Bridgepoint Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	253.60	255.60	243.60	255.60	1,083,131
2026-04-13	238.40	243.40	238.00	243.40	682,107
2026-04-10	241.60	247.60	238.80	240.40	665,760
2026-04-09	238.80	240.20	236.60	238.00	935,364
2026-04-08	242.00	250.60	240.40	241.60	1,368,347
2026-04-07	236.20	236.20	230.00	231.40	574,912
2026-04-06	233.60	233.60	233.60	233.60	0
2026-04-03	233.60	233.60	233.60	233.60	0
2026-04-02	231.80	234.80	227.60	233.60	2,316,217
2026-04-01	239.80	239.80	235.00	235.80	1,562,609
2026-03-31	230.40	230.40	225.20	229.80	1,299,855
2026-03-30	229.40	229.40	218.40	226.40	3,682,452
2026-03-27	230.40	230.40	223.60	225.20	3,412,270
2026-03-26	230.00	231.60	225.40	229.40	3,056,495
2026-03-25	225.40	232.00	224.40	232.00	1,067,411
2026-03-24	227.60	227.60	217.60	222.60	1,040,714
2026-03-23	237.20	237.20	212.00	223.80	2,743,965
2026-03-20	235.80	237.60	224.00	226.60	7,452,606
2026-03-19	235.60	238.00	232.00	232.00	2,170,056
2026-03-18	245.00	246.40	240.00	240.40	5,458,503
2026-03-17	229.00	243.00	229.00	242.00	4,962,545
2026-03-16	250.00	250.00	235.00	238.40	2,615,405
2026-03-13	227.00	242.80	226.00	240.00	2,351,864
2026-03-12	231.00	235.20	225.00	227.20	1,422,950
2026-03-11	242.80	242.80	225.40	227.00	760,069
2026-03-10	231.20	235.20	230.60	231.80	1,482,669
2026-03-09	229.60	229.60	220.80	226.40	4,242,434
2026-03-06	240.00	245.00	233.00	235.20	1,107,276
2026-03-05	243.40	243.80	237.80	238.80	814,841
2026-03-04	234.60	244.60	232.00	242.80	2,112,793
2026-03-03	245.40	246.20	232.60	233.20	2,697,207
2026-03-02	246.20	251.20	241.00	246.60	723,631
2026-02-27	259.00	259.00	251.00	252.00	3,157,763
2026-02-26	257.60	259.40	254.00	257.00	711,735
2026-02-25	262.40	263.60	255.40	255.40	1,221,956
2026-02-24	259.40	259.40	248.20	254.20	1,166,689
2026-02-23	260.00	261.60	250.00	250.00	846,166
2026-02-20	261.60	264.00	257.20	261.60	865,179
2026-02-19	266.00	271.60	259.00	260.20	997,823
2026-02-18	265.80	272.60	265.40	270.60	1,724,664
2026-02-17	266.00	270.40	264.40	270.00	3,486,721
2026-02-16	267.60	272.20	265.60	266.40	7,708,544
2026-02-13	260.00	268.60	260.00	265.00	3,880,351
2026-02-12	270.00	270.00	261.20	266.80	1,340,739
2026-02-11	269.20	269.20	258.80	258.80	1,707,268
2026-02-10	260.00	270.20	260.00	268.00	2,189,965
2026-02-09	262.80	265.20	260.00	261.60	1,153,609
2026-02-06	255.00	261.00	254.00	259.60	883,187
2026-02-05	259.20	266.40	255.00	258.60	2,404,191
2026-02-04	263.40	266.40	251.00	263.60	4,990,115
2026-02-03	277.00	279.20	259.00	260.40	2,628,057
2026-02-02	270.00	274.20	264.20	274.20	5,554,111
2026-01-30	274.20	275.60	270.80	272.20	879,027
2026-01-29	276.60	279.40	273.60	274.80	1,033,677
2026-01-28	275.00	277.40	272.80	273.60	543,229
2026-01-27	276.00	279.40	271.40	272.40	797,655
2026-01-26	281.60	284.20	273.80	276.00	1,282,823
2026-01-23	283.00	284.60	279.00	282.40	1,117,406
2026-01-22	290.00	291.00	284.60	284.80	1,152,909
2026-01-21	276.00	283.00	269.20	280.60	6,992,344
2026-01-20	283.00	283.00	271.60	276.20	1,751,577
2026-01-19	294.80	294.80	283.60	283.80	1,164,188
2026-01-16	291.20	295.60	290.40	295.20	28,549,093
2026-01-15	281.80	292.80	281.80	292.80	23,628,267
2026-01-14	284.40	285.80	278.40	280.40	1,392,710
2026-01-13	290.00	291.60	284.80	285.20	2,991,625
2026-01-12	283.00	293.20	282.60	286.60	4,870,498
2026-01-09	287.60	294.60	284.00	293.00	2,701,890
2026-01-08	293.00	293.00	284.00	287.60	2,744,992
2026-01-07	292.80	297.00	291.00	293.00	1,703,746
2026-01-06	289.00	294.40	286.40	294.40	1,238,396
2026-01-05	282.00	289.40	273.40	289.40	1,760,759
2026-01-02	285.00	285.20	278.00	279.80	430,750
2026-01-01	283.80	283.80	283.80	283.80	0
2025-12-31	278.00	284.20	278.00	283.80	124,223
2025-12-30	290.00	290.00	283.00	285.60	467,770
