,490
2025-01-14	253.00	255.50	247.50	248.00	1,713,007
2025-01-13	253.50	253.50	246.00	248.50	495,424
2025-01-10	267.50	267.50	252.00	253.50	1,615,748
2025-01-09	267.50	267.50	255.00	264.00	3,459,824
2025-01-08	273.00	273.00	260.50	262.00	450,081
2025-01-07	278.00	279.00	266.50	269.50	1,086,246
2025-01-06	291.00	291.00	281.00	282.00	379,966
2025-01-03	285.50	286.00	284.00	284.00	315,562
2025-01-02	299.50	299.50	285.00	285.50	255,496
2025-01-01	294.50	294.50	294.50	294.50	0
2024-12-31	281.50	294.50	281.50	294.50	225,797
2024-12-30	293.00	293.00	286.50	288.50	262,154
2024-12-27	294.00	294.00	288.00	290.00	247,170
2024-12-26	293.00	293.00	293.00	293.00	0
2024-12-25	293.00	293.00	293.00	293.00	0
2024-12-24	281.00	293.00	281.00	293.00	81,633
2024-12-23	298.50	298.50	286.00	287.50	1,191,454
2024-12-20	284.50	293.00	284.50	292.00	1,231,298
2024-12-19	302.50	302.50	290.00	291.00	603,628
2024-12-18	300.50	301.50	297.50	298.50	212,617
2024-12-17	297.50	304.00	296.00	298.00	798,793
2024-12-16	305.00	306.50	300.00	304.50	335,657
2024-12-13	309.50	312.00	304.00	306.00	458,951
2024-12-12	314.00	316.00	308.50	310.00	165,891
2024-12-11	306.50	315.50	306.50	313.50	1,474,605
2024-12-10	321.00	321.00	312.50	315.00	309,151
2024-12-09	327.50	327.50	320.50	323.00	332,881
2024-12-06	314.00	325.50	314.00	323.00	312,086
2024-12-05	324.50	324.50	315.50	317.00	458,168
2024-12-04	320.50	325.50	314.50	320.50	1,485,763
2024-12-03	310.50	319.00	310.50	314.50	651,604
2024-12-02	323.50	323.50	311.50	316.00	1,557,435
2024-11-29	318.50	322.00	314.50	317.00	244,196
2024-11-28	323.00	326.50	319.50	319.50	235,323
2024-11-27	320.50	323.50	318.50	320.00	323,807
2024-11-26	335.50	335.50	320.00	322.00	267,953
2024-11-25	328.00	331.00	322.50	327.00	810,117
2024-11-22	307.00	325.00	307.00	325.00	562,977
2024-11-21	313.50	320.00	312.00	315.00	216,226
2024-11-20	337.00	337.00	316.50	317.50	282,062
2024-11-19	325.00	336.00	324.00	336.00	484,381
2024-11-18	343.50	343.50	319.50	324.50	1,239,675
2024-11-15	325.50	340.00	324.00	335.00	293,862
2024-11-14	328.50	328.50	321.50	323.00	828,775
2024-11-13	336.50	336.50	319.50	322.50	633,697
2024-11-12	328.00	338.50	328.00	329.50	1,540,309
2024-11-11	329.00	339.00	324.50	339.00	578,795
2024-11-08	325.50	325.50	318.00	322.00	313,411
2024-11-07	316.50	328.00	316.50	325.50	1,161,188
2024-11-06	341.00	344.00	323.00	325.50	2,681,093
2024-11-05	328.00	340.00	328.00	334.50	733,815
2024-11-04	338.00	347.00	334.00	336.50	425,991
2024-11-01	346.50	346.50	339.00	343.00	319,012
2024-10-31	347.00	356.50	334.50	340.00	1,912,167
2024-10-30	354.50	362.50	345.00	356.50	1,062,017
2024-10-29	352.00	352.00	339.50	348.00	1,163,391
2024-10-28	346.00	354.00	343.50	345.00	750,452
2024-10-25	362.50	362.50	350.00	350.00	473,654
2024-10-24	359.50	359.50	349.50	355.00	459,579
2024-10-23	361.50	361.50	351.00	356.50	597,873
2024-10-22	352.00	357.50	345.00	357.50	350,054
2024-10-21	351.00	358.50	344.50	348.00	347,984
2024-10-18	349.50	358.50	349.50	356.50	537,609
2024-10-17	343.00	358.00	343.00	356.50	866,291
2024-10-16	316.50	357.00	315.00	347.50	1,389,168
2024-10-15	313.00	316.50	309.00	309.00	633,462
2024-10-14	317.50	318.50	309.00	312.50	371,834
2024-10-11	313.00	318.50	311.00	317.50	257,799
2024-10-10	319.00	319.00	313.50	313.50	121,376
2024-10-09	324.50	324.50	318.00	319.50	134,145
2024-10-08	314.50	319.50	314.50	316.50	363,717
2024-10-07	317.00	325.00	315.00	322.50	523,209
2024-10-04	318.00	324.50	315.50	321.50	619,783
2024-10-03	317.50	317.50	314.00	316.00	117,298
2024-10-02	319.00	323.00	314.50	315.50	218,038
2024-10-01	338.50	338.50	323.00	325.50	254,580
2024-09-30	332.00	333.50	326.50	333.00	653,628
2024-09-27	345.00	345.00	333.00	335.00	257,423
2024-09-26	329.50	340.00	329.00	333.00	251,099
2024-09-25	327.50	334.00	326.50	326.50	216,328
2024-09-24	335.50	336.00	328.00	328.00	328,751
2024-09-23	336.50	344.00	333.50	334.00	344,069
2024-09-20	341.00	342.00	336.00	337.00	643,690
2024-09-19	333.00	342.00	332.00	342.00	904,235
2024-09-18	330.50	334.00	327.00	332.50	504,754
2024-09-17	329.50	334.50	328.00	334.50	391,823
2024-09-16	328.00	330.00	326.00	330.00	237,565
2024-09-13	327.50	329.00	324.50	329.00	754,373
2024-09-12	323.50	329.50	322.50	326.50	556,411
2024-09-11	329.00	329.00	319.50	319.50	475,036
2024-09-10	327.50	330.50	320.00	324.50	367,791
2024-09-09	332.50	332.50	319.50	325.00	291,466
2024-09-06	333.00	333.00	321.50	326.00	211,576
2024-09-05	331.50	334.50	329.00	331.50	269,914
2024-09-04	325.50	334.50	325.50	331.50	244,123
2024-09-03	333.50	339.00	330.00	331.50	550,257
2024-09-02	337.50	337.50	333.00	334.00	236,750
2024-08-30	344.50	348.00	341.50	341.50	372,127
2024-08-29	344.50	347.50	341.50	344.00	197,260
2024-08-28	342.00	349.00	342.00	344.50	163,206
2024-08-27	342.00	350.00	341.00	348.50	247,762
2024-08-26	348.50	348.50	348.50	348.50	0
2024-08-23	350.00	351.50	344.00	348.50	682,400
2024-08-22	336.50	355.00	336.50	350.00	570,740
2024-08-21	328.50	348.50	328.50	348.50	697,493
2024-08-20	333.50	337.50	333.50	335.50	203,064
2024-08-19	328.00	336.50	328.00	336.00	166,897
2024-08-16	330.50	338.50	330.50	333.50	197,314
2024-08-15	341.00	344.50	332.50	338.50	294,047
2024-08-14	319.50	340.00	319.50	337.00	1,477,454
2024-08-13	333.00	335.50	319.50	322.50	276,460
2024-08-12	323.00	339.50	322.00	333.00	645,677
2024-08-09	338.50	342.50	336.00	340.00	328,846
