Schroder Bsc S. Share History

Schroder Bsc S. Share Price history. The following table shows end-of-day data SBSI historical share prices for Schroder Bsc S., 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	66.00	66.00	66.00	66.00	0
2026-05-22	66.50	66.50	66.00	66.00	0
2026-05-21	66.50	66.50	66.00	66.00	21,176
2026-05-20	66.50	66.50	66.00	66.00	12,973
2026-05-19	66.50	66.50	66.00	66.00	221,725
2026-05-18	66.50	66.50	66.00	66.00	54,002
2026-05-15	65.50	65.50	64.00	65.50	699
2026-05-14	65.50	65.50	64.25	65.50	3,000
2026-05-13	65.50	65.50	64.25	64.25	5,782
2026-05-12	65.50	65.50	64.25	64.25	5,746
2026-05-11	65.50	65.50	64.50	64.50	0
2026-05-08	65.50	65.50	64.50	64.50	308
2026-05-07	64.50	64.50	64.00	64.50	5,946
2026-05-06	63.50	64.00	63.50	64.00	18
2026-05-05	63.50	62.00	62.00	62.00	603
2026-05-04	62.50	62.50	62.50	62.50	0
2026-05-01	63.50	63.50	62.50	62.50	10
2026-04-30	64.50	64.50	62.50	62.50	3,006
2026-04-29	63.00	64.50	63.00	63.25	250
2026-04-28	64.50	64.50	63.25	63.25	95,114
2026-04-27	64.50	64.50	63.50	63.50	0
2026-04-24	65.50	65.50	63.50	63.50	50,276
2026-04-23	65.50	65.50	64.50	64.50	0
2026-04-22	65.50	65.50	64.50	64.50	6,897
2026-04-21	65.50	65.50	64.50	64.50	0
2026-04-20	65.50	65.50	64.50	64.50	0
2026-04-17	65.50	65.50	64.50	64.50	2
2026-04-16	64.50	64.50	64.00	64.50	0
2026-04-15	62.50	64.00	62.50	64.00	0
2026-04-14	62.50	62.50	62.50	62.50	4
2026-04-13	62.50	62.50	61.00	62.50	591
2026-04-10	62.50	62.50	61.00	62.50	7,881
2026-04-09	62.50	62.50	62.50	62.50	20,872
2026-04-08	62.50	62.50	61.00	62.50	10,509
2026-04-07	62.50	62.50	62.00	62.00	2,400
2026-04-06	62.00	62.00	62.00	62.00	0
2026-04-03	62.00	62.00	62.00	62.00	0
2026-04-02	61.50	62.00	61.50	62.00	145,000
2026-04-01	61.50	61.50	61.50	61.50	8,000
2026-03-31	63.50	63.50	61.50	61.50	718,442
2026-03-30	63.50	63.50	62.50	62.50	0
2026-03-27	63.50	63.50	62.50	62.50	45,001
2026-03-26	63.50	63.50	62.50	62.50	4
2026-03-25	63.50	63.50	62.50	62.50	0
2026-03-24	63.50	63.50	62.50	62.50	5,805
2026-03-23	64.50	64.50	62.50	62.50	19,768
2026-03-20	64.50	64.50	60.50	63.25	16,967
2026-03-19	64.50	64.50	63.25	63.25	18
2026-03-18	64.50	64.50	63.50	63.50	9,350
2026-03-17	64.50	64.50	63.50	63.50	27,900
2026-03-16	64.50	64.50	63.50	63.50	0
2026-03-13	64.50	64.50	63.50	63.50	0
2026-03-12	64.50	64.50	63.50	63.50	3,200
2026-03-11	64.50	64.50	63.50	63.50	200,021
2026-03-10	64.50	64.50	63.50	63.50	0
2026-03-09	64.50	64.50	63.50	63.50	4,917
2026-03-06	64.50	64.50	64.00	64.00	21,585
2026-03-05	63.50	64.00	63.50	64.00	463
2026-03-04	63.50	63.50	62.00	63.50	17
2026-03-03	64.50	64.50	63.50	63.50	0
2026-03-02	64.50	64.50	63.50	63.50	0
2026-02-27	64.50	63.50	63.00	63.50	109,001
2026-02-26	64.50	64.50	63.25	63.50	31,100
2026-02-25	64.50	64.50	63.25	63.25	0
2026-02-24	64.50	64.50	63.25	63.25	20,000
2026-02-23	64.50	64.50	63.25	63.25	25,407
2026-02-20	64.50	64.50	63.25	63.25	40
2026-02-19	64.50	64.50	63.25	63.25	1,003
2026-02-18	64.50	64.50	63.50	63.50	23,181
2026-02-17	64.50	64.50	63.75	63.75	28,900
2026-02-16	64.00	64.00	63.75	63.75	5
2026-02-13	64.50	64.50	63.75	63.75	45,000
2026-02-12	64.50	64.50	64.00	64.00	5,000
2026-02-11	64.50	64.50	64.00	64.00	1,024
2026-02-10	64.50	64.50	64.00	64.00	5,000
2026-02-09	64.50	64.50	64.00	64.00	0
2026-02-06	64.50	64.50	64.00	64.00	40,000
2026-02-05	64.50	64.50	64.50	64.50	2,800
2026-02-04	64.50	64.50	64.50	64.50	0
2026-02-03	65.50	65.00	64.50	64.50	25,494
2026-02-02	65.50	65.50	65.00	65.00	9
2026-01-30	65.50	65.50	65.00	65.00	47,500
2026-01-29	65.50	65.50	65.00	65.00	26,509
2026-01-28	65.50	65.50	65.50	65.50	10,792
2026-01-27	65.50	66.00	63.50	66.00	30,123
2026-01-26	65.50	66.00	63.50	66.00	107
2026-01-23	65.50	66.00	65.50	66.00	56,000
2026-01-22	66.50	66.50	65.50	66.00	65,000
2026-01-21	66.50	66.50	66.00	66.00	12,811
2026-01-20	66.50	67.00	66.00	66.00	15,863
2026-01-19	66.50	67.00	66.50	67.00	0
2026-01-16	66.50	67.00	66.50	67.00	40,000
2026-01-15	66.50	67.00	66.50	67.00	1,525
2026-01-14	67.50	67.50	66.50	67.00	30,981
2026-01-13	66.50	67.50	65.00	67.50	43,458
2026-01-12	66.50	66.50	66.50	66.50	0
2026-01-09	66.50	66.50	66.50	66.50	37,542
2026-01-08	66.50	66.50	65.50	66.50	14,099
2026-01-07	65.50	65.50	65.50	65.50	22,900
2026-01-06	64.50	65.50	64.50	65.50	1,727
2026-01-05	64.50	65.00	64.50	65.00	18,600
2026-01-02	64.50	64.75	64.50	64.75	2,565
2026-01-01	64.50	64.50	64.50	64.50	0
2025-12-31	63.50	64.50	63.50	64.50	95
2025-12-30	63.50	64.00	63.50	64.00	0
2025-12-29	63.50	65.00	64.00	64.00	402
2025-12-26	64.00	64.00	64.00	64.00	0
2025-12-25	64.00	64.00	64.00	64.00	0
2025-12-24	63.50	64.00	63.50	64.00	319
2025-12-23	63.50	64.00	63.50	64.00	10,718
2025-12-22	63.50	64.00	63.50	64.00	2,956
2025-12-19	63.50	64.00	63.50	64.00	659
2025-12-18	63.50	66.00	66.00	66.00	529
2025-12-17	63.50	65.00	65.00	65.00	817
2025-12-16	63.50	64.00	63.50	64.00	516
2025-12-15	63.50	65.00	64.00	64.00	14,011
2025-12-12	62.00	64.00	62.00	63.50	6,341
2025-12-11	62.50	63.50	62.50	63.50	113,084
2025-12-10	64.50	65.00	63.00	63.00	26,068
2025-12-09	64.50	65.00	64.50	65.00	31,896
2025-12-08	64.50	64.75	64.50	64.75	13,132
2025-12-05	67.25	67.25	64.25	64.75	61,669
2025-12-04	67.25	67.25	65.50	66.00	390,562
2025-12-03	67.25	67.25	67.25	67.25	6,227
2025-12-02	67.25	67.25	67.25	67.25	2,572
2025-12-01	69.25	68.75	67.25	67.25	10,693
2025-11-28	69.25	69.75	68.75	68.75	109,061
2025-11-27	70.00	70.00	69.75	69.75	0
2025-11-26	70.00	70.00	70.00	70.00	6
2025-11-25	70.00	70.00	70.00	70.00	0
2025-11-24	70.00	70.00	70.00	70.00	199
2025-11-21	70.00	71.25	70.00	70.00	3,050
2025-11-20	70.50	71.50	70.50	71.25	1
2025-11-19	71.50	72.00	71.50	71.50	7,000
2025-11-18	71.50	72.50	71.50	72.00	16,800
2025-11-17	72.50	73.25	72.50	72.50	28,666
2025-11-14	72.50	73.00	72.50	73.00	98,094
2025-11-13	73.50	74.00	71.50	71.50	43,131
2025-11-12	71.50	74.50	71.50	74.50	32,220
2025-11-11	71.50	72.00	71.50	72.00	41,385
2025-11-10	70.50	71.50	70.50	71.50	669
2025-11-07	71.50	71.50	71.50	71.50	60,701
2025-11-06	71.50	71.50	71.50	71.50	13,659
2025-11-05	70.50	71.75	70.50	71.50	15,615
2025-11-04	70.50	71.25	70.50	71.25	17,071
2025-11-03	69.50	70.25	69.50	70.25	47,821
2025-10-31	69.50	70.25	69.00	70.25	5,779
2025-10-30	71.00	71.00	70.00	70.00	10,015
2025-10-29	69.50	70.00	69.00	70.00	20,762
2025-10-28	69.50	69.50	68.50	69.00	1,440
2025-10-27	69.50	69.50	68.50	68.50	2,973
2025-10-24	69.50	69.50	68.50	68.50	26,316
2025-10-23	69.50	69.50	68.50	68.50	0
2025-10-22	68.00	68.50	68.00	68.50	54,154
2025-10-21	69.50	69.50	68.50	68.50	722
2025-10-20	69.50	69.50	68.75	68.75	0
2025-10-17	69.50	69.50	68.75	68.75	43,287
2025-10-16	69.50	69.50	68.75	68.75	3,105
2025-10-15	69.50	69.50	68.75	68.75	41,489
2025-10-14	68.50	69.00	68.50	68.75	1,512
2025-10-13	69.50	69.50	69.00	69.00	6,881
2025-10-10	69.50	69.50	69.00	69.00	0
2025-10-09	69.50	69.50	69.00	69.00	6,836
2025-10-08	69.50	70.00	69.00	69.00	7,817
2025-10-07	69.50	70.00	69.50	70.00	0
