Xsel Frontiersw Share History

Xsel Frontiersw Share Price history. The following table shows end-of-day data XSFR historical share prices for Xsel Frontiersw, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	2,130.25	2,176.25	2,130.25	2,176.25	60
2026-04-14	2,120.75	2,130.25	2,120.75	2,130.25	416
2026-04-13	2,117.50	2,119.50	2,104.00	2,120.75	6,042
2026-04-10	2,115.00	2,115.00	2,115.00	2,114.25	1,020
2026-04-09	2,124.00	2,124.00	2,124.00	2,124.00	1,052
2026-04-08	2,111.50	2,111.50	2,096.00	2,124.00	2,123
2026-04-07	2,056.50	2,056.50	2,056.50	2,042.75	709
2026-04-06	2,035.00	2,035.00	2,035.00	2,035.00	0
2026-04-03	2,035.00	2,035.00	2,035.00	2,035.00	0
2026-04-02	2,023.50	2,023.50	2,015.00	2,035.00	2,778
2026-04-01	2,051.00	2,051.00	2,051.00	2,034.25	2,819
2026-03-31	1,978.50	2,007.50	1,978.50	2,001.50	298
2026-03-30	1,951.50	1,951.50	1,951.50	1,972.75	102
2026-03-27	1,989.50	1,989.50	1,952.50	1,970.75	107
2026-03-26	1,954.00	1,954.00	1,954.00	1,960.75	389
2026-03-25	1,918.00	1,965.75	1,918.00	1,965.75	156
2026-03-24	1,921.50	1,921.50	1,906.00	1,918.00	4,766
2026-03-23	1,935.50	1,935.50	1,915.25	1,915.25	5,795
2026-03-20	1,950.50	1,950.50	1,935.50	1,935.50	153
2026-03-19	1,975.50	1,975.50	1,975.50	1,950.50	371
2026-03-18	1,961.00	1,980.50	1,961.00	1,978.50	163
2026-03-17	1,959.00	1,959.00	1,959.00	1,961.50	3
2026-03-16	1,952.00	1,952.00	1,952.00	1,939.75	2,487
2026-03-13	1,965.50	1,971.50	1,965.50	1,945.50	21
2026-03-12	2,006.50	2,006.50	1,962.00	1,954.25	4,572
2026-03-11	1,989.50	1,989.50	1,978.00	1,984.75	4,635
2026-03-10	1,972.00	1,972.00	1,972.00	1,969.25	2,992
2026-03-09	1,921.00	1,939.00	1,916.00	1,921.75	1,467
2026-03-06	2,003.50	2,007.50	2,003.50	1,989.00	1,199
2026-03-05	2,036.50	2,036.50	2,036.50	2,022.50	361
2026-03-04	2,009.50	2,009.50	1,999.00	2,001.00	2,731
2026-03-03	2,040.00	2,040.00	1,968.50	1,977.00	4,610
2026-03-02	2,094.75	2,094.75	2,065.00	2,065.00	5,178
2026-02-27	2,116.50	2,116.50	2,100.00	2,094.75	376
2026-02-26	2,123.00	2,137.50	2,118.50	2,124.25	2,592
2026-02-25	2,126.00	2,126.00	2,090.00	2,090.00	5,304
2026-02-24	2,124.00	2,124.00	2,124.00	2,115.00	3,136
2026-02-23	2,115.25	2,124.25	2,115.25	2,124.25	0
2026-02-20	2,116.00	2,116.00	2,116.00	2,115.25	654
2026-02-19	2,089.25	2,109.75	2,089.25	2,109.75	1,135
2026-02-18	2,089.00	2,089.25	2,089.00	2,089.25	2,201
2026-02-17	2,095.00	2,095.00	2,095.00	2,089.00	1,802
2026-02-16	2,089.25	2,089.25	2,085.75	2,085.75	454
2026-02-13	2,098.00	2,098.00	2,098.00	2,089.25	144
2026-02-12	2,135.00	2,135.00	2,135.00	2,110.50	5,525
2026-02-11	2,094.50	2,107.25	2,094.50	2,107.25	309
2026-02-10	2,093.00	2,093.50	2,093.00	2,094.50	1,051
2026-02-09	2,047.50	2,047.50	2,047.50	2,044.50	8,456
2026-02-06	2,031.50	2,031.50	2,031.00	2,048.25	1,720
2026-02-05	2,056.75	2,056.75	2,056.75	2,056.75	119
2026-02-04	2,073.75	2,073.75	2,056.75	2,056.75	2
2026-02-03	2,095.00	2,095.00	2,073.75	2,073.75	1
2026-02-02	2,081.50	2,081.50	2,081.50	2,095.00	229
2026-01-30	2,122.25	2,122.25	2,118.75	2,118.75	589
2026-01-29	2,127.00	2,136.50	2,108.50	2,122.25	1,177
2026-01-28	2,125.00	2,125.00	2,116.00	2,116.00	0
2026-01-27	2,128.50	2,128.50	2,125.00	2,125.00	176
2026-01-26	2,147.25	2,147.25	2,128.50	2,128.50	249
2026-01-23	2,147.00	2,147.25	2,147.00	2,147.25	2,234
2026-01-22	2,112.00	2,147.00	2,112.00	2,147.00	3,319
2026-01-21	2,119.00	2,119.00	2,112.00	2,112.00	635
2026-01-20	2,108.00	2,108.00	2,108.00	2,119.00	3,397
2026-01-19	2,124.00	2,124.00	2,124.00	2,129.00	1,317
2026-01-16	2,113.75	2,128.25	2,113.75	2,128.25	17,659
2026-01-15	2,128.50	2,128.50	2,128.50	2,113.75	382
2026-01-14	2,146.00	2,146.00	2,143.00	2,142.00	881
2026-01-13	2,168.50	2,180.50	2,168.50	2,162.00	1,174
2026-01-12	2,160.50	2,160.50	2,160.50	2,152.50	838
2026-01-09	2,193.50	2,193.50	2,193.50	2,183.25	609
2026-01-08	2,167.00	2,167.00	2,167.00	2,179.25	1,364
2026-01-07	2,186.50	2,233.50	2,158.50	2,174.25	6,715
2026-01-06	2,166.00	2,166.00	2,166.00	2,176.00	183
2026-01-05	2,142.50	2,145.00	2,142.50	2,136.75	2,007
2026-01-02	2,101.50	2,106.25	2,101.50	2,106.25	123
2026-01-01	2,101.50	2,101.50	2,101.50	2,101.50	0
2025-12-31	2,114.00	2,114.00	2,100.00	2,101.50	738
2025-12-30	2,093.50	2,093.50	2,090.00	2,091.50	3,275
2025-12-29	2,113.25	2,113.25	2,109.00	2,109.00	477
2025-12-26	2,113.25	2,113.25	2,113.25	2,113.25	0
2025-12-25	2,113.25	2,113.25	2,113.25	2,113.25	0
2025-12-24	2,109.50	2,113.25	2,109.50	2,113.25	0
2025-12-23	2,090.00	2,109.50	2,090.00	2,109.50	249
2025-12-22	2,073.00	2,090.00	2,073.00	2,090.00	53
2025-12-19	2,042.75	2,073.00	2,042.75	2,073.00	82
2025-12-18	2,016.75	2,042.75	2,016.75	2,042.75	7
2025-12-17	2,032.50	2,032.50	2,032.50	2,016.75	1,352
2025-12-16	2,011.75	2,015.00	2,011.75	2,015.00	994
2025-12-15	2,017.00	2,017.00	2,011.00	2,011.75	1,574
2025-12-12	2,019.00	2,019.00	2,019.00	2,031.25	1,688
2025-12-11	2,062.50	2,062.50	2,049.50	2,049.50	0
2025-12-10	2,089.00	2,089.00	2,062.50	2,062.50	175
2025-12-09	2,111.50	2,111.50	2,111.50	2,089.00	2,143
2025-12-08	2,089.50	2,089.50	2,088.75	2,088.75	35
2025-12-05	2,074.00	2,085.00	2,074.00	2,089.50	1,526
2025-12-04	2,074.00	2,082.00	2,074.00	2,082.00	12
2025-12-03	2,074.25	2,074.25	2,058.00	2,058.00	306
2025-12-02	2,064.00	2,076.00	2,064.00	2,074.25	787
2025-12-01	2,056.00	2,068.00	2,056.00	2,068.00	0
2025-11-28	2,023.00	2,056.00	2,023.00	2,056.00	0
2025-11-27	2,020.75	2,023.00	2,020.75	2,023.00	948
2025-11-26	2,021.50	2,028.50	2,021.50	2,020.75	3,018
2025-11-25	1,991.00	1,991.00	1,991.00	1,987.75	1,412
2025-11-24	1,966.00	1,990.75	1,966.00	1,990.75	964
2025-11-21	1,972.00	1,972.00	1,972.00	1,966.00	1,429
2025-11-20	2,010.25	2,010.25	1,997.50	1,997.50	452
2025-11-19	1,995.75	2,010.25	1,995.75	2,010.25	3,468
2025-11-18	1,996.50	1,996.50	1,996.50	1,995.75	7,194
2025-11-17	2,006.50	2,006.50	1,995.00	2,001.00	6,683
2025-11-14	1,989.50	1,989.50	1,989.50	2,010.50	736
2025-11-13	2,020.00	2,024.50	1,993.00	2,000.50	7,381
2025-11-12	1,998.50	2,024.25	1,998.50	2,024.25	71,008
2025-11-11	1,992.75	1,998.50	1,992.75	1,998.50	865
2025-11-10	1,974.25	1,992.75	1,974.25	1,992.75	2,112
2025-11-07	1,988.50	1,988.50	1,988.50	1,974.25	18
2025-11-06	2,058.00	2,058.00	2,020.50	2,020.50	501
2025-11-05	2,061.00	2,061.00	2,056.00	2,058.00	341
2025-11-04	2,060.50	2,060.50	2,060.50	2,071.50	1,590
2025-11-03	2,044.50	2,068.00	2,026.50	2,043.75	1,819
2025-10-31	2,035.00	2,035.00	2,032.00	2,045.50	1,518
2025-10-30	2,051.00	2,051.00	2,049.25	2,049.25	122
2025-10-29	2,046.50	2,046.50	2,045.50	2,051.00	8,644
2025-10-28	2,053.00	2,053.00	2,032.50	2,048.25	1,841
2025-10-27	1,967.00	2,054.00	1,967.00	2,052.25	41,512
2025-10-24	1,940.25	1,966.50	1,940.25	1,966.50	0
2025-10-23	1,937.00	1,950.00	1,937.00	1,940.25	1,324
2025-10-22	1,899.25	1,903.25	1,899.25	1,903.25	373
2025-10-21	1,901.00	1,901.00	1,899.50	1,899.25	1,909
2025-10-20	1,929.25	1,929.25	1,886.50	1,886.50	0
2025-10-17	1,908.50	1,908.50	1,908.50	1,929.25	40
2025-10-16	1,964.25	1,964.25	1,953.00	1,953.00	0
2025-10-15	1,984.50	1,984.50	1,964.25	1,964.25	1,313
2025-10-14	1,975.50	1,975.50	1,975.50	1,984.50	902
2025-10-13	1,934.75	1,970.25	1,934.75	1,970.25	177
2025-10-10	1,940.00	1,968.00	1,940.00	1,934.75	940
2025-10-09	1,879.25	1,919.75	1,879.25	1,919.75	0
2025-10-08	1,890.00	1,890.00	1,890.00	1,879.25	61
2025-10-07	1,872.50	1,872.50	1,872.50	1,866.50	362
2025-10-06	1,889.00	1,892.50	1,889.00	1,869.50	17
2025-10-03	1,837.50	1,848.50	1,837.50	1,848.50	433
2025-10-02	1,830.00	1,830.00	1,830.00	1,837.50	1,568
2025-10-01	1,868.00	1,868.50	1,868.00	1,849.25	750
2025-09-30	1,892.50	1,892.50	1,869.25	1,869.25	0
2025-09-29	1,883.50	1,892.50	1,883.50	1,892.50	262
2025-09-26	1,886.00	1,886.00	1,883.50	1,883.50	0
2025-09-25	1,881.25	1,886.00	1,881.25	1,886.00	525
2025-09-24	1,868.50	1,876.00	1,868.50	1,881.25	465
2025-09-23	1,858.00	1,858.00	1,858.00	1,865.25	399
2025-09-22	1,853.50	1,858.00	1,853.50	1,856.50	1,723
2025-09-19	1,882.00	1,882.00	1,882.00	1,857.25	2,152
2025-09-18	1,855.25	1,861.25	1,855.25	1,861.25	258
2025-09-17	1,842.00	1,842.00	1,836.50	1,855.25	585
2025-09-16	1,849.50	1,849.75	1,849.50	1,849.75	0
2025-09-15	1,848.50	1,860.50	1,848.50	1,849.50	282
2025-09-12	1,831.50	1,831.50	1,831.50	1,856.25	1
2025-09-11	1,864.50	1,874.50	1,864.50	1,874.50	774
2025-09-10	1,843.00	1,843.00	1,820.50	1,831.50	879
2025-09-09	1,833.00	1,833.00	1,824.50	1,839.25	2,893
2025-09-08	1,883.50	1,883.50	1,829.00	1,834.00	30,577
2025-09-05	1,891.50	1,891.50	1,891.50	1,880.00	1,410