2024-08-08	339.50	339.50	325.00	335.00	170,677
2024-08-07	330.00	338.00	329.50	332.50	251,482
2024-08-06	329.00	337.50	324.50	330.50	721,876
2024-08-05	327.50	331.50	316.00	328.00	592,993
2024-08-02	336.50	343.00	334.00	337.50	521,437
2024-08-01	352.00	357.00	344.50	347.50	596,944
2024-07-31	348.00	354.50	348.00	348.00	526,604
2024-07-30	343.00	359.50	341.00	351.00	486,290
2024-07-29	351.50	359.50	349.00	351.00	240,718
2024-07-26	337.50	360.00	337.50	358.50	455,344
2024-07-25	330.00	338.00	327.00	336.50	360,361
2024-07-24	351.00	351.00	335.50	336.50	966,297
2024-07-23	356.00	356.00	345.00	346.50	584,926
2024-07-22	350.50	350.50	347.50	349.00	205,519
2024-07-19	350.00	350.00	345.50	348.00	575,289
2024-07-18	341.00	354.00	341.00	350.00	670,045
2024-07-17	357.00	357.00	346.50	346.50	617,593
2024-07-16	356.50	360.50	350.00	358.00	472,380
2024-07-15	342.00	354.50	342.00	353.00	1,731,018
2024-07-12	345.50	351.50	344.00	351.50	566,777
2024-07-11	345.00	346.50	335.00	346.50	2,333,508
2024-07-10	333.00	341.50	329.50	341.50	1,784,746
2024-07-09	327.00	332.00	321.50	332.00	1,451,894
2024-07-08	324.50	326.50	319.50	325.00	570,613
2024-07-05	310.00	322.50	309.50	322.00	1,492,719
2024-07-04	306.00	309.50	304.00	309.50	308,876
2024-07-03	299.50	305.00	297.00	305.00	1,641,432
2024-07-02	290.00	295.50	285.00	295.50	491,633
2024-07-01	300.50	300.50	288.50	288.50	562,776
2024-06-28	300.00	300.00	292.00	292.50	438,073
2024-06-27	289.00	300.00	289.00	297.00	379,834
2024-06-26	292.50	295.00	289.50	291.00	397,156
2024-06-25	303.00	303.00	293.50	294.00	125,258
2024-06-24	302.50	305.00	297.00	300.00	138,850
2024-06-21	303.00	306.50	301.00	301.50	2,259,702
2024-06-20	307.00	309.00	303.50	305.00	212,144
2024-06-19	306.00	311.50	304.00	306.50	516,395
2024-06-18	300.00	308.00	300.00	306.00	441,105
2024-06-17	302.00	302.00	297.00	300.00	190,586
2024-06-14	304.00	304.00	296.50	296.50	324,805
2024-06-13	307.00	308.00	299.00	301.00	204,742
2024-06-12	295.00	308.50	295.00	308.00	370,101
2024-06-11	303.00	308.00	300.50	300.50	250,884
2024-06-10	314.00	314.00	305.00	305.00	311,696
2024-06-07	310.00	312.50	306.50	306.50	317,384
2024-06-06	313.00	316.00	311.00	312.50	224,348
2024-06-05	320.00	323.00	317.50	318.50	234,002
2024-06-04	322.50	324.00	319.00	321.00	228,702
2024-06-03	319.50	326.50	317.00	324.00	675,730
2024-05-31	321.00	323.00	315.00	316.00	550,611
2024-05-30	326.00	327.50	318.00	325.00	1,572,021
2024-05-29	340.50	340.50	320.00	321.50	533,544
2024-05-28	326.50	335.50	324.50	329.50	1,132,070
2024-05-27	325.00	325.00	325.00	325.00	0
2024-05-24	318.00	325.50	314.50	325.00	394,094
2024-05-23	325.00	325.50	318.00	318.50	1,081,917
2024-05-22	327.50	329.00	315.00	324.00	1,057,563
2024-05-21	319.50	329.50	317.00	329.50	1,142,890
2024-05-20	320.00	321.00	316.50	318.00	269,336
2024-05-17	316.00	316.00	306.50	316.00	257,595
2024-05-16	322.00	322.00	311.00	313.00	344,201
2024-05-15	306.00	318.50	304.00	315.00	715,535
2024-05-14	316.00	316.00	305.00	307.50	1,079,886
2024-05-13	314.00	316.00	309.50	315.00	599,855
2024-05-10	295.50	311.50	295.00	310.00	906,350
2024-05-09	283.50	292.50	282.50	292.50	262,811
2024-05-08	279.50	283.50	277.50	283.50	387,727
2024-05-07	287.00	288.00	278.00	278.50	239,184
2024-05-06	282.00	282.00	282.00	282.00	0
2024-05-03	272.00	282.50	272.00	282.00	205,339
2024-05-02	273.50	275.00	270.00	273.50	2,774,684
2024-05-01	276.00	276.00	269.00	272.50	279,983
2024-04-30	270.50	272.50	268.50	269.00	340,004
2024-04-29	257.00	271.00	257.00	268.50	318,442
2024-04-26	257.50	263.50	255.50	263.50	912,604
2024-04-25	254.00	258.00	252.50	256.00	342,461
2024-04-24	257.50	262.00	256.00	256.50	549,569
2024-04-23	261.50	265.50	260.00	265.50	514,595
2024-04-22	263.50	265.50	261.00	262.50	294,294
2024-04-19	264.00	265.00	256.00	257.50	423,296
2024-04-18	271.50	272.00	268.50	268.50	240,266
2024-04-17	268.50	273.50	268.50	271.00	262,600
2024-04-16	272.50	272.50	265.00	270.50	945,087
2024-04-15	273.00	276.50	273.00	274.50	591,896
2024-04-12	278.50	283.00	274.50	275.00	493,828
2024-04-11	271.00	277.50	270.50	277.50	436,273
2024-04-10	269.50	275.00	269.50	272.00	703,764
2024-04-09	266.00	272.00	266.00	270.50	414,537
2024-04-08	266.50	270.00	266.00	269.50	570,165
2024-04-05	264.00	267.00	263.00	267.00	578,625
2024-04-04	266.00	270.00	266.00	267.00	464,043
2024-04-03	262.00	269.00	260.50	266.50	646,513
2024-04-02	273.50	274.00	263.00	263.00	405,450
2024-04-01	274.80	274.80	274.80	274.80	0
2024-03-29	274.80	274.80	274.80	274.80	0
2024-03-28	264.80	274.80	263.60	274.80	599,969
2024-03-27	271.20	274.00	264.60	264.60	645,057
2024-03-26	271.60	278.80	271.60	273.00	777,077
2024-03-25	274.60	277.40	271.40	274.80	637,762
2024-03-22	283.80	288.20	275.00	275.00	1,062,487
2024-03-21	278.00	285.60	276.20	285.60	1,327,864
2024-03-20	263.00	277.00	263.00	272.80	1,439,430
2024-03-19	265.00	266.40	259.80	263.00	1,509,451
2024-03-18	261.00	272.80	256.00	265.80	1,778,540
2024-03-15	300.00	300.00	290.60	290.60	1,578,272
2024-03-14	300.00	306.00	298.00	298.00	493,302
2024-03-13	311.20	311.20	300.40	302.40	423,380
2024-03-12	300.80	305.00	300.60	304.00	458,322
2024-03-11	304.80	305.80	300.00	302.00	377,726
2024-03-08	300.20	308.60	300.20	307.00	518,670
2024-03-07	304.80	311.60	303.80	305.80	894,973
2024-03-06	301.80	308.40	301.40	305.60	402,245
2024-03-05	301.20	302.80	296.00	300.20	1,382,353
2024-03-04	312.00	312.00	300.80	306.60	421,088