2025-12-29	286.80	286.80	282.60	285.00	472,250
2025-12-26	285.60	285.60	285.60	285.60	0
2025-12-25	285.60	285.60	285.60	285.60	0
2025-12-24	290.00	290.00	284.00	285.60	147,854
2025-12-23	290.00	290.00	282.60	285.00	609,812
2025-12-22	284.60	286.40	278.60	286.20	729,067
2025-12-19	286.00	289.60	278.80	284.60	3,583,111
2025-12-18	280.00	284.80	280.00	281.60	1,349,769
2025-12-17	289.00	289.00	279.40	280.20	2,245,504
2025-12-16	287.00	287.00	282.60	284.00	778,694
2025-12-15	284.00	288.00	282.00	284.60	1,925,941
2025-12-12	280.80	283.40	278.20	278.20	939,483
2025-12-11	279.00	281.00	276.00	277.60	571,571
2025-12-10	279.00	283.20	279.00	279.40	1,361,538
2025-12-09	280.40	287.40	279.60	281.40	1,092,844
2025-12-08	282.00	285.20	279.00	279.20	912,207
2025-12-05	274.00	280.40	274.00	279.80	909,787
2025-12-04	284.60	284.60	272.20	276.40	799,216
2025-12-03	275.40	276.20	269.00	271.80	889,227
2025-12-02	287.20	287.20	271.20	275.00	1,091,533
2025-12-01	284.00	284.00	273.20	274.20	847,805
2025-11-28	283.20	284.40	280.40	283.00	970,643
2025-11-27	278.00	284.20	278.00	283.40	1,231,450
2025-11-26	280.00	280.60	274.00	280.60	4,474,782
2025-11-25	280.00	280.00	274.20	280.00	790,809
2025-11-24	280.00	282.40	276.00	276.80	2,549,011
2025-11-21	261.00	273.40	261.00	272.40	304,208
2025-11-20	276.20	280.00	273.60	274.00	806,089
2025-11-19	286.40	286.40	273.00	274.00	314,109
2025-11-18	270.20	279.20	268.20	273.40	1,672,758
2025-11-17	286.20	287.60	273.00	277.40	2,550,832
2025-11-14	279.00	286.00	276.40	284.80	2,424,841
2025-11-13	299.60	299.60	291.80	292.80	165,400
2025-11-12	285.20	309.80	285.20	295.80	307,308
2025-11-11	298.00	302.40	292.20	298.40	316,939
2025-11-10	276.80	302.40	276.80	293.20	299,540
2025-11-07	302.60	302.60	287.00	290.60	337,574
2025-11-06	311.20	311.20	287.60	289.60	184,881
2025-11-05	296.00	299.60	292.80	297.20	219,096
2025-11-04	302.60	311.60	292.00	296.00	344,019
2025-11-03	287.60	309.20	287.60	304.80	241,168
2025-10-31	316.20	316.20	299.80	301.00	605,443
2025-10-30	304.20	309.60	299.40	302.60	331,606
2025-10-29	310.20	310.20	305.40	308.40	322,470
2025-10-28	312.40	312.40	305.20	307.20	308,485
2025-10-27	322.40	322.40	305.60	310.80	275,157
2025-10-24	288.80	311.00	288.80	308.00	282,233
2025-10-23	315.20	315.20	301.60	303.20	268,294
2025-10-22	297.40	305.40	296.20	301.00	648,203
2025-10-21	307.20	307.20	291.60	296.20	272,284
2025-10-20	300.00	300.00	292.20	293.40	288,250
2025-10-17	305.60	305.60	285.00	291.80	991,108
2025-10-16	306.40	306.80	295.40	300.40	291,275
2025-10-15	314.60	314.60	304.60	305.20	338,788
2025-10-14	314.20	314.20	297.40	305.20	455,956
2025-10-13	293.00	311.60	293.00	304.80	313,901
2025-10-10	327.20	327.80	306.40	307.60	295,199
2025-10-09	326.80	326.80	315.20	324.40	669,174
2025-10-08	323.40	323.40	310.20	314.40	282,053
2025-10-07	327.60	327.60	307.60	311.20	268,500
2025-10-06	325.40	325.40	307.20	314.00	235,956
2025-10-03	307.00	319.40	306.80	319.40	1,388,132
2025-10-02	318.40	318.40	300.60	305.40	1,170,052
2025-10-01	310.80	310.80	299.20	304.00	620,112
2025-09-30	308.80	310.00	300.20	305.00	1,685,633
2025-09-29	315.60	315.60	301.60	307.40	2,718,914
2025-09-26	307.60	307.60	299.40	301.40	292,671
2025-09-25	299.00	307.80	299.00	307.00	551,505
2025-09-24	317.20	317.20	299.40	304.20	554,562
2025-09-23	320.00	327.00	315.00	315.80	519,126
2025-09-22	310.80	326.00	310.80	319.40	538,370
2025-09-19	320.00	328.00	317.20	326.20	10,965,509
2025-09-18	322.00	324.20	314.60	324.00	775,763
2025-09-17	337.00	337.00	318.20	319.20	554,149
2025-09-16	335.40	337.20	319.20	321.80	512,819
2025-09-15	334.20	341.60	330.80	335.00	371,163
2025-09-12	349.80	349.80	333.00	333.00	387,024
2025-09-11	321.00	338.40	321.00	337.60	284,490