2025-09-04	1,889.00	1,896.00	1,889.00	1,896.00	198
2025-09-03	1,907.50	1,907.50	1,907.50	1,889.00	27
2025-09-02	1,904.50	1,912.50	1,904.50	1,897.25	2,006
2025-09-01	1,906.50	1,906.50	1,894.00	1,901.00	728
2025-08-29	1,924.00	1,924.00	1,919.00	1,907.75	48
2025-08-28	1,906.75	1,919.00	1,906.75	1,919.00	1,186
2025-08-27	1,904.75	1,906.75	1,904.75	1,906.75	104
2025-08-26	1,904.00	1,904.00	1,904.00	1,904.75	529
2025-08-25	1,889.00	1,889.00	1,889.00	1,889.00	0
2025-08-22	1,900.00	1,900.00	1,900.00	1,889.00	50
2025-08-21	1,897.00	1,898.75	1,897.00	1,898.75	65
2025-08-20	1,886.00	1,886.00	1,886.00	1,897.00	231
2025-08-19	1,911.00	1,911.00	1,897.50	1,897.50	529
2025-08-18	1,876.50	1,924.00	1,871.00	1,911.00	2,164
2025-08-15	1,920.00	1,920.00	1,897.00	1,903.25	751
2025-08-14	1,932.50	1,932.50	1,932.50	1,915.75	2
2025-08-13	1,951.00	1,951.50	1,951.00	1,930.25	621
2025-08-12	1,929.75	1,931.50	1,929.75	1,931.50	206
2025-08-11	1,918.25	1,929.75	1,918.25	1,929.75	3
2025-08-08	1,931.75	1,931.75	1,918.25	1,918.25	0
2025-08-07	1,921.50	1,921.50	1,921.50	1,931.75	520
2025-08-06	1,914.50	1,930.50	1,914.50	1,930.50	542
2025-08-05	1,889.25	1,914.50	1,889.25	1,914.50	365
2025-08-04	1,886.00	1,886.00	1,886.00	1,889.25	4
2025-08-01	1,890.00	1,890.00	1,862.00	1,845.25	535
2025-07-31	1,893.00	1,893.00	1,893.00	1,870.25	490
2025-07-30	1,904.75	1,904.75	1,898.25	1,898.25	521
2025-07-29	1,900.50	1,905.00	1,897.50	1,904.75	1,751
2025-07-28	1,913.00	1,923.50	1,899.00	1,900.25	1,090
2025-07-25	1,882.00	1,903.00	1,882.00	1,888.00	1,931
2025-07-24	1,848.00	1,853.00	1,848.00	1,853.00	85
2025-07-23	1,836.50	1,836.50	1,836.50	1,848.00	129
2025-07-22	1,847.50	1,851.75	1,847.50	1,851.75	53
2025-07-21	1,859.25	1,859.25	1,847.50	1,847.50	1,590
2025-07-18	1,854.50	1,854.50	1,854.50	1,859.25	1,282
2025-07-17	1,830.00	1,860.25	1,830.00	1,860.25	0
2025-07-16	1,820.00	1,841.50	1,820.00	1,830.00	1,854
2025-07-15	1,794.50	1,794.50	1,792.50	1,808.25	1,950
2025-07-14	1,848.50	1,848.50	1,848.50	1,815.25	327
2025-07-11	1,808.50	1,808.50	1,808.50	1,798.75	382
2025-07-10	1,787.50	1,788.00	1,787.50	1,787.00	845
2025-07-09	1,772.50	1,782.00	1,772.50	1,782.00	0
2025-07-08	1,764.50	1,781.00	1,764.50	1,772.50	586
2025-07-07	1,757.00	1,757.50	1,757.00	1,741.00	984
2025-07-04	1,726.50	1,726.50	1,726.50	1,738.50	614
2025-07-03	1,739.50	1,746.25	1,739.50	1,746.25	0
2025-07-02	1,720.25	1,739.50	1,720.25	1,739.50	2
2025-07-01	1,712.50	1,712.50	1,712.50	1,720.25	716
2025-06-30	1,743.50	1,743.50	1,717.00	1,734.00	9,498
2025-06-27	1,718.50	1,737.00	1,718.50	1,737.00	0
2025-06-26	1,727.00	1,727.00	1,718.50	1,718.50	0
2025-06-25	1,743.00	1,747.00	1,743.00	1,727.00	522
2025-06-24	1,699.25	1,719.00	1,699.25	1,719.00	0
2025-06-23	1,705.00	1,705.00	1,699.25	1,699.25	828
2025-06-20	1,713.50	1,714.00	1,713.50	1,705.00	464
2025-06-19	1,727.25	1,727.25	1,709.00	1,709.00	0
2025-06-18	1,723.75	1,727.25	1,723.75	1,727.25	32
2025-06-17	1,711.00	1,711.00	1,708.00	1,723.75	866
2025-06-16	1,715.00	1,715.00	1,715.00	1,724.50	3,199
2025-06-13	1,732.75	1,732.75	1,716.75	1,716.75	0
2025-06-12	1,725.00	1,725.00	1,725.00	1,732.75	100
2025-06-11	1,763.00	1,763.00	1,753.50	1,743.25	1,078
2025-06-10	1,756.00	1,763.50	1,756.00	1,742.50	377
2025-06-09	1,752.00	1,752.00	1,730.25	1,730.25	5
2025-06-06	1,747.75	1,752.00	1,747.75	1,752.00	0
2025-06-05	1,755.00	1,755.00	1,747.75	1,747.75	0
2025-06-04	1,773.00	1,778.50	1,773.00	1,755.00	1,657
2025-06-03	1,738.75	1,738.75	1,738.75	1,738.75	624
2025-06-02	1,752.25	1,752.25	1,738.75	1,738.75	0
2025-05-30	1,758.25	1,758.25	1,752.25	1,752.25	0
2025-05-29	1,798.00	1,798.00	1,798.00	1,758.25	110
2025-05-28	1,763.75	1,767.25	1,763.75	1,767.25	0
2025-05-27	1,796.50	1,796.50	1,763.75	1,763.75	480
2025-05-26	1,796.50	1,796.50	1,796.50	1,796.50	0
2025-05-23	1,796.50	1,796.50	1,796.50	1,796.50	100
2025-05-22	1,770.50	1,770.50	1,762.75	1,762.75	0
2025-05-21	1,779.00	1,779.00	1,779.00	1,770.50	549
2025-05-20	1,757.25	1,768.00	1,757.25	1,768.00	0
2025-05-19	1,750.00	1,755.00	1,750.00	1,757.25	5,666
2025-05-16	1,743.50	1,743.50	1,741.00	1,741.00	172
2025-05-15	1,752.50	1,753.00	1,752.50	1,743.50	441
2025-05-14	1,746.00	1,746.00	1,742.75	1,742.75	0
2025-05-13	1,754.50	1,754.50	1,754.50	1,746.00	100
2025-05-12	1,710.50	1,710.50	1,704.50	1,713.75	2,851
2025-05-09	1,701.00	1,705.50	1,701.00	1,705.50	661
2025-05-08	1,640.00	1,701.00	1,640.00	1,701.00	0
2025-05-07	1,664.00	1,664.00	1,642.00	1,640.00	1,743
2025-05-06	1,641.00	1,654.00	1,641.00	1,664.50	438
2025-05-05	1,682.57	1,682.57	1,682.57	1,682.57	0
2025-05-02	1,684.50	1,684.50	1,684.50	1,670.75	5,396
2025-05-01	1,666.00	1,672.00	1,666.00	1,672.00	303
2025-04-30	1,657.75	1,666.00	1,657.75	1,666.00	0
2025-04-29	1,637.00	1,657.75	1,637.00	1,657.75	0
2025-04-28	1,670.00	1,670.00	1,637.00	1,637.00	1,671
2025-04-25	1,673.00	1,677.00	1,673.00	1,677.00	366
2025-04-24	1,680.00	1,680.00	1,680.00	1,673.00	1,132
2025-04-23	1,677.50	1,677.50	1,677.50	1,663.00	307
2025-04-22	1,631.50	1,631.50	1,614.00	1,618.00	4,459
2025-04-21	1,646.75	1,646.75	1,646.75	1,646.75	0
2025-04-18	1,646.75	1,646.75	1,646.75	1,646.75	0
2025-04-17	1,661.50	1,661.50	1,661.50	1,646.75	9
2025-04-16	1,648.50	1,648.50	1,648.50	1,648.50	9
2025-04-15	1,668.00	1,668.00	1,668.00	1,648.50	494
2025-04-14	1,545.00	1,646.25	1,545.00	1,646.25	59
2025-04-11	1,545.00	1,545.00	1,545.00	1,545.00	0
2025-04-10	1,565.00	1,565.00	1,545.00	1,545.00	1,066
2025-04-09	1,522.50	1,522.50	1,473.50	1,473.50	2,802
2025-04-08	1,503.00	1,532.00	1,503.00	1,522.50	6,612
2025-04-07	1,465.50	1,517.00	1,438.00	1,516.00	9,132
2025-04-04	1,517.50	1,517.50	1,517.00	1,517.00	1,000
2025-04-03	1,650.00	1,650.00	1,568.00	1,586.25	1,538
2025-04-02	1,673.00	1,673.00	1,666.75	1,666.75	2,629
2025-04-01	1,660.50	1,660.50	1,660.50	1,673.00	5
2025-03-31	1,702.00	1,702.00	1,670.50	1,670.50	629
2025-03-28	1,725.00	1,725.00	1,723.00	1,702.00	525
2025-03-27	1,742.50	1,742.50	1,742.50	1,730.25	189
2025-03-26	1,759.50	1,759.50	1,745.00	1,739.75	328
2025-03-25	1,733.50	1,746.25	1,733.50	1,746.25	1,158
2025-03-24	1,749.00	1,753.00	1,749.00	1,733.50	2,998
2025-03-21	1,683.50	1,683.50	1,683.00	1,696.00	1,412
2025-03-20	1,708.50	1,711.50	1,707.50	1,701.50	1,953
2025-03-19	1,680.75	1,690.00	1,680.75	1,690.00	8
2025-03-18	1,698.75	1,698.75	1,680.75	1,680.75	23
2025-03-17	1,686.50	1,698.75	1,686.50	1,698.75	593
2025-03-14	1,662.25	1,686.50	1,662.25	1,686.50	6
2025-03-13	1,662.50	1,662.50	1,662.25	1,662.25	0
2025-03-12	1,638.25	1,662.50	1,638.25	1,662.50	100
2025-03-11	1,630.50	1,630.50	1,630.50	1,638.25	2,569
2025-03-10	1,662.50	1,662.50	1,654.25	1,654.25	236
2025-03-07	1,670.00	1,670.00	1,670.00	1,662.50	237
2025-03-06	1,668.25	1,697.25	1,668.25	1,697.25	0
2025-03-05	1,679.50	1,680.00	1,679.50	1,668.25	936
2025-03-04	1,681.00	1,681.00	1,681.00	1,649.75	105
2025-03-03	1,706.50	1,706.50	1,706.50	1,713.00	1,115
2025-02-28	1,713.00	1,713.00	1,705.00	1,705.00	0
2025-02-27	1,719.00	1,719.00	1,718.50	1,713.00	723
2025-02-26	1,708.75	1,728.00	1,708.75	1,728.00	0
2025-02-25	1,698.00	1,698.00	1,697.00	1,708.75	5,444
2025-02-24	1,749.25	1,749.25	1,726.25	1,726.25	0
2025-02-21	1,735.50	1,735.50	1,735.50	1,749.25	610
2025-02-20	1,718.00	1,733.50	1,718.00	1,723.75	1,502
2025-02-19	1,737.00	1,739.50	1,721.00	1,735.25	1,335
2025-02-18	1,723.50	1,723.50	1,723.50	1,737.50	1,087
2025-02-17	1,740.00	1,740.50	1,740.00	1,732.25	191
2025-02-14	1,730.00	1,730.00	1,716.50	1,726.75	259
2025-02-13	1,725.50	1,725.50	1,723.25	1,723.25	0
2025-02-12	1,708.50	1,714.50	1,708.50	1,725.50	2,988
2025-02-11	1,735.25	1,735.25	1,701.50	1,701.50	582
2025-02-10	1,744.50	1,747.00	1,732.00	1,735.25	8,902
2025-02-07	1,751.00	1,751.00	1,732.00	1,735.50	291
2025-02-06	1,738.50	1,738.50	1,738.50	1,752.00	63
2025-02-05	1,738.75	1,738.75	1,722.50	1,722.50	2
2025-02-04	1,718.00	1,740.00	1,718.00	1,738.75	1,549
2025-02-03	1,748.00	1,748.00	1,748.00	1,723.00	66
2025-01-31	1,783.00	1,783.50	1,779.50	1,764.50	15,166
2025-01-30	1,774.00	1,774.00	1,773.50	1,761.25	712
2025-01-29	1,727.00	1,727.00	1,726.50	1,741.75	521
2025-01-28	1,708.00	1,708.00	1,706.00	1,702.00	1,357
2025-01-27	1,713.00	1,720.00	1,702.50	1,708.25	3,167
2025-01-24	1,763.00	1,763.00	1,737.50	1,738.75	5,380
2025-01-23	1,765.50	1,765.50	1,761.50	1,761.50	0
2025-01-22	1,754.50	1,765.50	1,754.50	1,765.50	18
2025-01-21	1,759.50	1,768.00	1,736.00	1,754.50	87,387
2025-01-20	1,748.00	1,756.50	1,733.00	1,741.25	17,084
2025-01-17	1,758.75	1,758.75	1,755.25	1,755.25	1,003