2024-03-01	293.20	307.20	293.20	307.20	570,347
2024-02-29	294.40	303.40	294.40	299.40	366,696
2024-02-28	300.20	304.00	299.60	300.80	495,630
2024-02-27	293.00	303.80	293.00	303.80	696,984
2024-02-26	301.40	301.40	297.60	297.60	574,396
2024-02-23	300.00	300.00	294.60	299.00	469,713
2024-02-22	306.00	306.00	298.00	298.80	693,274
2024-02-21	296.00	301.00	295.80	300.60	672,697
2024-02-20	294.80	298.80	294.20	296.60	531,208
2024-02-19	287.00	295.80	287.00	295.80	407,857
2024-02-16	277.60	290.00	277.60	290.00	282,000
2024-02-15	285.00	285.00	277.40	280.00	395,224
2024-02-14	278.00	286.80	276.40	281.80	511,828
2024-02-13	280.00	280.40	274.40	276.20	538,787
2024-02-12	279.80	286.20	279.80	282.00	155,760
2024-02-09	281.60	282.40	279.20	280.00	858,780
2024-02-08	290.00	290.80	282.00	283.20	1,046,391
2024-02-07	291.20	291.20	285.60	288.80	234,435
2024-02-06	283.00	293.00	283.00	291.00	650,816
2024-02-05	294.80	295.60	286.80	289.40	1,713,407
2024-02-02	295.60	297.40	292.00	294.00	1,327,152
2024-02-01	287.20	302.60	286.60	292.00	2,062,105
2024-01-31	275.40	283.40	275.40	280.60	382,384
2024-01-30	282.40	284.80	279.80	281.20	1,446,914
2024-01-29	274.60	281.60	274.00	280.80	204,525
2024-01-26	274.80	279.20	273.60	278.60	280,967
2024-01-25	269.00	275.00	264.60	272.80	182,542
2024-01-24	269.40	271.60	265.60	269.00	928,447
2024-01-23	268.20	274.40	266.80	267.20	554,426
2024-01-22	255.40	272.20	255.40	270.80	584,737
2024-01-19	260.00	262.80	258.00	262.80	503,925
2024-01-18	250.60	259.00	250.00	258.80	297,024
2024-01-17	253.60	254.00	245.80	250.20	591,902
2024-01-16	264.80	268.00	260.00	260.80	180,946
2024-01-15	259.60	266.20	258.80	263.60	380,768
2024-01-12	262.40	263.40	259.20	261.80	610,176
2024-01-11	259.00	261.80	255.00	256.20	365,016
2024-01-10	260.00	262.60	259.20	260.00	144,487
2024-01-09	261.60	267.40	260.60	261.60	147,830
2024-01-08	274.40	274.40	264.80	268.60	685,498
2024-01-05	274.60	274.60	262.00	266.20	375,232
2024-01-04	266.60	269.00	262.20	267.60	981,084
2024-01-03	273.40	273.40	264.80	265.60	298,880
2024-01-02	274.40	282.20	272.40	274.40	144,313
2024-01-01	279.40	279.40	279.40	279.40	0
2023-12-29	290.60	290.60	279.40	279.40	107,466
2023-12-28	282.40	285.00	279.40	283.40	258,852
2023-12-27	284.40	285.20	279.40	283.20	196,208
2023-12-26	279.00	279.00	279.00	279.00	0
2023-12-25	279.00	279.00	279.00	279.00	0
2023-12-22	276.80	282.60	276.80	279.00	116,079
2023-12-21	274.00	279.20	270.60	278.00	192,226
2023-12-20	279.00	279.00	272.00	277.40	897,358
2023-12-19	275.00	278.20	269.40	271.60	178,889
2023-12-18	275.80	275.80	268.00	271.00	299,828
2023-12-15	262.80	277.20	262.80	269.80	1,248,019
2023-12-14	253.20	270.40	253.20	268.80	652,333
2023-12-13	244.00	252.00	244.00	249.60	328,245
2023-12-12	255.20	256.20	247.00	247.00	349,692
2023-12-11	255.40	255.40	247.00	253.20	346,226
2023-12-08	252.40	252.40	247.40	249.40	195,274
2023-12-07	250.80	250.80	243.00	246.80	260,164
2023-12-06	242.60	249.80	242.60	247.40	1,696,411
2023-12-05	240.00	248.80	240.00	248.20	257,913
2023-12-04	256.60	256.60	244.80	245.40	283,380
2023-12-01	250.80	254.20	246.80	250.80	841,963
2023-11-30	249.40	252.80	249.00	249.80	1,390,199
2023-11-29	237.60	250.00	237.40	250.00	815,056
2023-11-28	231.20	238.00	230.80	238.00	290,079
2023-11-27	233.20	238.00	233.20	236.20	620,926
2023-11-24	238.20	238.20	232.80	233.80	450,749
2023-11-23	227.80	235.00	227.80	234.20	705,622
2023-11-22	229.20	235.00	229.20	233.20	921,525
2023-11-21	236.20	237.40	228.80	230.00	452,168
2023-11-20	235.00	237.00	231.20	236.60	1,476,315
2023-11-17	228.80	233.00	223.40	232.40	1,529,428
2023-11-16	233.00	235.80	220.20	222.40	1,343,379
2023-11-15	228.00	236.60	227.60	233.20	6,125,277
2023-11-14	214.00	225.20	210.60	225.00	2,495,653
2023-11-13	216.80	216.80	212.60	215.00	507,233
2023-11-10	216.80	216.80	210.00	213.40	537,366
2023-11-09	213.80	217.60	213.40	217.60	511,248
2023-11-08	217.80	217.80	212.40	213.40	1,185,927
2023-11-07	216.00	218.00	211.00	215.00	811,455
2023-11-06	215.60	220.00	214.40	217.20	4,151,249
2023-11-03	220.00	220.00	214.60	214.60	1,512,969
2023-11-02	215.00	220.00	213.40	217.20	2,871,322
2023-11-01	201.00	212.40	201.00	211.60	2,457,023
2023-10-31	211.00	213.80	205.40	205.80	320,681
2023-10-30	206.80	211.60	206.80	207.00	610,522
2023-10-27	198.50	207.40	198.50	207.00	2,086,403
2023-10-26	203.00	205.40	202.00	202.60	1,238,153
2023-10-25	199.90	204.60	195.30	202.60	1,347,136
2023-10-24	206.00	207.40	198.90	200.80	885,465
2023-10-23	200.00	206.20	200.00	206.20	1,165,399
2023-10-20	208.00	208.20	202.00	202.80	1,461,574
2023-10-19	203.00	212.20	202.40	208.00	2,375,949
2023-10-18	210.00	213.00	203.80	205.40	5,581,770
2023-10-17	208.00	208.00	197.20	198.00	3,484,149
2023-10-16	206.60	210.80	204.40	204.60	1,655,220
2023-10-13	218.20	218.20	210.40	210.80	473,529
2023-10-12	216.60	225.60	216.60	217.60	886,168
2023-10-11	226.40	228.20	219.20	220.20	469,146
2023-10-10	226.40	230.00	226.40	229.60	1,015,912
2023-10-09	233.00	233.00	220.40	222.80	940,200
2023-10-06	237.00	237.00	227.20	230.00	3,920,942
2023-10-05	231.60	240.00	231.60	235.00	1,154,391
2023-10-04	234.00	238.40	225.60	236.00	518,546
2023-10-03	254.60	254.60	237.60	238.00	333,385
2023-10-02	251.60	255.80	246.40	248.60	287,620
2023-09-29	249.80	256.20	249.40	252.80	447,975
2023-09-28	248.80	248.80	245.00	245.00	677,110
