Auction Technology Group Share History

Auction Technology Group Share Price history. The following table shows end-of-day data ATG historical share prices for Auction Technology Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	424.40	432.20	417.60	432.20	647,798
2026-07-23	442.00	450.80	424.40	424.40	2,062,713
2026-07-22	432.40	436.00	426.00	427.80	246,448
2026-07-21	428.20	439.80	428.20	436.00	160,865
2026-07-20	453.80	453.80	432.80	434.40	157,685
2026-07-17	425.60	449.40	422.60	440.60	514,383
2026-07-16	425.00	428.60	417.40	428.60	192,856
2026-07-15	417.00	424.60	411.40	423.80	520,515
2026-07-14	427.00	427.00	413.60	420.00	370,984
2026-07-13	412.60	419.40	402.00	418.60	471,247
2026-07-10	404.00	414.40	400.20	413.20	392,452
2026-07-09	395.20	409.40	395.20	408.20	505,506
2026-07-08	405.00	408.60	395.40	402.00	474,906
2026-07-07	413.20	413.20	406.20	407.60	233,326
2026-07-06	416.00	416.00	404.20	405.60	160,088
2026-07-03	412.00	414.20	408.00	412.20	141,476
2026-07-02	412.00	416.40	409.00	410.80	227,058
2026-07-01	412.20	422.20	410.20	416.20	157,302
2026-06-30	408.00	415.60	405.00	410.40	776,724
2026-06-29	409.80	418.00	400.20	411.40	393,146
2026-06-26	394.20	403.60	386.80	400.00	890,578
2026-06-25	395.20	405.80	395.20	397.80	573,628
2026-06-24	390.00	398.60	389.40	397.00	247,589
2026-06-23	392.00	396.80	387.60	392.20	361,095
2026-06-22	414.60	414.60	391.00	400.60	276,739
2026-06-19	406.40	411.00	400.20	411.00	507,515
2026-06-18	411.00	413.80	395.00	404.00	328,916
2026-06-17	429.60	430.00	411.40	414.00	371,757
2026-06-16	432.00	438.20	425.40	425.40	1,119,043
2026-06-15	432.00	441.00	428.20	430.00	436,210
2026-06-12	430.00	433.60	422.20	425.60	257,627
2026-06-11	423.40	430.20	420.00	426.00	288,696
2026-06-10	430.00	430.80	420.00	426.40	372,507
2026-06-09	433.60	436.20	428.40	430.00	415,276
2026-06-08	439.40	443.40	416.20	435.40	1,508,612
2026-06-05	414.60	435.60	414.60	428.20	425,250
2026-06-04	419.00	431.40	413.20	424.40	149,778
2026-06-03	430.00	430.00	420.00	421.00	936,950
2026-06-02	442.00	442.00	422.40	426.80	591,316
2026-06-01	407.40	440.00	407.40	438.40	825,951
2026-05-29	404.20	429.60	404.20	427.60	533,264
2026-05-28	427.60	427.60	415.40	419.80	373,843
2026-05-27	418.00	428.20	409.40	422.20	443,597
2026-05-26	396.00	416.80	396.00	416.80	214,890
2026-05-25	404.40	404.40	404.40	404.40	0
2026-05-22	392.40	409.00	392.40	404.40	204,908
2026-05-21	396.40	403.60	389.40	402.20	190,760
2026-05-20	388.40	402.00	387.20	398.00	275,592
2026-05-19	393.20	407.60	393.20	396.00	243,467
2026-05-18	389.40	402.80	389.40	393.60	220,414
2026-05-15	379.00	407.00	379.00	401.60	835,241
2026-05-14	362.00	401.60	362.00	379.40	1,598,049
2026-05-13	369.00	369.00	348.80	354.20	443,092
2026-05-12	355.00	362.40	355.00	355.40	583,107
2026-05-11	354.00	366.00	354.00	360.00	173,626
2026-05-08	365.00	365.00	350.00	356.80	683,112
2026-05-07	368.00	368.00	344.60	355.20	372,328
2026-05-06	369.00	369.00	348.00	351.60	241,963
2026-05-05	361.40	375.00	343.00	352.60	1,599,547
2026-05-04	347.40	347.40	347.40	347.40	0
2026-05-01	357.00	357.00	346.60	347.40	99,685
2026-04-30	361.40	361.40	347.60	350.00	279,290
2026-04-29	352.40	355.00	346.00	351.40	202,979
2026-04-28	343.00	354.80	343.00	349.80	295,317
2026-04-27	354.00	359.00	342.00	348.60	170,896
2026-04-24	344.20	344.60	340.00	344.20	143,175
2026-04-23	361.00	361.00	340.80	344.00	209,030
2026-04-22	351.00	362.80	350.00	351.20	132,601
2026-04-21	360.60	366.60	352.80	357.60	324,465
2026-04-20	387.00	390.60	349.80	358.00	566,227
2026-04-17	370.00	392.20	370.00	392.00	733,634
2026-04-16	375.00	388.00	373.60	384.40	735,465
2026-04-15	378.80	380.40	369.20	372.60	252,930
2026-04-14	348.20	380.20	344.40	380.20	1,052,489
2026-04-13	327.40	343.00	327.40	343.00	271,682
2026-04-10	321.20	337.80	321.20	333.00	192,583
2026-04-09	339.40	339.40	323.80	326.80	352,453
2026-04-08	331.00	348.40	331.00	335.40	241,120
2026-04-07	324.00	349.60	324.00	332.00	276,487
2026-04-06	338.50	338.50	338.50	338.50	0
2026-04-03	338.50	338.50	338.50	338.50	0
2026-04-02	325.50	338.50	325.00	338.50	142,303
2026-04-01	335.00	343.00	330.50	333.00	201,404
2026-03-31	342.00	342.00	332.00	334.00	546,026
2026-03-30	326.00	335.00	322.50	335.00	470,347
2026-03-27	340.00	351.00	321.00	327.00	548,342
2026-03-26	338.50	352.50	321.50	340.50	690,313
2026-03-25	312.50	330.50	312.50	324.00	481,155
2026-03-24	331.00	334.50	319.50	325.50	479,329
2026-03-23	328.50	334.00	315.50	327.00	563,376
2026-03-20	324.00	335.00	318.50	327.50	3,761,559
2026-03-19	314.00	319.50	312.00	317.00	244,333
2026-03-18	313.00	325.50	309.50	318.50	545,253
2026-03-17	300.00	313.00	300.00	310.50	191,545
2026-03-16	317.50	317.50	300.00	305.00	436,663
2026-03-13	320.00	320.00	298.50	303.50	123,623
2026-03-12	304.00	312.50	304.00	308.00	819,245
2026-03-11	309.00	319.50	307.00	311.00	601,774
2026-03-10	307.00	315.50	307.00	310.00	220,682
2026-03-09	320.00	320.00	305.50	310.00	114,851
2026-03-06	307.50	318.00	307.50	313.00	504,816
2026-03-05	307.50	319.00	307.50	313.00	380,457
2026-03-04	306.00	314.50	305.50	312.00	743,597
2026-03-03	308.00	312.50	304.00	306.00	712,453
2026-03-02	306.00	314.50	303.50	312.00	279,331
2026-02-27	307.00	322.00	307.00	312.00	348,268
2026-02-26	303.50	321.00	302.50	316.50	485,530
2026-02-25	306.50	309.00	300.00	305.00	838,571
2026-02-24	309.00	312.50	306.00	306.50	438,116
2026-02-23	314.00	320.00	308.50	309.00	286,505
2026-02-20	319.50	324.00	313.00	315.50	247,220
2026-02-19	315.00	316.50	308.00	316.00	204,485
2026-02-18	315.00	315.00	303.50	308.00	209,857
2026-02-17	299.50	305.50	298.50	305.50	274,009
2026-02-16	300.00	309.50	298.50	300.00	375,916
2026-02-13	317.50	317.50	294.50	300.00	454,529
2026-02-12	317.00	317.00	303.50	303.50	1,107,172
2026-02-11	318.00	318.00	303.50	307.00	986,700
2026-02-10	303.00	313.00	303.00	310.00	363,649
2026-02-09	293.50	314.00	293.50	302.50	586,613
2026-02-06	286.00	292.50	284.50	291.50	488,852
2026-02-05	282.50	288.50	282.50	287.00	769,265
2026-02-04	277.00	286.00	277.00	285.50	823,743
2026-02-03	299.50	299.50	273.00	280.00	1,546,135
2026-02-02	289.00	294.50	275.50	291.00	2,315,125
2026-01-30	304.50	315.00	303.50	309.00	917,348
2026-01-29	310.50	310.50	302.00	302.00	513,144
2026-01-28	317.50	317.50	297.00	307.00	1,169,095
2026-01-27	332.00	336.00	320.50	320.50	331,274
2026-01-26	336.50	337.00	330.00	333.00	356,677
2026-01-23	339.50	339.50	325.50	333.00	537,016
2026-01-22	346.00	348.00	326.50	326.50	761,739
2026-01-21	346.00	346.00	331.00	339.50	519,799
2026-01-20	347.00	354.50	342.50	342.50	807,229
2026-01-19	355.00	360.00	340.00	347.00	733,355
2026-01-16	317.00	370.00	317.00	362.00	1,898,247
2026-01-15	313.50	330.00	313.50	321.50	290,598
2026-01-14	315.00	316.50	308.00	314.00	342,881
2026-01-13	323.00	325.00	316.00	317.00	717,837
2026-01-12	335.00	335.00	322.50	322.50	637,863
2026-01-09	323.00	334.00	323.00	328.00	393,767
2026-01-08	321.00	331.00	321.00	330.00	315,455
2026-01-07	327.50	333.50	321.00	321.50	468,028
2026-01-06	339.00	339.00	326.50	329.50	609,964
2026-01-05	315.00	339.00	312.50	335.00	1,592,761
2026-01-02	280.00	281.00	266.50	270.00	475,103
2026-01-01	279.00	279.00	279.00	279.00	0
2025-12-31	289.00	289.00	278.00	279.00	219,884
2025-12-30	285.00	286.00	282.00	285.50	133,865
2025-12-29	281.00	284.00	278.00	283.00	145,959
2025-12-26	281.50	281.50	281.50	281.50	0
2025-12-25	281.50	281.50	281.50	281.50	0
2025-12-24	280.00	286.00	278.50	281.50	61,489
2025-12-23	290.00	292.50	285.50	285.50	167,991
2025-12-22	290.00	294.00	289.00	290.50	214,667
2025-12-19	281.50	297.50	281.50	293.00	415,146
2025-12-18	286.50	296.50	286.50	294.00	137,215
2025-12-17	290.00	295.00	289.00	290.50	218,248
2025-12-16	289.00	291.50	283.50	289.50	188,041
2025-12-15	282.50	286.50	280.00	282.00	136,985
2025-12-12	285.00	288.50	282.50	283.00	116,582
2025-12-11	284.00	288.50	282.00	285.50	264,717