2025-09-10	321.00	336.60	321.00	328.20	349,666
2025-09-09	327.40	332.40	323.60	329.20	356,181
2025-09-08	315.80	334.40	315.80	326.60	288,280
2025-09-05	343.80	343.80	328.00	328.00	435,140
2025-09-04	312.20	331.40	312.20	328.20	360,300
2025-09-03	334.80	334.80	321.80	327.80	511,538
2025-09-02	339.00	340.20	321.40	323.60	389,875
2025-09-01	351.80	351.80	332.80	338.60	238,131
2025-08-29	351.80	351.80	335.40	336.80	313,783
2025-08-28	320.80	343.80	320.80	341.80	305,796
2025-08-27	338.60	347.60	328.20	334.20	385,810
2025-08-26	349.60	349.60	333.60	348.80	458,377
2025-08-25	340.40	340.40	340.40	340.40	0
2025-08-22	338.20	342.40	334.00	340.40	1,886,460
2025-08-21	338.80	341.60	334.40	337.00	261,177
2025-08-20	346.00	346.00	336.40	337.20	280,759
2025-08-19	349.00	349.00	341.40	346.20	330,853
2025-08-18	350.00	363.40	341.60	345.00	897,284
2025-08-15	352.60	352.60	337.60	340.20	279,688
2025-08-14	352.80	352.80	333.20	338.40	1,164,770
2025-08-13	353.40	353.40	341.00	342.60	1,526,666
2025-08-12	328.80	349.20	328.80	341.80	638,254
2025-08-11	327.60	348.60	327.60	344.00	542,612
2025-08-08	355.20	355.20	337.20	343.20	605,110
2025-08-07	332.20	346.60	332.20	340.40	489,365
2025-08-06	337.00	343.60	331.60	332.00	631,022
2025-08-05	321.20	336.20	321.20	335.00	513,801
2025-08-04	322.00	328.40	321.60	326.60	370,519
2025-08-01	312.60	327.80	312.60	322.60	434,742
2025-07-31	331.80	331.80	323.40	327.80	402,177
2025-07-30	313.60	324.40	311.20	322.60	264,686
2025-07-29	323.60	324.60	313.40	313.40	227,771
2025-07-28	340.20	340.20	321.20	323.20	271,561
2025-07-25	305.40	327.40	305.40	324.80	249,573
2025-07-24	338.40	338.40	315.60	320.60	407,554
2025-07-23	319.40	327.00	318.60	323.20	627,117
2025-07-22	326.60	326.60	314.80	316.60	460,537
2025-07-21	338.60	338.60	316.40	325.00	679,256
2025-07-18	360.40	366.20	336.00	341.00	1,044,388
2025-07-17	350.00	358.80	347.60	354.80	539,374
2025-07-16	345.00	349.00	335.40	346.20	532,329
2025-07-15	332.40	341.40	332.40	335.20	216,184
2025-07-14	341.00	341.40	335.00	336.00	319,028
2025-07-11	347.40	347.40	336.00	340.00	257,024
2025-07-10	324.00	341.20	324.00	341.20	262,795
2025-07-09	307.20	327.60	307.20	324.00	300,765
2025-07-08	308.60	326.40	308.60	322.40	495,482
2025-07-07	318.20	329.20	318.20	324.00	216,211
2025-07-04	319.40	325.00	318.80	323.80	290,184
2025-07-03	300.60	321.80	300.60	321.40	1,079,023
2025-07-02	302.20	318.60	302.20	311.00	354,189
2025-07-01	318.00	318.00	309.60	317.20	433,366
2025-06-30	316.80	319.60	310.80	310.80	353,293
2025-06-27	320.20	320.20	307.40	316.40	529,961
2025-06-26	303.80	310.60	303.80	305.80	446,837
2025-06-25	312.20	312.20	298.40	300.40	409,830
2025-06-24	288.20	306.40	286.60	301.80	691,515
2025-06-23	285.40	285.40	275.00	281.00	325,105
2025-06-20	287.40	292.40	285.40	285.40	5,007,752
2025-06-19	285.20	290.00	281.20	285.60	376,527
2025-06-18	296.40	296.40	282.80	288.00	366,743
2025-06-17	288.60	288.80	283.00	283.00	516,554
2025-06-16	270.00	293.00	270.00	289.80	266,824
2025-06-13	286.60	293.20	281.80	282.60	257,821
2025-06-12	286.00	293.80	286.00	290.40	376,296
2025-06-11	311.40	311.40	295.60	296.80	381,925
2025-06-10	286.60	304.00	286.60	300.20	308,096
2025-06-09	287.60	301.20	287.60	300.80	491,701
2025-06-06	289.00	301.80	289.00	301.80	698,510
2025-06-05	287.60	293.80	286.20	293.80	286,196
2025-06-04	298.60	298.60	284.00	288.20	889,825
2025-06-03	270.60	286.80	270.60	286.60	271,218
2025-06-02	294.00	294.00	281.80	283.40	368,889
2025-05-30	298.80	298.80	282.40	289.80	387,617
2025-05-29	290.00	290.00	283.40	285.40	148,184
2025-05-28	301.40	301.40	283.20	283.20	268,861
2025-05-27	278.60	288.20	273.60	288.20	506,245
2025-05-26	269.40	269.40	269.40	269.40	0
2025-05-23	287.00	287.00	263.00	269.40	332,475
2025-05-22	270.60	278.20	266.00	274.00	432,110