2023-09-27	255.20	255.20	247.20	249.00	401,457
2023-09-26	255.60	258.60	253.20	253.40	133,498
2023-09-25	272.00	272.00	255.00	259.40	266,897
2023-09-22	278.40	280.40	273.40	273.40	374,228
2023-09-21	272.00	279.60	271.20	278.00	367,607
2023-09-20	264.60	272.40	264.60	272.40	269,945
2023-09-19	271.00	272.00	258.60	260.00	424,199
2023-09-18	272.20	272.20	268.40	270.00	234,160
2023-09-15	273.20	273.80	269.00	270.80	486,488
2023-09-14	265.40	274.00	265.40	272.20	391,862
2023-09-13	268.20	269.00	264.80	266.60	244,862
2023-09-12	267.60	269.60	266.20	266.20	735,705
2023-09-11	260.00	269.20	260.00	267.80	347,961
2023-09-08	262.80	267.80	262.20	264.00	605,381
2023-09-07	257.80	266.80	257.80	266.40	262,264
2023-09-06	265.00	269.20	259.60	261.20	1,074,523
2023-09-05	272.00	272.20	268.60	270.00	910,619
2023-09-04	275.00	276.80	270.80	272.40	661,133
2023-09-01	270.40	276.40	270.40	275.20	325,954
2023-08-31	270.20	280.80	270.20	275.00	685,211
2023-08-30	265.60	276.20	265.60	275.40	524,952
2023-08-29	263.60	270.60	260.80	268.40	530,367
2023-08-28	261.60	261.60	261.60	261.60	0
2023-08-25	260.20	263.60	260.20	261.60	481,478
2023-08-24	267.80	267.80	262.00	262.00	512,354
2023-08-23	262.00	265.80	261.00	265.80	205,987
2023-08-22	263.00	265.20	261.00	262.00	306,723
2023-08-21	262.00	264.60	260.00	263.00	351,981
2023-08-18	268.20	268.20	259.40	262.60	335,925
2023-08-17	258.40	266.40	256.40	263.20	379,481
2023-08-16	255.20	263.00	246.00	257.60	564,827
2023-08-15	255.20	258.00	252.60	258.00	222,586
2023-08-14	258.00	258.00	251.80	256.60	793,206
2023-08-11	260.20	260.20	253.80	258.00	272,625
2023-08-10	267.20	267.80	260.00	262.20	211,379
2023-08-09	269.80	269.80	262.20	267.60	157,201
2023-08-08	267.40	268.60	261.60	263.40	115,276
2023-08-07	268.20	272.20	266.40	267.60	133,745
2023-08-04	265.00	273.20	265.00	272.60	304,759
2023-08-03	258.00	270.80	255.60	266.40	739,350
2023-08-02	263.80	269.40	261.00	261.00	486,799
2023-08-01	266.80	277.20	265.60	268.40	1,544,711
2023-07-31	252.20	274.00	247.80	268.60	2,001,812
2023-07-28	274.60	280.80	271.20	276.20	488,882
2023-07-27	283.60	284.40	278.00	279.20	815,074
2023-07-26	278.60	283.00	275.60	278.60	1,480,717
2023-07-25	272.20	281.20	272.00	281.20	165,546
2023-07-24	273.00	276.20	272.00	276.00	354,008
2023-07-21	274.40	275.60	270.00	272.20	256,248
2023-07-20	278.80	286.00	273.60	275.60	411,065
2023-07-19	260.40	276.40	260.40	276.40	763,284
2023-07-18	252.40	259.80	250.60	258.40	192,160
2023-07-17	255.40	255.40	248.20	250.20	225,874
2023-07-14	256.60	259.00	256.00	256.60	156,101
2023-07-13	260.40	261.60	256.20	258.00	391,813
2023-07-12	245.00	261.80	244.80	260.00	1,200,351
2023-07-11	238.00	242.00	235.60	242.00	540,370
2023-07-10	235.40	238.40	233.60	237.40	1,046,354
2023-07-07	235.80	238.40	233.00	236.60	404,047
2023-07-06	236.00	238.80	234.00	234.20	843,879
2023-07-05	245.60	245.60	235.80	240.20	655,867
2023-07-04	240.00	247.40	240.00	245.40	238,179
2023-07-03	242.00	247.20	242.00	244.60	270,031
2023-06-30	236.20	243.00	235.20	240.60	1,004,958
2023-06-29	240.00	240.00	233.20	234.40	761,643
2023-06-28	228.80	241.80	228.80	239.20	1,407,879
2023-06-27	232.20	233.60	229.80	230.40	439,990
2023-06-26	245.60	245.60	231.60	231.60	966,759
2023-06-23	248.60	249.20	238.00	239.40	1,040,051
2023-06-22	260.00	262.80	247.20	249.20	851,802
2023-06-21	266.00	271.20	260.00	262.40	2,159,553
2023-06-20	260.00	267.20	257.40	267.20	1,213,913
2023-06-19	265.00	265.40	259.00	259.00	673,374
2023-06-16	271.40	271.60	262.00	262.00	2,115,192
2023-06-15	273.60	276.60	268.20	276.00	675,832
2023-06-14	287.00	287.00	274.60	274.60	689,607
2023-06-13	293.80	296.00	283.20	284.60	332,935
2023-06-12	289.00	296.80	289.00	293.20	181,055
2023-06-09	291.20	295.40	291.00	293.60	266,334
2023-06-08	299.40	303.60	292.20	295.60	303,013
2023-06-07	290.00	295.60	290.00	295.60	349,877
2023-06-06	290.60	293.80	287.00	291.80	744,496
2023-06-05	305.00	305.00	293.40	293.80	360,672
2023-06-02	295.00	300.60	294.40	298.60	264,990
2023-06-01	294.80	295.60	291.00	293.80	425,453
2023-05-31	308.00	308.00	296.80	303.00	1,986,860
2023-05-30	295.00	301.80	294.40	299.80	468,461
2023-05-29	293.80	293.80	293.80	293.80	0
2023-05-26	298.20	300.40	289.60	293.80	784,095
2023-05-25	305.00	305.00	295.40	299.20	440,480
2023-05-24	307.60	311.40	297.60	300.40	2,896,919
2023-05-23	305.80	315.60	305.80	314.40	690,465
2023-05-22	304.20	305.60	299.20	305.00	440,563
2023-05-19	296.20	302.60	296.20	299.20	638,249
2023-05-18	291.80	297.20	289.60	297.20	762,934
2023-05-17	286.60	292.20	286.20	290.00	321,715
2023-05-16	291.00	296.80	287.00	287.60	364,403
2023-05-15	292.80	295.80	289.00	293.60	226,142
2023-05-12	288.00	292.40	286.80	289.80	529,730
2023-05-11	280.00	288.00	279.60	287.20	1,263,587
2023-05-10	273.60	287.00	273.60	285.00	810,403
2023-05-09	250.00	281.40	249.20	272.00	10,649,246
2023-05-08	298.00	298.00	298.00	298.00	0
2023-05-05	289.60	299.60	289.40	298.00	1,176,669
2023-05-04	289.20	295.80	287.60	287.60	577,281
2023-05-03	299.20	300.60	294.40	295.00	323,646
2023-05-02	308.20	308.20	298.00	298.00	656,012
2023-05-01	300.60	300.60	300.60	300.60	0
2023-04-28	298.20	303.80	293.40	300.60	646,542
2023-04-27	301.80	303.60	296.40	298.20	860,049
2023-04-26	302.00	306.00	298.60	306.00	369,448
2023-04-25	302.80	304.40	300.20	303.20	237,790
2023-04-24	306.00	315.60	305.80	306.80	248,047
2023-04-21	309.00	312.40	306.60	311.60	238,024