2025-10-06	69.50	70.00	70.00	70.00	47,500
2025-10-03	69.50	70.00	70.00	70.00	7,512
2025-10-02	69.50	70.00	69.50	70.00	2,106
2025-10-01	69.50	70.00	69.50	70.00	18,073
2025-09-30	70.00	70.00	70.00	70.00	6,073
2025-09-29	69.50	70.00	69.50	70.00	9,380
2025-09-26	69.50	70.00	69.50	69.50	3
2025-09-25	69.00	69.50	69.00	69.50	1,940,920
2025-09-24	69.50	69.50	69.50	69.50	551,868
2025-09-23	69.50	69.50	69.50	69.50	1,717
2025-09-22	69.50	69.50	69.50	69.50	1,582
2025-09-19	69.50	69.50	69.50	69.50	130,000
2025-09-18	69.50	69.50	69.50	69.50	20,000
2025-09-17	69.50	69.50	69.50	69.50	3,421
2025-09-16	69.50	69.50	69.50	69.50	2,169
2025-09-15	69.50	70.00	69.50	69.50	13,099
2025-09-12	69.50	70.00	69.50	70.00	168,988
2025-09-11	69.50	70.00	69.50	70.00	32,300
2025-09-10	69.50	70.00	70.00	70.00	36
2025-09-09	69.50	70.00	69.50	70.00	0
2025-09-08	69.50	70.00	69.50	70.00	46,402
2025-09-05	69.50	70.00	69.50	70.00	71,387
2025-09-04	69.50	70.00	69.50	70.00	50,596
2025-09-03	69.50	70.00	69.50	70.00	0
2025-09-02	70.00	70.00	70.00	70.00	2,842
2025-09-01	69.50	70.00	69.50	70.00	1,427
2025-08-29	72.50	72.50	69.00	70.00	106,185
2025-08-28	69.50	70.00	69.50	70.00	60,000
2025-08-27	69.50	70.00	69.50	70.00	0
2025-08-26	69.50	70.00	69.50	70.00	14,435
2025-08-25	70.00	70.00	70.00	70.00	0
2025-08-22	69.50	70.00	69.50	70.00	66,300
2025-08-21	69.50	70.00	69.50	70.00	6,173
2025-08-20	69.50	70.00	69.50	70.00	67,940
2025-08-19	69.50	70.00	69.50	70.00	0
2025-08-18	69.50	70.00	69.50	70.00	888
2025-08-15	69.50	70.00	69.50	70.00	188,750
2025-08-14	69.50	70.00	69.50	70.00	10,565
2025-08-13	69.50	70.00	70.00	70.00	52
2025-08-12	69.50	70.00	69.50	70.00	55,700
2025-08-11	69.50	70.50	69.50	70.00	211,911
2025-08-08	71.50	71.50	70.00	70.00	96,559
2025-08-07	71.50	71.50	71.50	71.50	0
2025-08-06	71.50	72.00	71.50	71.50	7,609
2025-08-05	71.50	72.00	71.50	72.00	0
2025-08-04	71.50	72.00	71.50	72.00	5
2025-08-01	72.50	72.50	72.00	72.00	166,921
2025-07-31	72.00	72.50	72.00	72.50	12
2025-07-30	74.50	74.50	72.50	72.50	20,000
2025-07-29	74.50	74.50	74.50	74.50	1,012
2025-07-28	74.50	74.50	74.50	74.50	0
2025-07-25	74.50	74.50	74.50	74.50	2
2025-07-24	74.50	74.50	74.50	74.50	51
2025-07-23	73.50	74.50	73.50	74.50	16,778
2025-07-22	73.50	73.50	73.50	73.50	440,424
2025-07-21	73.50	73.50	73.50	73.50	21,050
2025-07-18	73.50	74.00	72.50	73.50	86,065
2025-07-17	75.50	75.50	74.00	74.00	12,490
2025-07-16	78.00	78.50	75.50	75.50	43,136
2025-07-15	78.50	78.50	78.50	78.50	1,845
2025-07-14	78.00	78.50	78.00	78.50	22,652
2025-07-11	78.00	78.50	78.00	78.50	67,532
2025-07-10	78.50	78.50	78.50	78.50	12,940
2025-07-09	78.50	78.50	78.50	78.50	306
2025-07-08	78.50	78.50	78.50	78.50	157,337
2025-07-07	78.50	78.50	78.50	78.50	4,727
2025-07-04	77.50	78.50	77.50	78.50	151,161
2025-07-03	77.50	78.00	77.50	78.00	77,961
2025-07-02	77.50	77.50	77.50	77.50	22,275
2025-07-01	77.50	77.50	77.50	77.50	15,245
2025-06-30	77.50	77.50	77.50	77.50	6,843
2025-06-27	77.50	77.50	77.50	77.50	43,212
2025-06-26	76.50	77.50	77.00	77.50	5,383
2025-06-25	77.50	77.50	77.00	77.00	192,416
2025-06-24	77.50	77.50	77.50	77.50	84,273
2025-06-23	77.50	77.50	77.50	77.50	16,363
2025-06-20	77.50	77.50	77.50	77.50	27,638
2025-06-19	77.50	77.50	77.50	77.50	68,289
2025-06-18	77.50	77.50	77.50	77.50	0
2025-06-17	76.50	77.50	76.50	77.50	2,920
2025-06-16	76.50	76.50	76.50	76.50	2,294
2025-06-13	76.50	76.50	76.50	76.50	14,683
2025-06-12	76.50	76.50	76.50	76.50	0
2025-06-11	76.50	76.50	76.50	76.50	187,918
2025-06-10	76.50	76.50	76.50	76.50	0
2025-06-09	76.50	76.50	76.50	76.50	75,348
2025-06-06	76.50	76.50	76.50	76.50	0
2025-06-05	76.50	76.50	76.50	76.50	14,189
2025-06-04	76.50	76.50	76.50	76.50	10,224
2025-06-03	76.50	76.50	76.00	76.50	5
2025-06-02	76.50	76.50	76.00	76.00	59,760
2025-05-30	76.50	76.50	76.00	76.00	36,238
2025-05-29	76.50	76.50	76.00	76.00	3,700
2025-05-28	76.50	76.50	76.00	76.00	5,863
2025-05-27	76.50	76.50	76.00	76.00	0
2025-05-26	75.00	75.00	75.00	75.00	0
2025-05-23	77.50	77.50	76.00	76.00	78,566
2025-05-22	77.50	77.50	76.50	76.50	14,639
2025-05-21	76.50	76.50	76.00	76.50	4,798
2025-05-20	76.50	76.50	76.00	76.00	0
2025-05-19	76.50	76.50	76.00	76.00	19,463
2025-05-16	76.50	76.50	76.00	76.00	0
2025-05-15	75.50	76.00	75.50	76.00	977
2025-05-14	74.50	75.50	74.50	75.50	8,268
2025-05-13	73.50	74.50	73.50	74.50	20,801
2025-05-12	73.50	73.50	73.50	73.50	3,982
2025-05-09	73.50	73.50	73.50	73.50	17,000
2025-05-08	73.50	73.50	73.50	73.50	4
2025-05-07	73.50	73.50	73.50	73.50	190,666
2025-05-06	73.50	73.50	73.50	73.50	4
2025-05-05	74.75	74.75	74.75	74.75	0
2025-05-02	73.50	73.50	72.50	73.50	39,991
2025-05-01	72.50	72.50	72.00	72.50	3,406
2025-04-30	72.50	72.50	71.50	72.00	19,392
2025-04-29	72.50	72.50	71.50	71.50	714
2025-04-28	72.50	72.50	71.50	71.50	0
2025-04-25	72.50	72.50	71.50	71.50	3,916
2025-04-24	72.50	72.50	71.50	71.50	19,556
2025-04-23	71.50	71.50	71.00	71.00	3,594
2025-04-22	70.50	71.00	70.50	71.00	16,100
2025-04-21	70.50	70.50	70.50	70.50	0
2025-04-18	70.50	70.50	70.50	70.50	0
2025-04-17	68.50	70.50	68.50	70.50	63,827
2025-04-16	68.50	68.50	67.50	68.50	39,036
2025-04-15	68.50	68.50	68.50	68.50	2,398
2025-04-14	68.50	68.50	68.50	68.50	0
2025-04-11	68.50	68.50	67.50	68.50	66,380
2025-04-10	68.50	68.50	68.50	68.50	350
2025-04-09	68.50	68.50	68.50	68.50	7,636
2025-04-08	68.50	68.50	68.50	68.50	20,925
2025-04-07	68.50	68.50	68.50	68.50	0
2025-04-04	68.50	68.50	68.50	68.50	213,756
2025-04-03	68.50	68.50	68.50	68.50	45
2025-04-02	68.50	68.50	68.50	68.50	1,575
2025-04-01	68.50	68.50	68.50	68.50	86,100
2025-03-31	68.50	68.50	68.50	68.50	3,221
2025-03-28	68.50	68.50	68.50	68.50	36,290
2025-03-27	68.50	68.50	68.50	68.50	260,872
2025-03-26	68.50	68.50	68.50	68.50	0
2025-03-25	68.50	68.50	68.50	68.50	7,843
2025-03-24	68.50	68.50	68.50	68.50	25,714
2025-03-21	68.50	68.50	68.50	68.50	40,000
2025-03-20	68.50	68.00	68.00	68.00	342
2025-03-19	68.50	68.50	68.50	68.50	0
2025-03-18	68.50	68.50	68.50	68.50	3,000
2025-03-17	68.50	68.50	68.50	68.50	388
2025-03-14	68.50	68.50	68.50	68.50	8,474
2025-03-13	68.50	68.50	68.50	68.50	516
2025-03-12	68.50	68.50	68.50	68.50	0
2025-03-11	69.50	69.50	67.50	68.50	33,178
2025-03-10	69.50	69.50	69.50	69.50	25,977
2025-03-07	69.50	69.50	69.50	69.50	24,440
2025-03-06	70.50	70.50	69.50	69.50	13,483
2025-03-05	70.50	70.50	70.50	70.50	30,718
2025-03-04	70.50	70.50	70.50	70.50	4,591
2025-03-03	70.50	72.00	70.50	70.50	66
2025-02-28	70.50	70.50	70.50	70.50	20,421
2025-02-27	70.50	70.50	70.50	70.50	3,154
2025-02-26	70.50	70.50	70.50	70.50	4,547
2025-02-25	70.50	70.50	70.50	70.50	0
2025-02-24	69.50	70.50	69.50	70.50	1,918
2025-02-21	69.50	71.25	69.50	70.50	41,189
2025-02-20	69.50	70.75	69.50	70.75	14,326
2025-02-19	72.50	72.50	71.25	71.25	24,466
2025-02-18	72.50	72.50	72.50	72.50	3,454
2025-02-17	72.50	72.50	72.50	72.50	15,717
2025-02-14	72.50	72.50	72.50	72.50	69,000