2025-12-10	293.00	298.50	282.00	285.00	483,972
2025-12-09	295.00	306.00	295.00	297.00	365,480
2025-12-08	285.00	295.00	285.00	292.50	249,572
2025-12-05	298.00	298.00	284.50	294.50	265,033
2025-12-04	280.50	288.00	279.00	285.50	338,244
2025-12-03	272.00	280.00	272.00	280.00	501,067
2025-12-02	276.00	279.50	269.50	277.00	806,749
2025-12-01	287.50	287.50	277.50	280.00	255,475
2025-11-28	290.00	290.00	277.50	282.00	272,292
2025-11-27	285.00	295.00	277.50	282.50	442,308
2025-11-26	314.00	329.00	286.50	288.00	1,123,765
2025-11-25	288.00	294.00	281.50	289.50	568,254
2025-11-24	277.00	289.00	276.50	283.00	4,620,152
2025-11-21	264.00	269.50	260.50	269.50	386,454
2025-11-20	265.00	270.00	262.00	263.00	400,972
2025-11-19	285.50	285.50	260.00	266.50	760,349
2025-11-18	260.50	273.00	259.50	273.00	286,608
2025-11-17	269.00	272.00	266.50	268.00	247,148
2025-11-14	272.00	277.00	268.00	271.50	445,400
2025-11-13	282.00	286.00	277.00	277.00	196,772
2025-11-12	278.00	288.00	275.50	283.00	253,807
2025-11-11	287.00	291.50	279.00	280.50	467,556
2025-11-10	292.00	295.50	285.00	285.00	532,316
2025-11-07	302.00	302.00	287.50	289.00	285,089
2025-11-06	310.00	317.00	295.00	297.00	359,254
2025-11-05	290.00	314.00	290.00	312.00	879,960
2025-11-04	305.50	309.50	294.00	295.50	507,697
2025-11-03	323.50	323.50	307.50	307.50	250,557
2025-10-31	309.00	314.00	308.00	309.50	497,132
2025-10-30	325.00	325.00	308.00	310.00	340,311
2025-10-29	341.50	341.50	319.00	321.00	604,058
2025-10-28	333.00	354.00	321.00	341.50	1,427,691
2025-10-27	320.00	320.00	311.50	312.00	372,464
2025-10-24	309.00	317.50	308.00	315.50	349,798
2025-10-23	317.00	317.00	308.00	309.50	220,112
2025-10-22	310.00	312.00	303.50	312.00	307,848
2025-10-21	298.00	308.00	296.50	305.50	1,480,561
2025-10-20	291.50	296.50	288.00	296.50	251,282
2025-10-17	295.00	295.00	288.00	288.50	469,304
2025-10-16	301.00	304.00	296.00	298.00	144,966
2025-10-15	300.00	311.00	300.00	304.00	170,057
2025-10-14	306.00	311.00	305.00	308.50	154,980
2025-10-13	307.00	313.00	304.50	311.00	293,108
2025-10-10	329.00	329.00	307.00	307.00	195,173
2025-10-09	313.00	317.00	310.00	314.50	309,370
2025-10-08	310.50	319.50	310.50	316.00	278,239
2025-10-07	315.00	318.00	311.50	316.00	288,862
2025-10-06	313.50	321.50	313.50	317.00	277,533
2025-10-03	334.00	334.00	314.50	320.00	557,275
2025-10-02	313.00	320.50	311.00	319.00	393,605
2025-10-01	337.00	337.00	315.50	315.50	305,647
2025-09-30	317.50	324.00	316.50	322.00	546,926
2025-09-29	318.00	332.00	317.50	320.00	222,354
2025-09-26	321.50	331.00	320.00	328.50	276,502
2025-09-25	329.00	332.50	322.00	324.00	284,587
2025-09-24	347.50	347.50	327.50	329.00	178,608
2025-09-23	333.00	341.50	330.50	332.00	273,434
2025-09-22	333.00	340.50	332.00	332.00	285,680
2025-09-19	349.00	350.00	333.50	333.50	2,850,848
2025-09-18	343.50	352.00	329.00	348.00	953,004
2025-09-17	327.00	331.00	326.00	328.00	425,821
2025-09-16	331.00	335.00	321.00	327.00	627,043
2025-09-15	326.50	339.50	326.50	330.50	246,875
2025-09-12	326.00	331.50	324.50	328.00	201,788
2025-09-11	320.00	335.00	320.00	329.50	323,555
2025-09-10	320.00	329.00	320.00	323.00	342,270
2025-09-09	334.00	334.00	324.50	329.50	206,707
2025-09-08	334.00	336.00	323.50	329.50	238,986
2025-09-05	318.50	341.50	318.50	334.00	434,585
2025-09-04	332.50	336.00	331.00	333.50	173,933
2025-09-03	316.50	335.50	316.50	332.50	226,763
2025-09-02	335.00	335.50	315.00	319.50	1,099,326
2025-09-01	342.00	342.00	333.00	335.50	135,348
2025-08-29	355.00	355.00	336.50	337.50	212,209
2025-08-28	336.50	340.50	333.50	340.00	339,086
2025-08-27	346.50	348.50	337.00	338.50	283,167
2025-08-26	355.00	355.00	341.00	346.00	346,860
2025-08-25	346.50	346.50	346.50	346.50	0
2025-08-22	350.00	355.00	346.50	346.50	287,594
2025-08-21	340.00	355.00	340.00	352.50	424,211
2025-08-20	331.50	347.50	327.00	345.00	1,114,968
2025-08-19	340.00	346.00	330.00	332.50	456,023
2025-08-18	342.50	346.50	337.00	341.00	249,917
2025-08-15	335.00	356.00	334.50	342.50	858,354
2025-08-14	343.00	343.00	329.00	335.00	280,145
2025-08-13	329.00	335.00	329.00	335.00	727,486
2025-08-12	352.00	352.00	330.00	334.00	268,504
2025-08-11	340.00	342.00	335.00	337.00	346,587
2025-08-08	349.00	349.50	334.00	340.00	397,636
2025-08-07	350.00	353.50	346.50	350.00	554,287
2025-08-06	371.00	371.00	345.00	348.50	816,396
2025-08-05	379.50	382.00	365.50	367.50	435,081
2025-08-04	465.50	465.50	370.00	376.00	2,080,660
2025-08-01	510.00	510.00	480.00	480.00	110,848
2025-07-31	488.00	497.50	485.50	492.50	129,937
2025-07-30	470.00	486.00	470.00	486.00	110,938
2025-07-29	513.00	513.00	477.50	484.50	270,186
2025-07-28	493.50	504.00	489.50	493.00	128,412
2025-07-25	475.50	494.00	472.00	494.00	192,556
2025-07-24	482.00	482.00	467.50	477.50	110,367
2025-07-23	479.00	484.50	463.50	466.50	240,411
2025-07-22	460.00	481.00	460.00	475.00	173,055
2025-07-21	465.00	481.00	465.00	481.00	154,384
2025-07-18	490.00	490.00	474.50	480.00	93,113
2025-07-17	491.50	491.50	461.50	471.50	130,983
2025-07-16	462.00	476.00	460.50	469.50	208,515
2025-07-15	460.00	479.50	460.00	465.50	431,912
2025-07-14	474.00	496.50	465.50	470.50	691,016
2025-07-11	495.00	501.00	495.00	495.00	541,470
2025-07-10	500.00	508.00	497.50	499.50	124,949
2025-07-09	496.00	501.00	494.00	498.00	428,779
2025-07-08	504.00	507.00	494.50	495.00	246,876
2025-07-07	495.00	504.00	489.00	495.00	270,829
2025-07-04	478.00	499.00	474.50	499.00	269,508
2025-07-03	475.50	481.50	467.00	478.00	252,765
2025-07-02	461.00	473.50	460.00	472.00	332,771
2025-07-01	456.00	461.50	454.50	460.00	210,645
2025-06-30	445.00	459.50	445.00	455.50	256,931
2025-06-27	460.00	460.00	443.00	450.00	905,012
2025-06-26	444.50	444.50	437.50	441.00	692,315
2025-06-25	425.00	449.50	425.00	441.50	262,449
2025-06-24	448.00	455.00	441.50	441.50	1,723,029
2025-06-23	438.50	447.50	432.50	442.00	268,055
2025-06-20	422.50	440.50	422.50	435.00	928,110
2025-06-19	422.50	438.50	422.50	433.50	141,497
2025-06-18	435.00	438.00	433.50	436.00	180,985
2025-06-17	445.00	453.50	435.50	437.50	398,786
2025-06-16	448.00	456.00	448.00	453.50	263,584
2025-06-13	450.00	457.00	443.00	452.50	354,894
2025-06-12	470.00	476.50	459.50	462.00	316,614
2025-06-11	460.00	483.50	460.00	481.50	316,340
2025-06-10	472.00	476.50	467.00	476.00	307,178
2025-06-09	470.00	476.00	464.00	465.00	379,769
2025-06-06	448.00	479.00	448.00	476.50	323,373
2025-06-05	464.00	473.00	463.50	468.00	305,294
2025-06-04	470.00	475.00	465.00	470.00	498,977
2025-06-03	448.00	469.50	447.50	467.00	1,272,395
2025-06-02	450.50	453.50	439.50	453.00	1,658,267
2025-05-30	435.50	465.00	435.50	455.00	897,470
2025-05-29	456.50	467.50	450.00	456.00	1,648,850
2025-05-28	457.00	457.00	445.00	449.00	382,106
2025-05-27	452.50	466.50	448.00	455.50	380,538
2025-05-26	457.50	457.50	457.50	457.50	0
2025-05-23	475.00	475.00	446.00	457.50	223,569
2025-05-22	465.50	472.00	463.50	467.00	295,406
2025-05-21	467.00	477.50	462.50	469.50	349,908
2025-05-20	467.00	491.50	467.00	481.00	467,799
2025-05-19	480.00	494.50	468.50	481.50	799,376
2025-05-16	480.00	502.00	472.00	496.50	575,860
2025-05-15	513.00	531.00	485.50	485.50	939,349
2025-05-14	555.00	561.00	542.00	547.00	705,986
2025-05-13	552.00	561.00	543.00	553.00	618,721
2025-05-12	540.00	562.00	540.00	559.00	521,778
2025-05-09	586.00	586.00	536.00	540.00	799,496
2025-05-08	579.00	584.00	571.00	576.00	1,214,458
2025-05-07	618.00	618.00	564.00	579.00	1,183,647
2025-05-06	607.00	622.00	605.00	610.00	205,079
2025-05-05	607.00	607.00	607.00	607.00	0
2025-05-02	594.00	612.00	593.00	608.00	276,360
2025-05-01	580.00	591.00	580.00	589.00	146,717
2025-04-30	575.00	583.00	568.00	583.00	452,678
2025-04-29	580.00	582.00	570.00	572.00	266,447
2025-04-28	584.00	594.00	577.00	578.00	171,826
2025-04-25	580.00	587.00	574.00	580.00	133,085
2025-04-24	567.00	573.00	561.00	573.00	566,890
2025-04-23	580.00	584.00	568.00	570.00	402,364