2023-04-20	322.00	325.20	310.80	312.00	421,329
2023-04-19	324.00	328.60	321.20	324.60	920,346
2023-04-18	333.40	333.40	323.80	333.00	788,614
2023-04-17	323.40	329.60	323.40	325.40	698,180
2023-04-14	319.20	328.20	319.20	326.60	451,895
2023-04-13	312.80	320.40	312.80	318.80	1,056,480
2023-04-12	309.60	313.40	307.40	311.20	352,016
2023-04-11	301.40	312.00	301.40	310.20	562,176
2023-04-10	300.80	300.80	300.80	300.80	0
2023-04-07	300.80	300.80	300.80	300.80	0
2023-04-06	293.20	301.60	293.20	300.80	305,282
2023-04-05	308.40	311.20	297.80	299.60	448,746
2023-04-04	319.80	319.80	309.80	310.00	464,872
2023-04-03	319.80	319.80	311.80	312.40	591,206
2023-03-31	318.20	318.20	309.00	313.20	451,294
2023-03-30	305.00	313.00	305.00	310.60	497,895
2023-03-29	298.00	298.80	288.20	297.60	1,600,989
2023-03-28	298.00	298.00	286.40	289.00	606,078
2023-03-27	300.00	301.00	294.80	294.80	443,027
2023-03-24	299.20	302.20	294.20	298.20	1,010,570
2023-03-23	301.80	304.20	297.40	301.60	1,672,988
2023-03-22	300.40	306.20	300.40	301.00	1,311,902
2023-03-21	311.40	319.20	301.60	301.60	427,807
2023-03-20	309.60	317.80	298.80	313.20	457,606
2023-03-17	303.00	312.80	302.20	310.80	1,748,962
2023-03-16	296.40	302.00	287.40	301.80	1,846,240
2023-03-15	303.80	303.80	283.80	293.80	1,331,959
2023-03-14	303.60	305.60	294.40	299.40	566,388
2023-03-13	305.40	309.00	291.20	296.20	499,450
2023-03-10	302.40	306.20	295.80	306.20	1,054,629
2023-03-09	306.80	310.20	303.40	308.80	705,760
2023-03-08	315.00	315.00	306.40	307.00	649,675
2023-03-07	324.00	324.00	313.80	315.40	501,801
2023-03-06	325.20	333.60	317.60	320.40	832,736
2023-03-03	330.00	336.00	330.00	332.80	210,912
2023-03-02	331.60	338.40	328.20	331.40	305,903
2023-03-01	333.40	337.00	329.40	332.00	249,688
2023-02-28	340.00	340.00	332.00	335.40	785,861
2023-02-27	337.20	341.00	332.20	340.60	457,054
2023-02-24	350.80	350.80	335.60	335.60	897,972
2023-02-23	328.60	344.40	328.60	343.00	395,721
2023-02-22	330.60	335.40	321.60	332.00	924,852
2023-02-21	337.80	339.00	329.40	331.60	748,598
2023-02-20	346.40	346.60	339.40	343.00	339,566
2023-02-17	342.80	345.00	339.20	339.20	488,628
2023-02-16	349.80	349.80	341.60	343.40	731,421
2023-02-15	333.20	346.20	333.20	342.00	500,197
2023-02-14	342.00	345.80	338.60	338.60	554,171
2023-02-13	342.00	343.00	339.40	340.80	546,493
2023-02-10	351.20	355.20	343.00	343.00	1,456,773
2023-02-09	350.20	356.40	350.00	355.00	223,261
2023-02-08	351.20	358.60	349.20	350.00	340,567
2023-02-07	348.00	351.80	343.00	347.80	702,849
2023-02-06	355.60	355.60	346.80	352.20	456,904
2023-02-03	360.00	364.20	354.40	357.00	1,026,156
2023-02-02	345.60	367.80	343.80	366.60	2,000,384
2023-02-01	335.20	351.60	335.20	343.60	1,162,135
2023-01-31	338.80	342.00	331.60	339.80	395,545
2023-01-30	335.00	341.00	332.40	340.00	257,808
2023-01-27	335.60	345.80	335.60	343.60	817,494
2023-01-26	342.40	345.00	335.80	338.60	749,336
2023-01-25	344.40	346.20	336.20	340.00	1,546,974
2023-01-24	334.20	344.60	334.20	342.80	620,885
2023-01-23	325.20	337.60	325.20	337.60	695,406
2023-01-20	342.40	344.20	326.20	331.40	840,660
2023-01-19	318.00	334.80	310.60	333.00	485,503
2023-01-18	313.00	318.80	310.00	314.60	389,413
2023-01-17	313.80	320.00	313.40	314.60	815,016
2023-01-16	315.40	320.40	309.00	314.80	473,497
2023-01-13	327.40	327.40	317.40	322.80	374,207
2023-01-12	319.00	324.40	310.60	321.00	978,639
2023-01-11	311.00	313.40	307.00	311.80	900,500
2023-01-10	307.40	313.00	307.40	310.20	656,178
2023-01-09	314.00	314.00	304.40	308.00	262,450
2023-01-06	311.60	311.60	300.40	307.00	236,910
2023-01-05	298.40	305.80	289.80	305.40	304,858
2023-01-04	286.00	292.20	283.80	292.00	380,669
2023-01-03	271.20	286.00	271.20	282.60	416,410
2023-01-02	273.20	273.20	273.20	273.20	0
2022-12-30	280.80	281.40	273.20	273.20	110,493
2022-12-29	284.20	284.20	273.60	279.60	172,511
2022-12-28	283.00	283.00	274.80	277.40	209,946
2022-12-27	277.40	277.40	277.40	277.40	0
2022-12-26	277.40	277.40	277.40	277.40	0
2022-12-23	266.40	277.40	266.20	277.40	139,425
2022-12-22	262.80	270.40	262.80	268.00	522,952
2022-12-21	267.00	279.40	264.60	264.60	378,514
2022-12-20	273.40	273.80	265.80	267.80	2,050,533
2022-12-19	273.20	281.80	273.20	277.80	337,184
2022-12-16	286.80	286.80	270.80	275.40	1,329,955
2022-12-15	288.00	290.80	283.80	286.20	838,794
2022-12-14	281.00	293.20	279.80	290.60	558,451
2022-12-13	266.60	287.60	266.60	281.20	710,688
2022-12-12	279.60	279.80	270.40	272.80	358,170
2022-12-09	278.00	282.00	275.60	280.80	169,438
2022-12-08	275.60	278.40	272.40	274.80	336,328
2022-12-07	282.40	284.00	275.40	275.40	542,257
2022-12-06	288.00	289.20	279.60	283.00	441,423
2022-12-05	284.40	290.40	284.40	286.20	305,546
2022-12-02	281.20	296.80	281.20	288.80	295,789
2022-12-01	288.80	293.40	286.40	288.80	522,302
2022-11-30	294.80	294.80	286.20	290.00	885,198
2022-11-29	288.80	290.80	285.40	285.40	405,959
2022-11-28	290.80	295.80	286.40	286.40	213,477
2022-11-25	299.80	299.80	288.00	296.20	280,227
2022-11-24	296.00	298.80	290.60	292.60	196,106
2022-11-23	288.00	292.60	285.40	290.20	220,514
2022-11-22	287.20	292.00	285.20	289.40	364,144
2022-11-21	290.00	291.00	285.20	289.60	291,534
2022-11-18	280.40	290.00	277.40	288.80	2,338,153
2022-11-17	286.20	286.80	278.80	279.80	523,965
2022-11-16	292.80	292.80	273.40	284.80	1,093,726
2022-11-15	292.60	305.40	292.60	296.80	1,634,944