2025-01-16	1,763.00	1,763.00	1,758.75	1,758.75	0
2025-01-15	1,747.50	1,753.00	1,747.50	1,763.00	177
2025-01-14	1,726.00	1,751.25	1,726.00	1,751.25	0
2025-01-13	1,736.00	1,739.50	1,726.00	1,726.00	24
2025-01-10	1,747.00	1,747.00	1,745.50	1,745.50	0
2025-01-09	1,755.50	1,755.50	1,747.00	1,747.00	165
2025-01-08	1,743.50	1,755.50	1,743.50	1,755.50	619
2025-01-07	1,722.00	1,735.00	1,722.00	1,735.00	1,218
2025-01-06	1,745.50	1,746.00	1,745.50	1,742.25	514
2025-01-03	1,743.50	1,743.50	1,743.50	1,733.75	102
2025-01-02	1,708.50	1,711.50	1,708.50	1,727.75	1,682
2025-01-01	1,683.25	1,683.25	1,683.25	1,683.25	0
2024-12-31	1,684.00	1,684.00	1,683.25	1,683.25	0
2024-12-30	1,672.00	1,673.50	1,672.00	1,684.00	2,440
2024-12-27	1,688.75	1,688.75	1,688.75	1,688.75	0
2024-12-26	1,688.75	1,688.75	1,688.75	1,688.75	0
2024-12-25	1,688.75	1,688.75	1,688.75	1,688.75	0
2024-12-24	1,671.25	1,688.75	1,671.25	1,688.75	0
2024-12-23	1,671.25	1,671.25	1,671.25	1,671.25	0
2024-12-20	1,644.00	1,644.00	1,644.00	1,671.25	606
2024-12-19	1,705.00	1,705.00	1,665.00	1,665.00	0
2024-12-18	1,701.25	1,705.00	1,701.25	1,705.00	21
2024-12-17	1,711.75	1,711.75	1,701.25	1,701.25	0
2024-12-16	1,692.50	1,711.75	1,692.50	1,711.75	0
2024-12-13	1,698.75	1,698.75	1,692.50	1,692.50	1,899
2024-12-12	1,697.00	1,697.00	1,691.50	1,698.75	3,609
2024-12-11	1,673.50	1,673.50	1,673.00	1,672.25	496
2024-12-10	1,678.25	1,678.25	1,669.00	1,669.00	0
2024-12-09	1,673.00	1,678.25	1,673.00	1,678.25	1
2024-12-06	1,663.50	1,664.50	1,663.50	1,673.00	54
2024-12-05	1,680.00	1,680.00	1,680.00	1,669.50	30
2024-12-04	1,668.50	1,668.50	1,641.50	1,656.50	13
2024-12-03	1,679.00	1,682.00	1,665.50	1,671.25	1,210
2024-12-02	1,669.50	1,682.00	1,669.50	1,681.00	2,189
2024-11-29	1,678.25	1,678.25	1,668.00	1,668.00	0
2024-11-28	1,689.50	1,689.50	1,678.25	1,678.25	53
2024-11-27	1,671.00	1,690.00	1,669.00	1,689.50	2,975
2024-11-26	1,710.50	1,711.00	1,710.50	1,700.50	642
2024-11-25	1,675.75	1,691.75	1,675.75	1,691.75	0
2024-11-22	1,662.25	1,675.75	1,662.25	1,675.75	178
2024-11-21	1,665.50	1,665.50	1,665.00	1,662.25	1,620
2024-11-20	1,645.50	1,645.50	1,645.00	1,658.00	8,873
2024-11-19	1,658.25	1,658.25	1,657.75	1,657.75	21,331
2024-11-18	1,650.50	1,658.25	1,650.50	1,658.25	212
2024-11-15	1,655.50	1,655.50	1,655.50	1,650.50	100
2024-11-14	1,626.25	1,626.25	1,623.50	1,623.50	0
2024-11-13	1,632.00	1,632.00	1,610.50	1,626.25	910
2024-11-12	1,599.75	1,622.50	1,599.75	1,622.50	0
2024-11-11	1,604.50	1,609.00	1,586.00	1,599.75	2,101
2024-11-08	1,584.50	1,584.50	1,584.50	1,582.50	286
2024-11-07	1,610.00	1,613.00	1,610.00	1,591.75	325
2024-11-06	1,594.00	1,594.00	1,594.00	1,607.75	4
2024-11-05	1,569.00	1,569.00	1,548.50	1,562.25	238
2024-11-04	1,562.50	1,562.50	1,544.00	1,559.25	100
2024-11-01	1,564.50	1,565.75	1,564.50	1,565.75	987
2024-10-31	1,557.50	1,564.50	1,557.50	1,564.50	0
2024-10-30	1,566.25	1,566.25	1,557.50	1,557.50	0
2024-10-29	1,566.00	1,566.25	1,566.00	1,566.25	323
2024-10-28	1,566.00	1,566.00	1,566.00	1,566.00	251
2024-10-25	1,553.50	1,566.00	1,553.50	1,566.00	0
2024-10-24	1,552.25	1,553.50	1,552.25	1,553.50	0
2024-10-23	1,558.00	1,558.00	1,557.50	1,552.25	971
2024-10-22	1,545.50	1,554.00	1,545.50	1,558.50	51
2024-10-21	1,555.50	1,555.50	1,555.50	1,565.00	696
2024-10-18	1,551.00	1,555.00	1,551.00	1,555.00	0
2024-10-17	1,536.50	1,536.50	1,536.50	1,551.00	1,013
2024-10-16	1,542.25	1,549.75	1,542.25	1,549.75	4
2024-10-15	1,547.50	1,548.00	1,547.50	1,542.25	300
2024-10-14	1,539.75	1,552.25	1,539.75	1,552.25	1
2024-10-11	1,524.50	1,554.50	1,524.50	1,539.75	671
2024-10-10	1,512.50	1,512.50	1,512.50	1,527.50	5
2024-10-09	1,464.50	1,508.25	1,464.50	1,508.25	0
2024-10-08	1,485.00	1,485.00	1,464.50	1,464.50	688
2024-10-07	1,490.00	1,490.00	1,482.50	1,482.50	1
2024-10-04	1,482.00	1,482.00	1,482.00	1,490.00	101
2024-10-03	1,463.00	1,481.25	1,463.00	1,481.25	0
2024-10-02	1,471.50	1,478.00	1,471.50	1,463.00	1,313
2024-10-01	1,450.00	1,459.75	1,450.00	1,459.75	0
2024-09-30	1,439.50	1,439.50	1,439.50	1,450.00	23
2024-09-27	1,464.75	1,464.75	1,462.25	1,462.25	0
2024-09-26	1,471.25	1,471.25	1,464.75	1,464.75	0
2024-09-25	1,474.25	1,474.25	1,471.25	1,471.25	0
2024-09-24	1,491.00	1,491.50	1,460.00	1,474.25	803
2024-09-23	1,455.00	1,455.00	1,455.00	1,465.75	6
2024-09-20	1,463.50	1,463.50	1,463.50	1,476.75	267
2024-09-19	1,474.50	1,474.50	1,474.50	1,488.25	11
2024-09-18	1,484.00	1,485.00	1,484.00	1,492.50	1,397
2024-09-17	1,497.50	1,502.00	1,497.50	1,502.00	537
2024-09-16	1,506.00	1,506.00	1,497.50	1,497.50	1
2024-09-13	1,515.50	1,515.50	1,515.50	1,506.00	75
2024-09-12	1,492.50	1,505.50	1,492.50	1,505.50	0
2024-09-11	1,482.00	1,492.50	1,482.00	1,492.50	0
2024-09-10	1,503.00	1,503.00	1,482.00	1,482.00	0
2024-09-09	1,485.00	1,503.00	1,485.00	1,503.00	864
2024-09-06	1,494.25	1,494.25	1,485.00	1,485.00	812
2024-09-05	1,504.50	1,504.50	1,489.50	1,494.25	10,143
2024-09-04	1,470.00	1,494.50	1,470.00	1,494.50	2,874
2024-09-03	1,479.50	1,479.50	1,479.50	1,479.50	766
2024-09-02	1,493.00	1,493.00	1,493.00	1,496.50	252
2024-08-30	1,477.00	1,487.50	1,477.00	1,487.50	0
2024-08-29	1,464.00	1,464.00	1,464.00	1,477.00	486
2024-08-28	1,459.50	1,459.50	1,450.75	1,450.75	339
2024-08-27	1,459.50	1,459.50	1,459.50	1,459.50	26
2024-08-26	1,456.50	1,456.50	1,456.50	1,456.50	0
2024-08-23	1,450.25	1,456.50	1,450.25	1,456.50	0
2024-08-22	1,466.75	1,466.75	1,450.25	1,450.25	0
2024-08-21	1,453.50	1,453.50	1,453.50	1,466.75	4,585
2024-08-20	1,460.50	1,460.50	1,460.50	1,473.00	4,369
2024-08-19	1,462.50	1,462.50	1,462.50	1,476.50	165
2024-08-16	1,479.25	1,480.75	1,479.25	1,480.75	180,000
2024-08-15	1,463.00	1,479.25	1,463.00	1,479.25	0
2024-08-14	1,449.00	1,463.00	1,449.00	1,463.00	0
2024-08-13	1,438.75	1,449.00	1,438.75	1,449.00	0
2024-08-12	1,438.75	1,438.75	1,438.75	1,438.75	1
2024-08-09	1,448.00	1,448.00	1,448.00	1,438.75	551
2024-08-08	1,415.50	1,416.00	1,415.50	1,423.75	42
2024-08-07	1,405.50	1,422.50	1,405.50	1,414.25	254
2024-08-06	1,370.00	1,378.50	1,370.00	1,390.00	1,508
2024-08-05	1,404.00	1,404.00	1,360.25	1,360.25	17,599
2024-08-02	1,404.00	1,404.00	1,404.00	1,404.00	325
2024-08-01	1,409.50	1,409.50	1,408.50	1,395.25	1,096
2024-07-31	1,411.50	1,418.25	1,411.50	1,418.25	0
2024-07-30	1,412.50	1,412.50	1,411.50	1,411.50	0
2024-07-29	1,409.00	1,409.00	1,409.00	1,412.50	820
2024-07-26	1,409.50	1,425.00	1,409.50	1,417.75	3,454
2024-07-25	1,398.50	1,408.50	1,398.50	1,404.50	10,455
2024-07-24	1,412.50	1,412.50	1,412.50	1,415.00	1
2024-07-23	1,421.00	1,423.00	1,421.00	1,423.00	449
2024-07-22	1,418.00	1,418.00	1,414.50	1,421.00	106
2024-07-19	1,417.00	1,417.00	1,417.00	1,424.75	660
2024-07-18	1,411.00	1,411.00	1,411.00	1,418.75	8
2024-07-17	1,442.25	1,442.25	1,421.00	1,421.00	5
2024-07-16	1,447.25	1,447.25	1,442.25	1,442.25	0
2024-07-15	1,443.00	1,443.00	1,443.00	1,447.25	600
2024-07-12	1,439.50	1,439.50	1,439.50	1,443.25	337
2024-07-11	1,450.50	1,450.50	1,448.50	1,449.25	606
2024-07-10	1,440.50	1,441.25	1,440.50	1,441.25	0
2024-07-09	1,437.50	1,437.50	1,437.50	1,440.50	1,383
2024-07-08	1,440.00	1,444.50	1,434.50	1,438.50	5,251
2024-07-05	1,429.50	1,429.50	1,429.50	1,435.25	22
2024-07-04	1,432.25	1,432.25	1,429.75	1,429.75	0
2024-07-03	1,423.75	1,432.25	1,423.75	1,432.25	3
2024-07-02	1,426.00	1,426.00	1,426.00	1,423.75	100
2024-07-01	1,451.75	1,451.75	1,431.00	1,431.00	0
2024-06-28	1,449.00	1,450.00	1,449.00	1,451.75	2,880
2024-06-27	1,449.75	1,449.75	1,446.00	1,446.00	0
2024-06-26	1,441.25	1,449.75	1,441.25	1,449.75	0
2024-06-25	1,430.50	1,436.00	1,430.50	1,441.25	700
2024-06-24	1,427.00	1,427.00	1,427.00	1,432.75	17,441
2024-06-21	1,434.75	1,441.75	1,434.75	1,441.75	17,165
2024-06-20	1,429.50	1,429.50	1,429.50	1,434.75	1
2024-06-19	1,445.00	1,445.00	1,445.00	1,446.75	192
2024-06-18	1,441.00	1,448.25	1,441.00	1,448.25	0
2024-06-17	1,451.00	1,451.00	1,441.00	1,441.00	1
2024-06-14	1,449.00	1,449.00	1,449.00	1,451.00	735
2024-06-13	1,439.75	1,453.75	1,439.75	1,453.75	1,466
2024-06-12	1,441.00	1,441.00	1,441.00	1,439.75	660
2024-06-11	1,435.00	1,435.50	1,435.00	1,431.25	494
2024-06-10	1,434.50	1,434.50	1,434.50	1,441.00	49
2024-06-07	1,452.00	1,452.00	1,442.50	1,447.25	818
2024-06-06	1,437.00	1,437.00	1,437.00	1,444.50	1
2024-06-05	1,433.50	1,439.00	1,433.50	1,439.00	9
2024-06-04	1,480.50	1,480.50	1,459.50	1,443.50	778
2024-06-03	1,467.00	1,496.00	1,467.00	1,474.00	14,133
2024-05-31	1,471.00	1,471.00	1,465.50	1,463.50	4,082