2025-04-22	593.00	594.00	561.00	567.00	360,870
2025-04-21	601.00	601.00	601.00	601.00	0
2025-04-18	601.00	601.00	601.00	601.00	0
2025-04-17	606.00	608.00	597.00	601.00	197,487
2025-04-16	614.00	620.00	605.00	605.00	268,570
2025-04-15	621.00	636.00	615.00	618.00	254,567
2025-04-14	594.00	626.00	591.00	625.00	352,923
2025-04-11	601.00	605.00	584.00	587.00	577,298
2025-04-10	610.00	623.00	600.00	600.00	784,083
2025-04-09	586.00	588.00	566.00	585.00	720,105
2025-04-08	586.00	600.00	586.00	594.00	569,973
2025-04-07	580.00	598.00	550.00	582.00	1,221,846
2025-04-04	627.00	632.00	577.00	582.00	955,415
2025-04-03	620.00	638.00	620.00	630.00	362,888
2025-04-02	600.00	626.00	600.00	626.00	584,875
2025-04-01	588.00	611.00	585.00	611.00	176,552
2025-03-31	595.00	595.00	578.00	581.00	314,811
2025-03-28	598.00	607.00	595.00	602.00	366,466
2025-03-27	591.00	603.00	577.00	597.00	306,867
2025-03-26	576.00	588.00	576.00	580.00	277,885
2025-03-25	573.00	589.00	572.00	581.00	272,050
2025-03-24	553.00	581.00	553.00	575.00	248,253
2025-03-21	578.00	578.00	561.00	567.00	1,215,310
2025-03-20	585.00	592.00	577.00	579.00	396,122
2025-03-19	593.00	593.00	566.00	585.00	134,757
2025-03-18	580.00	596.00	571.00	574.00	242,158
2025-03-17	579.00	587.00	576.00	576.00	241,238
2025-03-14	580.00	584.00	559.00	579.00	447,821
2025-03-13	549.00	564.00	549.00	560.00	426,212
2025-03-12	580.00	580.00	560.00	561.00	232,933
2025-03-11	562.00	569.00	557.00	560.00	362,167
2025-03-10	568.00	579.00	562.00	562.00	468,533
2025-03-07	563.00	571.00	561.00	569.00	243,566
2025-03-06	588.00	588.00	566.00	567.00	346,220
2025-03-05	557.00	584.00	557.00	570.00	221,041
2025-03-04	580.00	599.00	564.00	573.00	812,082
2025-03-03	568.00	578.00	568.00	577.00	309,489
2025-02-28	561.00	581.00	561.00	570.00	887,513
2025-02-27	568.00	574.00	562.00	573.00	376,486
2025-02-26	581.00	585.00	568.00	569.00	405,141
2025-02-25	572.00	581.00	572.00	575.00	518,127
2025-02-24	588.00	588.00	575.00	575.00	375,541
2025-02-21	594.00	599.00	583.00	583.00	229,646
2025-02-20	584.00	591.00	574.00	586.00	287,735
2025-02-19	582.00	585.00	578.00	583.00	217,434
2025-02-18	585.00	585.00	576.00	580.00	155,923
2025-02-17	600.00	600.00	580.00	580.00	91,286
2025-02-14	593.00	593.00	587.00	587.00	65,522
2025-02-13	587.00	597.00	587.00	591.00	116,907
2025-02-12	598.00	600.00	586.00	586.00	147,664
2025-02-11	580.00	591.00	580.00	591.00	948,938
2025-02-10	605.00	605.00	580.00	585.00	103,639
2025-02-07	588.00	592.00	580.00	582.00	643,609
2025-02-06	595.00	610.00	590.00	590.00	197,292
2025-02-05	595.00	598.00	580.00	592.00	702,712
2025-02-04	583.00	610.00	583.00	598.00	136,328
2025-02-03	603.00	608.00	592.00	604.00	169,238
2025-01-31	644.00	658.00	616.00	618.00	375,036
2025-01-30	617.00	644.00	599.00	637.00	572,325
2025-01-29	620.00	626.00	599.00	605.00	476,554
2025-01-28	585.00	618.00	585.00	617.00	613,556
2025-01-27	596.00	607.00	590.00	605.00	254,397
2025-01-24	614.00	615.00	596.00	602.00	256,506
2025-01-23	599.00	614.00	599.00	605.00	327,771
2025-01-22	583.00	602.00	583.00	599.00	215,712
2025-01-21	586.00	588.00	578.00	583.00	675,781
2025-01-20	580.00	584.00	580.00	580.00	306,102
2025-01-17	577.00	586.00	574.00	580.00	770,234
2025-01-16	575.00	581.00	566.00	578.00	215,942
2025-01-15	547.00	564.00	540.00	564.00	170,426
2025-01-14	534.00	541.00	531.00	532.00	150,113
2025-01-13	538.00	543.00	533.00	533.00	120,815
2025-01-10	543.00	543.00	532.00	538.00	152,686
2025-01-09	535.00	541.00	525.00	541.00	150,675
2025-01-08	543.00	545.00	535.00	535.00	309,634
2025-01-07	548.00	550.00	539.00	544.00	230,764
2025-01-06	540.00	565.00	540.00	549.00	132,338
2025-01-03	560.00	560.00	549.00	557.00	91,007
2025-01-02	553.00	566.00	545.00	554.00	149,436
2025-01-01	550.00	550.00	550.00	550.00	0
2024-12-31	555.00	557.00	549.00	550.00	59,147
2024-12-30	533.00	551.00	533.00	548.00	124,962
2024-12-27	560.00	561.00	540.00	543.00	136,658
2024-12-26	557.00	557.00	557.00	557.00	0
2024-12-25	557.00	557.00	557.00	557.00	0
2024-12-24	559.00	566.00	557.00	557.00	52,693
2024-12-23	556.00	556.00	549.00	554.00	70,623
2024-12-20	555.00	563.00	541.00	553.00	517,702
2024-12-19	571.00	571.00	549.00	550.00	521,076
2024-12-18	565.00	577.00	565.00	565.00	117,126
2024-12-17	579.00	579.00	558.00	573.00	197,026
2024-12-16	573.00	583.00	565.00	565.00	163,687
2024-12-13	584.00	593.00	575.00	575.00	152,548
2024-12-12	567.00	611.00	567.00	584.00	15,853,713
2024-12-11	560.00	570.00	560.00	565.00	161,084
2024-12-10	568.00	572.00	566.00	570.00	438,781
2024-12-09	575.00	575.00	562.00	569.00	359,842
2024-12-06	563.00	573.00	560.00	567.00	131,784
2024-12-05	560.00	566.00	552.00	566.00	336,022
2024-12-04	549.00	559.00	545.00	552.00	241,864
2024-12-03	511.00	573.00	511.00	563.00	592,284
2024-12-02	525.00	536.00	519.00	536.00	660,439
2024-11-29	516.00	533.00	516.00	516.00	188,420
2024-11-28	513.00	544.00	502.00	528.00	3,859,701
2024-11-27	470.00	531.00	470.00	507.00	1,574,166
2024-11-26	444.00	452.00	437.50	440.50	164,627
2024-11-25	455.00	455.00	442.00	445.00	292,367
2024-11-22	422.00	450.00	422.00	449.50	102,388
2024-11-21	430.00	440.00	406.50	428.50	507,820
2024-11-20	460.50	460.50	439.50	445.00	111,806
2024-11-19	458.00	458.00	439.00	448.00	75,871
2024-11-18	456.50	459.50	441.00	445.00	1,053,262
2024-11-15	454.50	460.00	448.50	453.50	78,651
2024-11-14	462.50	462.50	444.50	456.00	69,403
2024-11-13	470.00	470.00	444.00	447.00	132,678
2024-11-12	464.00	464.00	447.50	449.00	215,228
2024-11-11	485.00	485.00	454.50	463.00	277,422
2024-11-08	487.00	487.00	462.00	463.00	523,400
2024-11-07	470.00	476.00	465.50	475.00	279,025
2024-11-06	460.00	470.00	456.50	464.50	156,329
2024-11-05	460.00	474.50	452.00	452.00	129,313
2024-11-04	473.50	476.00	466.00	470.00	836,731
2024-11-01	466.00	471.00	453.00	469.00	188,406
2024-10-31	452.00	455.00	441.00	450.50	162,762
2024-10-30	444.00	462.00	440.00	452.00	128,621
2024-10-29	466.00	466.00	441.00	441.50	66,321
2024-10-28	464.00	464.00	447.50	454.50	162,505
2024-10-25	463.50	463.50	440.00	448.00	120,207
2024-10-24	445.00	446.50	440.00	446.50	141,319
2024-10-23	464.00	464.00	438.00	440.50	361,701
2024-10-22	468.00	468.00	441.50	454.00	103,759
2024-10-21	460.00	461.00	447.00	447.00	238,674
2024-10-18	460.00	460.00	446.00	451.00	126,902
2024-10-17	440.00	453.50	435.00	447.00	615,070
2024-10-16	440.00	440.50	435.00	439.00	210,359
2024-10-15	434.00	443.50	434.00	435.00	621,822
2024-10-14	435.00	448.00	435.00	440.00	569,347
2024-10-11	425.00	451.50	425.00	451.50	680,483
2024-10-10	409.00	465.00	399.00	435.00	3,841,239
2024-10-09	412.50	412.50	404.00	412.00	325,993
2024-10-08	411.50	411.50	405.00	410.50	2,131,095
2024-10-07	424.50	424.50	405.00	411.50	397,738
2024-10-04	412.00	419.00	411.50	418.50	162,722
2024-10-03	414.50	419.00	412.00	415.00	126,762
2024-10-02	416.00	418.50	410.50	418.50	270,056
2024-10-01	421.00	421.00	404.50	414.50	169,726
2024-09-30	421.00	426.50	419.50	420.00	164,592
2024-09-27	425.00	428.00	419.50	420.50	254,885
2024-09-26	408.00	428.50	408.00	419.00	223,298
2024-09-25	419.50	423.50	410.50	410.50	236,237
2024-09-24	416.00	424.00	413.50	417.00	142,792
2024-09-23	401.00	419.00	399.00	417.00	119,297
2024-09-20	398.00	418.00	398.00	403.50	445,057
2024-09-19	410.00	419.00	408.00	416.50	345,225
2024-09-18	398.00	409.00	390.00	409.00	393,039
2024-09-17	415.00	419.00	398.00	398.00	208,598
2024-09-16	387.00	400.50	385.00	398.50	183,339
2024-09-13	390.00	395.50	386.50	388.00	115,457
2024-09-12	381.50	388.00	376.50	388.00	835,168
2024-09-11	372.50	385.00	367.50	375.00	197,956
2024-09-10	390.00	390.00	365.50	373.00	529,163
2024-09-09	387.00	387.00	373.00	380.00	201,936
2024-09-06	400.00	400.00	369.50	369.50	3,001,694
2024-09-05	383.00	396.50	380.50	390.00	293,926
2024-09-04	390.00	390.00	378.00	385.00	228,074
2024-09-03	393.00	396.00	377.00	384.50	600,780
2024-09-02	418.00	418.00	396.50	396.50	633,172