2022-11-14	298.40	304.40	296.80	301.40	916,242
2022-11-11	278.80	302.80	278.80	300.20	1,820,385
2022-11-10	267.00	287.40	261.20	286.00	369,362
2022-11-09	269.00	269.00	264.00	268.00	245,535
2022-11-08	260.40	270.00	260.00	269.00	230,826
2022-11-07	257.20	270.00	254.00	263.40	2,678,631
2022-11-04	254.80	257.60	246.40	255.00	472,888
2022-11-03	252.20	254.40	247.00	251.60	903,254
2022-11-02	263.20	263.20	251.00	252.40	715,087
2022-11-01	255.40	264.20	252.00	257.40	1,474,557
2022-10-31	252.60	255.00	248.20	252.40	343,847
2022-10-28	247.40	253.80	246.40	252.20	280,199
2022-10-27	253.60	256.20	250.00	253.60	325,100
2022-10-26	249.20	256.00	245.60	251.60	463,356
2022-10-25	235.20	245.80	232.40	244.40	520,308
2022-10-24	239.60	239.60	229.60	233.00	902,315
2022-10-21	247.20	247.20	227.80	233.00	607,770
2022-10-20	240.20	244.60	238.80	243.60	494,655
2022-10-19	246.00	247.00	241.40	245.40	428,308
2022-10-18	236.20	245.00	234.00	245.00	932,868
2022-10-17	227.40	241.20	227.20	234.00	795,620
2022-10-14	231.40	232.80	223.40	225.40	1,391,270
2022-10-13	235.60	236.20	219.20	226.40	811,449
2022-10-12	240.00	243.40	228.40	228.40	1,003,460
2022-10-11	240.00	249.00	238.60	244.40	927,940
2022-10-10	256.40	259.00	247.60	249.60	735,448
2022-10-07	240.00	252.20	218.00	251.80	4,119,001
2022-10-06	303.00	303.40	298.60	302.00	682,268
2022-10-05	308.00	308.00	298.80	302.80	911,915
2022-10-04	297.00	314.00	297.00	307.80	1,660,651
2022-10-03	290.00	294.40	287.60	292.80	1,278,737
2022-09-30	276.40	294.80	276.40	292.60	1,029,802
2022-09-29	295.80	295.80	275.60	281.60	793,454
2022-09-28	300.00	300.00	286.20	297.40	1,073,625
2022-09-27	313.00	317.80	296.60	300.00	1,272,570
2022-09-26	326.00	326.00	308.20	313.00	582,070
2022-09-23	324.60	330.20	322.40	324.20	1,597,782
2022-09-22	340.00	340.00	324.80	325.00	347,555
2022-09-21	318.80	344.20	318.80	336.20	949,043
2022-09-20	329.40	341.60	325.40	327.80	800,382
2022-09-19	343.20	343.20	343.20	343.20	0
2022-09-16	325.20	343.20	321.60	343.20	1,927,243
2022-09-15	325.20	331.40	323.80	328.40	560,530
2022-09-14	323.40	323.60	314.20	320.40	767,633
2022-09-13	331.20	341.00	322.40	322.40	493,745
2022-09-12	325.60	341.60	325.60	340.00	442,579
2022-09-09	324.60	328.40	321.00	326.20	496,630
2022-09-08	319.00	325.20	316.00	322.60	621,970
2022-09-07	318.60	323.60	316.40	322.60	449,754
2022-09-06	327.00	334.60	319.40	323.00	565,073
2022-09-05	336.40	336.40	323.80	325.20	608,063
2022-09-02	320.80	332.80	313.20	332.80	573,811
2022-09-01	335.80	335.80	318.00	319.00	558,382
2022-08-31	341.60	345.40	329.00	334.60	1,174,844
2022-08-30	338.00	356.00	335.60	340.80	512,375
2022-08-29	337.20	337.20	337.20	337.20	0
2022-08-26	348.20	349.20	337.20	337.20	485,993
2022-08-25	335.80	350.20	333.40	345.00	766,591
2022-08-24	355.60	357.00	340.20	341.80	1,030,133
2022-08-23	355.00	365.80	349.40	353.20	745,542
2022-08-22	381.80	381.80	359.00	364.00	800,230
2022-08-19	413.80	413.80	378.00	379.00	1,376,550
2022-08-18	462.00	462.00	422.00	422.00	615,063
2022-08-17	465.00	469.60	453.00	455.20	394,506
2022-08-16	472.40	480.00	466.60	468.80	241,125
2022-08-15	470.60	479.60	470.60	477.00	254,362
2022-08-12	472.40	478.80	472.40	477.80	445,529
2022-08-11	489.80	489.80	472.40	475.60	354,631
2022-08-10	472.00	479.40	461.20	478.20	463,289
2022-08-09	474.40	474.40	465.60	465.60	366,782
2022-08-08	476.80	476.80	465.00	470.00	376,820
2022-08-05	482.60	484.00	465.40	465.60	349,631
2022-08-04	484.20	489.20	481.40	484.40	116,724
2022-08-03	475.00	486.00	475.00	486.00	227,995
2022-08-02	487.60	493.80	477.80	479.80	136,602
2022-08-01	497.00	498.00	489.60	495.20	132,016
2022-07-29	469.60	497.60	469.60	495.00	203,069
2022-07-28	466.60	481.80	466.60	479.40	422,288
2022-07-27	469.40	476.00	466.80	472.00	553,241
2022-07-26	490.00	490.00	465.00	469.20	283,766
2022-07-25	485.20	490.20	481.60	485.40	122,561
2022-07-22	482.20	491.00	482.20	487.00	298,840
2022-07-21	484.60	487.40	478.80	487.40	145,810
2022-07-20	484.60	484.60	477.60	479.00	241,519
2022-07-19	457.80	480.00	457.80	478.80	121,865
2022-07-18	477.80	477.80	467.80	470.00	186,666
2022-07-15	458.60	467.60	457.20	466.60	215,985
2022-07-14	448.60	456.00	447.80	455.60	310,819
2022-07-13	465.20	465.80	450.00	454.00	413,022
2022-07-12	455.60	461.20	448.80	461.20	501,645
2022-07-11	451.40	454.00	444.40	451.40	185,072
2022-07-08	458.20	458.20	443.20	454.40	273,197
2022-07-07	453.60	453.60	446.60	449.40	246,861
2022-07-06	427.20	448.80	427.20	447.60	395,571
2022-07-05	434.60	450.00	428.60	436.20	256,040
2022-07-04	449.60	450.20	442.40	443.80	205,640
2022-07-01	448.00	449.80	438.00	444.00	230,102
2022-06-30	444.80	452.20	439.40	448.00	427,773
2022-06-29	463.40	463.40	448.60	455.20	209,080
2022-06-28	469.60	469.60	457.20	462.60	1,085,395
2022-06-27	457.20	470.00	457.20	461.80	285,877
2022-06-24	439.40	458.40	439.20	458.40	655,720
2022-06-23	445.20	445.20	434.20	441.40	493,359
2022-06-22	443.00	450.00	438.40	446.00	976,548
2022-06-21	450.20	462.60	450.20	450.80	648,736
2022-06-20	470.20	476.20	443.60	450.80	404,171
2022-06-17	487.60	487.60	470.20	471.60	1,588,798
2022-06-16	505.00	505.00	473.00	479.60	828,684
2022-06-15	502.50	503.00	494.60	497.40	1,199,013
2022-06-14	508.00	508.00	487.20	492.80	529,448
2022-06-13	510.50	510.50	493.00	496.00	327,190
2022-06-10	530.00	530.00	513.00	513.00	325,710
2022-06-09	528.50	533.50	525.00	530.50	580,770
2022-06-08	542.00	543.50	535.50	541.00	270,581