2025-02-13	72.50	72.50	72.50	72.50	14,659
2025-02-12	72.50	72.50	72.50	72.50	2,035
2025-02-11	72.50	72.50	72.50	72.50	610
2025-02-10	72.50	72.50	72.50	72.50	27,869
2025-02-07	72.50	72.50	72.50	72.50	22,672
2025-02-06	72.50	72.50	72.50	72.50	5,256
2025-02-05	72.50	72.50	72.50	72.50	12,710
2025-02-04	72.50	72.50	72.50	72.50	9,574
2025-02-03	72.50	72.50	72.50	72.50	29
2025-01-31	71.50	72.50	71.50	72.50	39,844
2025-01-30	71.50	71.75	71.50	71.75	3
2025-01-29	71.50	71.75	71.50	71.75	3,213
2025-01-28	71.50	71.75	71.50	71.75	0
2025-01-27	72.50	72.50	71.75	71.75	717
2025-01-24	72.50	72.50	72.50	72.50	6,500
2025-01-23	73.50	73.50	72.25	72.50	47,450
2025-01-22	73.50	73.75	73.50	73.50	5,380
2025-01-21	74.50	74.50	73.75	73.75	7,612
2025-01-20	74.50	74.50	74.50	74.50	518
2025-01-17	75.50	75.50	74.50	74.50	2,952
2025-01-16	75.50	75.50	75.50	75.50	260
2025-01-15	75.50	75.50	75.50	75.50	4,520
2025-01-14	76.50	76.00	76.00	76.00	10,025
2025-01-13	76.50	76.50	76.50	76.50	12,635
2025-01-10	76.50	76.50	76.50	76.50	8,750
2025-01-09	76.50	76.50	76.50	76.50	2,104
2025-01-08	76.50	76.50	76.50	76.50	26,482
2025-01-07	76.50	76.50	76.50	76.50	14,000
2025-01-06	76.50	76.50	76.50	76.50	1,635
2025-01-03	76.50	76.50	76.50	76.50	92,464
2025-01-02	76.50	76.50	76.50	76.50	40,724
2025-01-01	76.50	76.50	76.50	76.50	0
2024-12-31	76.50	76.50	76.50	76.50	9,541
2024-12-30	76.50	76.50	76.50	76.50	0
2024-12-27	76.50	76.50	76.50	76.50	1,270
2024-12-26	76.50	76.50	76.50	76.50	0
2024-12-25	76.50	76.50	76.50	76.50	0
2024-12-24	76.50	76.50	76.50	76.50	7,924
2024-12-23	76.50	76.50	76.50	76.50	5,685
2024-12-20	76.50	76.50	76.50	76.50	7,734
2024-12-19	76.50	76.50	76.50	76.50	606
2024-12-18	73.50	76.50	73.50	76.50	46,953
2024-12-17	74.50	74.50	73.75	73.75	19,854
2024-12-16	74.50	74.50	74.50	74.50	15,924
2024-12-13	76.50	77.00	74.50	74.50	50,024
2024-12-12	76.50	77.00	76.50	77.00	21,872
2024-12-11	76.50	77.00	76.50	77.00	1,949
2024-12-10	76.50	77.00	76.50	77.00	5,385
2024-12-09	77.00	77.00	77.00	77.00	1
2024-12-06	76.50	77.00	76.50	77.00	38,298
2024-12-05	76.50	77.00	76.50	77.00	595
2024-12-04	76.50	77.00	77.00	77.00	14,769
2024-12-03	76.50	77.00	77.00	77.00	14
2024-12-02	78.50	79.00	77.00	77.00	17,263
2024-11-29	78.50	79.00	78.50	79.00	202
2024-11-28	78.50	79.00	78.00	79.00	72,063
2024-11-27	78.50	79.00	78.50	79.00	1,504
2024-11-26	78.50	79.00	78.50	79.00	0
2024-11-25	79.50	79.50	79.00	79.00	13,578
2024-11-22	80.50	80.50	79.50	79.50	3,003
2024-11-21	81.50	81.50	80.50	80.50	6,388
2024-11-20	81.50	81.50	81.50	81.50	16,601
2024-11-19	80.50	81.50	78.50	81.50	47,610
2024-11-18	80.50	80.50	80.50	80.50	4
2024-11-15	80.50	80.50	80.50	80.50	960
2024-11-14	78.50	80.50	78.50	80.50	12,954
2024-11-13	81.50	81.50	81.50	81.50	3,181
2024-11-12	81.50	81.50	81.50	81.50	16,260
2024-11-11	81.50	81.50	81.50	81.50	0
2024-11-08	81.50	81.50	81.50	81.50	8,746
2024-11-07	81.50	81.50	81.50	81.50	0
2024-11-06	79.50	81.50	79.50	81.50	1,646
2024-11-05	79.50	80.00	79.50	80.00	28,638
2024-11-04	79.50	80.00	78.50	80.00	9,903
2024-11-01	79.50	80.00	79.50	80.00	6,505
2024-10-31	79.50	80.50	79.50	80.00	5,182
2024-10-30	79.50	78.50	78.50	78.50	430
2024-10-29	79.50	80.50	79.50	80.50	81,367
2024-10-28	79.50	80.50	79.00	80.50	5,396
2024-10-25	79.50	80.50	78.50	80.50	25
2024-10-24	81.50	81.50	80.50	80.50	17,550
2024-10-23	83.50	83.50	81.50	81.50	31,764
2024-10-22	83.50	83.50	83.50	83.50	6,476
2024-10-21	84.50	84.50	83.50	83.50	1,898
2024-10-18	84.50	84.50	84.50	84.50	33,784
2024-10-17	82.50	84.50	82.25	84.50	507
2024-10-16	80.50	82.25	80.50	82.25	8,656
2024-10-15	82.50	82.50	80.50	80.50	60,000
2024-10-14	82.50	83.50	82.25	82.25	78,369
2024-10-11	83.50	84.00	83.50	83.50	17,556
2024-10-10	83.50	84.00	83.50	84.00	74
2024-10-09	83.50	84.50	83.50	84.00	4,056
2024-10-08	83.50	84.50	83.50	84.50	31,948
2024-10-07	83.50	84.50	82.50	84.50	3,813
2024-10-04	83.50	84.50	83.50	84.50	35,474
2024-10-03	84.50	85.00	84.50	85.00	29,030
2024-10-02	85.50	86.00	84.50	85.00	18,924
2024-10-01	85.50	86.00	85.50	86.00	1,504
2024-09-30	86.50	86.50	86.00	86.00	20
2024-09-27	86.50	86.50	86.50	86.50	37,055
2024-09-26	86.50	86.50	86.50	86.50	0
2024-09-25	86.50	86.50	86.50	86.50	1,145
2024-09-24	86.50	87.00	86.50	86.50	5,595
2024-09-23	87.50	87.50	87.50	87.50	12,034
2024-09-20	87.50	87.50	87.50	87.50	3,031
2024-09-19	89.50	89.50	87.50	87.50	2,004
2024-09-18	89.50	89.50	89.50	89.50	410,047
2024-09-17	89.50	89.50	89.50	89.50	599
2024-09-16	89.50	89.50	89.50	89.50	487
2024-09-13	89.50	89.50	89.50	89.50	13,239
2024-09-12	89.50	89.50	89.50	89.50	2,794
2024-09-11	89.50	89.50	89.50	89.50	2,571
2024-09-10	89.50	89.50	89.50	89.50	4,678
2024-09-09	89.50	89.50	89.50	89.50	23
2024-09-06	89.50	89.50	89.50	89.50	2,108
2024-09-05	89.50	89.50	89.50	89.50	5,036
2024-09-04	89.50	89.50	89.50	89.50	981
2024-09-03	89.50	91.00	89.50	89.50	9,043
2024-09-02	89.50	89.50	89.50	89.50	42
2024-08-30	89.50	89.50	89.50	89.50	0
2024-08-29	89.50	89.50	89.50	89.50	0
2024-08-28	89.50	89.50	89.50	89.50	4,600
2024-08-27	89.50	89.50	89.50	89.50	20
2024-08-26	89.50	89.50	89.50	89.50	0
2024-08-23	89.00	90.00	86.00	89.50	23,219
2024-08-22	89.50	89.50	89.50	89.50	1,252
2024-08-21	89.50	89.50	89.50	89.50	5,052
2024-08-20	89.50	89.50	89.50	89.50	968
2024-08-19	89.50	89.50	89.50	89.50	166
2024-08-16	89.50	89.50	89.50	89.50	0
2024-08-15	89.50	89.50	89.50	89.50	109
2024-08-14	87.50	89.50	87.50	89.50	21,467
2024-08-13	89.50	89.50	87.50	87.50	33,498
2024-08-12	89.50	89.50	89.50	89.50	26,000
2024-08-09	89.50	89.50	89.50	89.50	17,665
2024-08-08	89.50	89.50	89.50	89.50	1,041
2024-08-07	89.50	89.50	89.50	89.50	265
2024-08-06	89.50	89.50	89.50	89.50	24,651
2024-08-05	89.50	89.50	89.50	89.50	1,287
2024-08-02	89.50	89.50	89.50	89.50	882
2024-08-01	88.50	89.50	88.50	89.50	479
2024-07-31	88.50	88.50	87.00	88.50	13,767
2024-07-30	88.50	88.50	88.50	88.50	0
2024-07-29	88.50	88.50	88.50	88.50	7,213
2024-07-26	88.50	88.50	88.50	88.50	20
2024-07-25	88.50	88.50	88.50	88.50	1,042
2024-07-24	88.50	88.50	88.50	88.50	6,897
2024-07-23	87.50	88.50	87.50	88.50	13,417
2024-07-22	87.50	87.50	87.50	87.50	2
2024-07-19	89.00	89.00	86.00	87.50	4,320
2024-07-18	87.50	87.50	87.50	87.50	1,598
2024-07-17	87.50	87.50	87.50	87.50	8,546
2024-07-16	86.50	87.50	86.50	87.50	6,694
2024-07-15	86.50	87.00	86.50	87.00	63
2024-07-12	86.50	87.00	86.50	87.00	127
2024-07-11	87.50	87.50	87.00	87.00	44,437
2024-07-10	87.50	87.50	87.50	87.50	48,098
2024-07-09	87.50	87.50	87.50	87.50	324,560
2024-07-08	87.50	87.50	87.50	87.50	13,571
2024-07-05	87.50	87.50	87.50	87.50	5,768
2024-07-04	87.50	87.50	87.50	87.50	0
2024-07-03	87.50	87.50	87.50	87.50	47,050
2024-07-02	87.50	87.50	87.50	87.50	2,177
2024-07-01	87.50	87.50	86.75	87.50	25,273
2024-06-28	86.50	86.75	86.25	86.75	394
2024-06-27	86.50	86.50	86.25	86.25	21,050
2024-06-26	86.50	86.50	86.25	86.25	17,981
2024-06-25	86.25	86.25	86.25	86.25	20,002
2024-06-24	86.50	88.00	86.25	86.25	25,235