2024-05-30	1,471.50	1,472.50	1,471.50	1,473.75	3,958
2024-05-29	1,468.25	1,468.25	1,456.75	1,456.75	441
2024-05-28	1,459.25	1,468.25	1,459.25	1,468.25	1
2024-05-27	1,459.25	1,459.25	1,459.25	1,459.25	0
2024-05-24	1,458.00	1,465.00	1,458.00	1,459.25	645
2024-05-23	1,476.50	1,476.50	1,465.25	1,465.25	336
2024-05-22	1,498.00	1,498.00	1,476.50	1,476.50	0
2024-05-21	1,494.50	1,494.50	1,494.00	1,498.00	360
2024-05-20	1,501.00	1,501.00	1,501.00	1,505.75	1,728
2024-05-17	1,511.00	1,511.00	1,505.50	1,509.75	1,544
2024-05-16	1,498.25	1,505.50	1,498.25	1,505.50	198
2024-05-15	1,506.50	1,507.50	1,505.50	1,498.25	3,321
2024-05-14	1,494.25	1,497.25	1,494.25	1,497.25	3,185
2024-05-13	1,514.50	1,514.50	1,504.00	1,494.25	826
2024-05-10	1,513.50	1,513.50	1,508.50	1,508.50	208
2024-05-09	1,524.25	1,524.25	1,513.50	1,513.50	0
2024-05-08	1,510.75	1,524.25	1,510.75	1,524.25	0
2024-05-07	1,518.50	1,518.50	1,504.00	1,510.75	445
2024-05-06	1,481.00	1,481.00	1,481.00	1,481.00	0
2024-05-03	1,480.00	1,489.50	1,467.00	1,481.00	7,007
2024-05-02	1,464.00	1,477.50	1,464.00	1,480.50	1,402
2024-05-01	1,455.25	1,455.25	1,447.00	1,447.00	3
2024-04-30	1,442.75	1,455.25	1,442.75	1,455.25	0
2024-04-29	1,433.25	1,442.75	1,433.25	1,442.75	1
2024-04-26	1,418.00	1,430.50	1,418.00	1,433.25	540
2024-04-25	1,425.50	1,425.50	1,419.50	1,419.50	0
2024-04-24	1,442.00	1,442.00	1,431.00	1,425.50	1,150
2024-04-23	1,424.50	1,433.75	1,424.50	1,433.75	0
2024-04-22	1,417.00	1,417.00	1,417.00	1,424.50	661
2024-04-19	1,399.00	1,406.00	1,399.00	1,399.50	2,571
2024-04-18	1,397.00	1,400.50	1,397.00	1,407.25	2,791
2024-04-17	1,398.50	1,398.50	1,398.50	1,398.50	302
2024-04-16	1,444.50	1,444.50	1,406.25	1,406.25	220
2024-04-15	1,465.50	1,465.50	1,444.50	1,444.50	0
2024-04-12	1,461.00	1,461.00	1,461.00	1,465.50	43
2024-04-11	1,465.00	1,465.00	1,463.50	1,464.75	2,629
2024-04-10	1,454.75	1,455.00	1,454.75	1,455.00	0
2024-04-09	1,445.50	1,445.50	1,442.50	1,454.75	367
2024-04-08	1,454.00	1,454.00	1,454.00	1,458.75	199
2024-04-05	1,445.50	1,448.00	1,431.00	1,452.00	5,224
2024-04-04	1,470.00	1,470.00	1,459.50	1,463.50	126
2024-04-03	1,455.50	1,455.50	1,455.50	1,459.50	47
2024-04-02	1,469.50	1,469.50	1,464.00	1,458.50	341
2024-04-01	1,468.25	1,468.25	1,468.25	1,468.25	0
2024-03-29	1,468.25	1,468.25	1,468.25	1,468.25	0
2024-03-28	1,474.50	1,474.50	1,457.00	1,468.25	14,279
2024-03-27	1,445.00	1,465.00	1,444.00	1,458.25	9,549
2024-03-26	1,442.00	1,442.50	1,442.00	1,448.25	2,092
2024-03-25	1,450.50	1,451.50	1,442.50	1,446.00	2,905
2024-03-22	1,452.50	1,453.00	1,452.50	1,449.25	2,245
2024-03-21	1,422.50	1,438.00	1,422.50	1,438.00	611
2024-03-20	1,419.00	1,419.00	1,419.00	1,416.50	433
2024-03-19	1,409.00	1,410.00	1,394.00	1,410.50	1,356
2024-03-18	1,403.50	1,403.50	1,402.00	1,402.00	444
2024-03-15	1,406.50	1,408.50	1,406.50	1,403.50	406
2024-03-14	1,413.50	1,415.50	1,413.00	1,413.50	559
2024-03-13	1,383.50	1,392.50	1,380.50	1,393.50	1,795
2024-03-12	1,363.00	1,364.50	1,363.00	1,366.50	1,956
2024-03-11	1,369.00	1,369.00	1,369.00	1,366.50	1,419
2024-03-08	1,392.50	1,392.50	1,378.00	1,378.00	852
2024-03-07	1,392.00	1,392.50	1,392.00	1,392.50	2
2024-03-06	1,389.50	1,389.50	1,389.00	1,394.00	251
2024-03-05	1,372.50	1,372.50	1,372.50	1,374.75	4
2024-03-04	1,402.50	1,403.50	1,401.50	1,406.00	1,000
2024-03-01	1,403.00	1,403.00	1,403.00	1,407.25	191
2024-02-29	1,383.00	1,386.00	1,383.00	1,394.50	740
2024-02-28	1,405.75	1,405.75	1,383.25	1,383.25	0
2024-02-27	1,393.75	1,405.75	1,393.75	1,405.75	50,000
2024-02-26	1,390.00	1,390.00	1,390.00	1,393.75	308
2024-02-23	1,407.25	1,407.25	1,375.00	1,375.00	0
2024-02-22	1,411.50	1,422.50	1,411.50	1,407.25	1,875
2024-02-21	1,365.50	1,378.00	1,365.50	1,380.75	12
2024-02-20	1,370.00	1,371.00	1,370.00	1,371.00	1,155
2024-02-19	1,378.75	1,378.75	1,370.00	1,370.00	0
2024-02-16	1,380.00	1,381.50	1,380.00	1,378.75	1,647
2024-02-15	1,371.50	1,371.50	1,363.50	1,370.00	722
2024-02-14	1,349.50	1,359.00	1,349.50	1,364.75	122
2024-02-13	1,346.50	1,346.50	1,346.50	1,348.50	1,032
2024-02-12	1,364.00	1,364.00	1,364.00	1,367.00	55
2024-02-09	1,356.50	1,358.75	1,356.50	1,358.75	0
2024-02-08	1,371.50	1,371.50	1,356.50	1,356.50	99
2024-02-07	1,373.00	1,374.00	1,370.00	1,371.50	1,244
2024-02-06	1,392.00	1,392.00	1,391.00	1,392.00	2,082
2024-02-05	1,391.00	1,391.00	1,391.00	1,393.25	189
2024-02-02	1,411.50	1,415.00	1,411.50	1,410.50	234
2024-02-01	1,400.50	1,400.50	1,400.50	1,396.50	188
2024-01-31	1,392.75	1,392.75	1,384.50	1,384.50	452
2024-01-30	1,389.50	1,395.50	1,388.00	1,392.75	1,112
2024-01-29	1,371.50	1,371.50	1,371.50	1,373.75	39
2024-01-26	1,379.00	1,379.00	1,379.00	1,385.00	614
2024-01-25	1,357.50	1,357.50	1,357.50	1,372.00	95
2024-01-24	1,350.00	1,353.50	1,350.00	1,360.25	1,391
2024-01-23	1,340.50	1,345.00	1,340.50	1,343.75	1,435
2024-01-22	1,342.00	1,342.00	1,342.00	1,346.25	63
2024-01-19	1,309.00	1,309.00	1,309.00	1,314.25	835
2024-01-18	1,304.00	1,304.50	1,304.00	1,309.25	954
2024-01-17	1,318.75	1,318.75	1,304.75	1,304.75	5
2024-01-16	1,318.00	1,318.00	1,313.00	1,318.75	1,664
2024-01-15	1,317.50	1,317.75	1,317.50	1,317.75	2,621
2024-01-12	1,313.50	1,313.50	1,313.50	1,317.50	223
2024-01-11	1,329.25	1,329.25	1,317.75	1,317.75	0
2024-01-10	1,322.00	1,322.00	1,322.00	1,329.25	143
2024-01-09	1,329.75	1,335.25	1,329.75	1,335.25	0
2024-01-08	1,330.00	1,330.00	1,329.75	1,329.75	0
2024-01-05	1,335.25	1,335.25	1,330.00	1,330.00	0
2024-01-04	1,325.50	1,335.25	1,325.50	1,335.25	0
2024-01-03	1,331.00	1,331.00	1,325.50	1,325.50	21
2024-01-02	1,350.25	1,350.25	1,344.25	1,344.25	57,650
2024-01-01	1,350.25	1,350.25	1,350.25	1,350.25	0
2023-12-29	1,345.00	1,350.25	1,345.00	1,350.25	0
2023-12-28	1,346.50	1,346.50	1,344.50	1,345.00	1,372
2023-12-27	1,328.50	1,328.50	1,328.50	1,333.50	716
2023-12-26	1,338.50	1,338.50	1,338.50	1,338.50	0
2023-12-25	1,338.50	1,338.50	1,338.50	1,338.50	0
2023-12-22	1,342.75	1,342.75	1,338.50	1,338.50	88
2023-12-21	1,344.75	1,344.75	1,342.75	1,342.75	0
2023-12-20	1,325.25	1,344.75	1,325.25	1,344.75	179
2023-12-19	1,334.25	1,334.25	1,325.25	1,325.25	0
2023-12-18	1,324.25	1,334.25	1,324.25	1,334.25	0
2023-12-15	1,327.75	1,327.75	1,324.25	1,324.25	0
2023-12-14	1,332.00	1,332.00	1,327.75	1,327.75	245
2023-12-13	1,328.25	1,332.00	1,328.25	1,332.00	0
2023-12-12	1,334.75	1,334.75	1,328.25	1,328.25	80
2023-12-11	1,323.50	1,323.50	1,323.50	1,334.75	246
2023-12-08	1,324.75	1,325.00	1,324.75	1,325.00	60,000
2023-12-07	1,317.75	1,324.75	1,317.75	1,324.75	0
2023-12-06	1,310.00	1,317.75	1,310.00	1,317.75	3
2023-12-05	1,306.50	1,306.50	1,304.50	1,310.00	671
2023-12-04	1,306.00	1,306.50	1,306.00	1,306.50	0
2023-12-01	1,303.75	1,306.00	1,303.75	1,306.00	0
2023-11-30	1,309.00	1,309.00	1,296.00	1,303.75	1,032
2023-11-29	1,307.25	1,307.50	1,307.25	1,307.50	0
2023-11-28	1,298.00	1,302.50	1,298.00	1,307.25	886
2023-11-27	1,312.00	1,312.00	1,312.00	1,318.50	33,064
2023-11-24	1,290.00	1,310.25	1,290.00	1,310.25	31,168
2023-11-23	1,285.50	1,293.00	1,284.50	1,290.00	1,378
2023-11-22	1,270.75	1,285.75	1,270.75	1,285.75	379
2023-11-21	1,282.50	1,282.50	1,282.50	1,270.75	2,457
2023-11-20	1,244.50	1,280.50	1,244.50	1,280.50	9,587
2023-11-17	1,220.00	1,220.00	1,220.00	1,228.00	37,131
2023-11-16	1,214.00	1,217.00	1,214.00	1,219.25	148
2023-11-15	1,225.25	1,240.00	1,225.25	1,240.00	0
2023-11-14	1,225.00	1,229.00	1,225.00	1,225.25	863
2023-11-13	1,229.25	1,229.25	1,218.75	1,218.75	0
2023-11-10	1,228.00	1,229.25	1,228.00	1,229.25	0
2023-11-09	1,207.00	1,228.00	1,207.00	1,228.00	0
2023-11-08	1,199.25	1,207.00	1,199.25	1,207.00	33,877
2023-11-07	1,197.50	1,197.50	1,197.50	1,199.25	96
2023-11-06	1,204.00	1,204.00	1,204.00	1,204.75	1,317
2023-11-03	1,187.00	1,187.00	1,163.00	1,217.25	4,124
2023-11-02	1,197.00	1,206.50	1,197.00	1,212.25	2,295
2023-11-01	1,172.50	1,173.50	1,172.50	1,184.00	654
2023-10-31	1,195.50	1,195.50	1,178.50	1,182.25	2,122
2023-10-30	1,206.00	1,206.00	1,206.00	1,206.00	0
2023-10-27	1,215.00	1,215.00	1,199.00	1,206.00	61,640
2023-10-26	1,239.00	1,239.00	1,238.50	1,238.50	112,517
2023-10-25	1,197.50	1,219.50	1,197.50	1,219.50	62,942
2023-10-24	1,195.00	1,195.00	1,195.00	1,203.75	194
2023-10-23	1,213.50	1,213.50	1,163.00	1,196.75	2,287
2023-10-20	1,235.50	1,235.50	1,235.50	1,230.00	965
2023-10-19	1,260.00	1,260.00	1,260.00	1,260.00	0
2023-10-18	1,239.00	1,239.00	1,239.00	1,260.00	670
2023-10-17	1,284.00	1,284.00	1,258.50	1,265.75	5,672
2023-10-16	1,299.00	1,304.00	1,299.00	1,301.75	1,060
2023-10-13	1,300.50	1,322.50	1,300.50	1,322.50	8,000