2025-05-21	280.20	295.20	279.00	279.00	408,015
2025-05-20	306.80	306.80	292.00	292.00	361,908
2025-05-19	285.20	295.60	285.20	295.60	2,463,544
2025-05-16	306.20	306.20	291.60	293.20	205,210
2025-05-15	291.60	295.00	289.00	292.40	486,344
2025-05-14	307.60	307.60	290.20	295.00	294,188
2025-05-13	279.20	296.80	279.20	294.00	265,272
2025-05-12	272.00	292.00	272.00	292.00	603,172
2025-05-09	279.00	279.00	271.80	275.60	285,373
2025-05-08	274.60	280.00	269.60	276.80	416,481
2025-05-07	269.40	269.40	262.80	266.80	307,493
2025-05-06	286.40	286.40	262.80	269.80	502,751
2025-05-05	273.60	273.60	273.60	273.60	0
2025-05-02	272.60	273.60	266.00	273.60	324,725
2025-05-01	265.80	273.40	265.00	273.20	155,057
2025-04-30	270.40	274.40	263.20	267.40	443,226
2025-04-29	269.80	277.20	265.40	270.40	365,783
2025-04-28	274.40	279.40	268.20	270.80	481,133
2025-04-25	264.40	274.40	262.60	274.00	478,584
2025-04-24	263.20	263.20	251.20	259.40	346,057
2025-04-23	260.40	264.20	256.00	261.60	364,072
2025-04-22	252.60	253.40	245.20	253.00	297,471
2025-04-21	254.40	254.40	254.40	254.40	0
2025-04-18	254.40	254.40	254.40	254.40	0
2025-04-17	253.20	262.60	247.80	254.40	299,962
2025-04-16	265.40	265.40	254.20	255.20	523,702
2025-04-15	253.00	267.40	253.00	266.80	604,672
2025-04-14	240.00	253.80	240.00	251.80	482,355
2025-04-11	243.00	255.60	240.40	245.40	935,969
2025-04-10	275.60	276.20	253.40	254.80	691,095
2025-04-09	246.80	252.20	229.20	229.80	847,345
2025-04-08	259.60	260.60	243.80	254.00	1,109,043
2025-04-07	271.60	271.60	247.00	247.80	1,770,997
2025-04-04	307.40	307.40	279.20	280.40	961,554
2025-04-03	310.00	324.20	305.60	307.40	348,552
2025-04-02	312.60	327.60	312.60	325.20	351,281
2025-04-01	335.00	335.00	318.20	320.00	392,338
2025-03-31	326.00	336.00	319.40	321.00	701,650
2025-03-28	335.80	340.20	332.40	338.40	465,653
2025-03-27	336.40	341.40	331.00	336.40	611,327
2025-03-26	337.00	341.00	332.60	336.40	390,966
2025-03-25	340.00	340.00	331.40	335.40	315,562
2025-03-24	316.40	337.40	316.40	335.40	419,922
2025-03-21	322.40	341.00	322.40	328.40	2,390,884
2025-03-20	332.20	342.60	332.20	338.40	1,048,296
2025-03-19	331.00	338.60	321.00	330.40	761,431
2025-03-18	318.60	322.80	315.80	320.80	569,322
2025-03-17	318.20	326.00	314.60	315.40	501,277
2025-03-14	353.20	353.20	325.00	326.60	522,275
2025-03-13	350.00	366.80	329.40	337.20	916,208
2025-03-12	345.00	350.00	341.40	347.60	386,215
2025-03-11	347.80	347.80	327.80	340.00	985,439
2025-03-10	362.20	362.20	330.60	332.20	658,496
2025-03-07	359.00	359.00	335.00	346.20	1,854,265
2025-03-06	362.80	362.80	337.60	342.80	390,943
2025-03-05	322.40	349.60	322.40	346.40	1,378,837
2025-03-04	364.80	364.80	332.20	335.00	1,899,480
2025-03-03	347.20	353.40	345.80	348.40	360,906
2025-02-28	338.80	354.40	338.80	348.60	651,878
2025-02-27	345.20	365.40	345.20	355.20	962,360
2025-02-26	358.20	377.00	358.20	361.20	317,576
2025-02-25	364.00	369.00	358.20	358.20	399,673
2025-02-24	379.40	379.40	357.80	362.20	317,512
2025-02-21	366.00	380.80	366.00	370.20	210,113
2025-02-20	371.20	380.80	371.20	374.80	205,004
2025-02-19	371.80	399.40	371.80	377.40	326,306
2025-02-18	405.60	405.60	385.40	390.20	296,236
2025-02-17	407.80	407.80	385.80	389.20	156,782
2025-02-14	366.40	394.20	366.40	389.40	236,082
2025-02-13	407.00	407.60	381.60	384.40	346,360
2025-02-12	410.00	410.00	387.60	388.60	399,463
2025-02-11	410.00	410.00	390.00	395.40	365,591
2025-02-10	395.40	396.60	380.40	395.00	189,618
2025-02-07	396.20	396.20	370.80	381.20	228,323
2025-02-06	387.40	387.40	376.80	378.20	282,375
2025-02-05	392.60	392.60	364.80	377.40	368,284
2025-02-04	369.60	385.80	369.60	374.80	478,206
2025-02-03	370.20	381.00	368.40	380.00	233,253
2025-01-31	342.40	383.40	342.40	381.20	935,616