2024-06-21	86.50	86.50	86.25	86.25	0
2024-06-20	86.50	86.50	86.25	86.25	14,782
2024-06-19	86.50	86.50	86.25	86.25	952
2024-06-18	86.50	86.50	86.25	86.25	8,498
2024-06-17	86.50	86.50	86.25	86.25	24,176
2024-06-14	86.50	86.50	86.25	86.25	40,906
2024-06-13	86.50	86.50	86.25	86.25	1
2024-06-12	86.50	86.50	86.25	86.25	6,458
2024-06-11	86.50	86.50	86.25	86.25	15,500
2024-06-10	86.50	86.50	86.25	86.25	15
2024-06-07	86.50	86.50	86.25	86.25	3,253
2024-06-06	86.50	86.50	86.25	86.25	14,500
2024-06-05	85.50	86.50	85.50	86.50	2,669
2024-06-04	85.50	85.50	85.50	85.50	7,819
2024-06-03	85.50	85.50	85.50	85.50	16,710
2024-05-31	85.50	85.50	85.50	85.50	19,017
2024-05-30	87.50	87.50	85.50	85.50	9,134
2024-05-29	87.50	87.50	86.50	86.50	830,634
2024-05-28	86.50	86.50	86.00	86.50	25
2024-05-27	86.00	86.00	86.00	86.00	0
2024-05-24	86.50	86.50	86.00	86.00	2,587
2024-05-23	85.50	86.00	85.50	86.00	4,063
2024-05-22	85.50	85.50	85.50	85.50	145,181
2024-05-21	84.50	85.50	84.50	85.50	2,095
2024-05-20	84.50	84.50	84.50	84.50	13,801
2024-05-17	84.50	83.00	83.00	83.00	130,728
2024-05-16	84.50	84.50	83.50	84.50	39,997
2024-05-15	83.00	83.50	83.00	83.50	64,058
2024-05-14	82.75	84.50	80.50	83.00	0
2024-05-13	84.50	84.50	84.50	84.50	24,500
2024-05-10	85.00	85.00	84.00	84.50	3,007
2024-05-09	86.50	86.50	85.25	85.25	0
2024-05-08	86.50	86.50	85.25	85.25	9,103
2024-05-07	85.25	85.25	85.25	85.25	30,503
2024-05-06	85.25	85.25	85.25	85.25	0
2024-05-03	87.50	87.50	85.25	85.25	35,095
2024-05-02	86.25	86.25	86.25	86.25	12
2024-05-01	88.50	89.00	86.25	86.25	21,966
2024-04-30	87.25	87.25	87.25	87.25	5,828
2024-04-29	87.25	85.50	85.50	87.25	93,713
2024-04-26	88.50	88.50	87.25	87.25	14,000
2024-04-25	88.50	88.50	88.00	88.00	23,551
2024-04-24	88.50	88.50	88.00	88.00	23,289
2024-04-23	88.50	88.50	88.50	88.50	986
2024-04-22	88.50	88.50	88.50	88.50	514,225
2024-04-19	88.50	90.00	88.50	88.50	10,798
2024-04-18	88.50	90.00	90.00	90.00	14,481
2024-04-17	87.50	90.00	86.00	90.00	14,344
2024-04-16	86.50	87.00	86.50	87.00	5,645
2024-04-15	86.50	86.50	85.50	86.50	2,943
2024-04-12	82.50	85.00	82.50	85.00	1,015
2024-04-11	80.50	81.50	80.50	81.50	745
2024-04-10	80.50	80.50	80.50	80.50	3,700
2024-04-09	80.50	80.50	80.50	80.50	25,630
2024-04-08	80.50	80.50	79.00	80.50	767
2024-04-05	80.50	80.50	80.50	80.50	32,772
2024-04-04	80.50	80.50	80.50	80.50	14,980
2024-04-03	80.50	80.50	80.50	80.50	3,292
2024-04-02	77.50	79.50	77.50	79.50	22,033
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	77.50	77.50	77.50	77.50	331,141
2024-03-27	78.50	78.75	77.50	77.50	8,349
2024-03-26	80.50	81.25	78.75	78.75	21,528
2024-03-25	82.50	82.50	81.25	81.25	91,588
2024-03-22	83.50	83.50	82.50	82.50	80,641
2024-03-21	84.50	84.50	83.50	83.50	4,835
2024-03-20	86.25	86.25	84.00	84.00	29,271
2024-03-19	86.25	86.25	86.25	86.25	12,300
2024-03-18	86.25	86.25	86.25	86.25	25,170
2024-03-15	86.25	86.25	86.25	86.25	71,576
2024-03-14	86.25	86.25	86.25	86.25	9,517
2024-03-13	88.25	88.25	86.25	86.25	8,722
2024-03-12	88.25	88.25	88.25	88.25	8,619
2024-03-11	88.25	88.25	88.25	88.25	558
2024-03-08	88.25	88.25	88.25	88.25	102,387
2024-03-07	88.25	88.25	88.25	88.25	19,530
2024-03-06	88.25	88.25	87.50	88.25	81,475
2024-03-05	89.25	89.25	88.00	88.00	11,989
2024-03-04	89.25	89.25	88.75	88.75	813
2024-03-01	90.25	90.25	89.25	89.25	122,372
2024-02-29	90.25	90.25	89.25	89.25	3,340
2024-02-28	90.25	90.25	89.25	89.25	0
2024-02-27	90.25	90.25	89.25	89.25	31,879
2024-02-26	90.25	90.25	89.25	89.25	953
2024-02-23	90.25	90.25	89.25	89.25	43,652
2024-02-22	90.25	90.25	89.25	89.25	150
2024-02-21	90.00	90.00	89.25	89.25	30,950
2024-02-20	90.25	90.25	89.25	89.25	4,864
2024-02-19	90.25	90.25	89.50	89.50	43,867
2024-02-16	90.25	90.25	89.50	89.50	60,178
2024-02-15	89.25	90.00	90.00	89.50	24,770
2024-02-14	90.25	90.25	89.00	89.00	10,847
2024-02-13	89.50	89.50	89.50	89.50	32,802
2024-02-12	90.25	90.25	89.50	89.50	10,253
2024-02-09	88.75	90.00	86.50	90.00	24,882
2024-02-08	88.75	90.50	89.25	89.25	159,981
2024-02-07	91.25	91.25	90.00	90.00	1,881
2024-02-06	91.25	91.25	91.25	91.25	2,017
2024-02-05	91.25	91.25	91.25	91.25	2,466
2024-02-02	91.25	91.50	91.25	91.25	92,862
2024-02-01	91.25	91.50	91.25	91.50	0
2024-01-31	92.25	92.25	91.25	91.25	119,644
2024-01-30	95.25	95.25	92.25	92.25	5,773
2024-01-29	95.25	95.25	94.50	95.25	4,100
2024-01-26	93.25	95.25	93.25	95.25	20,000
2024-01-25	94.50	94.50	93.00	93.25	16,527
2024-01-24	91.50	93.50	92.25	93.00	33,049
2024-01-23	90.50	91.50	89.75	91.50	0
2024-01-22	89.50	89.75	89.25	89.75	18,406
2024-01-19	89.50	89.50	89.25	89.50	469,788
2024-01-18	89.50	89.50	89.25	89.25	2,302
2024-01-17	88.50	89.25	88.50	89.25	66,435
2024-01-16	88.50	88.50	88.50	88.50	44,760
2024-01-15	88.50	88.50	88.50	88.50	160
2024-01-12	88.50	88.50	87.50	88.50	26,233
2024-01-11	88.50	88.50	88.50	88.50	4,035
2024-01-10	90.50	90.50	88.50	88.50	32,955
2024-01-09	89.50	89.75	89.25	89.75	52,538
2024-01-08	87.50	90.00	88.50	88.50	18,385
2024-01-05	87.50	87.50	87.50	87.50	2,239
2024-01-04	87.50	87.50	87.50	87.50	126,130
2024-01-03	87.50	87.50	87.50	87.50	678,939
2024-01-02	87.50	87.50	87.50	87.50	33,404
2024-01-01	87.50	87.50	87.50	87.50	0
2023-12-29	87.50	87.50	87.50	87.50	17
2023-12-28	88.50	88.50	87.50	87.50	42,450
2023-12-27	88.50	88.50	88.50	88.50	7,223
2023-12-26	88.50	88.50	88.50	88.50	0
2023-12-25	88.50	88.50	88.50	88.50	0
2023-12-22	88.50	88.50	88.50	88.50	12,678
2023-12-21	88.50	88.50	88.50	88.50	30,490
2023-12-20	88.50	88.50	88.50	88.50	102,290
2023-12-19	88.50	88.50	88.00	88.50	28,300
2023-12-18	88.50	88.50	88.00	88.00	0
2023-12-15	88.50	88.50	88.00	88.00	6,653
2023-12-14	88.50	88.50	88.00	88.00	7,561
2023-12-13	88.50	91.00	88.50	88.50	67,479
2023-12-12	88.50	88.50	88.50	88.50	23,399
2023-12-11	89.50	89.50	88.50	88.50	13,246
2023-12-08	89.50	89.50	89.50	89.50	42,086
2023-12-07	88.50	89.50	88.50	89.50	8,929
2023-12-06	88.50	88.75	88.50	88.50	2,935
2023-12-05	88.50	88.75	88.50	88.75	67,140
2023-12-04	90.50	90.50	88.75	88.75	40,711
2023-12-01	90.50	90.50	90.50	90.50	61,087
2023-11-30	90.50	90.50	90.50	90.50	27
2023-11-29	90.50	90.50	90.50	90.50	0
2023-11-28	90.50	90.50	90.50	90.50	25,268
2023-11-27	90.50	90.50	88.75	90.50	61,173
2023-11-24	90.50	90.50	90.50	90.50	8,744
2023-11-23	90.50	90.50	90.50	90.50	10,000
2023-11-22	90.50	89.50	89.50	89.50	44,722
2023-11-21	90.50	90.50	90.50	90.50	9,922
2023-11-20	90.50	90.50	90.50	90.50	5,807
2023-11-17	90.50	90.50	90.50	90.50	188,118
2023-11-16	90.50	90.50	90.50	90.50	30,000
2023-11-15	90.50	90.50	89.50	90.50	42,753
2023-11-14	90.50	90.50	89.50	89.50	0
2023-11-13	90.50	90.50	89.50	89.50	69,067
2023-11-10	90.50	90.50	89.50	89.50	60,625
2023-11-09	90.50	90.50	90.00	90.00	20,782
2023-11-08	92.50	92.50	92.00	92.00	2
2023-11-07	92.50	92.50	92.00	92.00	4,902
2023-11-06	92.50	92.50	92.00	92.00	1,103
2023-11-03	92.50	92.50	92.00	92.00	40,058
2023-11-02	92.50	92.50	92.00	92.00	538