2022-06-07	537.00	549.50	537.00	542.00	624,413
2022-06-06	541.00	550.50	541.00	545.50	805,320
2022-06-03	532.00	532.00	532.00	532.00	0
2022-06-02	532.00	532.00	532.00	532.00	0
2022-06-01	522.00	540.00	522.00	532.00	784,573
2022-05-31	539.00	539.00	528.00	535.00	642,913
2022-05-30	544.50	546.00	533.00	537.50	946,685
2022-05-27	553.50	553.50	538.00	541.00	273,058
2022-05-26	543.50	543.50	529.50	540.00	859,985
2022-05-25	542.00	542.00	527.00	530.00	767,304
2022-05-24	517.50	533.50	517.50	530.00	372,609
2022-05-23	534.50	535.00	526.00	530.00	293,074
2022-05-20	518.50	530.50	516.00	521.50	388,638
2022-05-19	522.00	530.50	513.50	528.00	474,043
2022-05-18	533.50	539.00	522.50	527.00	320,278
2022-05-17	527.50	542.00	527.50	535.00	311,046
2022-05-16	526.00	541.50	526.00	528.00	289,073
2022-05-13	539.50	545.50	536.00	540.50	406,215
2022-05-12	527.50	536.50	518.50	534.50	677,329
2022-05-11	574.00	575.50	522.50	535.50	4,721,926
2022-05-10	576.00	594.00	576.00	589.00	746,896
2022-05-09	589.50	589.50	567.50	577.50	1,146,732
2022-05-06	594.00	594.00	573.50	585.00	681,438
2022-05-05	607.00	618.50	590.00	592.50	337,445
2022-05-04	598.00	606.00	594.50	603.50	305,866
2022-05-03	612.00	614.00	590.50	596.00	1,407,629
2022-05-02	612.50	612.50	612.50	612.50	0
2022-04-29	610.00	630.00	606.50	612.50	1,618,665
2022-04-28	610.00	614.50	598.50	600.00	327,456
2022-04-27	611.50	618.50	602.00	605.00	524,370
2022-04-26	636.00	636.00	611.50	611.50	429,046
2022-04-25	633.00	638.00	618.50	628.00	368,398
2022-04-22	634.50	650.00	634.50	640.00	414,513
2022-04-21	647.50	651.50	645.00	647.00	176,286
2022-04-20	636.00	652.50	636.00	648.00	225,674
2022-04-19	655.00	657.50	643.50	650.00	243,861
2022-04-18	654.00	654.00	654.00	654.00	0
2022-04-15	654.00	654.00	654.00	654.00	0
2022-04-14	653.50	655.50	650.00	654.00	172,591
2022-04-13	640.00	650.00	631.00	650.00	412,800
2022-04-12	661.50	663.00	638.50	640.00	597,568
2022-04-11	670.00	676.00	662.50	669.00	151,876
2022-04-08	659.00	678.00	659.00	672.50	222,966
2022-04-07	680.00	689.50	637.00	670.00	1,207,146
2022-04-06	692.50	695.50	682.00	692.50	249,812
2022-04-05	695.50	696.50	685.00	687.00	169,020
2022-04-04	685.50	693.50	680.00	690.50	228,034
2022-04-01	681.50	690.50	681.00	681.00	243,162
2022-03-31	665.00	686.00	665.00	681.00	342,430
2022-03-30	692.50	695.00	677.50	677.50	434,843
2022-03-29	687.00	692.50	678.00	692.50	210,924
2022-03-28	660.00	685.50	660.00	681.00	151,947
2022-03-25	664.00	681.00	664.00	672.50	488,349
2022-03-24	638.00	669.00	638.00	664.50	350,861
2022-03-23	663.00	663.00	643.00	653.00	198,867
2022-03-22	651.00	666.00	651.00	663.00	229,255
2022-03-21	673.50	678.50	658.50	665.00	343,159
2022-03-18	680.00	687.50	660.00	679.00	610,151
2022-03-17	653.00	686.50	650.00	674.00	368,951
2022-03-16	639.50	652.50	631.00	643.50	592,808
2022-03-15	630.00	631.50	617.50	624.50	145,232
2022-03-14	628.00	643.00	618.50	635.00	350,319
2022-03-11	621.50	624.50	604.50	618.00	434,140
2022-03-10	623.00	623.00	596.00	602.00	227,411
2022-03-09	601.50	611.00	591.50	611.00	591,423
2022-03-08	594.50	596.00	571.00	590.00	489,273
2022-03-07	568.50	587.50	540.50	577.50	295,722
2022-03-04	619.50	619.50	573.00	573.50	269,410
2022-03-03	617.50	630.50	603.50	604.00	238,372
2022-03-02	613.00	630.00	611.00	627.50	137,021
2022-03-01	652.00	652.00	613.00	613.00	247,955
2022-02-28	630.00	639.00	616.00	639.00	287,886
2022-02-25	611.50	634.50	611.00	634.50	841,808
2022-02-24	632.00	632.00	599.00	610.00	325,527
2022-02-23	653.00	656.50	632.00	632.00	201,150
2022-02-22	651.00	666.50	648.00	649.50	314,950
2022-02-21	652.50	664.00	649.00	659.00	189,977
2022-02-18	653.00	663.50	650.50	652.50	162,649
2022-02-17	679.50	679.50	653.50	655.00	362,204
2022-02-16	682.00	682.00	670.00	676.00	151,460
2022-02-15	666.50	681.00	666.00	681.00	124,484
2022-02-14	675.00	675.00	663.00	670.00	140,659
2022-02-11	677.50	689.50	677.50	681.50	96,179
2022-02-10	685.00	695.50	681.50	691.00	142,901
2022-02-09	657.50	690.00	657.50	683.50	163,779
2022-02-08	679.50	691.00	671.00	679.00	96,553
2022-02-07	670.50	689.00	670.50	679.00	279,643
2022-02-04	686.00	704.00	681.00	681.00	117,812
2022-02-03	702.50	709.00	699.50	700.00	123,343
2022-02-02	701.50	704.50	697.50	703.50	736,972
2022-02-01	718.50	718.50	691.00	696.50	496,890
2022-01-31	674.50	704.50	674.50	701.00	470,887
2022-01-28	672.50	686.00	672.50	682.50	378,330
2022-01-27	661.50	690.00	661.50	687.00	175,164
2022-01-26	686.50	694.00	677.50	679.50	206,603
2022-01-25	691.00	696.00	675.50	681.00	205,279
2022-01-24	703.00	708.50	676.50	682.50	251,319
2022-01-21	710.00	712.00	698.50	706.00	222,013
2022-01-20	735.50	735.50	706.50	715.00	301,797
2022-01-19	720.50	727.50	706.50	717.00	875,046
2022-01-18	704.50	727.00	692.00	713.00	828,474
2022-01-17	663.50	700.50	663.50	688.50	208,096
2022-01-14	683.50	697.50	680.00	681.50	122,530
2022-01-13	699.50	699.50	673.50	683.50	234,193
2022-01-12	680.50	689.00	676.00	680.50	383,196
2022-01-11	686.00	687.50	670.00	672.00	149,077
2022-01-10	682.50	701.50	680.50	682.50	78,257
2022-01-07	716.50	716.50	692.50	697.50	69,745
2022-01-06	696.00	707.00	695.50	699.50	152,668
2022-01-05	705.00	718.00	703.50	705.50	103,273
2022-01-04	698.50	718.50	698.50	712.50	237,285
2022-01-03	692.50	692.50	692.50	692.50	0
2021-12-31	682.50	700.00	682.50	692.50	72,685
2021-12-30	703.50	708.00	698.00	699.50	122,421