2025-01-30	366.20	366.20	352.60	359.40	233,144
2025-01-29	350.00	361.80	350.00	355.60	371,103
2025-01-28	338.20	354.80	338.20	351.40	387,163
2025-01-27	347.20	356.20	346.40	347.80	281,649
2025-01-24	385.00	385.00	356.60	362.20	745,741
2025-01-23	362.20	373.60	360.40	367.60	1,240,983
2025-01-22	371.80	371.80	359.60	361.20	366,497
2025-01-21	363.00	367.60	355.00	360.60	1,084,799
2025-01-20	341.40	366.00	341.40	363.00	466,406
2025-01-17	373.00	375.40	357.60	358.40	349,994
2025-01-16	367.60	371.00	361.80	370.00	258,519
2025-01-15	347.40	363.80	346.80	363.80	496,836
2025-01-14	349.80	349.80	334.00	340.40	284,690
2025-01-13	325.40	337.20	325.40	334.00	422,756
2025-01-10	357.20	357.20	332.20	335.00	238,127
2025-01-09	337.00	344.20	332.00	341.00	612,245
2025-01-08	342.20	347.00	329.80	335.40	428,796
2025-01-07	351.00	358.00	338.80	342.20	239,290
2025-01-06	379.80	379.80	347.40	354.00	301,013
2025-01-03	349.80	366.80	349.80	362.60	231,777
2025-01-02	369.40	371.40	354.40	358.80	281,340
2025-01-01	360.00	360.00	360.00	360.00	0
2024-12-31	365.20	365.20	341.40	360.00	85,172
2024-12-30	347.80	364.60	344.80	349.20	157,195
2024-12-27	371.00	371.00	352.80	358.20	247,721
2024-12-26	355.60	355.60	355.60	355.60	0
2024-12-25	355.60	355.60	355.60	355.60	0
2024-12-24	345.40	356.40	345.40	355.60	96,854
2024-12-23	367.60	367.60	339.20	345.60	350,612
2024-12-20	348.40	363.20	348.40	361.00	4,905,167
2024-12-19	348.60	367.60	348.60	362.20	641,024
2024-12-18	368.20	371.80	365.20	366.00	381,300
2024-12-17	384.40	384.40	364.60	365.00	324,114
2024-12-16	377.40	377.40	364.80	367.00	447,167
2024-12-13	356.40	372.20	356.40	368.80	207,826
2024-12-12	390.00	390.00	370.60	370.80	361,167
2024-12-11	350.80	380.20	350.80	379.20	340,102
2024-12-10	370.40	373.60	365.20	366.60	343,364
2024-12-09	375.00	379.60	367.20	370.40	552,369
2024-12-06	360.00	371.40	352.20	371.40	619,846
2024-12-05	353.00	356.80	326.20	356.00	355,384
2024-12-04	360.00	360.00	340.00	346.20	176,678
2024-12-03	342.40	347.00	336.00	346.40	213,684
2024-12-02	359.40	359.40	329.40	340.20	165,202
2024-11-29	341.80	347.40	341.80	345.80	117,714
2024-11-28	358.20	358.20	338.00	344.60	184,283
2024-11-27	332.00	346.60	332.00	342.00	115,054
2024-11-26	326.40	340.40	326.40	339.00	328,426
2024-11-25	318.80	344.00	318.80	342.60	705,800
2024-11-22	326.60	343.80	326.60	334.60	177,267
2024-11-21	328.20	344.40	328.20	342.20	202,212
2024-11-20	344.00	344.00	331.20	332.00	169,878
2024-11-19	344.60	344.60	319.60	330.60	233,958
2024-11-18	320.80	338.00	320.80	329.20	212,156
2024-11-15	330.20	337.80	328.40	336.20	300,066
2024-11-14	312.20	333.60	312.20	329.40	275,658
2024-11-13	345.00	345.00	323.20	327.80	405,778
2024-11-12	332.60	337.40	330.00	330.80	1,528,954
2024-11-11	320.80	342.00	320.80	339.80	237,675
2024-11-08	342.00	342.00	329.60	330.00	153,788
2024-11-07	335.20	335.20	324.60	331.60	392,447
2024-11-06	330.40	330.40	318.00	325.40	469,937
2024-11-05	315.60	319.60	315.60	316.40	430,821
2024-11-04	307.60	321.00	307.60	317.60	338,685
2024-11-01	325.20	325.20	309.00	315.60	472,997
2024-10-31	312.20	316.60	308.40	311.60	864,166
2024-10-30	313.40	327.80	313.40	322.60	2,236,384
2024-10-29	346.00	346.00	321.60	326.00	523,006
2024-10-28	324.00	334.60	319.80	330.80	223,680
2024-10-25	309.80	328.00	309.80	319.80	695,906
2024-10-24	338.00	338.00	315.60	319.20	353,238
2024-10-23	325.20	331.00	322.80	322.80	332,693
2024-10-22	336.40	340.20	327.80	327.80	295,450
2024-10-21	331.20	349.80	331.20	337.60	1,027,053
2024-10-18	333.00	347.60	332.80	347.60	539,014
2024-10-17	331.20	339.20	327.80	333.80	726,339
2024-10-16	333.20	333.20	316.60	332.60	546,418
2024-10-15	308.00	324.00	308.00	321.40	243,782
2024-10-14	338.20	338.20	320.00	323.40	175,436