2023-11-01	92.50	92.50	92.00	92.00	30,635
2023-10-31	92.50	92.50	91.50	92.00	15,115
2023-10-30	92.50	92.50	91.50	91.50	0
2023-10-27	92.50	92.50	91.50	91.50	14,000
2023-10-26	92.50	92.00	91.00	91.50	13,416
2023-10-25	92.50	92.50	91.00	92.00	1,868
2023-10-24	92.50	92.50	92.00	92.00	3,011
2023-10-23	92.50	92.50	92.00	92.00	0
2023-10-20	92.50	92.50	92.00	92.00	42,561
2023-10-19	92.50	92.50	92.00	92.50	31,725
2023-10-18	92.50	92.50	92.50	92.50	28,611
2023-10-17	92.50	92.50	92.50	92.50	33,782
2023-10-16	91.50	92.50	89.00	92.50	29,285
2023-10-13	92.50	92.50	92.50	92.50	43,000
2023-10-12	92.50	92.50	92.50	92.50	0
2023-10-11	92.50	92.50	91.00	92.50	5,552
2023-10-10	92.50	92.50	92.50	92.50	21,865
2023-10-09	92.50	92.50	92.50	92.50	41,336
2023-10-06	92.50	92.50	92.50	92.50	80,000
2023-10-05	92.50	92.50	92.50	92.50	57,027
2023-10-04	92.50	92.50	92.50	92.50	5,853
2023-10-03	92.50	92.50	92.50	92.50	61,759
2023-10-02	92.50	92.50	92.50	92.50	5,080
2023-09-29	91.50	92.50	89.00	92.50	121,228
2023-09-28	91.50	92.50	89.00	92.50	27,149
2023-09-27	92.50	92.50	92.50	92.50	22,900
2023-09-26	92.50	92.50	92.50	92.50	6,000
2023-09-25	92.50	92.50	92.50	92.50	0
2023-09-22	91.50	92.50	89.00	92.50	109,924
2023-09-21	92.50	92.50	92.50	92.50	54,412
2023-09-20	91.50	92.50	89.00	92.50	6,859
2023-09-19	92.50	92.50	92.50	92.50	7,523
2023-09-18	92.50	92.50	91.00	92.50	66,158
2023-09-15	92.50	92.50	92.50	92.50	21,264
2023-09-14	92.50	92.50	92.50	92.50	0
2023-09-13	92.50	92.50	92.50	92.50	75,126
2023-09-12	92.50	92.50	92.50	92.50	0
2023-09-11	92.50	92.50	92.50	92.50	0
2023-09-08	92.50	92.50	92.50	92.50	20,048
2023-09-07	92.50	92.50	92.50	92.50	10
2023-09-06	92.50	92.50	92.50	92.50	5,958
2023-09-05	91.50	92.50	91.50	92.50	564
2023-09-04	92.50	92.50	91.50	91.50	26,343
2023-09-01	92.50	92.50	92.50	92.50	40,006
2023-08-31	92.50	92.50	92.50	92.50	2,462
2023-08-30	93.50	93.50	93.00	93.00	26,809
2023-08-29	91.50	93.00	89.00	93.00	11,131
2023-08-28	93.00	93.00	93.00	93.00	0
2023-08-25	93.50	93.50	93.00	93.00	300
2023-08-24	93.50	93.50	93.00	93.00	37,043
2023-08-23	93.50	93.50	93.00	93.00	24,000
2023-08-22	93.50	93.50	93.00	93.00	4
2023-08-21	93.50	93.50	93.00	93.00	8,658
2023-08-18	93.50	93.50	93.00	93.00	46,671
2023-08-17	93.50	93.50	93.00	93.00	36,397
2023-08-16	93.50	93.50	93.00	93.00	4,111
2023-08-15	93.50	93.50	93.00	93.00	16,550
2023-08-14	93.50	93.50	93.00	93.00	0
2023-08-11	93.50	93.50	93.00	93.00	1,556
2023-08-10	93.50	93.50	93.00	93.00	2,408
2023-08-09	93.50	93.50	93.00	93.00	8,431
2023-08-08	93.50	93.50	93.00	93.00	0
2023-08-07	93.50	93.50	93.00	93.00	0
2023-08-04	93.50	93.50	93.00	93.00	25,420
2023-08-03	93.50	93.50	93.00	93.00	8,482
2023-08-02	92.50	93.00	92.50	93.00	52,291
2023-08-01	91.50	92.50	91.50	92.50	2,208
2023-07-31	91.50	91.50	91.50	91.50	32,563
2023-07-28	93.50	93.50	91.50	91.50	350,170
2023-07-27	93.50	93.50	93.50	93.50	1,685
2023-07-26	93.50	93.50	93.50	93.50	12,216
2023-07-25	94.50	94.50	93.50	93.50	1,035
2023-07-24	94.50	94.50	94.50	94.50	50,004
2023-07-21	93.50	94.50	93.50	94.50	10,779
2023-07-20	93.50	93.50	93.50	93.50	153,940
2023-07-19	93.50	93.50	93.50	93.50	159,993
2023-07-18	93.50	93.50	93.50	93.50	148,182
2023-07-17	93.50	93.50	93.50	93.50	9,984
2023-07-14	93.50	93.50	93.50	93.50	0
2023-07-13	93.50	93.50	93.50	93.50	20,940
2023-07-12	94.50	94.50	93.50	93.50	16,403
2023-07-11	94.50	94.50	94.50	94.50	59,038
2023-07-10	94.50	94.50	94.50	94.50	0
2023-07-07	94.50	94.50	94.50	94.50	5,877
2023-07-06	94.50	94.50	94.50	94.50	14,694
2023-07-05	93.50	94.50	93.50	94.50	87,062
2023-07-04	93.50	93.50	93.50	93.50	940
2023-07-03	93.50	93.50	93.50	93.50	13,834
2023-06-30	93.50	93.50	93.50	93.50	39
2023-06-29	94.50	94.50	93.50	93.50	3,326
2023-06-28	94.50	94.50	94.50	94.50	16,038
2023-06-27	95.50	95.50	94.50	94.50	27,839
2023-06-26	94.50	95.00	94.50	95.00	152
2023-06-23	94.50	94.50	94.50	94.50	2,483
2023-06-22	94.50	94.50	94.50	94.50	538
2023-06-21	94.50	94.50	94.50	94.50	12,848
2023-06-20	95.50	95.50	94.50	94.50	38,193
2023-06-19	94.50	94.50	94.50	94.50	33,600
2023-06-16	95.50	95.50	94.50	94.50	54,101
2023-06-15	95.50	95.50	95.50	95.50	4
2023-06-14	95.50	95.50	95.50	95.50	60,837
2023-06-13	95.50	95.50	95.50	95.50	16,000
2023-06-12	95.50	95.50	95.50	95.50	1,224
2023-06-09	94.50	95.50	92.00	95.50	42,603
2023-06-08	95.50	95.50	95.50	95.50	13,126
2023-06-07	95.50	95.50	95.50	95.50	28,586
2023-06-06	95.50	95.50	95.50	95.50	74,489
2023-06-05	95.50	95.50	95.50	95.50	58
2023-06-02	95.50	99.00	99.00	95.50	1,177
2023-06-01	95.50	95.50	95.50	95.50	2,218
2023-05-31	95.50	95.50	95.50	95.50	90
2023-05-30	95.50	95.50	95.50	95.50	5,701
2023-05-29	95.50	95.50	95.50	95.50	0
2023-05-26	95.50	95.50	95.50	95.50	12,356
2023-05-25	94.50	95.50	94.50	95.50	27,100
2023-05-24	94.50	94.50	94.50	94.50	854,932
2023-05-23	94.50	94.50	94.50	94.50	12,276
2023-05-22	94.50	95.50	92.00	94.50	8,345
2023-05-19	95.50	95.50	95.50	95.50	59,019
2023-05-18	94.50	95.50	92.00	95.50	85,077
2023-05-17	95.50	95.50	95.50	95.50	4,848
2023-05-16	95.50	95.50	95.50	95.50	0
2023-05-15	95.50	95.50	95.50	95.50	6,415
2023-05-12	95.50	95.50	95.50	95.50	57,760
2023-05-11	95.50	95.50	95.50	95.50	250,462
2023-05-10	95.50	95.50	95.50	95.50	10,000
2023-05-09	95.50	95.50	95.50	95.50	43,007
2023-05-08	95.50	95.50	95.50	95.50	0
2023-05-05	95.50	95.50	95.50	95.50	15
2023-05-04	95.50	95.50	95.50	95.50	56,153
2023-05-03	95.50	95.50	95.50	95.50	3,948
2023-05-02	95.50	95.50	95.50	95.50	52,942
2023-05-01	95.50	95.50	95.50	95.50	0
2023-04-28	93.50	95.50	93.50	95.50	100,488
2023-04-27	93.50	93.50	93.50	93.50	1,089
2023-04-26	93.50	93.50	93.50	93.50	60,145
2023-04-25	93.50	93.50	93.50	93.50	837
2023-04-24	93.50	93.50	93.50	93.50	82,812
2023-04-21	93.50	93.50	93.50	93.50	45,944
2023-04-20	93.50	93.50	93.50	93.50	1,059
2023-04-19	92.50	93.50	92.00	93.50	86,278
2023-04-18	92.50	92.50	91.00	92.50	40,414
2023-04-17	93.50	94.00	92.50	92.50	10,579
2023-04-14	93.50	94.00	93.50	94.00	15,036
2023-04-13	94.50	94.50	94.00	94.00	71,434
2023-04-12	94.50	95.00	94.00	94.50	6,013
2023-04-11	96.50	96.50	95.00	95.00	6,470
2023-04-10	96.50	96.50	96.50	96.50	0
2023-04-07	96.50	96.50	96.50	96.50	0
2023-04-06	96.50	96.50	96.50	96.50	5,510
2023-04-05	97.50	97.50	96.50	96.50	16,591
2023-04-04	97.50	97.50	97.50	97.50	718
2023-04-03	97.50	97.50	97.50	97.50	56,404
2023-03-31	97.50	97.50	97.50	97.50	8,337
2023-03-30	97.50	97.50	97.50	97.50	360
2023-03-29	97.50	97.50	97.50	97.50	16,383
2023-03-28	97.50	97.50	97.50	97.50	1,983
2023-03-27	97.50	97.50	97.50	97.50	3,842
2023-03-24	97.50	97.50	97.50	97.50	6
2023-03-23	97.50	97.50	97.50	97.50	293,551
2023-03-22	96.00	97.50	96.00	97.50	21,152
2023-03-21	97.50	97.50	97.50	97.50	7,682
2023-03-20	97.50	97.50	97.50	97.50	7,135
2023-03-17	97.50	97.50	97.50	97.50	37,634
2023-03-16	97.50	97.50	97.50	97.50	12,988
2023-03-15	97.50	97.50	96.50	97.50	250
2023-03-14	97.50	97.50	97.50	97.50	38,436