2024-08-30	424.00	430.00	416.50	416.50	421,781
2024-08-29	400.00	430.50	400.00	425.50	3,612,583
2024-08-28	413.00	415.50	400.00	411.50	351,807
2024-08-27	412.00	422.00	412.00	415.00	559,459
2024-08-26	418.50	418.50	418.50	418.50	0
2024-08-23	413.00	424.00	412.00	418.50	780,535
2024-08-22	432.50	437.00	417.00	417.00	360,269
2024-08-21	428.50	435.00	424.50	434.00	382,624
2024-08-20	438.00	443.00	426.00	426.00	142,956
2024-08-19	455.00	455.00	436.50	437.50	231,133
2024-08-16	452.00	452.00	430.00	444.00	675,051
2024-08-15	425.00	438.00	414.00	436.50	569,705
2024-08-14	429.00	439.50	417.50	420.00	261,357
2024-08-13	416.50	437.00	415.00	432.00	242,947
2024-08-12	444.50	458.50	421.00	422.00	1,382,495
2024-08-09	451.00	466.00	451.00	453.50	1,033,628
2024-08-08	455.00	456.50	445.00	454.00	237,234
2024-08-07	460.00	468.00	435.00	455.00	323,109
2024-08-06	450.00	467.50	445.00	463.00	188,774
2024-08-05	454.00	464.50	438.00	450.50	333,411
2024-08-02	520.00	520.00	468.00	468.00	167,765
2024-08-01	492.00	517.00	492.00	502.00	177,142
2024-07-31	484.50	507.00	484.50	507.00	161,366
2024-07-30	493.00	500.00	479.50	479.50	136,199
2024-07-29	500.00	508.00	485.50	491.00	91,497
2024-07-26	484.00	499.00	481.50	495.00	195,369
2024-07-25	475.50	486.00	469.00	485.00	147,529
2024-07-24	486.50	490.50	479.50	485.50	123,551
2024-07-23	468.50	483.00	465.50	483.00	78,551
2024-07-22	477.50	477.50	462.50	470.50	114,093
2024-07-19	485.50	486.50	471.50	474.50	114,561
2024-07-18	494.50	494.50	473.00	487.00	134,811
2024-07-17	495.00	495.00	465.50	475.50	192,956
2024-07-16	482.00	482.00	463.00	476.00	208,495
2024-07-15	500.00	500.00	483.00	483.00	131,579
2024-07-12	475.00	499.00	475.00	489.50	162,640
2024-07-11	499.50	499.50	465.00	493.00	89,281
2024-07-10	479.00	485.00	475.50	477.00	148,425
2024-07-09	470.00	482.50	467.00	481.50	258,727
2024-07-08	475.00	481.00	462.00	470.00	186,157
2024-07-05	475.00	499.50	471.50	477.00	195,850
2024-07-04	480.00	485.00	475.00	482.50	210,180
2024-07-03	462.00	474.00	451.00	474.00	169,654
2024-07-02	482.00	482.50	457.50	457.50	179,102
2024-07-01	486.00	500.00	470.50	476.50	340,681
2024-06-28	515.00	525.00	492.00	501.00	6,768,269
2024-06-27	543.00	561.00	543.00	556.00	201,686
2024-06-26	588.00	588.00	561.00	565.00	137,494
2024-06-25	583.00	583.00	551.00	563.00	46,367
2024-06-24	560.00	574.00	560.00	570.00	62,437
2024-06-21	581.00	581.00	570.00	571.00	907,209
2024-06-20	563.00	581.00	563.00	578.00	100,754
2024-06-19	580.00	580.00	566.00	568.00	103,467
2024-06-18	588.00	588.00	570.00	572.00	117,854
2024-06-17	548.00	577.00	548.00	565.00	70,190
2024-06-14	576.00	576.00	559.00	566.00	224,802
2024-06-13	576.00	576.00	558.00	564.00	253,516
2024-06-12	559.00	570.00	558.00	563.00	69,937
2024-06-11	570.00	570.00	557.00	562.00	85,568
2024-06-10	562.00	563.00	550.00	560.00	101,549
2024-06-07	550.00	556.00	546.00	552.00	98,998
2024-06-06	542.00	561.00	542.00	561.00	78,375
2024-06-05	539.00	551.00	535.00	546.00	77,628
2024-06-04	542.00	548.00	526.00	544.00	218,565
2024-06-03	532.00	556.00	526.00	547.00	236,464
2024-05-31	550.00	550.00	518.00	522.00	480,404
2024-05-30	565.00	576.00	551.00	551.00	390,648
2024-05-29	610.00	610.00	572.00	572.00	139,224
2024-05-28	589.00	603.00	586.00	596.00	117,799
2024-05-27	590.00	590.00	590.00	590.00	0
2024-05-24	578.00	595.00	578.00	590.00	111,318
2024-05-23	625.00	625.00	590.00	595.00	131,691
2024-05-22	622.00	630.00	610.00	610.00	454,985
2024-05-21	600.00	618.00	600.00	616.00	200,913
2024-05-20	566.00	614.00	566.00	614.00	450,076
2024-05-17	566.00	591.00	561.00	584.00	192,465
2024-05-16	493.50	587.00	475.00	564.00	445,219
2024-05-15	480.00	492.00	480.00	492.00	713,578
2024-05-14	480.00	491.00	480.00	484.00	644,023
2024-05-13	493.00	498.50	480.50	488.00	137,295
2024-05-10	486.50	501.00	483.00	483.00	133,479
2024-05-09	515.00	515.00	487.00	501.00	77,218
2024-05-08	495.50	505.00	490.00	494.50	103,288
2024-05-07	498.50	505.00	496.00	501.00	60,946
2024-05-06	498.50	498.50	498.50	498.50	0
2024-05-03	514.00	514.00	498.50	498.50	615,713
2024-05-02	501.00	508.00	498.00	506.00	223,073
2024-05-01	506.00	506.00	490.50	496.50	90,364
2024-04-30	514.00	514.00	493.00	499.00	506,717
2024-04-29	510.00	510.00	482.00	503.00	122,623
2024-04-26	510.00	510.00	486.50	487.50	724,640
2024-04-25	515.00	531.00	493.00	493.00	390,947
2024-04-24	533.00	533.00	517.00	530.00	1,249,102
2024-04-23	514.00	525.00	509.00	520.00	734,897
2024-04-22	491.00	520.00	491.00	510.00	172,161
2024-04-19	496.00	513.00	492.50	505.00	537,023
2024-04-18	512.00	512.00	499.50	499.50	455,705
2024-04-17	515.00	523.00	499.50	499.50	481,585
2024-04-16	591.00	591.00	510.00	526.00	4,469,623
2024-04-15	622.00	630.00	621.00	623.00	339,209
2024-04-12	630.00	630.00	624.00	624.00	257,070
2024-04-11	630.00	630.00	622.00	625.00	108,005
2024-04-10	633.00	638.00	622.00	624.00	432,130
2024-04-09	623.00	638.00	623.00	630.00	249,365
2024-04-08	620.00	634.00	620.00	628.00	342,836
2024-04-05	624.00	636.00	618.00	622.00	363,387
2024-04-04	623.00	629.00	618.00	629.00	1,102,900
2024-04-03	619.00	627.00	612.00	625.00	75,411
2024-04-02	613.00	629.00	613.00	617.00	316,315
2024-04-01	618.00	618.00	618.00	618.00	0
2024-03-29	618.00	618.00	618.00	618.00	0
2024-03-28	625.00	637.00	615.00	618.00	212,385
2024-03-27	622.00	634.00	612.00	633.00	82,066
2024-03-26	617.00	622.00	613.00	619.00	392,741
2024-03-25	600.00	618.00	600.00	615.00	83,520
2024-03-22	617.00	628.00	611.00	615.00	62,144
2024-03-21	608.00	630.00	608.00	620.00	74,781
2024-03-20	601.00	613.00	601.00	610.00	99,031
2024-03-19	603.00	616.00	603.00	610.00	119,076
2024-03-18	602.00	610.00	602.00	605.00	66,250
2024-03-15	614.00	614.00	601.00	608.00	184,159
2024-03-14	605.00	619.00	604.00	607.00	109,770
2024-03-13	605.00	611.00	603.00	604.00	122,104
2024-03-12	602.00	611.00	602.00	605.00	170,518
2024-03-11	600.00	614.00	598.00	605.00	186,196
2024-03-08	605.00	610.00	599.00	605.00	64,360
2024-03-07	615.00	637.00	604.00	613.00	73,804
2024-03-06	604.00	618.00	601.00	610.00	107,383
2024-03-05	598.00	603.00	597.00	602.00	76,063
2024-03-04	606.00	611.00	602.00	603.00	117,276
2024-03-01	606.00	614.00	599.00	607.00	67,902
2024-02-29	601.00	614.00	595.00	605.00	202,750
2024-02-28	591.00	604.00	591.00	596.00	210,825
2024-02-27	598.00	606.00	596.00	601.00	168,201
2024-02-26	585.00	603.00	585.00	601.00	140,037
2024-02-23	610.00	611.00	596.00	596.00	116,554
2024-02-22	597.00	617.00	596.00	608.00	61,828
2024-02-21	600.00	603.00	595.00	600.00	111,392
2024-02-20	593.00	612.00	593.00	600.00	322,835
2024-02-19	590.00	613.00	590.00	610.00	112,690
2024-02-16	580.00	597.00	580.00	597.00	135,459
2024-02-15	585.00	592.00	580.00	581.00	66,798
2024-02-14	580.00	583.00	561.00	578.00	134,723
2024-02-13	557.00	565.00	554.00	564.00	264,506
2024-02-12	541.00	558.00	540.00	556.00	2,822,340
2024-02-09	540.00	557.00	539.00	542.00	153,772
2024-02-08	533.00	560.00	533.00	541.00	116,527
2024-02-07	540.00	551.00	533.00	533.00	171,222
2024-02-06	546.00	547.00	534.00	541.00	112,307
2024-02-05	528.00	552.00	517.00	541.00	311,848
2024-02-02	528.00	528.00	511.00	521.00	178,498
2024-02-01	536.00	541.00	518.00	518.00	464,724
2024-01-31	556.00	557.00	538.00	545.00	477,063
2024-01-30	464.00	551.00	464.00	547.00	523,008
2024-01-29	472.50	472.50	453.00	456.50	450,253
2024-01-26	475.00	475.00	460.50	469.00	254,467
2024-01-25	480.00	480.00	459.50	465.00	212,483
2024-01-24	456.50	470.00	456.50	470.00	275,491
2024-01-23	448.50	459.00	443.00	459.00	495,928
2024-01-22	456.00	462.50	447.00	448.00	59,769
2024-01-19	456.00	461.00	448.00	452.00	189,051
2024-01-18	466.00	466.00	447.50	449.00	158,435
2024-01-17	458.00	458.00	445.50	448.00	416,910
2024-01-16	466.50	466.50	451.00	460.00	191,083
2024-01-15	465.50	467.00	453.00	467.00	221,081
2024-01-12	477.50	477.50	460.00	465.00	124,703
2024-01-11	483.50	483.50	460.00	460.00	3,056,614
2024-01-10	491.00	491.00	463.50	465.00	1,046,973