2023-10-12	1,292.50	1,300.50	1,292.50	1,300.50	0
2023-10-11	1,287.00	1,299.00	1,287.00	1,292.50	1,271
2023-10-10	1,283.50	1,283.50	1,279.00	1,288.25	2,953
2023-10-09	1,287.50	1,287.50	1,271.50	1,282.50	4,207
2023-10-06	1,282.00	1,282.50	1,264.00	1,281.75	6,297
2023-10-05	1,290.00	1,292.50	1,258.50	1,264.00	8,620
2023-10-04	1,286.00	1,286.00	1,286.00	1,292.25	389
2023-10-03	1,297.50	1,297.50	1,297.50	1,294.75	378
2023-10-02	1,322.00	1,322.50	1,301.00	1,318.75	3,678
2023-09-29	1,321.50	1,321.50	1,321.50	1,324.75	155
2023-09-28	1,329.50	1,329.50	1,308.50	1,329.75	2,603
2023-09-27	1,328.50	1,328.50	1,320.50	1,332.75	4,430
2023-09-26	1,329.00	1,329.50	1,314.50	1,325.25	8,806
2023-09-25	1,336.00	1,336.00	1,336.00	1,334.25	204
2023-09-22	1,363.00	1,363.00	1,346.50	1,354.00	11,818
2023-09-21	1,369.50	1,369.50	1,369.50	1,373.00	1
2023-09-20	1,385.50	1,400.50	1,385.50	1,400.50	2,566
2023-09-19	1,406.50	1,406.50	1,406.50	1,385.50	701
2023-09-18	1,393.00	1,393.00	1,393.00	1,391.75	269
2023-09-15	1,406.50	1,413.50	1,400.50	1,406.00	7,539
2023-09-14	1,398.50	1,406.75	1,398.50	1,406.75	0
2023-09-13	1,392.50	1,392.50	1,392.50	1,398.50	181
2023-09-12	1,387.75	1,401.50	1,387.75	1,401.50	0
2023-09-11	1,385.50	1,385.50	1,385.50	1,387.75	269
2023-09-08	1,428.75	1,429.75	1,428.75	1,429.75	0
2023-09-07	1,446.50	1,446.50	1,432.00	1,428.75	1,973
2023-09-06	1,437.00	1,437.50	1,426.50	1,429.75	3,267
2023-09-05	1,447.50	1,447.50	1,447.50	1,433.25	1,509
2023-09-04	1,448.75	1,448.75	1,444.50	1,444.50	80
2023-09-01	1,454.50	1,454.50	1,454.50	1,448.75	1,527
2023-08-31	1,425.50	1,426.50	1,425.50	1,432.25	277
2023-08-30	1,437.50	1,437.50	1,428.75	1,428.75	3,853
2023-08-29	1,389.00	1,437.50	1,389.00	1,437.50	141
2023-08-28	1,389.00	1,389.00	1,389.00	1,389.00	0
2023-08-25	1,374.50	1,396.50	1,374.50	1,389.00	549
2023-08-24	1,394.00	1,394.00	1,394.00	1,379.00	1,532
2023-08-23	1,376.75	1,399.50	1,376.75	1,399.50	1,437
2023-08-22	1,347.75	1,376.75	1,347.75	1,376.75	0
2023-08-21	1,337.00	1,356.50	1,335.00	1,347.75	4,053
2023-08-18	1,377.75	1,377.75	1,344.75	1,344.75	1,632
2023-08-17	1,397.00	1,397.00	1,377.75	1,377.75	358
2023-08-16	1,393.25	1,397.00	1,393.25	1,397.00	6
2023-08-15	1,393.00	1,393.25	1,393.00	1,393.25	190
2023-08-14	1,399.00	1,402.00	1,364.00	1,393.00	9,040
2023-08-11	1,396.50	1,396.50	1,396.50	1,391.50	483
2023-08-10	1,401.00	1,401.50	1,401.00	1,397.00	1,851
2023-08-09	1,406.50	1,406.50	1,404.00	1,408.00	3,404
2023-08-08	1,386.00	1,395.25	1,386.00	1,395.25	0
2023-08-07	1,392.00	1,392.00	1,386.00	1,386.00	0
2023-08-04	1,392.00	1,392.00	1,392.00	1,392.00	979
2023-08-03	1,384.00	1,384.00	1,372.00	1,371.00	1,264
2023-08-02	1,388.75	1,388.75	1,388.25	1,388.25	3
2023-08-01	1,414.75	1,414.75	1,388.75	1,388.75	990
2023-07-31	1,407.00	1,414.75	1,407.00	1,414.75	3,719
2023-07-28	1,399.50	1,407.00	1,399.50	1,407.00	1,183
2023-07-27	1,402.50	1,402.50	1,399.50	1,399.50	0
2023-07-26	1,402.75	1,402.75	1,402.50	1,402.50	889
2023-07-25	1,425.75	1,425.75	1,402.75	1,402.75	176
2023-07-24	1,412.50	1,416.00	1,412.50	1,425.75	1,870
2023-07-21	1,391.00	1,391.00	1,391.00	1,399.50	190
2023-07-20	1,354.50	1,390.50	1,354.50	1,392.75	2,450
2023-07-19	1,355.00	1,366.50	1,355.00	1,366.50	362
2023-07-18	1,351.50	1,351.50	1,351.00	1,355.00	1,140
2023-07-17	1,336.25	1,339.75	1,336.25	1,339.75	856
2023-07-14	1,344.50	1,344.50	1,344.50	1,336.25	670
2023-07-13	1,340.50	1,340.50	1,336.25	1,336.25	0
2023-07-12	1,328.50	1,328.50	1,328.50	1,340.50	354
2023-07-11	1,327.75	1,337.25	1,327.75	1,337.25	12
2023-07-10	1,339.50	1,339.50	1,324.50	1,327.75	262
2023-07-07	1,321.50	1,323.50	1,321.50	1,323.50	0
2023-07-06	1,338.00	1,338.00	1,338.00	1,321.50	58,302
2023-07-05	1,357.50	1,357.50	1,357.50	1,356.00	147,176
2023-07-04	1,362.00	1,362.50	1,362.00	1,357.00	90,710
2023-07-03	1,367.00	1,373.00	1,361.50	1,365.25	7,859
2023-06-30	1,339.00	1,339.00	1,339.00	1,363.00	284
2023-06-29	1,344.25	1,344.25	1,341.50	1,341.50	0
2023-06-28	1,352.50	1,352.50	1,352.50	1,344.25	190
2023-06-27	1,317.75	1,325.00	1,317.75	1,325.00	0
2023-06-26	1,312.00	1,316.00	1,312.00	1,317.75	528
2023-06-23	1,330.50	1,330.50	1,325.50	1,325.50	0
2023-06-22	1,351.00	1,351.00	1,302.50	1,330.50	2,079
2023-06-21	1,320.00	1,338.00	1,302.50	1,333.00	9,013
2023-06-20	1,306.50	1,306.50	1,305.50	1,308.00	1,983
2023-06-19	1,263.00	1,298.00	1,263.00	1,303.75	8,638
2023-06-16	1,283.25	1,283.25	1,276.75	1,276.75	2,449
2023-06-15	1,281.00	1,281.00	1,274.00	1,283.25	1,970
2023-06-14	1,280.00	1,280.00	1,280.00	1,283.75	266
2023-06-13	1,284.25	1,292.25	1,284.25	1,292.25	0
2023-06-12	1,277.75	1,284.25	1,277.75	1,284.25	0
2023-06-09	1,275.00	1,275.00	1,275.00	1,277.75	3
2023-06-08	1,270.50	1,270.50	1,270.50	1,274.25	1,568
2023-06-07	1,272.75	1,281.75	1,272.75	1,281.75	4
2023-06-06	1,281.00	1,281.00	1,260.00	1,272.75	1,331
2023-06-05	1,253.00	1,254.00	1,253.00	1,254.00	0
2023-06-02	1,261.50	1,261.50	1,244.50	1,253.00	1,379
2023-06-01	1,235.50	1,241.25	1,235.50	1,241.25	0
2023-05-31	1,229.75	1,235.50	1,229.75	1,235.50	0
2023-05-30	1,252.00	1,252.00	1,228.00	1,229.75	3,063
2023-05-29	1,249.00	1,249.00	1,249.00	1,249.00	0
2023-05-26	1,238.00	1,249.00	1,238.00	1,249.00	4,721
2023-05-25	1,235.75	1,238.00	1,235.75	1,238.00	0
2023-05-24	1,253.75	1,253.75	1,235.75	1,235.75	0
2023-05-23	1,242.75	1,253.75	1,242.75	1,253.75	0
2023-05-22	1,233.00	1,242.75	1,233.00	1,242.75	0
2023-05-19	1,247.75	1,247.75	1,233.00	1,233.00	0
2023-05-18	1,233.00	1,247.75	1,233.00	1,247.75	0
2023-05-17	1,238.00	1,238.00	1,232.00	1,233.00	859
2023-05-16	1,232.50	1,233.25	1,232.50	1,233.25	0
2023-05-15	1,238.50	1,262.50	1,227.50	1,232.50	814
2023-05-12	1,246.00	1,246.00	1,246.00	1,239.25	8
2023-05-11	1,215.00	1,221.50	1,215.00	1,230.00	467
2023-05-10	1,215.75	1,215.75	1,215.75	1,215.75	0
2023-05-09	1,213.00	1,213.00	1,213.00	1,215.75	905
2023-05-08	1,189.00	1,189.00	1,189.00	1,189.00	0
2023-05-05	1,183.25	1,189.00	1,183.25	1,189.00	0
2023-05-04	1,201.25	1,201.25	1,183.25	1,183.25	0
2023-05-03	1,200.25	1,201.25	1,200.25	1,201.25	4
2023-05-02	1,194.00	1,194.50	1,194.00	1,200.25	2,501
2023-05-01	1,205.00	1,205.00	1,205.00	1,205.00	0
2023-04-28	1,202.25	1,205.00	1,202.25	1,205.00	0
2023-04-27	1,211.25	1,211.25	1,202.25	1,202.25	0
2023-04-26	1,203.00	1,211.25	1,203.00	1,211.25	1,798
2023-04-25	1,203.00	1,203.00	1,200.00	1,203.00	1,335
2023-04-24	1,209.75	1,213.50	1,209.75	1,213.50	0
2023-04-21	1,207.50	1,207.50	1,207.50	1,209.75	289
2023-04-20	1,217.00	1,217.00	1,217.00	1,217.25	103
2023-04-19	1,226.00	1,226.00	1,226.00	1,230.50	670
2023-04-18	1,238.50	1,246.00	1,238.50	1,246.00	0
2023-04-17	1,237.25	1,238.50	1,237.25	1,238.50	59
2023-04-14	1,220.00	1,236.00	1,220.00	1,237.25	5,261
2023-04-13	1,248.50	1,248.50	1,225.50	1,227.25	2,411
2023-04-12	1,230.00	1,230.00	1,230.00	1,223.00	120
2023-04-11	1,208.50	1,208.50	1,208.00	1,221.25	777
2023-04-10	1,208.50	1,208.50	1,208.50	1,208.50	0
2023-04-07	1,208.50	1,208.50	1,208.50	1,208.50	0
2023-04-06	1,210.00	1,210.00	1,209.50	1,208.50	2,601
2023-04-05	1,209.00	1,209.00	1,206.75	1,206.75	831
2023-04-04	1,222.50	1,222.50	1,205.00	1,209.00	4,899
2023-04-03	1,229.00	1,235.00	1,192.50	1,222.50	13,670
2023-03-31	1,237.00	1,237.00	1,237.00	1,241.50	461
2023-03-30	1,229.50	1,229.50	1,229.50	1,229.25	40
2023-03-29	1,206.00	1,206.00	1,206.00	1,218.50	189
2023-03-28	1,203.50	1,203.50	1,203.50	1,200.25	176
2023-03-27	1,182.50	1,182.50	1,178.00	1,190.25	1,404
2023-03-24	1,188.25	1,188.25	1,188.25	1,188.25	0
2023-03-23	1,195.00	1,195.00	1,195.00	1,188.25	3,265
2023-03-22	1,196.50	1,196.50	1,196.50	1,200.00	42
2023-03-21	1,203.00	1,211.50	1,203.00	1,207.75	64
2023-03-20	1,174.00	1,174.00	1,174.00	1,167.00	2,099
2023-03-17	1,196.00	1,196.00	1,178.50	1,182.75	7,526
2023-03-16	1,203.75	1,203.75	1,191.50	1,191.50	0
2023-03-15	1,221.50	1,222.00	1,202.00	1,203.75	15,858
2023-03-14	1,233.00	1,253.50	1,233.00	1,252.75	281
2023-03-13	1,273.25	1,273.25	1,245.00	1,245.00	91
2023-03-10	1,283.00	1,283.00	1,283.00	1,273.25	708
2023-03-09	1,320.50	1,320.50	1,311.00	1,312.50	1,626
2023-03-08	1,308.75	1,321.00	1,308.75	1,321.00	0
2023-03-07	1,302.00	1,308.75	1,302.00	1,308.75	0
2023-03-06	1,296.50	1,296.50	1,296.50	1,302.00	554
2023-03-03	1,286.50	1,286.50	1,286.50	1,289.50	6
2023-03-02	1,297.50	1,297.50	1,283.00	1,288.25	7,674
2023-03-01	1,296.50	1,317.50	1,296.50	1,314.25	9,358
2023-02-28	1,268.50	1,268.50	1,268.50	1,265.00	670
2023-02-27	1,281.50	1,281.50	1,281.50	1,286.00	18