2023-03-13	97.50	97.50	97.50	97.50	2,665
2023-03-10	97.50	97.50	97.50	97.50	18,879
2023-03-09	97.50	97.50	97.50	97.50	38,594
2023-03-08	97.50	97.50	97.50	97.50	7,432
2023-03-07	97.50	97.50	97.50	97.50	25,569
2023-03-06	97.50	97.50	96.50	97.50	54,026
2023-03-03	97.50	97.50	96.50	96.50	49
2023-03-02	96.50	96.50	96.00	96.50	3,635
2023-03-01	95.50	96.00	95.50	96.00	10,432
2023-02-28	94.50	95.50	94.50	95.50	19,342
2023-02-27	93.50	94.50	93.50	94.50	5
2023-02-24	92.50	93.50	92.50	93.50	0
2023-02-23	92.50	93.00	92.50	93.00	4,837
2023-02-22	92.50	92.75	92.50	92.75	0
2023-02-21	91.50	92.50	91.50	92.50	7,208
2023-02-20	91.50	91.50	91.50	91.50	23,440
2023-02-17	91.50	91.50	91.50	91.50	6,880
2023-02-16	91.50	91.50	91.50	91.50	1,401
2023-02-15	91.50	92.50	90.00	91.50	41,675
2023-02-14	90.50	91.50	90.50	91.50	20,214
2023-02-13	90.50	90.50	90.50	90.50	24,485
2023-02-10	90.50	90.50	90.50	90.50	5,013
2023-02-09	88.50	90.50	88.50	90.50	2,697
2023-02-08	89.00	89.00	88.50	88.50	10,235
2023-02-07	91.50	91.50	89.00	89.00	7,452
2023-02-06	91.50	91.50	90.50	90.50	52,733
2023-02-03	90.50	90.50	90.00	90.25	80
2023-02-02	90.50	90.50	90.00	90.00	10,500
2023-02-01	90.50	90.50	90.00	90.00	30,163
2023-01-31	90.50	90.50	89.50	90.00	0
2023-01-30	91.50	91.50	90.00	90.00	0
2023-01-27	91.50	91.50	91.50	91.50	155
2023-01-26	92.50	92.50	91.50	91.50	12,137
2023-01-25	92.50	92.50	91.50	91.50	27,547
2023-01-24	91.50	91.50	91.50	91.50	158
2023-01-23	93.50	93.50	91.50	92.00	51,032
2023-01-20	93.50	93.50	93.50	93.50	0
2023-01-19	91.50	93.50	91.50	93.50	43,918
2023-01-18	91.50	91.50	91.50	91.50	7,528
2023-01-17	91.50	91.50	91.50	91.50	5,358
2023-01-16	92.50	92.50	91.50	91.50	47,124
2023-01-13	93.50	93.50	92.50	92.50	26,866
2023-01-12	92.50	94.00	92.50	93.50	22,463
2023-01-11	92.50	92.50	92.50	92.50	567
2023-01-10	91.50	92.50	91.50	92.50	21,594
2023-01-09	91.50	91.50	91.50	91.50	19,777
2023-01-06	91.50	91.50	91.50	91.50	24,090
2023-01-05	92.50	92.50	91.50	91.50	2,362
2023-01-04	92.50	92.50	92.50	92.50	9,232
2023-01-03	92.50	92.50	92.50	92.50	31,146
2023-01-02	92.50	92.50	92.50	92.50	0
2022-12-30	92.50	92.50	92.50	92.50	10,832
2022-12-29	92.50	92.50	92.50	92.50	15,180
2022-12-28	91.50	92.50	89.00	92.50	3,000
2022-12-27	92.50	92.50	92.50	92.50	0
2022-12-26	92.50	92.50	92.50	92.50	0
2022-12-23	92.50	92.50	92.50	92.50	0
2022-12-22	92.50	92.50	92.50	92.50	13,865
2022-12-21	92.50	92.50	92.50	92.50	0
2022-12-20	92.50	92.50	92.50	92.50	2
2022-12-19	91.50	92.00	91.50	92.00	14,745
2022-12-16	92.50	92.50	91.50	91.50	32,393
2022-12-15	93.50	94.00	92.50	92.50	2,578
2022-12-14	93.50	94.00	93.50	94.00	4,199
2022-12-13	93.50	94.00	93.50	94.00	29,182
2022-12-12	94.50	94.50	94.00	94.00	3,035
2022-12-09	94.50	94.50	94.50	94.50	15,218
2022-12-08	94.50	94.50	94.50	94.50	130
2022-12-07	94.50	94.50	94.50	94.50	144
2022-12-06	94.50	94.50	94.50	94.50	1,065
2022-12-05	94.50	94.50	94.50	94.50	76
2022-12-02	94.50	94.50	94.50	94.50	0
2022-12-01	94.50	94.50	94.50	94.50	3,129
2022-11-30	94.50	94.50	94.50	94.50	3,630
2022-11-29	94.50	94.50	94.50	94.50	18,977
2022-11-28	94.50	94.50	94.50	94.50	15,850
2022-11-25	94.50	94.50	94.50	94.50	9,371
2022-11-24	94.50	94.50	94.50	94.50	19,368
2022-11-23	94.50	94.50	94.50	94.50	10,894
2022-11-22	94.50	94.50	94.50	94.50	0
2022-11-21	93.50	94.50	93.50	94.50	12,463
2022-11-18	93.50	93.50	93.50	93.50	9,800
2022-11-17	94.50	94.50	93.50	93.50	10,499
2022-11-16	93.50	93.50	93.00	93.50	13,234
2022-11-15	93.50	93.50	93.00	93.00	29,635
2022-11-14	95.25	95.25	93.50	93.50	10,329
2022-11-11	97.50	97.50	95.25	95.25	0
2022-11-10	97.50	97.50	96.25	96.25	1,048
2022-11-09	97.50	97.50	96.25	96.25	38,623
2022-11-08	97.50	97.50	96.25	96.25	19,851
2022-11-07	97.50	97.50	96.25	96.25	880
2022-11-04	97.50	97.50	96.50	96.50	0
2022-11-03	96.50	96.50	96.50	96.50	15,185
2022-11-02	97.50	97.50	96.50	96.50	22,965
2022-11-01	97.50	97.50	96.50	96.50	13,630
2022-10-31	96.50	96.50	96.50	96.50	4,116
2022-10-28	97.50	97.50	96.50	96.50	14,250
2022-10-27	97.50	97.50	96.50	96.50	69,078
2022-10-26	97.50	97.50	96.50	96.50	1,041
2022-10-25	97.50	97.50	96.00	96.50	2
2022-10-24	97.50	97.50	96.50	96.50	5,815
2022-10-21	97.50	97.50	96.50	96.50	48,335
2022-10-20	96.50	97.00	96.50	96.50	2,563
2022-10-19	97.00	97.00	96.50	96.50	0
2022-10-18	96.50	97.50	96.50	97.00	10,628
2022-10-17	97.50	97.50	96.50	96.50	19,912
2022-10-14	97.50	97.50	97.50	97.50	15
2022-10-13	97.50	97.50	97.50	97.50	0
2022-10-12	98.50	98.50	97.50	97.50	8,312
2022-10-11	99.50	100.00	98.50	98.50	2,657
2022-10-10	102.50	102.50	100.50	100.50	20,171
2022-10-07	102.50	102.50	101.00	102.50	3,000
2022-10-06	103.50	103.50	102.00	103.50	17,541
2022-10-05	104.50	104.50	103.00	103.50	23,391
2022-10-04	104.50	104.50	103.00	104.50	0
2022-10-03	104.50	104.50	103.00	104.50	1,530
2022-09-30	104.50	104.50	103.00	104.50	0
2022-09-29	104.50	104.50	104.50	104.50	0
2022-09-28	105.50	105.50	104.00	104.00	34,833
2022-09-27	105.50	105.50	104.00	104.50	30,552
2022-09-26	105.00	105.00	104.50	104.50	140
2022-09-23	105.50	105.50	104.50	104.50	247
2022-09-22	105.50	105.50	104.00	105.00	4,500
2022-09-21	105.50	105.50	104.00	105.00	482
2022-09-20	105.50	105.50	104.00	105.00	943
2022-09-19	105.00	105.00	105.00	105.00	0
2022-09-16	105.50	105.50	104.00	105.00	36,878
2022-09-15	105.50	105.50	104.00	105.00	9
2022-09-14	105.50	105.50	104.00	105.00	10,779
2022-09-13	105.50	105.50	104.00	105.00	10,171
2022-09-12	105.50	105.50	104.00	105.00	21,330
2022-09-09	105.50	105.50	104.00	105.00	3,912
2022-09-08	105.50	105.50	104.00	105.00	4,896
2022-09-07	105.50	105.50	104.00	105.50	1,027
2022-09-06	105.50	105.50	104.00	105.50	19,907
2022-09-05	105.50	105.50	104.00	105.50	27,296
2022-09-02	104.50	105.50	103.00	105.50	819
2022-09-01	104.50	104.50	103.00	104.50	14,731
2022-08-31	104.50	104.50	103.00	104.50	0
2022-08-30	104.50	104.50	103.00	104.50	30,045
2022-08-29	104.50	104.50	104.50	104.50	0
2022-08-26	104.50	104.50	103.00	104.50	2,320
2022-08-25	104.50	104.50	103.00	104.50	0
2022-08-24	104.50	104.50	103.00	104.50	37,014
2022-08-23	104.50	104.50	103.00	104.50	10,384
2022-08-22	104.50	104.50	103.00	104.50	2,953
2022-08-19	104.50	104.50	103.00	104.50	459
2022-08-18	104.50	104.50	103.00	104.50	0
2022-08-17	104.50	104.50	103.00	104.50	8,212
2022-08-16	104.50	104.50	103.00	104.50	10,192
2022-08-15	104.50	104.50	103.00	104.50	13,014
2022-08-12	104.50	104.50	103.00	104.50	14,043
2022-08-11	105.50	105.50	104.00	104.50	28,909
2022-08-10	105.50	105.50	104.00	105.50	952
2022-08-09	105.50	105.50	104.00	105.50	11,302
2022-08-08	105.50	105.50	104.00	105.50	0
2022-08-05	105.50	105.50	104.00	105.50	5,760
2022-08-04	105.50	105.50	104.00	105.50	1,709
2022-08-03	105.50	105.50	104.00	105.50	130
2022-08-02	105.50	105.50	104.00	105.50	2,412
2022-08-01	105.50	105.50	104.00	105.50	12,545
2022-07-29	105.50	105.50	104.00	105.50	6,238
2022-07-28	105.50	105.50	104.00	105.50	17,851