2024-10-11	320.20	327.00	312.20	323.20	212,343
2024-10-10	306.60	322.20	306.60	319.40	210,571
2024-10-09	321.00	327.00	321.00	321.80	199,615
2024-10-08	322.60	322.80	319.00	321.60	512,710
2024-10-07	325.80	333.60	323.60	324.80	583,485
2024-10-04	341.20	341.20	321.80	325.60	527,474
2024-10-03	335.00	336.20	324.80	325.80	261,635
2024-10-02	335.60	336.00	328.00	336.00	259,789
2024-10-01	329.00	344.80	329.00	338.20	252,586
2024-09-30	350.80	350.80	344.40	344.60	1,288,575
2024-09-27	341.00	352.80	338.60	352.80	553,594
2024-09-26	327.40	338.80	326.00	338.80	428,888
2024-09-25	345.20	345.20	326.00	326.80	619,696
2024-09-24	329.80	332.60	321.60	332.60	897,616
2024-09-23	335.40	340.00	317.40	329.80	680,664
2024-09-20	350.00	363.00	338.60	339.60	24,156,164
2024-09-19	375.00	387.80	371.20	383.20	409,807
2024-09-18	391.20	391.20	366.80	374.00	638,628
2024-09-17	375.40	376.80	362.00	373.60	461,556
2024-09-16	357.60	368.80	353.40	358.40	872,713
2024-09-13	348.00	363.00	345.40	357.60	461,940
2024-09-12	336.00	345.80	331.40	345.60	439,919
2024-09-11	336.00	336.00	319.80	330.20	258,629
2024-09-10	307.20	331.40	307.20	324.40	514,256
2024-09-09	310.00	318.60	305.00	315.80	324,473
2024-09-06	300.40	307.40	298.80	306.20	499,499
2024-09-05	308.60	308.60	293.00	302.40	471,455
2024-09-04	308.00	308.00	287.60	295.60	207,436
2024-09-03	289.40	301.40	289.40	294.20	256,623
2024-09-02	301.20	301.20	296.40	298.40	171,336
2024-08-30	303.40	307.00	298.40	302.60	741,516
2024-08-29	287.00	308.00	287.00	297.20	283,552
2024-08-28	287.20	302.40	287.20	301.20	200,617
2024-08-27	287.80	306.00	287.80	301.00	405,128
2024-08-26	302.00	302.00	302.00	302.00	0
2024-08-23	300.00	303.80	299.20	302.00	245,571
2024-08-22	291.40	305.00	291.40	300.40	266,903
2024-08-21	298.00	305.80	298.00	305.80	626,229
2024-08-20	300.00	305.60	299.00	299.00	360,934
2024-08-19	293.60	309.00	293.60	303.20	328,291
2024-08-16	306.80	306.80	299.80	305.20	188,424
2024-08-15	285.00	302.60	285.00	301.80	355,731
2024-08-14	278.80	300.00	278.80	297.00	174,839
2024-08-13	288.00	294.60	280.80	290.80	236,379
2024-08-12	287.60	287.60	271.00	275.00	233,593
2024-08-09	260.20	277.60	260.20	274.60	192,493
2024-08-08	273.40	273.40	266.40	273.20	167,528
2024-08-07	284.00	284.00	269.40	276.80	175,967
2024-08-06	265.80	278.20	265.80	271.20	291,957
2024-08-05	285.60	285.60	261.20	267.60	380,572
2024-08-02	288.00	291.00	280.20	283.00	422,568
2024-08-01	294.40	300.60	287.40	291.20	329,334
2024-07-31	292.00	297.80	290.40	293.00	635,230
2024-07-30	264.00	290.00	264.00	290.00	652,797
2024-07-29	283.20	283.20	274.40	277.00	550,132
2024-07-26	258.00	274.20	258.00	270.40	274,486
2024-07-25	260.60	261.60	254.40	258.00	243,614
2024-07-24	258.60	269.60	258.60	259.80	239,190
2024-07-23	282.20	282.20	265.20	268.40	176,044
2024-07-22	269.80	276.60	269.40	269.40	285,935
2024-07-19	262.20	288.20	256.40	274.80	650,940
2024-07-18	244.00	260.60	244.00	259.00	311,613
2024-07-17	254.20	254.20	247.40	252.00	271,896
2024-07-16	258.00	258.00	251.00	255.40	293,352
2024-07-15	241.40	257.20	241.40	254.40	276,370
2024-07-12	250.00	256.00	250.00	253.40	266,820
2024-07-11	245.00	249.60	240.00	249.60	300,272
2024-07-10	233.40	245.00	233.40	245.00	346,022
2024-07-09	233.80	241.60	231.80	237.00	315,673
2024-07-08	241.40	243.60	238.20	238.60	177,989
2024-07-05	237.00	249.00	237.00	239.40	365,382
2024-07-04	236.00	244.60	232.20	243.40	288,625
2024-07-03	210.00	232.40	210.00	232.40	469,425
2024-07-02	222.80	222.80	212.80	220.40	300,132
2024-07-01	228.60	228.60	214.80	214.80	380,359
2024-06-28	226.60	226.60	217.80	220.40	302,974
2024-06-27	210.00	221.80	210.00	217.40	303,646
2024-06-26	230.20	230.20	218.20	218.20	319,347
2024-06-25	238.00	238.00	222.20	222.20	352,672