2023-02-24	1,277.00	1,286.75	1,277.00	1,286.75	662
2023-02-23	1,272.50	1,272.50	1,272.50	1,277.00	5,085
2023-02-22	1,269.00	1,269.00	1,269.00	1,264.50	15
2023-02-21	1,306.50	1,306.50	1,288.00	1,288.00	0
2023-02-20	1,301.00	1,301.00	1,301.00	1,306.50	121
2023-02-17	1,315.50	1,315.50	1,308.00	1,301.50	2,877
2023-02-16	1,318.00	1,318.00	1,310.00	1,326.50	105
2023-02-15	1,278.75	1,299.50	1,278.75	1,299.50	693
2023-02-14	1,281.50	1,281.50	1,278.75	1,278.75	0
2023-02-13	1,286.00	1,291.50	1,271.50	1,281.50	1,617
2023-02-10	1,297.50	1,299.00	1,297.50	1,294.25	720
2023-02-09	1,331.00	1,332.00	1,299.00	1,308.25	11,276
2023-02-08	1,337.75	1,337.75	1,329.25	1,329.25	0
2023-02-07	1,340.50	1,340.50	1,337.75	1,337.75	371
2023-02-06	1,329.50	1,329.50	1,329.50	1,340.50	231
2023-02-03	1,351.00	1,362.00	1,339.00	1,350.75	15,443
2023-02-02	1,329.00	1,350.50	1,329.00	1,351.00	3,345
2023-02-01	1,310.50	1,312.00	1,303.00	1,303.00	6,620
2023-01-31	1,280.50	1,305.00	1,280.50	1,306.25	2,300
2023-01-30	1,312.25	1,312.25	1,297.75	1,297.75	0
2023-01-27	1,309.50	1,320.00	1,309.50	1,312.25	300
2023-01-26	1,318.50	1,318.50	1,318.50	1,314.50	1,175
2023-01-25	1,278.00	1,278.00	1,271.50	1,281.75	232
2023-01-24	1,303.00	1,303.00	1,296.50	1,296.50	0
2023-01-23	1,293.00	1,293.00	1,293.00	1,303.00	100
2023-01-20	1,282.00	1,282.00	1,282.00	1,280.75	200
2023-01-19	1,252.50	1,252.50	1,252.50	1,254.25	200
2023-01-18	1,268.00	1,271.50	1,268.00	1,281.50	400
2023-01-17	1,260.00	1,260.00	1,260.00	1,262.75	4,400
2023-01-16	1,251.00	1,262.75	1,251.00	1,262.75	439
2023-01-13	1,227.25	1,251.00	1,227.25	1,251.00	0
2023-01-12	1,225.50	1,225.50	1,225.50	1,227.25	2,229
2023-01-11	1,201.00	1,213.00	1,201.00	1,220.25	3,501
2023-01-10	1,192.75	1,198.00	1,192.75	1,198.00	2,089
2023-01-09	1,188.50	1,188.50	1,188.50	1,192.75	12
2023-01-06	1,189.50	1,189.50	1,189.50	1,194.50	16
2023-01-05	1,184.00	1,184.00	1,179.00	1,182.50	1,983
2023-01-04	1,162.00	1,183.50	1,161.50	1,170.75	8,091
2023-01-03	1,155.25	1,168.00	1,155.25	1,168.00	146
2023-01-02	1,155.25	1,155.25	1,155.25	1,155.25	0
2022-12-30	1,155.25	1,155.25	1,155.25	1,155.25	1
2022-12-29	1,162.50	1,162.50	1,162.50	1,155.25	670
2022-12-28	1,145.25	1,148.00	1,145.25	1,148.00	6
2022-12-27	1,145.25	1,145.25	1,145.25	1,145.25	0
2022-12-26	1,145.25	1,145.25	1,145.25	1,145.25	0
2022-12-23	1,139.50	1,145.25	1,139.50	1,145.25	829
2022-12-22	1,143.75	1,143.75	1,139.50	1,139.50	0
2022-12-21	1,136.75	1,143.75	1,136.75	1,143.75	0
2022-12-20	1,132.50	1,132.50	1,132.50	1,136.75	114
2022-12-19	1,119.00	1,119.00	1,119.00	1,124.75	467
2022-12-16	1,102.50	1,115.25	1,102.50	1,115.25	0
2022-12-15	1,109.50	1,109.50	1,109.50	1,102.50	917
2022-12-14	1,097.50	1,097.50	1,097.50	1,102.00	1,279
2022-12-13	1,117.00	1,117.00	1,117.00	1,117.25	3,495
2022-12-12	1,121.50	1,121.50	1,110.50	1,112.50	671
2022-12-09	1,131.50	1,131.50	1,131.50	1,127.50	150
2022-12-08	1,133.00	1,133.00	1,133.00	1,134.25	3
2022-12-07	1,133.00	1,138.75	1,133.00	1,138.75	25
2022-12-06	1,166.00	1,166.00	1,133.00	1,133.00	0
2022-12-05	1,160.50	1,161.50	1,160.50	1,166.00	3,550
2022-12-02	1,135.25	1,159.75	1,135.25	1,159.75	0
2022-12-01	1,162.25	1,162.25	1,135.25	1,135.25	1,629
2022-11-30	1,167.50	1,167.50	1,149.00	1,162.25	3,794
2022-11-29	1,134.00	1,156.75	1,134.00	1,156.75	258
2022-11-28	1,131.00	1,131.00	1,131.00	1,134.00	767
2022-11-25	1,105.75	1,126.00	1,105.75	1,126.00	7,856
2022-11-24	1,106.00	1,106.00	1,106.00	1,105.75	11,824
2022-11-23	1,107.00	1,107.00	1,102.50	1,102.50	134
2022-11-22	1,102.50	1,102.50	1,102.50	1,107.00	1,096
2022-11-21	1,098.50	1,098.50	1,098.50	1,101.25	940
2022-11-18	1,105.50	1,115.00	1,105.50	1,112.75	4,994
2022-11-17	1,111.00	1,115.50	1,111.00	1,118.50	1,340
2022-11-16	1,109.75	1,109.75	1,103.75	1,103.75	0
2022-11-15	1,112.50	1,112.50	1,112.00	1,109.75	1,292
2022-11-14	1,105.00	1,111.00	1,105.00	1,109.50	538
2022-11-11	1,114.75	1,114.75	1,103.25	1,103.25	0
2022-11-10	1,132.00	1,132.00	1,114.75	1,114.75	855
2022-11-09	1,127.50	1,127.50	1,127.50	1,132.00	1
2022-11-08	1,145.50	1,145.50	1,135.00	1,135.00	0
2022-11-07	1,154.00	1,155.50	1,153.50	1,145.50	791
2022-11-04	1,164.50	1,167.25	1,164.50	1,167.25	0
2022-11-03	1,143.00	1,143.00	1,143.00	1,164.50	1,115
2022-11-02	1,153.00	1,155.00	1,141.50	1,151.00	8,285
2022-11-01	1,150.50	1,150.50	1,150.50	1,150.50	75
2022-10-31	1,149.25	1,157.25	1,149.25	1,157.25	0
2022-10-28	1,148.25	1,149.25	1,148.25	1,149.25	0
2022-10-27	1,150.25	1,150.25	1,148.25	1,148.25	0
2022-10-26	1,153.75	1,153.75	1,150.25	1,150.25	0
2022-10-25	1,142.25	1,153.75	1,142.25	1,153.75	0
2022-10-24	1,136.50	1,137.50	1,131.50	1,142.25	10,820
2022-10-21	1,158.00	1,158.00	1,151.00	1,156.50	466
2022-10-20	1,176.50	1,176.50	1,168.00	1,174.75	2,724
2022-10-19	1,170.50	1,170.50	1,170.50	1,163.50	30
2022-10-18	1,171.50	1,171.50	1,171.50	1,167.25	670
2022-10-17	1,157.25	1,165.50	1,157.25	1,165.50	87
2022-10-14	1,175.00	1,175.00	1,175.00	1,157.25	116
2022-10-13	1,162.00	1,162.00	1,162.00	1,172.50	5,345
2022-10-12	1,168.00	1,168.00	1,167.50	1,171.00	453
2022-10-11	1,184.00	1,184.00	1,171.50	1,178.50	3,922
2022-10-10	1,201.00	1,201.00	1,200.50	1,200.50	0
2022-10-07	1,223.00	1,223.00	1,201.00	1,201.00	0
2022-10-06	1,215.50	1,219.00	1,215.50	1,223.00	1,079
2022-10-05	1,216.00	1,224.75	1,216.00	1,224.75	36
2022-10-04	1,198.50	1,198.50	1,198.50	1,216.00	213
2022-10-03	1,172.50	1,187.00	1,170.00	1,202.75	13,901
2022-09-30	1,189.00	1,197.50	1,177.00	1,185.25	9,728
2022-09-29	1,252.25	1,252.25	1,194.50	1,194.50	0
2022-09-28	1,244.00	1,244.00	1,244.00	1,252.25	14
2022-09-27	1,246.00	1,246.00	1,240.00	1,241.75	707
2022-09-26	1,247.25	1,247.25	1,243.50	1,243.50	1,500
2022-09-23	1,239.00	1,239.00	1,239.00	1,247.25	1,458
2022-09-22	1,247.50	1,247.50	1,247.50	1,252.50	172
2022-09-21	1,269.50	1,269.50	1,260.00	1,261.50	3,267
2022-09-20	1,271.25	1,275.00	1,271.25	1,275.00	0
2022-09-19	1,271.25	1,271.25	1,271.25	1,271.25	0
2022-09-16	1,268.50	1,279.50	1,267.00	1,271.25	13,623
2022-09-15	1,264.50	1,264.50	1,264.50	1,268.50	7,782
2022-09-14	1,268.00	1,270.50	1,268.00	1,269.50	5,350
2022-09-13	1,266.00	1,272.00	1,265.50	1,274.50	7,039
2022-09-12	1,289.50	1,292.50	1,288.50	1,286.25	10,862
2022-09-09	1,261.00	1,273.00	1,261.00	1,273.00	0
2022-09-08	1,258.00	1,258.00	1,258.00	1,261.00	100
2022-09-07	1,257.50	1,257.50	1,257.50	1,261.00	695
2022-09-06	1,253.50	1,253.50	1,242.75	1,242.75	0
2022-09-05	1,252.25	1,253.50	1,252.25	1,253.50	0
2022-09-02	1,245.50	1,245.50	1,245.50	1,252.25	184
2022-09-01	1,234.00	1,234.00	1,228.50	1,227.75	4,950
2022-08-31	1,248.50	1,248.50	1,248.00	1,242.75	994
2022-08-30	1,242.00	1,242.00	1,242.00	1,239.00	500
2022-08-29	1,243.75	1,243.75	1,243.75	1,243.75	0
2022-08-26	1,254.25	1,254.25	1,243.75	1,243.75	0
2022-08-25	1,255.50	1,255.50	1,255.50	1,254.25	660
2022-08-24	1,246.00	1,246.00	1,246.00	1,251.75	552
2022-08-23	1,228.00	1,228.75	1,228.00	1,228.75	0
2022-08-22	1,249.50	1,249.50	1,222.00	1,228.00	721
2022-08-19	1,226.00	1,226.00	1,224.00	1,229.25	1,980
2022-08-18	1,197.00	1,203.50	1,197.00	1,211.75	1,229
2022-08-17	1,221.25	1,221.25	1,212.50	1,212.50	169
2022-08-16	1,221.50	1,221.50	1,221.50	1,221.25	670
2022-08-15	1,212.75	1,220.25	1,212.75	1,220.25	0
2022-08-12	1,190.75	1,212.75	1,190.75	1,212.75	0
2022-08-11	1,188.50	1,188.50	1,188.50	1,190.75	13
2022-08-10	1,203.50	1,206.50	1,203.50	1,208.00	3,651
2022-08-09	1,206.50	1,206.50	1,198.75	1,198.75	0
2022-08-08	1,190.00	1,206.50	1,190.00	1,206.50	0
2022-08-05	1,192.50	1,192.50	1,189.00	1,190.00	5,386
2022-08-04	1,157.50	1,210.00	1,157.50	1,197.25	15,817
2022-08-03	1,152.00	1,152.00	1,145.50	1,155.00	1,566
2022-08-02	1,127.75	1,131.00	1,127.75	1,131.00	0
2022-08-01	1,129.00	1,129.00	1,127.75	1,127.75	0
2022-07-29	1,123.00	1,129.00	1,123.00	1,129.00	332
2022-07-28	1,107.50	1,123.00	1,107.50	1,123.00	0
2022-07-27	1,098.50	1,098.50	1,098.00	1,107.50	1,555
2022-07-26	1,105.25	1,105.25	1,101.00	1,101.00	0
2022-07-25	1,107.50	1,107.50	1,107.50	1,105.25	1,371
2022-07-22	1,108.00	1,108.00	1,106.00	1,099.50	3,490
2022-07-21	1,096.50	1,096.50	1,096.50	1,101.75	203
2022-07-20	1,106.00	1,106.50	1,106.00	1,105.25	11,023
2022-07-19	1,085.50	1,085.50	1,085.50	1,088.25	111
2022-07-18	1,096.00	1,096.00	1,086.50	1,082.25	3,496
2022-07-15	1,089.50	1,089.75	1,089.50	1,089.75	0
2022-07-14	1,090.50	1,090.50	1,089.50	1,089.50	0
2022-07-13	1,082.00	1,113.50	1,082.00	1,090.50	53,618
2022-07-12	1,079.00	1,079.00	1,079.00	1,085.75	1,500