2024-01-09	470.00	484.00	470.00	481.50	170,998
2024-01-08	494.00	494.00	468.50	472.00	339,118
2024-01-05	486.50	497.00	481.00	491.50	301,053
2024-01-04	495.50	499.00	484.50	495.00	145,766
2024-01-03	501.00	502.00	486.50	499.50	122,205
2024-01-02	501.00	525.00	501.00	502.00	103,831
2024-01-01	522.00	522.00	522.00	522.00	0
2023-12-29	529.00	531.00	521.00	522.00	51,193
2023-12-28	520.00	530.00	520.00	530.00	105,127
2023-12-27	530.00	530.00	511.00	519.00	257,142
2023-12-26	520.00	520.00	520.00	520.00	0
2023-12-25	520.00	520.00	520.00	520.00	0
2023-12-22	510.00	521.00	507.00	520.00	386,063
2023-12-21	516.00	516.00	504.00	510.00	353,788
2023-12-20	520.00	530.00	514.00	515.00	915,781
2023-12-19	514.00	529.00	508.00	515.00	115,094
2023-12-18	509.00	524.00	509.00	521.00	485,392
2023-12-15	535.00	535.00	516.00	523.00	1,008,706
2023-12-14	500.00	521.00	496.00	515.00	1,128,879
2023-12-13	480.00	499.50	480.00	491.50	131,099
2023-12-12	470.00	488.00	470.00	485.00	129,018
2023-12-11	466.00	482.00	466.00	482.00	238,566
2023-12-08	465.00	493.00	465.00	487.00	288,778
2023-12-07	499.50	499.50	476.50	480.00	1,458,428
2023-12-06	490.00	500.00	488.00	492.50	795,554
2023-12-05	506.00	514.00	486.50	495.00	924,983
2023-12-04	490.00	524.00	484.50	521.00	137,918
2023-12-01	470.00	500.00	470.00	490.50	421,103
2023-11-30	570.00	570.00	442.50	485.00	6,115,670
2023-11-29	620.00	636.00	620.00	630.00	52,503
2023-11-28	610.00	628.00	608.00	621.00	103,940
2023-11-27	628.00	641.00	620.00	628.00	38,199
2023-11-24	634.00	637.00	628.00	633.00	60,833
2023-11-23	640.00	641.00	628.00	632.00	82,126
2023-11-22	623.00	639.00	623.00	638.00	136,802
2023-11-21	614.00	617.00	598.00	617.00	64,258
2023-11-20	594.00	604.00	588.00	601.00	82,616
2023-11-17	590.00	600.00	587.00	595.00	129,243
2023-11-16	607.00	608.00	591.00	594.00	100,617
2023-11-15	596.00	613.00	595.00	604.00	533,792
2023-11-14	565.00	596.00	565.00	590.00	423,991
2023-11-13	580.00	586.00	564.00	569.00	128,508
2023-11-10	587.00	589.00	571.00	582.00	103,971
2023-11-09	576.00	596.00	576.00	593.00	137,863
2023-11-08	573.00	592.00	573.00	587.00	40,509
2023-11-07	575.00	602.00	575.00	588.00	72,455
2023-11-06	593.00	609.00	592.00	596.00	105,447
2023-11-03	600.00	609.00	590.00	601.00	113,132
2023-11-02	569.00	600.00	569.00	585.00	250,862
2023-11-01	563.00	577.00	555.00	572.00	154,219
2023-10-31	583.00	583.00	559.00	561.00	149,474
2023-10-30	561.00	577.00	561.00	560.00	21,380
2023-10-27	567.00	575.00	559.00	560.00	61,384
2023-10-26	570.00	577.00	557.00	565.00	192,249
2023-10-25	563.00	570.00	555.00	570.00	411,533
2023-10-24	565.00	570.00	556.00	560.00	334,442
2023-10-23	560.00	570.00	556.00	559.00	128,551
2023-10-20	564.00	569.00	556.00	562.00	279,359
2023-10-19	542.00	571.00	542.00	559.00	192,545
2023-10-18	552.00	561.00	546.00	557.00	150,137
2023-10-17	566.00	575.00	558.00	559.00	283,304
2023-10-16	566.00	584.00	565.00	568.00	138,295
2023-10-13	596.00	596.00	564.00	574.00	883,768
2023-10-12	571.00	594.00	571.00	594.00	430,221
2023-10-11	580.00	610.00	578.00	589.00	101,639
2023-10-10	598.00	615.00	598.00	604.00	518,256
2023-10-09	591.00	601.00	588.00	595.00	74,156
2023-10-06	600.00	609.00	587.00	597.00	171,193
2023-10-05	607.00	620.00	595.00	604.00	74,573
2023-10-04	601.00	602.00	584.00	599.00	147,174
2023-10-03	665.00	665.00	607.00	608.00	186,203
2023-10-02	675.00	675.00	632.00	644.00	384,320
2023-09-29	656.00	662.00	644.00	653.00	81,556
2023-09-28	642.00	649.00	634.00	640.00	145,071
2023-09-27	654.00	662.00	645.00	647.00	109,619
2023-09-26	661.00	671.00	653.00	665.00	65,589
2023-09-25	672.00	672.00	644.00	666.00	103,670
2023-09-22	684.00	688.00	668.00	677.00	90,650
2023-09-21	672.00	680.00	658.00	676.00	85,274
2023-09-20	657.00	679.00	657.00	674.00	350,267
2023-09-19	667.00	671.00	652.00	657.00	71,298
2023-09-18	696.00	697.00	665.00	666.00	83,644
2023-09-15	726.00	726.00	696.00	696.00	189,963
2023-09-14	707.00	729.00	707.00	717.00	458,937
2023-09-13	719.00	720.00	706.00	710.00	26,817
2023-09-12	702.00	727.00	702.00	715.00	118,906
2023-09-11	677.00	707.00	677.00	707.00	80,448
2023-09-08	692.00	700.00	680.00	690.00	70,620
2023-09-07	688.00	711.00	688.00	692.00	47,570
2023-09-06	698.00	705.00	692.00	697.00	33,791
2023-09-05	691.00	711.00	689.00	701.00	40,767
2023-09-04	693.00	707.00	693.00	700.00	20,380
2023-09-01	697.00	708.00	688.00	695.00	182,993
2023-08-31	716.00	728.00	703.00	708.00	310,310
2023-08-30	717.00	721.00	711.00	717.00	52,737
2023-08-29	705.00	719.00	700.00	711.00	121,680
2023-08-28	700.00	700.00	700.00	700.00	0
2023-08-25	701.00	712.00	699.00	700.00	106,281
2023-08-24	710.00	719.00	696.00	702.00	44,591
2023-08-23	690.00	693.00	682.00	693.00	85,735
2023-08-22	674.00	691.00	672.00	684.00	63,447
2023-08-21	682.00	687.00	672.00	672.00	67,669
2023-08-18	691.00	702.00	680.00	696.00	61,238
2023-08-17	717.00	717.00	693.00	702.00	866,374
2023-08-16	736.00	743.00	720.00	720.00	82,745
2023-08-15	744.00	749.00	732.00	735.00	135,944
2023-08-14	718.00	741.00	718.00	734.00	351,203
2023-08-11	720.00	720.00	698.00	713.00	71,864
2023-08-10	717.00	723.00	709.00	716.00	116,865
2023-08-09	715.00	720.00	697.00	705.00	279,279
2023-08-08	700.00	712.00	697.00	709.00	40,587
2023-08-07	708.00	708.00	697.00	700.00	50,100
2023-08-04	714.00	714.00	696.00	707.00	152,016
2023-08-03	689.00	707.00	689.00	703.00	30,793
2023-08-02	695.00	703.00	687.00	699.00	126,463
2023-08-01	710.00	710.00	698.00	703.00	297,356
2023-07-31	714.00	726.00	699.00	709.00	56,213
2023-07-28	725.00	726.00	711.00	720.00	32,723
2023-07-27	744.00	744.00	717.00	720.00	74,392
2023-07-26	709.00	732.00	706.00	728.00	1,341,284
2023-07-25	721.00	721.00	700.00	716.00	197,492
2023-07-24	726.00	744.00	715.00	720.00	73,032
2023-07-21	756.00	756.00	734.00	735.00	53,546
2023-07-20	775.00	785.00	756.00	757.00	60,461
2023-07-19	740.00	771.00	735.00	771.00	1,130,859
2023-07-18	735.00	741.00	726.00	726.00	222,815
2023-07-17	755.00	755.00	736.00	738.00	38,488
2023-07-14	733.00	754.00	733.00	748.00	48,485
2023-07-13	738.00	751.00	733.00	741.00	50,317
2023-07-12	727.00	757.00	719.00	747.00	128,153
2023-07-11	716.00	727.00	710.00	727.00	75,685
2023-07-10	709.00	724.00	706.00	717.00	544,508
2023-07-07	711.00	730.00	711.00	721.00	73,562
2023-07-06	760.00	760.00	725.00	725.00	247,613
2023-07-05	750.00	754.00	734.00	751.00	140,792
2023-07-04	757.00	766.00	749.00	761.00	768,355
2023-07-03	746.00	756.00	731.00	748.00	51,780
2023-06-30	732.00	756.00	730.00	748.00	1,043,170
2023-06-29	738.00	738.00	717.00	735.00	75,608
2023-06-28	712.00	740.00	709.00	737.00	374,706
2023-06-27	704.00	718.00	697.00	710.00	448,001
2023-06-26	708.00	712.00	700.00	703.00	837,280
2023-06-23	723.00	736.00	706.00	706.00	111,152
2023-06-22	723.00	731.00	710.00	725.00	276,184
2023-06-21	733.00	745.00	724.00	727.00	111,790
2023-06-20	739.00	747.00	736.00	743.00	52,378
2023-06-19	785.00	785.00	737.00	741.00	770,586
2023-06-16	730.00	782.00	730.00	775.00	268,038
2023-06-15	768.00	768.00	735.00	741.00	43,212
2023-06-14	810.00	810.00	745.00	757.00	181,621
2023-06-13	784.00	784.00	746.00	778.00	75,479
2023-06-12	748.00	754.00	740.00	752.00	45,244
2023-06-09	700.00	736.00	700.00	733.00	61,699
2023-06-08	726.00	748.00	718.00	729.00	110,961
2023-06-07	760.00	760.00	741.00	745.00	80,055
2023-06-06	729.00	761.00	722.00	746.00	112,818
2023-06-05	704.00	762.00	704.00	749.00	69,639
2023-06-02	709.00	745.00	709.00	742.00	2,889,449
2023-06-01	734.00	778.00	734.00	741.00	395,688
2023-05-31	705.00	770.00	705.00	770.00	328,256
2023-05-30	706.00	748.00	706.00	740.00	154,726
2023-05-29	740.00	740.00	740.00	740.00	0
2023-05-26	704.00	743.00	704.00	740.00	99,844
2023-05-25	730.00	742.00	724.00	735.00	67,698
2023-05-24	736.00	736.00	713.00	730.00	133,180
2023-05-23	730.00	740.00	728.00	736.00	192,018
2023-05-22	768.00	768.00	725.00	747.00	88,692
2023-05-19	742.00	742.00	713.00	729.00	96,630