2021-12-29	713.00	714.00	700.00	705.50	133,982
2021-12-28	701.50	701.50	701.50	701.50	0
2021-12-27	701.50	701.50	701.50	701.50	0
2021-12-24	716.00	716.00	701.50	701.50	17,299
2021-12-23	697.50	706.00	695.00	703.00	73,069
2021-12-22	677.50	694.00	675.50	694.00	125,363
2021-12-21	684.00	686.50	677.50	677.50	83,666
2021-12-20	673.50	683.00	668.50	675.50	95,032
2021-12-17	713.00	713.00	688.00	690.50	275,916
2021-12-16	700.50	702.00	692.00	692.00	139,417
2021-12-15	694.00	694.00	685.50	692.00	300,145
2021-12-14	694.00	700.50	688.50	688.50	283,648
2021-12-13	703.00	703.00	692.00	692.00	125,630
2021-12-10	702.00	706.50	698.00	699.00	141,869
2021-12-09	720.50	720.50	706.00	707.00	81,486
2021-12-08	713.50	729.00	713.00	715.00	224,413
2021-12-07	710.00	722.50	707.50	715.50	111,372
2021-12-06	699.00	712.50	696.50	707.50	82,198
2021-12-03	701.00	702.00	690.00	692.50	107,718
2021-12-02	698.50	706.50	696.00	697.00	104,599
2021-12-01	715.50	715.50	697.50	705.50	127,305
2021-11-30	697.50	705.00	693.50	693.50	731,375
2021-11-29	716.50	716.50	701.50	708.50	100,777
2021-11-26	708.50	721.00	701.00	701.00	273,674
2021-11-25	729.50	734.00	723.00	723.50	74,807
2021-11-24	710.00	745.00	710.00	730.50	391,156
2021-11-23	725.50	730.50	722.00	725.00	70,843
2021-11-22	754.00	754.00	729.00	731.50	155,011
2021-11-19	759.50	759.50	732.50	737.50	392,125
2021-11-18	734.00	744.00	730.00	743.50	155,674
2021-11-17	736.00	742.00	714.50	724.50	349,957
2021-11-16	742.00	746.50	736.00	738.00	247,757
2021-11-15	734.00	744.00	733.00	744.00	64,202
2021-11-12	738.00	742.50	734.50	740.00	114,797
2021-11-11	731.00	742.00	729.50	738.00	78,968
2021-11-10	726.00	734.00	726.00	731.00	161,076
2021-11-09	744.00	745.00	729.50	732.00	95,081
2021-11-08	750.00	755.50	737.50	745.00	227,007
2021-11-05	754.50	757.00	737.50	751.00	372,408
2021-11-04	734.00	755.00	724.50	754.50	684,039
2021-11-03	727.50	730.00	720.50	726.50	101,651
2021-11-02	734.00	734.00	710.00	722.00	227,564
2021-11-01	695.50	718.00	695.50	714.00	259,057
2021-10-29	735.50	735.50	708.50	708.50	162,072
2021-10-28	712.50	721.00	712.00	714.50	92,877
2021-10-27	749.00	749.00	714.50	714.50	172,978
2021-10-26	748.50	748.50	724.50	731.00	96,621
2021-10-25	723.50	731.50	720.00	726.50	117,334
2021-10-22	707.50	724.00	706.00	723.00	147,413
2021-10-21	703.00	713.50	702.50	709.00	157,689
2021-10-20	743.00	743.00	718.00	718.00	157,282
2021-10-19	727.00	727.00	720.00	726.00	133,315
2021-10-18	722.00	726.50	718.00	719.00	108,932
2021-10-15	737.00	737.00	719.50	726.00	217,995
2021-10-14	721.50	721.50	708.00	717.00	168,077
2021-10-13	693.00	721.00	693.00	716.00	162,542
2021-10-12	703.00	714.50	703.00	713.00	144,134
2021-10-11	724.50	724.50	698.50	713.00	212,228
2021-10-08	721.50	724.00	705.50	714.00	208,757
2021-10-07	701.50	710.00	692.00	705.50	320,528
2021-10-06	701.50	703.50	689.50	691.50	286,190
2021-10-05	712.50	717.00	703.00	707.00	160,748
2021-10-04	729.00	730.50	711.50	711.50	127,709
2021-10-01	737.50	746.50	731.00	732.50	256,463
2021-09-30	761.00	762.50	746.00	746.00	412,876
2021-09-29	733.50	758.50	733.50	753.50	340,311
2021-09-28	746.00	746.00	731.00	734.50	292,387
2021-09-27	771.00	771.00	743.50	746.00	194,760
2021-09-24	773.00	773.50	762.00	763.50	139,891
2021-09-23	793.50	793.50	769.50	774.50	179,853
2021-09-22	769.50	791.50	769.50	786.50	442,839
2021-09-21	796.00	796.00	774.50	780.50	308,190
2021-09-20	801.00	802.50	783.00	786.50	546,203
2021-09-17	822.50	828.00	805.50	807.00	442,598
2021-09-16	792.00	819.50	792.00	819.50	233,566
2021-09-15	788.00	815.00	788.00	807.00	140,260
2021-09-14	815.50	817.50	805.50	807.50	125,872
2021-09-13	818.50	825.00	810.00	815.00	109,352
2021-09-10	792.50	815.00	792.50	811.50	103,358
2021-09-09	807.00	816.00	800.00	813.50	140,997
2021-09-08	825.00	843.00	818.00	818.00	508,159
2021-09-07	845.00	846.00	836.50	845.00	1,271,398
2021-09-06	857.00	857.00	834.00	840.50	218,944
2021-09-03	831.00	844.00	829.50	839.50	430,458
2021-09-02	818.00	839.00	818.00	834.00	287,459
2021-09-01	806.00	824.00	806.00	824.00	579,012
2021-08-31	801.50	814.00	798.50	808.50	259,320
2021-08-30	801.50	801.50	801.50	801.50	0
2021-08-27	795.00	803.00	793.00	801.50	251,725
2021-08-26	787.50	802.00	777.50	799.50	215,053
2021-08-25	783.00	796.00	779.50	784.50	144,204
2021-08-24	774.00	783.00	767.50	780.50	406,135
2021-08-23	780.00	780.00	763.00	773.00	154,362
2021-08-20	774.00	792.50	767.00	767.00	469,629
2021-08-19	759.50	801.00	753.00	786.50	895,087
2021-08-18	749.50	764.50	746.00	756.50	291,504
2021-08-17	742.50	755.50	741.50	745.50	186,715
2021-08-16	746.00	751.50	743.00	743.50	94,426
2021-08-13	771.00	771.00	746.00	750.50	174,076
2021-08-12	750.00	755.00	744.00	751.50	203,226
2021-08-11	737.00	748.00	733.50	746.50	184,418
2021-08-10	738.00	738.50	731.50	733.00	203,933
2021-08-09	731.00	742.00	728.50	737.00	133,272
2021-08-06	738.00	749.50	734.50	740.00	110,709
2021-08-05	738.50	750.00	737.00	746.50	219,958
2021-08-04	735.50	745.00	735.50	739.00	200,377
2021-08-03	724.50	736.50	720.50	734.50	129,353
2021-08-02	732.00	738.00	720.50	727.00	416,681
2021-07-30	733.50	733.50	712.00	730.50	165,024
2021-07-29	735.00	735.00	717.50	727.00	168,855
2021-07-28	745.00	745.00	726.00	734.50	320,646
2021-07-27	750.00	750.00	727.00	734.00	269,528
2021-07-26	726.50	743.00	726.50	737.50	186,276

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911