2022-07-11	1,064.50	1,064.50	1,064.50	1,070.25	786
2022-07-08	1,091.00	1,091.00	1,080.00	1,087.25	2,326
2022-07-07	1,078.00	1,085.75	1,078.00	1,085.75	0
2022-07-06	1,086.50	1,086.50	1,086.50	1,078.00	847
2022-07-05	1,074.50	1,074.50	1,074.50	1,072.00	670
2022-07-04	1,075.50	1,082.25	1,075.50	1,082.25	0
2022-07-01	1,065.50	1,075.50	1,065.50	1,075.50	0
2022-06-30	1,071.50	1,071.50	1,065.50	1,065.50	404
2022-06-29	1,075.75	1,075.75	1,071.50	1,071.50	0
2022-06-28	1,072.50	1,075.75	1,072.50	1,075.75	29
2022-06-27	1,061.00	1,072.50	1,061.00	1,072.50	332
2022-06-24	1,063.50	1,063.50	1,054.50	1,061.00	1,092
2022-06-23	1,067.50	1,067.50	1,067.50	1,065.00	1,337
2022-06-22	1,064.50	1,070.00	1,063.50	1,063.75	6,929
2022-06-21	1,069.50	1,069.50	1,069.50	1,070.00	923
2022-06-20	1,068.50	1,068.50	1,061.50	1,063.25	7,326
2022-06-17	1,070.50	1,073.00	1,070.50	1,070.50	1,360
2022-06-16	1,096.00	1,096.00	1,094.00	1,065.25	3,524
2022-06-15	1,094.50	1,099.75	1,094.50	1,099.75	25
2022-06-14	1,091.00	1,094.50	1,091.00	1,094.50	0
2022-06-13	1,125.00	1,125.00	1,091.00	1,091.00	194
2022-06-10	1,123.00	1,123.00	1,123.00	1,125.00	572
2022-06-09	1,163.00	1,163.00	1,146.00	1,146.00	0
2022-06-08	1,154.50	1,163.00	1,154.50	1,163.00	0
2022-06-07	1,153.00	1,153.00	1,153.00	1,154.50	586
2022-06-06	1,157.00	1,157.00	1,157.00	1,162.50	115
2022-06-03	1,164.50	1,164.50	1,164.50	1,164.50	0
2022-06-02	1,164.50	1,164.50	1,164.50	1,164.50	0
2022-06-01	1,162.00	1,162.00	1,162.00	1,164.50	1,407
2022-05-31	1,168.00	1,168.00	1,168.00	1,163.00	2,433
2022-05-30	1,181.00	1,181.00	1,163.00	1,163.50	10,746
2022-05-27	1,169.00	1,169.00	1,168.00	1,172.00	2,637
2022-05-26	1,153.00	1,153.00	1,153.00	1,162.75	821
2022-05-25	1,146.50	1,146.50	1,144.50	1,144.50	4,278
2022-05-24	1,148.25	1,148.25	1,132.25	1,132.25	0
2022-05-23	1,153.00	1,155.00	1,148.00	1,148.25	7,887
2022-05-20	1,176.00	1,176.00	1,176.00	1,162.00	515
2022-05-19	1,158.00	1,158.50	1,158.00	1,162.50	8,005
2022-05-18	1,172.50	1,172.50	1,168.75	1,168.75	23
2022-05-17	1,170.50	1,172.50	1,170.50	1,172.50	0
2022-05-16	1,170.00	1,170.00	1,165.00	1,170.50	8,162
2022-05-13	1,182.00	1,182.00	1,182.00	1,177.75	3,742
2022-05-12	1,165.50	1,167.50	1,163.50	1,163.00	3,659
2022-05-11	1,178.50	1,179.00	1,178.50	1,186.25	4,211
2022-05-10	1,192.00	1,192.00	1,192.00	1,197.25	1,002
2022-05-09	1,194.50	1,200.00	1,187.50	1,187.25	17,468
2022-05-06	1,217.50	1,217.50	1,217.50	1,231.25	670
2022-05-05	1,246.00	1,246.00	1,241.50	1,245.00	3,940
2022-05-04	1,236.50	1,236.50	1,225.50	1,231.25	8,226
2022-05-03	1,237.00	1,244.50	1,237.00	1,246.00	1,517
2022-05-02	1,260.75	1,260.75	1,260.75	1,260.75	0
2022-04-29	1,271.50	1,271.50	1,271.50	1,260.75	1,182
2022-04-28	1,256.50	1,262.00	1,256.50	1,262.25	3,197
2022-04-27	1,245.00	1,245.00	1,245.00	1,249.00	1,127
2022-04-26	1,256.50	1,256.50	1,250.00	1,251.00	4,932
2022-04-25	1,240.00	1,240.00	1,218.50	1,227.25	13,956
2022-04-22	1,271.00	1,271.00	1,271.00	1,267.00	1,963
2022-04-21	1,259.00	1,266.00	1,257.00	1,263.75	23,832
2022-04-20	1,265.50	1,265.50	1,265.50	1,268.75	476
2022-04-19	1,278.50	1,278.50	1,278.50	1,279.00	594
2022-04-18	1,283.25	1,283.25	1,283.25	1,283.25	0
2022-04-15	1,283.25	1,283.25	1,283.25	1,283.25	0
2022-04-14	1,291.00	1,291.00	1,283.25	1,283.25	0
2022-04-13	1,289.25	1,291.00	1,289.25	1,291.00	190
2022-04-12	1,281.00	1,289.25	1,281.00	1,289.25	706
2022-04-11	1,300.00	1,300.00	1,281.50	1,281.00	2,248
2022-04-08	1,280.50	1,280.50	1,280.00	1,280.50	5,263
2022-04-07	1,280.00	1,280.00	1,280.00	1,282.25	53
2022-04-06	1,290.00	1,290.00	1,269.00	1,285.50	1,590
2022-04-05	1,304.00	1,305.25	1,304.00	1,305.25	0
2022-04-04	1,297.25	1,304.00	1,297.25	1,304.00	0
2022-04-01	1,302.50	1,303.00	1,285.50	1,297.25	2,775
2022-03-31	1,277.75	1,277.75	1,272.50	1,272.50	235
2022-03-30	1,283.75	1,283.75	1,277.75	1,277.75	62
2022-03-29	1,271.50	1,283.75	1,271.50	1,283.75	0
2022-03-28	1,266.50	1,271.50	1,266.50	1,271.50	0
2022-03-25	1,263.00	1,266.50	1,263.00	1,266.50	0
2022-03-24	1,266.25	1,266.25	1,263.00	1,263.00	0
2022-03-23	1,257.50	1,269.50	1,257.50	1,266.25	5,653
2022-03-22	1,223.50	1,240.50	1,223.50	1,241.75	123
2022-03-21	1,258.50	1,258.50	1,249.50	1,231.25	672
2022-03-18	1,190.50	1,197.50	1,190.50	1,240.00	2,053
2022-03-17	1,201.75	1,213.50	1,201.75	1,213.50	0
2022-03-16	1,220.50	1,220.50	1,214.00	1,201.75	2,892
2022-03-15	1,191.50	1,203.50	1,191.50	1,203.50	0
2022-03-14	1,209.00	1,209.00	1,187.00	1,191.50	3,500
2022-03-11	1,202.00	1,204.25	1,202.00	1,204.25	0
2022-03-10	1,198.50	1,198.50	1,198.50	1,202.00	1,340
2022-03-09	1,204.00	1,204.00	1,181.00	1,185.50	12,646
2022-03-08	1,187.25	1,187.25	1,174.25	1,174.25	3,273
2022-03-07	1,178.00	1,178.00	1,178.00	1,187.25	41
2022-03-04	1,212.50	1,212.50	1,194.00	1,194.00	0
2022-03-03	1,213.50	1,213.50	1,212.50	1,212.50	0
2022-03-02	1,211.00	1,211.00	1,201.50	1,213.50	6,091
2022-03-01	1,200.00	1,200.00	1,200.00	1,207.75	442
2022-02-28	1,216.00	1,223.75	1,216.00	1,223.75	0
2022-02-25	1,132.00	1,215.50	1,132.00	1,216.00	16,306
2022-02-24	1,196.00	1,196.00	1,196.00	1,204.25	3,000
2022-02-23	1,222.00	1,222.00	1,218.00	1,218.00	8,426
2022-02-22	1,218.50	1,222.00	1,218.50	1,222.00	0
2022-02-21	1,244.00	1,244.00	1,218.50	1,218.50	0
2022-02-18	1,245.50	1,258.50	1,242.50	1,244.00	15,947
2022-02-17	1,236.50	1,236.50	1,236.50	1,239.75	852
2022-02-16	1,248.75	1,248.75	1,241.00	1,241.00	21
2022-02-15	1,227.50	1,248.75	1,227.50	1,248.75	0
2022-02-14	1,239.50	1,239.50	1,227.50	1,227.50	0
2022-02-11	1,239.50	1,239.50	1,239.50	1,239.50	2,973
2022-02-10	1,238.00	1,245.75	1,238.00	1,245.75	0
2022-02-09	1,235.50	1,242.50	1,235.50	1,238.00	1,670
2022-02-08	1,213.00	1,214.50	1,213.00	1,227.75	3,661
2022-02-07	1,204.25	1,227.75	1,204.25	1,227.75	0
2022-02-04	1,217.00	1,217.00	1,204.25	1,204.25	0
2022-02-03	1,236.50	1,239.00	1,236.00	1,217.00	5,944
2022-02-02	1,261.00	1,261.00	1,260.50	1,234.75	5,953
2022-02-01	1,251.00	1,251.00	1,243.50	1,240.00	7,962
2022-01-31	1,214.00	1,216.00	1,214.00	1,220.50	1,122
2022-01-28	1,201.00	1,201.00	1,201.00	1,206.00	979
2022-01-27	1,204.00	1,204.50	1,204.00	1,206.25	1,014
2022-01-26	1,180.00	1,185.00	1,180.00	1,188.00	3,117
2022-01-25	1,136.25	1,157.25	1,136.25	1,157.25	433
2022-01-24	1,179.00	1,179.00	1,138.00	1,136.25	5,230
2022-01-21	1,180.00	1,180.00	1,180.00	1,186.75	334
2022-01-20	1,211.00	1,211.00	1,191.50	1,190.75	7,875
2022-01-19	1,234.00	1,234.00	1,219.00	1,219.00	22
2022-01-18	1,240.00	1,240.00	1,229.50	1,234.00	2,069
2022-01-17	1,243.00	1,243.00	1,243.00	1,247.00	599
2022-01-14	1,258.00	1,258.00	1,256.00	1,256.00	0
2022-01-13	1,260.75	1,260.75	1,258.00	1,258.00	0
2022-01-12	1,269.50	1,269.50	1,260.75	1,260.75	0
2022-01-11	1,261.50	1,261.50	1,261.50	1,269.50	4
2022-01-10	1,262.50	1,262.50	1,249.75	1,249.75	58
2022-01-07	1,277.75	1,277.75	1,262.50	1,262.50	0
2022-01-06	1,286.00	1,286.00	1,277.75	1,277.75	9
2022-01-05	1,298.00	1,298.00	1,281.00	1,286.00	2,509
2022-01-04	1,305.00	1,305.00	1,303.00	1,297.25	997
2022-01-03	1,289.75	1,289.75	1,289.75	1,289.75	0
2021-12-31	1,289.75	1,289.75	1,289.75	1,289.75	0
2021-12-30	1,270.25	1,289.75	1,270.25	1,289.75	0
2021-12-29	1,278.00	1,278.00	1,265.00	1,270.25	8,830
2021-12-28	1,281.00	1,281.00	1,281.00	1,281.00	0
2021-12-27	1,281.00	1,281.00	1,281.00	1,281.00	0
2021-12-24	1,274.50	1,281.00	1,274.50	1,281.00	0
2021-12-23	1,267.00	1,267.00	1,267.00	1,274.50	82
2021-12-22	1,273.00	1,273.00	1,273.00	1,277.00	670
2021-12-21	1,240.75	1,278.50	1,240.75	1,278.50	0
2021-12-20	1,264.50	1,264.50	1,240.75	1,240.75	0
2021-12-17	1,257.00	1,257.00	1,257.00	1,264.50	670
2021-12-16	1,269.00	1,269.00	1,269.00	1,255.00	1,349
2021-12-15	1,256.00	1,256.00	1,256.00	1,261.00	213
2021-12-14	1,265.00	1,265.00	1,258.50	1,258.50	0
2021-12-13	1,288.50	1,288.50	1,263.50	1,265.00	1,477
2021-12-10	1,298.75	1,298.75	1,285.25	1,285.25	57
2021-12-09	1,290.50	1,290.50	1,290.50	1,298.75	300
2021-12-08	1,302.00	1,302.00	1,290.00	1,293.25	318
2021-12-07	1,257.75	1,289.25	1,257.75	1,289.25	0
2021-12-06	1,248.50	1,248.50	1,246.00	1,257.75	4,746
2021-12-03	1,257.00	1,257.50	1,257.00	1,259.75	1,340
2021-12-02	1,264.75	1,269.50	1,264.75	1,269.50	0
2021-12-01	1,261.50	1,261.50	1,255.00	1,264.75	8,070
2021-11-30	1,257.00	1,257.00	1,244.00	1,251.50	7,361
2021-11-29	1,260.00	1,260.00	1,260.00	1,263.25	206
2021-11-26	1,294.50	1,294.50	1,256.75	1,256.75	984
2021-11-25	1,295.50	1,295.50	1,294.50	1,294.50	0
2021-11-24	1,298.00	1,298.00	1,286.00	1,295.50	1,063