2023-05-18	714.00	731.00	686.00	720.00	584,501
2023-05-17	660.00	738.00	660.00	723.00	704,452
2023-05-16	699.00	699.00	660.00	670.00	130,634
2023-05-15	716.00	719.00	669.00	670.00	211,722
2023-05-12	746.00	746.00	708.00	710.00	70,248
2023-05-11	702.00	716.00	698.00	713.00	59,692
2023-05-10	701.00	710.00	694.00	702.00	64,764
2023-05-09	701.00	714.00	694.00	700.00	82,437
2023-05-08	702.00	702.00	702.00	702.00	0
2023-05-05	702.00	707.00	689.00	702.00	57,349
2023-05-04	666.00	706.00	666.00	697.00	125,587
2023-05-03	653.00	703.00	653.00	698.00	154,366
2023-05-02	734.00	734.00	680.00	685.00	255,114
2023-05-01	701.00	701.00	701.00	701.00	0
2023-04-28	729.00	729.00	693.00	701.00	88,688
2023-04-27	705.00	715.00	678.00	697.00	799,689
2023-04-26	682.00	705.00	681.00	700.00	168,061
2023-04-25	668.00	684.00	654.00	684.00	148,280
2023-04-24	655.00	668.00	650.00	665.00	110,348
2023-04-21	629.00	647.00	629.00	647.00	118,003
2023-04-20	628.00	640.00	625.00	630.00	112,821
2023-04-19	602.00	639.00	602.00	631.00	54,217
2023-04-18	662.00	662.00	618.00	632.00	74,037
2023-04-17	660.00	660.00	630.00	633.00	242,310
2023-04-14	642.00	650.00	627.00	645.00	187,430
2023-04-13	634.00	634.00	608.00	625.00	336,163
2023-04-12	635.00	635.00	598.00	610.00	173,642
2023-04-11	584.00	607.00	580.00	607.00	117,016
2023-04-10	580.00	580.00	580.00	580.00	0
2023-04-07	580.00	580.00	580.00	580.00	0
2023-04-06	578.00	585.00	566.00	580.00	103,064
2023-04-05	599.00	599.00	571.00	571.00	51,029
2023-04-04	574.00	627.00	574.00	599.00	56,401
2023-04-03	585.00	617.00	585.00	603.00	99,352
2023-03-31	610.00	624.00	597.00	614.00	71,094
2023-03-30	617.00	617.00	598.00	611.00	92,213
2023-03-29	621.00	621.00	583.00	597.00	396,841
2023-03-28	601.00	615.00	597.00	604.00	561,192
2023-03-27	637.00	637.00	612.00	612.00	227,278
2023-03-24	637.00	646.00	630.00	631.00	751,624
2023-03-23	666.00	666.00	635.00	650.00	67,666
2023-03-22	633.00	640.00	620.00	635.00	115,305
2023-03-21	627.00	650.00	627.00	638.00	239,091
2023-03-20	630.00	639.00	622.00	633.00	772,473
2023-03-17	639.00	648.00	637.00	646.00	216,591
2023-03-16	624.00	630.00	609.00	630.00	249,903
2023-03-15	611.00	629.00	599.00	619.00	254,949
2023-03-14	626.00	651.00	622.00	638.00	96,880
2023-03-13	650.00	650.00	614.00	639.00	408,363
2023-03-10	662.00	662.00	640.00	645.00	111,058
2023-03-09	654.00	674.00	640.00	674.00	105,960
2023-03-08	675.00	675.00	655.00	668.00	221,456
2023-03-07	675.00	696.00	665.00	673.00	166,178
2023-03-06	676.00	676.00	658.00	669.00	487,437
2023-03-03	684.00	691.00	675.00	677.00	167,561
2023-03-02	661.00	688.00	661.00	687.00	263,453
2023-03-01	688.00	699.00	678.00	684.00	117,037
2023-02-28	685.00	698.00	683.00	693.00	257,856
2023-02-27	694.00	709.00	683.00	695.00	90,094
2023-02-24	710.00	717.00	696.00	696.00	63,548
2023-02-23	695.00	716.00	695.00	702.00	237,859
2023-02-22	695.00	701.00	677.00	692.00	216,304
2023-02-21	707.00	714.00	700.00	700.00	90,120
2023-02-20	700.00	719.00	700.00	715.00	339,916
2023-02-17	756.00	756.00	700.00	703.00	80,242
2023-02-16	724.00	731.00	711.00	725.00	78,571
2023-02-15	699.00	717.00	699.00	714.00	68,074
2023-02-14	715.00	727.00	707.00	714.00	113,938
2023-02-13	700.00	715.00	700.00	715.00	190,786
2023-02-10	727.00	728.00	697.00	708.00	345,008
2023-02-09	740.00	748.00	718.00	729.00	90,365
2023-02-08	749.00	764.00	718.00	735.00	473,244
2023-02-07	684.00	753.00	684.00	748.00	757,516
2023-02-06	695.00	695.00	672.00	683.00	411,506
2023-02-03	729.00	729.00	694.00	698.00	86,147
2023-02-02	714.00	714.00	695.00	704.00	110,021
2023-02-01	702.00	710.00	689.00	692.00	93,758
2023-01-31	727.00	727.00	686.00	704.00	105,252
2023-01-30	712.00	713.00	686.00	698.00	98,227
2023-01-27	724.00	724.00	695.00	724.00	365,911
2023-01-26	702.00	721.00	682.00	715.00	76,126
2023-01-25	718.00	718.00	704.00	708.00	147,542
2023-01-24	728.00	731.00	709.00	711.00	103,953
2023-01-23	727.00	742.00	726.00	728.00	815,355
2023-01-20	720.00	739.00	714.00	731.00	111,030
2023-01-19	763.00	763.00	720.00	720.00	200,741
2023-01-18	761.00	765.00	726.00	733.00	375,529
2023-01-17	770.00	779.00	757.00	759.00	129,545
2023-01-16	769.00	780.00	757.00	772.00	812,712
2023-01-13	764.00	768.00	747.00	767.00	57,003
2023-01-12	728.00	762.00	718.00	754.00	615,950
2023-01-11	748.00	767.00	729.00	732.00	232,668
2023-01-10	751.00	765.00	735.00	746.00	285,114
2023-01-09	786.00	801.00	750.00	765.00	477,597
2023-01-06	769.00	800.00	761.00	789.00	314,631
2023-01-05	798.00	798.00	777.00	785.00	164,696
2023-01-04	777.00	800.00	766.00	795.00	147,546
2023-01-03	752.00	790.00	750.00	780.00	251,552
2023-01-02	752.00	752.00	752.00	752.00	0
2022-12-30	753.00	758.00	745.00	752.00	109,080
2022-12-29	772.00	772.00	722.00	753.00	117,422
2022-12-28	750.00	750.00	721.00	737.00	67,117
2022-12-27	739.00	739.00	739.00	739.00	0
2022-12-26	739.00	739.00	739.00	739.00	0
2022-12-23	755.00	760.00	734.00	739.00	88,344
2022-12-22	749.00	754.00	734.00	750.00	210,741
2022-12-21	740.00	756.00	738.00	745.00	639,457
2022-12-20	779.00	779.00	731.00	740.00	356,990
2022-12-19	768.00	770.00	740.00	745.00	66,458
2022-12-16	734.00	747.00	723.00	745.00	404,944
2022-12-15	750.00	755.00	739.00	740.00	894,709
2022-12-14	775.00	783.00	761.00	761.00	865,989
2022-12-13	769.00	808.00	765.00	785.00	322,031
2022-12-12	784.00	784.00	755.00	762.00	114,688
2022-12-09	755.00	785.00	752.00	777.00	189,302
2022-12-08	729.00	751.00	729.00	751.00	227,672
2022-12-07	735.00	742.00	730.00	735.00	508,243
2022-12-06	726.00	738.00	722.00	735.00	266,045
2022-12-05	743.00	746.00	706.00	738.00	723,655
2022-12-02	779.00	794.00	737.00	747.00	611,954
2022-12-01	821.00	878.00	723.00	788.00	774,608
2022-11-30	900.00	900.00	837.00	857.00	122,251
2022-11-29	903.00	903.00	861.00	863.00	36,987
2022-11-28	896.00	903.00	882.00	889.00	30,494
2022-11-25	888.00	911.00	882.00	895.00	96,752
2022-11-24	893.00	917.00	887.00	894.00	55,973
2022-11-23	845.00	905.00	845.00	895.00	49,294
2022-11-22	871.00	897.00	864.00	887.00	218,214
2022-11-21	868.00	884.00	859.00	878.00	51,000
2022-11-18	902.00	902.00	877.00	878.00	77,993
2022-11-17	836.00	903.00	836.00	887.00	34,254
2022-11-16	910.00	910.00	858.00	877.00	82,467
2022-11-15	930.00	950.00	902.00	902.00	127,514
2022-11-14	973.00	995.00	954.00	960.00	173,460
2022-11-11	931.00	999.00	896.00	982.00	321,176
2022-11-10	830.00	881.00	809.00	877.00	95,944
2022-11-09	862.00	862.00	806.00	829.00	31,303
2022-11-08	829.00	840.00	790.00	831.00	99,045
2022-11-07	797.00	816.00	789.00	800.00	62,540
2022-11-04	822.00	860.00	791.00	800.00	39,842
2022-11-03	860.00	874.00	817.00	827.00	200,330
2022-11-02	858.00	858.00	812.00	845.00	536,035
2022-11-01	789.00	834.00	789.00	825.00	441,813
2022-10-31	789.00	789.00	735.00	747.00	41,895
2022-10-28	733.00	760.00	733.00	758.00	47,373
2022-10-27	773.00	780.00	754.00	766.00	299,598
2022-10-26	754.00	784.00	750.00	769.00	676,080
2022-10-25	708.00	760.00	708.00	755.00	85,821
2022-10-24	745.00	747.00	718.00	724.00	58,660
2022-10-21	735.00	753.00	725.00	742.00	45,994
2022-10-20	799.00	799.00	737.00	750.00	55,340
2022-10-19	763.00	777.00	760.00	762.00	167,772
2022-10-18	771.00	785.00	749.00	771.00	100,510
2022-10-17	692.00	795.00	692.00	764.00	102,218
2022-10-14	723.00	742.00	710.00	722.00	76,118
2022-10-13	664.00	730.00	664.00	716.00	121,550
2022-10-12	692.00	716.00	679.00	695.00	181,351
2022-10-11	723.00	724.00	701.00	720.00	43,298
2022-10-10	748.00	748.00	701.00	712.00	134,202
2022-10-07	797.00	797.00	710.00	732.00	270,531
2022-10-06	790.00	796.00	774.00	796.00	241,124
2022-10-05	769.00	775.00	756.00	773.00	199,824
2022-10-04	737.00	776.00	737.00	776.00	47,571
2022-10-03	679.00	719.00	671.00	719.00	161,189
2022-09-30	675.00	717.00	675.00	712.00	220,860
2022-09-29	730.00	730.00	636.00	678.00	200,428
2022-09-28	670.00	705.00	638.00	704.00	205,095
2022-09-27	744.00	776.00	700.00	703.00	94,628