2024-06-24	231.00	233.20	223.20	227.20	253,595
2024-06-21	227.80	228.20	219.60	228.20	1,389,483
2024-06-20	229.80	229.80	221.40	223.80	251,264
2024-06-19	230.60	230.60	218.60	219.40	337,469
2024-06-18	220.00	221.00	216.00	221.00	1,102,784
2024-06-17	209.80	217.00	208.20	217.00	201,011
2024-06-14	206.40	212.20	206.40	210.20	212,139
2024-06-13	217.20	217.80	208.60	209.80	568,486
2024-06-12	216.80	216.80	202.40	213.60	313,850
2024-06-11	203.00	214.80	203.00	209.40	333,578
2024-06-10	203.00	212.80	203.00	211.00	304,987
2024-06-07	221.40	221.40	206.80	213.00	339,816
2024-06-06	230.60	230.60	213.40	214.00	318,181
2024-06-05	224.40	226.00	220.00	222.20	371,446
2024-06-04	218.80	230.00	218.80	223.60	331,073
2024-06-03	226.60	232.00	226.20	229.60	214,075
2024-05-31	209.20	226.40	209.20	223.60	590,631
2024-05-30	222.00	222.20	213.80	218.20	667,869
2024-05-29	233.20	233.20	217.60	217.60	314,835
2024-05-28	236.00	237.80	228.60	228.60	361,122
2024-05-27	236.00	236.00	236.00	236.00	0
2024-05-24	225.20	237.00	225.20	236.00	220,193
2024-05-23	237.00	238.20	234.20	234.80	238,844
2024-05-22	235.00	240.80	232.60	235.00	191,398
2024-05-21	235.00	238.20	234.00	235.60	182,092
2024-05-20	224.00	243.40	224.00	238.20	225,128
2024-05-17	238.40	238.40	226.20	235.00	198,199
2024-05-16	234.60	237.20	233.20	236.20	302,157
2024-05-15	223.40	237.80	223.40	234.20	329,330
2024-05-14	222.00	234.40	222.00	234.40	226,192
2024-05-13	220.20	236.60	220.20	233.00	237,021
2024-05-10	239.80	239.80	227.60	231.00	357,400
2024-05-09	215.40	229.40	215.40	229.00	321,478
2024-05-08	221.00	232.20	221.00	226.00	266,484
2024-05-07	240.40	240.40	231.00	231.00	770,280
2024-05-06	231.20	231.20	231.20	231.20	0
2024-05-03	227.40	235.20	227.40	231.20	378,568
2024-05-02	228.60	234.60	228.00	233.20	207,875
2024-05-01	238.20	238.20	228.40	229.60	157,051
2024-04-30	222.40	235.00	222.40	230.40	185,627
2024-04-29	236.40	236.40	225.40	233.40	380,448
2024-04-26	218.80	229.20	218.80	226.20	526,495
2024-04-25	229.40	229.40	217.80	219.80	446,958
2024-04-24	237.80	237.80	224.20	226.80	294,314
2024-04-23	240.20	240.20	227.00	227.00	679,032
2024-04-22	226.00	232.00	226.00	229.40	196,851
2024-04-19	219.40	239.40	219.40	227.60	1,124,010
2024-04-18	233.60	236.00	229.00	230.00	251,333
2024-04-17	241.60	243.20	235.80	237.40	303,564
2024-04-16	238.60	245.60	238.60	238.60	207,529
2024-04-15	254.20	257.80	249.20	249.20	428,679
2024-04-12	265.80	265.80	252.00	252.00	340,669
2024-04-11	252.60	255.80	251.60	253.80	217,320
2024-04-10	254.60	259.40	250.60	252.00	358,704
2024-04-09	253.60	259.20	247.40	252.00	201,253
2024-04-08	240.40	258.40	240.40	255.00	395,718
2024-04-05	245.80	250.00	245.80	248.40	385,117
2024-04-04	245.60	251.60	245.60	250.00	344,004
2024-04-03	252.00	258.00	248.20	248.20	591,073
2024-04-02	259.00	265.80	257.20	257.40	305,529
2024-04-01	260.20	260.20	260.20	260.20	0
2024-03-29	260.20	260.20	260.20	260.20	0
2024-03-28	256.20	264.60	249.40	260.20	328,904
2024-03-27	259.00	262.80	255.20	260.20	328,641
2024-03-26	258.00	263.40	257.60	260.00	442,495
2024-03-25	265.00	274.20	260.80	264.60	322,866
2024-03-22	267.60	278.00	267.60	276.80	309,051
2024-03-21	280.60	280.60	266.00	271.60	593,315
2024-03-20	269.20	271.40	262.00	268.00	458,518
2024-03-19	272.80	272.80	263.20	267.00	237,482
2024-03-18	266.60	271.20	259.60	266.20	375,756
2024-03-15	259.00	265.20	254.20	260.00	938,095
2024-03-14	250.60	269.60	250.60	260.60	486,535
2024-03-13	271.40	271.40	261.40	261.40	470,071
2024-03-12	252.60	275.40	252.60	269.80	348,952
2024-03-11	250.20	263.20	250.20	262.20	148,557
2024-03-08	252.80	266.60	252.80	262.60	91,137
2024-03-07	266.20	266.20	259.40	265.40	195,707
2024-03-06	263.80	265.00	259.20	260.40	355,967