2021-11-23	1,268.50	1,287.50	1,268.50	1,286.50	4,072
2021-11-22	1,318.00	1,318.00	1,297.50	1,297.50	98
2021-11-19	1,313.50	1,314.00	1,313.50	1,318.00	692
2021-11-18	1,310.00	1,310.00	1,310.00	1,318.25	2,696
2021-11-17	1,328.00	1,328.00	1,328.00	1,322.75	2,624
2021-11-16	1,356.00	1,356.00	1,338.50	1,338.50	623
2021-11-15	1,352.25	1,356.00	1,352.25	1,356.00	0
2021-11-12	1,353.50	1,354.00	1,353.50	1,352.25	870
2021-11-11	1,370.50	1,377.50	1,370.50	1,377.75	5,897
2021-11-10	1,356.00	1,368.00	1,356.00	1,370.00	2,252
2021-11-09	1,350.00	1,353.00	1,350.00	1,358.25	922
2021-11-08	1,335.50	1,354.25	1,335.50	1,354.25	383
2021-11-05	1,328.50	1,338.00	1,328.50	1,335.50	5,101
2021-11-04	1,316.50	1,316.50	1,316.50	1,316.00	517
2021-11-03	1,295.00	1,295.50	1,291.00	1,301.00	3,989
2021-11-02	1,308.00	1,308.00	1,308.00	1,303.25	672
2021-11-01	1,307.00	1,307.00	1,307.00	1,305.00	2,440
2021-10-29	1,303.50	1,312.50	1,303.50	1,312.50	1,660
2021-10-28	1,312.50	1,312.50	1,312.50	1,303.50	7
2021-10-27	1,297.00	1,297.00	1,297.00	1,302.25	325
2021-10-26	1,305.00	1,305.00	1,303.00	1,303.00	0
2021-10-25	1,302.00	1,305.00	1,302.00	1,305.00	0
2021-10-22	1,314.00	1,314.00	1,314.00	1,302.00	30
2021-10-21	1,312.50	1,312.50	1,305.50	1,305.50	0
2021-10-20	1,321.00	1,321.00	1,321.00	1,312.50	180
2021-10-19	1,328.00	1,328.00	1,318.25	1,318.25	0
2021-10-18	1,302.00	1,319.50	1,302.00	1,328.00	4,019
2021-10-15	1,319.50	1,319.50	1,311.50	1,311.50	0
2021-10-14	1,317.50	1,317.50	1,317.50	1,319.50	1,667
2021-10-13	1,306.25	1,315.25	1,306.25	1,315.25	0
2021-10-12	1,307.00	1,307.00	1,307.00	1,306.25	1,079
2021-10-11	1,292.00	1,305.00	1,291.50	1,309.00	12,598
2021-10-08	1,303.75	1,303.75	1,298.75	1,298.75	537
2021-10-07	1,304.00	1,304.00	1,304.00	1,303.75	670
2021-10-06	1,296.00	1,296.00	1,296.00	1,295.25	1,986
2021-10-05	1,286.00	1,294.00	1,286.00	1,294.00	0
2021-10-04	1,291.50	1,292.50	1,291.50	1,286.00	2,251
2021-10-01	1,290.00	1,295.00	1,290.00	1,298.75	5,133
2021-09-30	1,303.00	1,303.00	1,303.00	1,299.25	1,254
2021-09-29	1,284.50	1,298.50	1,284.50	1,298.50	949
2021-09-28	1,286.25	1,286.25	1,284.50	1,284.50	0
2021-09-27	1,291.25	1,291.25	1,286.25	1,286.25	393
2021-09-24	1,291.50	1,291.50	1,291.25	1,291.25	0
2021-09-23	1,295.50	1,295.50	1,291.50	1,291.50	0
2021-09-22	1,274.00	1,295.50	1,274.00	1,295.50	3,624
2021-09-21	1,274.75	1,274.75	1,274.75	1,274.75	0
2021-09-20	1,272.50	1,277.00	1,267.50	1,274.75	1,745
2021-09-17	1,288.25	1,288.25	1,284.50	1,284.50	0
2021-09-16	1,295.00	1,295.00	1,292.50	1,288.25	1,425
2021-09-15	1,282.75	1,285.75	1,282.75	1,285.75	234
2021-09-14	1,287.50	1,287.50	1,282.75	1,282.75	156
2021-09-13	1,284.50	1,287.50	1,284.50	1,287.50	0
2021-09-10	1,289.50	1,289.50	1,284.50	1,284.50	1,908
2021-09-09	1,286.50	1,289.50	1,286.50	1,289.50	506
2021-09-08	1,295.00	1,295.00	1,286.50	1,286.50	0
2021-09-07	1,294.00	1,294.00	1,294.00	1,295.00	1,509
2021-09-06	1,285.00	1,285.00	1,285.00	1,285.75	7,782
2021-09-03	1,281.75	1,281.75	1,281.50	1,281.50	180
2021-09-02	1,275.75	1,281.75	1,275.75	1,281.75	0
2021-09-01	1,280.50	1,280.50	1,280.50	1,275.75	824
2021-08-31	1,284.00	1,284.00	1,284.00	1,279.00	670
2021-08-30	1,271.00	1,271.00	1,271.00	1,271.00	0
2021-08-27	1,275.00	1,275.00	1,275.00	1,271.00	400
2021-08-26	1,264.00	1,268.00	1,264.00	1,268.00	198
2021-08-25	1,266.00	1,266.00	1,264.00	1,264.00	313
2021-08-24	1,245.75	1,266.00	1,245.75	1,266.00	0
2021-08-23	1,238.75	1,245.75	1,238.75	1,245.75	0
2021-08-20	1,234.50	1,234.50	1,234.50	1,238.75	152
2021-08-19	1,232.00	1,232.00	1,232.00	1,239.50	150
2021-08-18	1,245.00	1,245.00	1,240.00	1,240.00	423
2021-08-17	1,243.00	1,243.00	1,243.00	1,245.00	899
2021-08-16	1,263.50	1,263.50	1,247.50	1,247.75	802
2021-08-13	1,255.00	1,255.00	1,254.25	1,254.25	0
2021-08-12	1,250.00	1,255.00	1,250.00	1,255.00	0
2021-08-11	1,241.00	1,250.00	1,241.00	1,250.00	0
2021-08-10	1,236.25	1,241.00	1,236.25	1,241.00	102
2021-08-09	1,235.50	1,236.25	1,235.50	1,236.25	0
2021-08-06	1,232.00	1,232.00	1,232.00	1,235.50	670
2021-08-05	1,202.00	1,215.50	1,202.00	1,215.50	0
2021-08-04	1,195.25	1,202.00	1,195.25	1,202.00	337
2021-08-03	1,197.75	1,197.75	1,195.25	1,195.25	0
2021-08-02	1,193.25	1,197.75	1,193.25	1,197.75	255
2021-07-30	1,190.75	1,193.25	1,190.75	1,193.25	0
2021-07-29	1,198.00	1,198.00	1,190.75	1,190.75	0
2021-07-28	1,180.00	1,198.00	1,180.00	1,198.00	0
2021-07-27	1,192.50	1,192.50	1,180.00	1,180.00	0
2021-07-26	1,185.50	1,185.50	1,185.50	1,192.50	670
2021-07-23	1,205.25	1,205.25	1,192.50	1,192.50	1,605
2021-07-22	1,206.50	1,206.50	1,205.25	1,205.25	0
2021-07-21	1,195.25	1,206.50	1,195.25	1,206.50	43
2021-07-20	1,188.50	1,188.50	1,188.00	1,195.25	2,112
2021-07-19	1,198.75	1,198.75	1,178.00	1,178.00	0
2021-07-16	1,195.50	1,198.75	1,195.50	1,198.75	4,018
2021-07-15	1,182.00	1,182.00	1,182.00	1,195.50	30
2021-07-14	1,196.50	1,196.50	1,193.00	1,193.00	0
2021-07-13	1,189.00	1,196.50	1,189.00	1,196.50	0
2021-07-12	1,202.00	1,202.00	1,196.00	1,189.00	123
2021-07-09	1,212.50	1,214.00	1,212.50	1,214.00	0
2021-07-08	1,207.00	1,212.50	1,207.00	1,212.50	1,089
2021-07-07	1,199.50	1,199.50	1,199.50	1,207.00	3,267
2021-07-06	1,217.00	1,217.00	1,216.50	1,214.75	2,352
2021-07-05	1,238.25	1,238.25	1,223.75	1,223.75	1,121
2021-07-02	1,246.00	1,246.00	1,246.00	1,238.25	430
2021-07-01	1,249.00	1,249.00	1,238.00	1,233.00	464
2021-06-30	1,240.25	1,240.25	1,235.25	1,235.25	5,025
2021-06-29	1,236.50	1,240.25	1,236.50	1,240.25	0
2021-06-28	1,227.25	1,236.50	1,227.25	1,236.50	0
2021-06-25	1,236.00	1,236.00	1,236.00	1,227.25	140
2021-06-24	1,225.00	1,229.50	1,225.00	1,229.50	11
2021-06-23	1,216.75	1,225.00	1,216.75	1,225.00	138
2021-06-22	1,216.50	1,216.75	1,216.50	1,216.75	258
2021-06-21	1,212.00	1,216.50	1,212.00	1,216.50	0
2021-06-18	1,209.00	1,212.00	1,209.00	1,212.00	0
2021-06-17	1,201.00	1,201.00	1,201.00	1,209.00	157
2021-06-16	1,212.50	1,212.50	1,202.50	1,202.50	243
2021-06-15	1,212.75	1,212.75	1,212.50	1,212.50	0
2021-06-14	1,209.50	1,217.00	1,209.50	1,212.75	3,800
2021-06-11	1,204.25	1,204.75	1,204.25	1,204.75	825
2021-06-10	1,211.50	1,211.50	1,211.50	1,204.25	122
2021-06-09	1,184.50	1,184.50	1,184.00	1,195.75	821
2021-06-08	1,190.00	1,191.50	1,190.00	1,188.75	1,340
2021-06-07	1,199.00	1,199.50	1,193.50	1,193.75	4,568
2021-06-04	1,196.00	1,197.00	1,196.00	1,199.00	678
2021-06-03	1,186.25	1,196.75	1,186.25	1,196.75	8
2021-06-02	1,190.00	1,190.00	1,186.25	1,186.25	0
2021-06-01	1,180.25	1,190.00	1,180.25	1,190.00	0
2021-05-28	1,169.25	1,180.25	1,169.25	1,180.25	0
2021-05-27	1,172.50	1,172.50	1,172.50	1,169.25	4,645
2021-05-26	1,178.00	1,178.00	1,178.00	1,177.50	513
2021-05-25	1,171.25	1,171.25	1,170.50	1,170.50	0
2021-05-24	1,162.25	1,171.25	1,162.25	1,171.25	0
2021-05-21	1,169.75	1,169.75	1,162.25	1,162.25	0
2021-05-20	1,161.75	1,169.75	1,161.75	1,169.75	0
2021-05-19	1,161.50	1,161.75	1,161.50	1,161.75	46
2021-05-18	1,162.50	1,162.50	1,161.50	1,161.50	150
2021-05-17	1,164.00	1,164.00	1,162.50	1,162.50	0
2021-05-14	1,152.00	1,164.00	1,152.00	1,164.00	0
2021-05-13	1,152.75	1,152.75	1,152.00	1,152.00	0
2021-05-12	1,163.00	1,163.00	1,152.75	1,152.75	99
2021-05-11	1,168.75	1,168.75	1,163.00	1,163.00	0
2021-05-10	1,176.75	1,176.75	1,168.75	1,168.75	87
2021-05-07	1,171.25	1,176.75	1,171.25	1,176.75	0
2021-05-06	1,164.00	1,164.00	1,164.00	1,171.25	508
2021-05-05	1,174.50	1,174.50	1,174.50	1,168.50	168
2021-05-04	1,157.00	1,157.00	1,153.25	1,153.25	0
2021-04-30	1,158.50	1,158.50	1,158.50	1,157.00	530
2021-04-29	1,160.00	1,161.50	1,159.50	1,158.50	2,255
2021-04-28	1,164.50	1,167.25	1,164.50	1,167.25	0
2021-04-27	1,158.00	1,158.00	1,158.00	1,164.50	661
2021-04-26	1,168.00	1,168.00	1,168.00	1,163.50	899
2021-04-23	1,172.25	1,172.25	1,167.50	1,167.50	1,000
2021-04-22	1,164.50	1,164.50	1,160.50	1,172.25	3,294
2021-04-21	1,176.50	1,176.50	1,176.50	1,171.00	90
2021-04-20	1,166.50	1,166.75	1,166.50	1,166.75	169
2021-04-19	1,184.00	1,184.00	1,184.00	1,166.50	8,000
2021-04-16	1,172.00	1,185.50	1,170.00	1,183.50	6,220

Share	Price	Change
Animalcare Grp (ANCR)	333.00	34.82%
Mothercare (MTC)	1.35	25%
Strip Tinning (STG)	24.50	22.5%
Evoke Plc (EVOK)	38.60	15.4%
Distil (DIS)	0.04	14.29%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	222.50	-14.42%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.042	1,999,225,369
Premier African Minerals (PREM)	0.0175	1,486,791,707
Ethernity Net (ENET)	0.0028	623,021,172
Tower Resources (TRP)	0.0255	427,449,794
Oracle Power (ORCP)	0.06	297,017,210