2022-07-27	105.50	105.50	104.00	105.50	2,213
2022-07-26	105.50	105.50	104.00	105.50	3,420
2022-07-25	105.50	105.50	104.00	105.50	1,663
2022-07-22	105.50	105.50	104.00	105.50	14,400
2022-07-21	106.50	106.50	105.00	105.50	1,932
2022-07-20	106.50	106.50	105.00	106.50	7,372
2022-07-19	106.50	106.50	105.00	106.50	60,290
2022-07-18	105.00	105.00	105.00	106.50	4,684
2022-07-15	106.50	106.50	105.00	106.50	9,508
2022-07-14	106.50	106.50	105.00	106.50	9,845
2022-07-13	106.50	106.50	105.00	106.50	0
2022-07-12	106.50	106.50	105.00	106.50	0
2022-07-11	106.50	106.50	105.00	106.50	22,787
2022-07-08	106.50	106.50	105.00	106.50	11
2022-07-07	106.50	106.50	105.00	106.50	17,725
2022-07-06	106.50	106.50	105.00	106.50	12,652
2022-07-05	106.50	106.50	105.00	106.50	10,136
2022-07-04	106.50	106.50	105.00	106.50	5,537
2022-07-01	106.50	106.50	105.00	106.50	13,210
2022-06-30	106.50	106.50	105.00	106.50	9,731
2022-06-29	106.50	106.50	105.00	106.50	6,432
2022-06-28	106.50	106.50	105.00	106.50	31,489
2022-06-27	106.50	106.50	105.00	106.50	449
2022-06-24	106.50	106.50	105.00	106.50	0
2022-06-23	106.50	106.50	105.00	106.50	588
2022-06-22	106.50	106.50	105.00	106.50	3,818
2022-06-21	105.50	106.50	105.00	106.50	4,630
2022-06-20	105.50	106.00	105.00	106.00	934
2022-06-17	106.50	106.50	105.00	106.00	18,704
2022-06-16	106.50	106.50	105.00	106.50	241
2022-06-15	106.50	106.50	105.00	106.50	27,676
2022-06-14	106.50	106.50	105.00	106.50	17,065
2022-06-13	107.50	107.50	106.00	106.50	29,708
2022-06-10	107.50	106.00	106.00	107.50	23,799
2022-06-09	107.50	107.50	106.00	107.50	22,573
2022-06-08	107.50	107.50	106.00	107.50	11,508
2022-06-07	107.50	107.50	106.00	107.50	1,200
2022-06-06	107.50	108.50	106.00	107.50	16,601
2022-06-03	107.50	107.50	107.50	107.50	0
2022-06-02	107.50	107.50	107.50	107.50	0
2022-06-01	107.50	107.50	106.00	107.50	2,781
2022-05-31	107.50	107.50	106.00	107.50	18,883
2022-05-30	107.50	107.50	106.00	107.50	88
2022-05-27	107.50	107.50	106.00	107.50	1,823
2022-05-26	107.50	107.50	106.00	107.00	23,271
2022-05-25	107.50	107.50	106.00	107.00	13,719
2022-05-24	107.50	107.50	106.00	107.00	1,839
2022-05-23	107.50	107.50	106.00	107.00	0
2022-05-20	107.50	107.50	106.00	107.00	0
2022-05-19	107.50	107.50	106.00	107.00	211
2022-05-18	107.50	107.50	106.00	107.00	22,465
2022-05-17	107.50	107.50	106.00	107.00	0
2022-05-16	107.50	107.50	106.00	107.00	241
2022-05-13	107.50	107.50	106.00	107.00	13,097
2022-05-12	107.50	107.50	106.00	107.00	4,083
2022-05-11	107.50	107.50	106.00	107.00	0
2022-05-10	106.50	107.00	105.00	107.00	4,536
2022-05-09	106.50	106.50	105.00	106.50	18,864
2022-05-06	106.50	106.50	105.00	106.50	19,031
2022-05-05	106.50	106.50	105.00	106.50	11,167
2022-05-04	106.50	106.50	105.00	106.50	9,960
2022-05-03	106.50	106.50	105.00	106.50	1,515
2022-05-02	106.50	106.50	106.50	106.50	0
2022-04-29	106.50	106.50	105.00	106.50	4,451
2022-04-28	106.50	106.50	105.00	106.50	8,000
2022-04-27	106.50	106.50	105.00	106.50	13,737
2022-04-26	106.50	106.50	105.00	106.50	3,442
2022-04-25	106.50	106.50	105.00	106.50	0
2022-04-22	106.50	106.50	105.00	106.50	35,668
2022-04-21	105.50	106.50	103.00	106.50	28,117
2022-04-20	106.50	106.50	105.00	106.50	8,849
2022-04-19	106.50	106.50	105.00	106.50	8,343
2022-04-18	106.50	106.50	106.50	106.50	0
2022-04-15	106.50	106.50	106.50	106.50	0
2022-04-14	105.50	106.50	103.00	106.50	5,862
2022-04-13	105.50	106.50	104.00	106.50	1,935,945
2022-04-12	105.50	105.50	104.00	105.50	934
2022-04-11	105.50	105.50	104.00	105.50	1,900
2022-04-08	105.50	105.50	103.00	105.50	93
2022-04-07	105.50	105.50	103.00	105.50	32,556
2022-04-06	105.50	105.50	104.00	105.50	20,672
2022-04-05	105.50	105.50	104.00	105.50	18,506
2022-04-04	105.50	105.50	104.00	105.50	18,056
2022-04-01	105.50	105.50	104.00	105.50	270
2022-03-31	104.50	105.50	103.00	105.50	0
2022-03-30	104.50	104.50	103.00	104.50	8,382
2022-03-29	104.50	104.50	103.00	104.50	4,200
2022-03-28	103.50	104.50	102.00	104.50	53,445
2022-03-25	101.50	103.00	99.00	103.00	27,515
2022-03-24	103.50	103.50	102.00	103.00	35,426
2022-03-23	103.50	103.50	102.00	103.00	29,009
2022-03-22	103.50	103.50	102.00	103.00	4,947
2022-03-21	102.50	103.00	101.00	103.00	30,169
2022-03-18	102.50	102.50	101.00	102.50	274,261
2022-03-17	102.50	102.50	101.00	102.50	45,269
2022-03-16	101.50	101.50	100.00	101.50	32,247
2022-03-15	101.50	101.50	100.00	101.50	19,771
2022-03-14	101.50	101.50	100.00	101.50	813,946
2022-03-11	101.50	101.50	100.00	101.50	93,322
2022-03-10	101.50	101.50	100.00	101.50	44,607
2022-03-09	101.50	101.50	100.00	101.50	12,285
2022-03-08	101.50	101.50	100.00	101.50	1,732
2022-03-07	101.50	101.50	100.00	101.50	185,271
2022-03-04	101.50	101.50	100.00	101.50	76,159
2022-03-03	101.50	101.50	100.00	101.50	3,014,813
2022-03-02	101.50	101.50	100.00	101.50	138,896
2022-03-01	101.50	101.50	100.00	101.50	73,870
2022-02-28	101.50	101.50	99.00	101.50	31,106
2022-02-25	101.50	101.50	100.00	101.50	50,000
2022-02-24	101.50	101.50	100.00	101.50	55,210
2022-02-23	100.50	101.50	99.00	101.50	72,298
2022-02-22	100.50	100.50	99.00	100.50	2,441
2022-02-21	100.50	100.50	99.00	100.50	141,394
2022-02-18	100.50	100.50	99.00	100.50	11,000
2022-02-17	99.50	100.50	99.50	100.50	87
2022-02-16	99.50	99.50	98.00	99.00	0
2022-02-15	99.50	99.50	98.00	99.00	0
2022-02-14	98.50	98.50	97.00	98.50	245,272
2022-02-11	99.50	99.50	97.50	98.50	318,835
2022-02-10	99.50	99.50	98.00	99.00	61,390
2022-02-09	99.50	99.50	98.00	99.00	28,641
2022-02-08	99.50	99.50	98.00	99.50	9,883
2022-02-07	100.50	100.50	98.00	99.50	668
2022-02-04	99.50	99.50	98.00	99.50	0
2022-02-03	99.50	99.50	98.00	99.50	21,783
2022-02-02	99.50	99.50	98.00	99.50	4,562
2022-02-01	100.50	100.50	99.00	99.50	11,763
2022-01-31	100.50	100.50	99.00	100.50	2,500
2022-01-28	100.50	100.50	99.00	100.50	3,129
2022-01-27	101.50	103.00	103.00	100.50	18,256
2022-01-26	102.50	103.00	103.00	103.00	146,044
2022-01-25	102.50	102.50	101.00	102.50	40,292
2022-01-24	102.50	102.50	101.00	102.50	11,498
2022-01-21	103.50	103.50	102.00	102.50	24,589
2022-01-20	105.50	105.50	103.50	103.50	35,381
2022-01-19	105.50	105.50	104.00	105.50	36,850
2022-01-18	105.50	105.50	104.00	105.50	10,172
2022-01-17	105.50	105.50	104.00	105.50	18,749
2022-01-14	105.50	105.50	104.00	105.50	0
2022-01-13	105.50	105.50	104.00	105.50	3,216
2022-01-12	105.50	105.50	104.00	105.50	0
2022-01-11	105.50	105.50	104.00	105.50	7,394
2022-01-10	105.50	105.50	104.00	105.50	6,422
2022-01-07	105.50	105.50	104.00	105.50	0
2022-01-06	105.50	105.50	104.00	105.50	8,015
2022-01-05	105.50	105.50	104.00	105.50	942
2022-01-04	104.50	105.50	103.00	105.50	7,601
2022-01-03	104.50	104.50	104.50	104.50	0
2021-12-31	104.50	104.50	103.00	104.50	0
2021-12-30	104.50	104.50	103.00	104.50	8,909
2021-12-29	104.50	104.50	103.00	104.50	930
2021-12-28	104.50	104.50	104.50	104.50	0
2021-12-27	104.50	104.50	104.50	104.50	0