2022-09-26	757.00	762.00	727.00	746.00	109,271
2022-09-23	772.00	784.00	743.00	755.00	384,062
2022-09-22	853.00	853.00	783.00	783.00	105,229
2022-09-21	825.00	825.00	792.00	813.00	1,390,594
2022-09-20	840.00	841.00	799.00	804.00	103,607
2022-09-19	819.00	819.00	819.00	819.00	0
2022-09-16	831.00	831.00	808.00	819.00	223,025
2022-09-15	818.00	839.00	812.00	839.00	141,156
2022-09-14	894.00	894.00	813.00	817.00	144,780
2022-09-13	870.00	890.00	845.00	853.00	148,811
2022-09-12	870.00	878.00	835.00	872.00	50,805
2022-09-09	845.00	849.00	813.00	832.00	160,672
2022-09-08	863.00	863.00	788.00	808.00	107,885
2022-09-07	778.00	822.00	771.00	816.00	134,897
2022-09-06	778.00	798.00	762.00	778.00	334,578
2022-09-05	779.00	779.00	730.00	749.00	217,053
2022-09-02	766.00	775.00	747.00	760.00	194,322
2022-09-01	806.00	819.00	770.00	770.00	139,804
2022-08-31	832.00	841.00	817.00	825.00	112,501
2022-08-30	839.00	851.00	822.00	825.00	49,676
2022-08-29	815.00	815.00	815.00	815.00	0
2022-08-26	835.00	846.00	812.00	815.00	93,812
2022-08-25	845.00	849.00	828.00	838.00	44,361
2022-08-24	761.00	851.00	761.00	844.00	101,824
2022-08-23	837.00	869.00	823.00	832.00	66,795
2022-08-22	888.00	953.00	874.00	874.00	74,241
2022-08-19	876.00	910.00	876.00	888.00	53,706
2022-08-18	909.00	914.00	870.00	890.00	89,207
2022-08-17	943.00	952.00	925.00	926.00	145,715
2022-08-16	890.00	929.00	880.00	926.00	213,050
2022-08-15	898.00	929.00	893.00	897.00	96,747
2022-08-12	912.00	959.00	912.00	941.00	22,698
2022-08-11	950.00	988.00	948.00	955.00	158,845
2022-08-10	895.00	977.00	895.00	977.00	108,316
2022-08-09	959.00	961.00	907.00	916.00	54,865
2022-08-08	946.00	983.00	939.00	950.00	63,350
2022-08-05	969.00	1,020.00	943.00	988.00	96,211
2022-08-04	1,024.00	1,034.00	987.00	1,010.00	529,697
2022-08-03	926.00	1,006.00	926.00	998.00	393,845
2022-08-02	1,036.00	1,036.00	954.00	972.00	36,196
2022-08-01	1,002.00	1,006.00	987.00	999.00	93,504
2022-07-29	1,028.00	1,028.00	990.00	994.00	155,839
2022-07-28	925.00	997.00	925.00	990.00	595,992
2022-07-27	910.00	977.00	910.00	971.00	316,589
2022-07-26	1,002.00	1,002.00	953.00	953.00	76,176
2022-07-25	1,016.00	1,040.00	978.00	999.00	95,139
2022-07-22	1,006.00	1,024.00	987.00	989.00	99,702
2022-07-21	959.00	993.00	954.00	991.00	198,874
2022-07-20	974.00	975.00	953.00	959.00	97,034
2022-07-19	960.00	981.00	946.00	966.00	47,085
2022-07-18	978.00	988.00	952.00	967.00	138,247
2022-07-15	894.00	939.00	894.00	939.00	70,023
2022-07-14	930.00	930.00	899.00	906.00	140,305
2022-07-13	957.00	957.00	881.00	902.00	50,529
2022-07-12	938.00	945.00	871.00	914.00	70,634
2022-07-11	936.00	939.00	885.00	893.00	57,027
2022-07-08	931.00	937.00	903.00	933.00	44,829
2022-07-07	946.00	946.00	922.00	928.00	68,645
2022-07-06	851.00	935.00	850.00	919.00	85,021
2022-07-05	941.00	941.00	857.00	886.00	252,033
2022-07-04	974.00	974.00	889.00	901.00	556,397
2022-07-01	923.00	936.00	904.00	918.00	37,140
2022-06-30	923.00	940.00	894.00	923.00	106,635
2022-06-29	985.00	985.00	911.00	941.00	94,981
2022-06-28	1,016.00	1,016.00	955.00	955.00	106,458
2022-06-27	1,002.00	1,002.00	966.00	974.00	359,650
2022-06-24	939.00	972.00	927.00	958.00	205,309
2022-06-23	884.00	924.00	882.00	915.00	106,426
2022-06-22	860.00	891.00	846.00	884.00	153,746
2022-06-21	848.00	888.00	848.00	860.00	120,064
2022-06-20	807.00	862.00	807.00	849.00	82,330
2022-06-17	825.00	849.00	799.00	825.00	502,157
2022-06-16	882.00	882.00	759.00	790.00	222,546
2022-06-15	892.00	892.00	820.00	843.00	238,916
2022-06-14	921.00	928.00	847.00	854.00	243,179
2022-06-13	906.00	930.00	885.00	899.00	88,767
2022-06-10	940.00	964.00	937.00	943.00	1,492,171
2022-06-09	983.00	996.00	964.00	967.00	83,172
2022-06-08	987.00	1,002.00	960.00	979.00	66,530
2022-06-07	937.00	993.00	937.00	985.00	115,759
2022-06-06	989.00	999.00	975.00	985.00	136,470
2022-06-03	970.00	970.00	970.00	970.00	0
2022-06-02	970.00	970.00	970.00	970.00	0
2022-06-01	1,026.00	1,032.00	970.00	970.00	3,660,950
2022-05-31	1,082.00	1,082.00	1,014.00	1,014.00	388,967
2022-05-30	1,062.00	1,082.00	1,044.00	1,070.00	134,740
2022-05-27	1,094.00	1,094.00	1,050.00	1,062.00	124,347
2022-05-26	988.00	1,056.00	973.00	1,056.00	149,020
2022-05-25	918.00	998.00	917.00	975.00	80,920
2022-05-24	964.00	967.00	942.00	964.00	160,071
2022-05-23	926.00	969.00	926.00	960.00	204,042
2022-05-20	940.00	941.00	897.00	903.00	1,422,618
2022-05-19	998.00	1,008.00	883.00	932.00	230,988
2022-05-18	1,000.00	1,000.00	940.00	942.00	94,416
2022-05-17	945.00	985.00	945.00	958.00	64,751
2022-05-16	912.00	955.00	912.00	945.00	102,430
2022-05-13	919.00	947.00	903.00	936.00	145,437
2022-05-12	949.00	950.00	874.00	903.00	172,543
2022-05-11	919.00	993.00	919.00	961.00	159,718
2022-05-10	913.00	937.00	912.00	926.00	99,873
2022-05-09	932.00	934.00	906.00	918.00	166,428
2022-05-06	931.00	938.00	916.00	926.00	107,139
2022-05-05	1,022.00	1,022.00	925.00	932.00	423,868
2022-05-04	953.00	987.00	937.00	977.00	409,416
2022-05-03	921.00	956.00	891.00	949.00	158,890
2022-05-02	879.00	879.00	879.00	879.00	0
2022-04-29	866.00	895.00	864.00	879.00	33,985
2022-04-28	849.00	886.00	849.00	863.00	94,065
2022-04-27	834.00	861.00	818.00	850.00	151,714
2022-04-26	861.00	891.00	848.00	855.00	61,173
2022-04-25	878.00	887.00	845.00	880.00	193,385
2022-04-22	896.00	922.00	884.00	886.00	89,283
2022-04-21	950.00	965.00	914.00	918.00	1,120,965
2022-04-20	919.00	992.00	919.00	964.00	93,805
2022-04-19	977.00	977.00	929.00	945.00	61,268
2022-04-18	974.00	974.00	974.00	974.00	0
2022-04-15	974.00	974.00	974.00	974.00	0
2022-04-14	975.00	983.00	964.00	974.00	83,489
2022-04-13	948.00	985.00	948.00	975.00	54,407
2022-04-12	1,018.00	1,018.00	969.00	983.00	47,317
2022-04-11	1,030.00	1,042.00	1,008.00	1,024.00	109,270
2022-04-08	1,060.00	1,060.00	1,012.00	1,028.00	45,609
2022-04-07	1,006.00	1,038.00	1,002.00	1,034.00	58,335
2022-04-06	1,058.00	1,070.00	996.00	1,006.00	170,870
2022-04-05	1,060.00	1,082.00	1,038.00	1,060.00	66,150
2022-04-04	1,056.00	1,066.00	1,002.00	1,054.00	62,700
2022-04-01	982.00	1,014.00	970.00	1,004.00	55,709
2022-03-31	1,022.00	1,038.00	968.00	982.00	103,226
2022-03-30	1,038.00	1,046.00	1,016.00	1,018.00	223,959
2022-03-29	942.00	1,082.00	942.00	1,046.00	64,862
2022-03-28	961.00	1,002.00	961.00	981.00	59,415
2022-03-25	985.00	1,000.00	957.00	980.00	63,871
2022-03-24	977.00	1,004.00	971.00	991.00	66,323
2022-03-23	964.00	1,010.00	942.00	1,002.00	105,708
2022-03-22	1,050.00	1,066.00	1,006.00	1,012.00	175,513
2022-03-21	1,100.00	1,112.00	1,042.00	1,050.00	111,524
2022-03-18	1,090.00	1,102.00	1,026.00	1,096.00	763,324
2022-03-17	1,022.00	1,048.00	995.00	1,048.00	177,241
2022-03-16	920.00	986.00	920.00	977.00	287,928
2022-03-15	896.00	911.00	885.00	909.00	134,647
2022-03-14	837.00	918.00	837.00	906.00	78,311
2022-03-11	880.00	901.00	851.00	878.00	82,603
2022-03-10	870.00	935.00	855.00	861.00	164,677
2022-03-09	874.00	918.00	862.00	915.00	157,924
2022-03-08	838.00	843.00	798.00	837.00	244,142
2022-03-07	755.00	807.00	712.00	807.00	415,671
2022-03-04	899.00	937.00	788.00	788.00	645,985
2022-03-03	948.00	968.00	940.00	940.00	847,677
2022-03-02	959.00	961.00	909.00	957.00	259,394
2022-03-01	1,004.00	1,004.00	909.00	930.00	142,116
2022-02-28	927.00	961.00	911.00	958.00	179,942
2022-02-25	923.00	931.00	908.00	927.00	176,327
2022-02-24	888.00	905.00	856.00	897.00	191,385
2022-02-23	950.00	950.00	897.00	900.00	125,377
2022-02-22	892.00	922.00	887.00	906.00	116,136
2022-02-21	873.00	908.00	873.00	906.00	83,467
2022-02-18	900.00	903.00	880.00	882.00	179,305
2022-02-17	928.00	945.00	900.00	910.00	86,451
2022-02-16	911.00	936.00	905.00	930.00	132,602
2022-02-15	884.00	936.00	883.00	930.00	372,414
2022-02-14	861.00	894.00	850.00	888.00	66,146
2022-02-11	876.00	904.00	876.00	895.00	120,278
2022-02-10	929.00	936.00	889.00	916.00	192,844
2022-02-09	900.00	970.00	897.00	933.00	198,484
2022-02-08	924.00	974.00	924.00	963.00	151,567
2022-02-07	941.00	1,000.00	941.00	963.00	180,326
2022-02-04	953.00	1,008.00	953.00	989.00	81,276
2022-02-03	1,092.00	1,096.00	995.00	996.00	155,911
2022-02-02	1,074.00	1,120.00	1,074.00	1,102.00	98,826
2022-02-01	1,076.00	1,090.00	1,046.00	1,074.00	156,188
2022-01-31	1,088.00	1,106.00	1,050.00	1,072.00	107,990
2022-01-28	1,054.00	1,072.00	1,018.00	1,070.00	359,927
2022-01-27	1,062.00	1,076.00	1,034.00	1,074.00	145,575
2022-01-26	1,056.00	1,140.00	1,056.00	1,082.00	481,606
2022-01-25	1,078.00	1,120.00	1,054.00	1,110.00	195,884
2022-01-24	1,118.00	1,120.00	1,028.00	1,058.00	165,461
2022-01-21	1,132.00	1,160.00	1,104.00	1,130.00	101,035
2022-01-20	1,148.00	1,164.00	1,140.00	1,156.00	460,369
2022-01-19	1,186.00	1,186.00	1,130.00	1,158.00	289,034
2022-01-18	1,170.00	1,218.00	1,168.00	1,180.00	57,217
2022-01-17	1,220.00	1,234.00	1,170.00	1,234.00	72,109
2022-01-14	1,312.00	1,312.00	1,174.00	1,184.00	57,265
2022-01-13	1,230.00	1,286.00	1,230.00	1,244.00	64,727
2022-01-12	1,250.00	1,312.00	1,236.00	1,278.00	82,047
2022-01-11	1,242.00	1,268.00	1,222.00	1,246.00	720,728
2022-01-10	1,250.00	1,322.00	1,228.00	1,236.00	115,199
2022-01-07	1,332.00	1,344.00	1,312.00	1,312.00	35,432
2022-01-06	1,440.00	1,440.00	1,322.00	1,340.00	145,283
2022-01-05	1,480.00	1,480.00	1,388.00	1,400.00	112,247
2022-01-04	1,588.00	1,588.00	1,446.00	1,456.00	85,935
2022-01-03	1,516.00	1,516.00	1,516.00	1,516.00	0
2021-12-31	1,458.00	1,520.00	1,458.00	1,516.00	16,753
2021-12-30	1,450.00	1,500.00	1,450.00	1,486.00	25,530
2021-12-29	1,470.00	1,546.00	1,468.00	1,500.00	140,569
2021-12-28	1,448.00	1,448.00	1,448.00	1,448.00	0
2021-12-27	1,448.00	1,448.00	1,448.00	1,448.00	0
2021-12-24	1,552.00	1,552.00	1,444.00	1,448.00	7,100
2021-12-23	1,540.00	1,540.00	1,420.00	1,440.00	173,730
2021-12-22	1,356.00	1,450.00	1,356.00	1,420.00	75,903
2021-12-21	1,424.00	1,452.00	1,404.00	1,416.00	67,222
2021-12-20	1,334.00	1,412.00	1,334.00	1,406.00	100,087
2021-12-17	1,414.00	1,414.00	1,370.00	1,380.00	519,363
2021-12-16	1,396.00	1,454.00	1,380.00	1,404.00	111,171
2021-12-15	1,374.00	1,406.00	1,358.00	1,362.00	198,536
2021-12-14	1,408.00	1,414.00	1,372.00	1,400.00	196,281
2021-12-13	1,422.00	1,430.00	1,374.00	1,406.00	56,779
2021-12-10	1,468.00	1,478.00	1,402.00	1,406.00	91,350
2021-12-09	1,432.00	1,438.00	1,368.00	1,420.00	1,453,003
2021-12-08	1,470.00	1,502.00	1,388.00	1,406.00	165,216
2021-12-07	1,454.00	1,512.00	1,446.00	1,482.00	340,955
2021-12-06	1,488.00	1,520.00	1,432.00	1,442.00	360,594
2021-12-03	1,540.00	1,574.00	1,472.00	1,480.00	215,585
2021-12-02	1,264.00	1,500.00	1,264.00	1,500.00	290,548
2021-12-01	1,308.00	1,324.00	1,270.00	1,322.00	168,162
2021-11-30	1,260.00	1,274.00	1,224.00	1,258.00	332,699
2021-11-29	1,284.00	1,298.00	1,264.00	1,284.00	65,782
2021-11-26	1,362.00	1,362.00	1,260.00	1,266.00	147,617
2021-11-25	1,264.00	1,310.00	1,256.00	1,296.00	90,813
2021-11-24	1,332.00	1,332.00	1,252.00	1,264.00	111,718
2021-11-23	1,366.00	1,368.00	1,312.00	1,312.00	117,759
2021-11-22	1,390.00	1,392.00	1,372.00	1,378.00	85,231
2021-11-19	1,342.00	1,404.00	1,334.00	1,376.00	309,796
2021-11-18	1,318.00	1,346.00	1,318.00	1,340.00	171,161
2021-11-17	1,306.00	1,354.00	1,306.00	1,330.00	89,560
2021-11-16	1,320.00	1,336.00	1,290.00	1,326.00	96,328
2021-11-15	1,344.00	1,344.00	1,304.00	1,318.00	78,077
2021-11-12	1,388.00	1,398.00	1,344.00	1,348.00	465,566
2021-11-11	1,392.00	1,392.00	1,356.00	1,372.00	227,017
2021-11-10	1,408.00	1,408.00	1,358.00	1,378.00	174,307
2021-11-09	1,402.00	1,406.00	1,368.00	1,394.00	48,790
2021-11-08	1,392.00	1,404.00	1,370.00	1,374.00	33,627
2021-11-05	1,362.00	1,412.00	1,362.00	1,408.00	75,337
2021-11-04	1,372.00	1,422.00	1,372.00	1,398.00	92,774
2021-11-03	1,354.00	1,384.00	1,338.00	1,366.00	58,389
2021-11-02	1,410.00	1,440.00	1,382.00	1,384.00	60,570
2021-11-01	1,412.00	1,472.00	1,400.00	1,420.00	201,333
2021-10-29	1,350.00	1,426.00	1,350.00	1,414.00	329,450
2021-10-28	1,306.00	1,398.00	1,274.00	1,374.00	321,110
2021-10-27	1,324.00	1,324.00	1,294.00	1,312.00	78,594
2021-10-26	1,248.00	1,338.00	1,248.00	1,322.00	351,163
2021-10-25	1,322.00	1,354.00	1,306.00	1,312.00	72,961
2021-10-22	1,380.00	1,390.00	1,342.00	1,346.00	64,800
2021-10-21	1,404.00	1,404.00	1,366.00	1,380.00	70,114
2021-10-20	1,492.00	1,492.00	1,388.00	1,394.00	74,897
2021-10-19	1,482.00	1,482.00	1,416.00	1,432.00	142,901
2021-10-18	1,406.00	1,424.00	1,398.00	1,418.00	110,379
2021-10-15	1,382.00	1,416.00	1,364.00	1,414.00	388,035
2021-10-14	1,414.00	1,414.00	1,350.00	1,382.00	130,737
2021-10-13	1,312.00	1,352.00	1,312.00	1,340.00	75,163
2021-10-12	1,304.00	1,338.00	1,302.00	1,322.00	93,816
2021-10-11	1,312.00	1,336.00	1,312.00	1,322.00	66,623
2021-10-08	1,388.00	1,388.00	1,330.00	1,336.00	201,113
2021-10-07	1,324.00	1,370.00	1,304.00	1,362.00	124,666
2021-10-06	1,314.00	1,326.00	1,282.00	1,310.00	181,644
2021-10-05	1,246.00	1,332.00	1,242.00	1,318.00	354,727
2021-10-04	1,328.00	1,338.00	1,286.00	1,308.00	191,799
2021-10-01	1,310.00	1,370.00	1,304.00	1,354.00	182,048
2021-09-30	1,280.00	1,348.00	1,280.00	1,330.00	477,443
2021-09-29	1,296.00	1,342.00	1,284.00	1,300.00	238,587
2021-09-28	1,334.00	1,350.00	1,270.00	1,294.00	517,363
2021-09-27	1,384.00	1,388.00	1,334.00	1,340.00	446,102
2021-09-24	1,404.00	1,410.00	1,360.00	1,372.00	183,217
2021-09-23	1,452.00	1,452.00	1,430.00	1,430.00	72,983
2021-09-22	1,400.00	1,466.00	1,400.00	1,440.00	132,150
2021-09-21	1,452.00	1,500.00	1,440.00	1,452.00	288,715
2021-09-20	1,430.00	1,480.00	1,418.00	1,440.00	436,489
2021-09-17	1,476.00	1,534.00	1,476.00	1,500.00	3,378,332
2021-09-16	1,444.00	1,550.00	1,444.00	1,506.00	197,149
2021-09-15	1,552.00	1,558.00	1,482.00	1,514.00	734,712
2021-09-14	1,442.00	1,492.00	1,442.00	1,486.00	212,549
2021-09-13	1,444.00	1,464.00	1,412.00	1,464.00	363,142
2021-09-10	1,450.00	1,478.00	1,428.00	1,432.00	280,373
2021-09-09	1,468.00	1,500.00	1,460.00	1,480.00	290,567
2021-09-08	1,450.00	1,478.00	1,450.00	1,476.00	140,845
2021-09-07	1,478.00	1,488.00	1,470.00	1,474.00	208,449
2021-09-06	1,468.00	1,488.00	1,428.00	1,478.00	1,258,312
2021-09-03	1,468.00	1,482.00	1,408.00	1,414.00	677,362
2021-09-02	1,544.00	1,544.00	1,420.00	1,474.00	13,405,283
2021-09-01	1,632.00	1,644.00	1,586.00	1,642.00	104,048
2021-08-31	1,578.00	1,642.00	1,578.00	1,622.00	180,856
2021-08-30	1,576.00	1,576.00	1,576.00	1,576.00	0
2021-08-27	1,644.00	1,644.00	1,554.00	1,576.00	179,609
2021-08-26	1,542.00	1,582.00	1,520.00	1,550.00	180,323
2021-08-25	1,522.00	1,574.00	1,516.00	1,550.00	662,043
2021-08-24	1,490.00	1,550.00	1,490.00	1,510.00	96,742
2021-08-23	1,458.00	1,526.00	1,416.00	1,490.00	310,124
2021-08-20	1,388.00	1,426.00	1,370.00	1,426.00	633,694
2021-08-19	1,358.00	1,390.00	1,358.00	1,390.00	67,777
2021-08-18	1,380.00	1,408.00	1,370.00	1,382.00	278,628
2021-08-17	1,368.00	1,398.00	1,354.00	1,376.00	43,253
2021-08-16	1,386.00	1,398.00	1,354.00	1,374.00	21,006
2021-08-13	1,424.00	1,424.00	1,336.00	1,406.00	56,467
2021-08-12	1,298.00	1,368.00	1,298.00	1,368.00	31,359
2021-08-11	1,292.00	1,358.00	1,292.00	1,356.00	39,219
2021-08-10	1,374.00	1,396.00	1,344.00	1,344.00	102,127
2021-08-09	1,412.00	1,412.00	1,340.00	1,350.00	139,557
2021-08-06	1,358.00	1,384.00	1,328.00	1,384.00	22,238
2021-08-05	1,368.00	1,372.00	1,332.00	1,352.00	61,933
2021-08-04	1,392.00	1,394.00	1,364.00	1,386.00	54,140
2021-08-03	1,332.00	1,432.00	1,332.00	1,386.00	138,859
2021-08-02	1,364.00	1,372.00	1,350.00	1,370.00	38,638
2021-07-30	1,354.00	1,372.00	1,336.00	1,358.00	455,267
2021-07-29	1,374.00	1,376.00	1,344.00	1,356.00	209,031
2021-07-28	1,266.00	1,384.00	1,266.00	1,360.00	591,863
2021-07-27	1,316.00	1,340.00	1,292.00	1,328.00	34,583

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Lloyds (LLOY)	114.70	169,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181
Getech Grp (GTC)	2.90	76,944,708