2021-12-24	104.50	104.50	103.00	104.50	0
2021-12-23	104.50	104.50	103.00	104.50	7,700
2021-12-22	105.50	105.50	104.00	104.50	18,067
2021-12-21	105.50	105.50	104.00	105.50	9,843
2021-12-20	105.50	105.50	104.00	105.50	16
2021-12-17	105.50	105.50	104.00	105.50	20,265
2021-12-16	105.50	105.50	104.00	105.50	32,999
2021-12-15	105.50	105.50	104.00	105.50	98,308
2021-12-14	105.50	105.50	104.00	105.50	311
2021-12-13	105.50	105.50	104.00	105.50	3,433
2021-12-10	105.50	105.50	104.00	105.50	1,500
2021-12-09	105.50	105.50	104.00	105.50	3,091
2021-12-08	104.50	105.50	103.00	105.50	27,844
2021-12-07	104.50	104.50	103.00	104.50	313
2021-12-06	104.50	104.50	103.00	104.50	86
2021-12-03	104.50	104.50	103.00	104.50	4,009
2021-12-02	104.50	104.50	103.00	104.50	15,349
2021-12-01	103.50	104.50	103.00	104.50	9,212
2021-11-30	103.50	104.00	103.00	104.00	10,816
2021-11-29	103.50	104.00	103.00	104.00	4,800
2021-11-26	103.50	104.00	103.00	104.00	17,603
2021-11-25	103.50	104.00	103.00	104.00	20,000
2021-11-24	105.50	105.50	104.00	104.50	250
2021-11-23	105.50	105.50	104.00	105.50	310
2021-11-22	105.50	105.50	103.00	105.50	52,613
2021-11-19	105.50	105.50	104.00	105.50	5,000
2021-11-18	105.50	105.50	104.00	105.50	2,450,000
2021-11-17	105.50	105.50	104.00	105.50	205
2021-11-16	105.50	105.50	104.00	105.50	3,300
2021-11-15	105.50	105.50	104.00	105.50	17,782
2021-11-12	105.50	105.50	104.00	105.50	210
2021-11-11	105.50	105.50	104.00	105.50	0
2021-11-10	105.50	105.50	104.00	105.50	0
2021-11-09	105.50	105.50	104.00	105.50	9,963
2021-11-08	105.50	105.50	104.00	105.50	0
2021-11-05	104.50	105.50	103.00	105.50	2,063
2021-11-04	103.50	104.00	102.00	104.00	45,000
2021-11-03	103.50	103.50	102.00	103.50	582
2021-11-02	103.50	103.50	102.00	103.50	0
2021-11-01	103.50	103.50	102.00	103.50	5,245
2021-10-29	103.50	102.00	102.00	103.50	5,690
2021-10-28	103.50	103.50	102.00	103.50	5,038
2021-10-27	103.50	103.50	102.00	103.50	40,083
2021-10-26	102.50	102.50	101.00	102.50	0
2021-10-25	101.50	101.50	100.00	101.50	28,248
2021-10-22	101.50	101.50	100.00	101.50	2,880
2021-10-21	101.50	101.50	100.00	101.50	280,582
2021-10-20	101.50	101.50	100.00	101.50	5,400
2021-10-19	101.50	101.50	100.00	101.50	0
2021-10-18	102.50	102.50	100.00	101.50	310
2021-10-15	101.50	101.50	100.00	101.50	11,503
2021-10-14	101.50	101.50	100.00	101.50	4,900
2021-10-13	101.50	101.50	100.00	101.50	1,013
2021-10-12	101.50	101.50	100.00	101.50	5,400
2021-10-11	101.50	101.50	100.00	101.50	54,033
2021-10-08	101.50	101.50	100.00	101.50	15,492
2021-10-07	101.50	101.50	100.00	101.50	17
2021-10-06	101.50	101.50	100.00	101.50	46,004
2021-10-05	101.50	101.50	100.00	101.50	9
2021-10-04	101.50	103.00	103.00	101.50	16,430
2021-10-01	101.50	101.50	100.00	101.50	6,835
2021-09-30	102.50	102.50	101.00	102.50	14,092
2021-09-29	102.50	102.50	101.00	102.50	10,113
2021-09-28	102.50	102.50	101.00	102.50	21,617
2021-09-27	102.50	102.50	101.00	102.50	9,890
2021-09-24	102.50	102.50	101.00	102.50	0
2021-09-23	102.50	102.50	101.00	102.50	36,500
2021-09-22	102.50	102.50	101.00	102.50	0
2021-09-21	102.50	102.50	100.00	102.50	486
2021-09-20	102.50	102.50	101.00	102.50	13,620
2021-09-17	102.50	102.50	101.00	102.50	9,600
2021-09-16	102.50	102.50	101.00	102.50	10,095
2021-09-15	103.50	103.50	101.50	102.50	20,979
2021-09-14	102.50	103.50	100.00	103.50	1,500
2021-09-13	103.50	103.50	102.00	103.50	0
2021-09-10	103.50	103.50	102.00	103.50	7,250
2021-09-09	103.50	103.50	102.00	103.50	501
2021-09-08	103.50	103.50	102.00	103.50	3,800
2021-09-07	103.50	103.50	102.00	103.50	1,267
2021-09-06	103.50	103.50	102.00	103.50	6,434
2021-09-03	103.50	103.50	102.00	103.50	15,700
2021-09-02	103.50	103.50	102.00	103.50	43,165
2021-09-01	103.50	103.50	102.00	103.50	84,985
2021-08-31	103.50	103.50	102.00	103.50	61,065
2021-08-30	103.50	103.50	103.50	103.50	0
2021-08-27	103.50	103.50	102.00	103.50	1,000
2021-08-26	103.50	103.50	102.00	103.50	51,095
2021-08-25	103.50	103.50	102.00	103.50	10,625
2021-08-24	103.50	103.50	102.00	103.50	23,734
2021-08-23	103.50	103.50	102.00	103.50	11,208
2021-08-20	103.50	103.50	102.00	103.50	1,584
2021-08-19	103.50	103.50	102.00	103.50	4,818
2021-08-18	102.50	103.50	100.00	103.50	0
2021-08-17	103.50	103.50	102.00	103.50	0
2021-08-16	103.50	103.50	102.00	103.50	209,811
2021-08-13	103.50	103.50	102.00	103.50	6,647
2021-08-12	103.50	103.50	102.00	103.50	58,230
2021-08-11	103.50	103.50	102.00	103.50	273,122
2021-08-10	103.50	103.50	102.00	103.50	79,491
2021-08-09	103.50	103.50	102.00	103.50	60,623
2021-08-06	103.50	103.50	102.00	103.50	5,693
2021-08-05	103.50	103.50	102.00	103.50	11,557
2021-08-04	102.50	103.50	100.00	103.50	1,211,989
2021-08-03	103.50	103.50	102.00	103.50	13,491
2021-08-02	103.50	103.50	102.00	103.50	49,135
2021-07-30	103.50	103.50	102.00	103.50	1,000
2021-07-29	103.50	103.50	102.00	103.50	16,000
2021-07-28	103.50	103.50	102.00	103.50	2,798
2021-07-27	103.50	103.50	102.00	103.50	1,099
2021-07-26	103.50	103.50	102.00	103.50	11,911
2021-07-23	103.50	103.50	102.00	103.50	12,500
2021-07-22	103.50	103.50	102.00	103.50	68,359
2021-07-21	103.50	103.50	102.00	103.50	3,384
2021-07-20	103.50	103.50	102.00	103.50	0
2021-07-19	103.50	103.50	102.00	103.50	156
2021-07-16	103.50	103.50	102.00	103.50	500
2021-07-15	103.50	103.50	102.00	103.50	470,065
2021-07-14	103.50	103.50	102.00	103.50	54
2021-07-13	103.50	103.50	102.00	103.50	0
2021-07-12	103.50	103.50	102.00	103.50	11,200
2021-07-09	103.50	103.50	102.00	103.50	72
2021-07-08	103.50	103.50	102.00	103.50	0
2021-07-07	103.50	103.50	102.00	103.50	10,000
2021-07-06	103.50	103.50	102.00	103.50	30,890
2021-07-05	103.50	103.50	102.00	103.50	1,045
2021-07-02	103.50	103.50	102.00	103.50	14
2021-07-01	103.50	103.50	102.00	103.50	5,319
2021-06-30	103.50	103.50	102.00	103.50	9,977
2021-06-29	103.50	103.50	102.00	103.50	6,000
2021-06-28	103.50	103.50	102.00	103.50	50
2021-06-25	103.50	103.50	102.00	103.50	12,946
2021-06-24	103.50	103.50	102.00	103.50	0
2021-06-23	103.50	103.50	102.00	103.50	11,406
2021-06-22	103.50	103.50	102.00	103.50	236
2021-06-21	103.50	103.50	102.00	103.50	8,200
2021-06-18	103.50	103.50	102.00	103.50	7,755
2021-06-17	103.50	103.50	102.00	103.50	7,685
2021-06-16	103.50	103.50	102.00	103.50	7,296
2021-06-15	103.50	103.50	102.00	103.50	24,857
2021-06-14	103.50	103.50	102.00	103.50	0
2021-06-11	103.50	103.50	102.00	103.50	3,945
2021-06-10	103.50	103.50	102.00	103.50	21,346
2021-06-09	103.50	103.50	102.00	103.50	12,046
2021-06-08	103.50	103.50	102.00	103.50	6,273
2021-06-07	103.50	103.50	102.00	103.50	0
2021-06-04	103.50	103.50	102.00	103.50	1,608
2021-06-03	103.50	103.50	102.00	103.50	15,000
2021-06-02	103.50	103.50	102.00	103.50	2,296
2021-06-01	103.50	103.50	102.00	103.50	0
2021-05-28	103.50	103.50	102.00	103.50	18,463
2021-05-27	103.50	103.50	102.00	103.50	5,000
2021-05-26	103.50	103.50	102.00	103.50	10,000

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