2024-03-05	255.00	262.00	255.00	258.80	170,357
2024-03-04	266.40	270.00	258.20	259.80	202,128
2024-03-01	266.60	266.60	260.60	265.00	224,153
2024-02-29	255.00	267.00	255.00	258.80	446,561
2024-02-28	261.80	267.20	260.80	262.20	198,091
2024-02-27	265.80	270.00	265.00	266.20	188,323
2024-02-26	273.80	273.80	265.00	267.80	222,807
2024-02-23	273.40	274.80	269.80	271.20	212,880
2024-02-22	282.80	293.60	275.20	275.20	323,894
2024-02-21	284.00	284.80	274.80	278.20	179,216
2024-02-20	281.80	286.20	280.80	281.60	175,045
2024-02-19	284.20	286.60	278.20	286.20	165,089
2024-02-16	285.00	285.00	267.20	280.20	632,795
2024-02-15	271.20	277.00	266.60	277.00	245,834
2024-02-14	266.40	273.60	259.80	268.60	260,563
2024-02-13	274.60	274.60	263.40	264.60	149,634
2024-02-12	274.40	277.80	270.80	276.20	177,688
2024-02-09	268.00	270.60	264.80	268.00	128,750
2024-02-08	261.80	270.40	261.80	267.20	175,607
2024-02-07	276.80	276.80	259.00	259.40	282,580
2024-02-06	255.00	268.00	255.00	264.40	241,254
2024-02-05	269.00	271.60	263.00	264.00	333,580
2024-02-02	273.60	273.60	260.80	269.20	402,208
2024-02-01	260.60	271.20	260.40	263.80	340,022
2024-01-31	266.00	270.60	265.60	268.80	443,044
2024-01-30	272.00	274.60	268.60	269.80	699,965
2024-01-29	270.80	280.00	270.40	270.40	435,873
2024-01-26	264.20	282.00	264.20	282.00	619,067
2024-01-25	273.80	278.00	271.40	277.40	291,035
2024-01-24	285.60	285.60	272.00	272.00	315,412
2024-01-23	274.20	277.00	266.80	272.80	308,420
2024-01-22	251.40	270.60	251.40	270.20	225,994
2024-01-19	269.60	269.60	260.60	262.80	278,960
2024-01-18	260.20	269.80	260.20	267.80	330,119
2024-01-17	248.60	261.20	248.20	259.20	383,719
2024-01-16	274.40	274.40	263.20	265.80	262,376
2024-01-15	254.00	267.20	254.00	266.60	244,302
2024-01-12	264.80	269.80	262.60	266.00	342,715
2024-01-11	273.80	273.80	259.20	259.80	322,127
2024-01-10	269.60	269.60	257.20	261.40	297,224
2024-01-09	259.00	262.80	254.80	257.40	618,273
2024-01-08	275.40	275.40	260.60	265.00	581,006
2024-01-05	282.40	282.40	259.40	263.00	474,171
2024-01-04	264.60	271.00	263.80	269.60	621,806
2024-01-03	270.00	277.40	262.00	262.00	1,008,010
2024-01-02	266.00	282.40	266.00	273.60	264,693
2024-01-01	279.20	279.20	279.20	279.20	0
2023-12-29	288.00	289.00	278.00	279.20	147,302
2023-12-28	289.20	291.20	285.40	288.80	261,902
2023-12-27	298.00	298.00	286.20	289.60	233,553
2023-12-26	286.20	286.20	286.20	286.20	0
2023-12-25	286.20	286.20	286.20	286.20	0
2023-12-22	280.40	289.80	280.40	286.20	147,656
2023-12-21	279.20	286.80	279.00	284.40	346,223
2023-12-20	292.60	292.60	278.60	287.80	504,771
2023-12-19	294.40	294.40	279.20	279.60	1,504,447
2023-12-18	280.00	283.00	269.20	281.40	445,896
2023-12-15	280.00	280.00	273.80	276.80	4,061,202
2023-12-14	255.40	273.20	255.40	272.60	1,249,633
2023-12-13	258.40	258.40	248.20	251.80	502,185
2023-12-12	237.00	251.60	237.00	247.00	765,654
2023-12-11	251.20	251.20	241.80	248.40	586,839
2023-12-08	252.80	252.80	241.00	242.40	1,125,555
2023-12-07	244.00	246.00	240.40	241.60	426,055
2023-12-06	240.40	246.00	240.00	241.20	564,059
2023-12-05	236.40	243.00	234.20	240.00	404,727
2023-12-04	243.80	243.80	235.60	239.20	405,661
2023-12-01	237.00	237.00	228.40	235.40	465,398
2023-11-30	230.00	237.80	227.00	231.80	1,480,057
2023-11-29	212.00	228.40	212.00	226.40	526,829
2023-11-28	209.00	223.00	209.00	222.20	548,219
2023-11-27	212.80	222.20	212.80	218.60	774,063
2023-11-24	207.00	222.20	207.00	218.20	713,261
2023-11-23	215.00	215.00	209.80	214.40	523,531
2023-11-22	199.30	216.20	194.30	212.80	715,903
2023-11-21	207.20	215.20	207.00	209.20	540,317
2023-11-20	209.80	213.20	206.40	211.60	496,127
2023-11-17	207.00	211.00	205.60	208.80	661,384
2023-11-16	201.20	208.60	201.20	204.60	639,388
2023-11-15	205.60	211.00	201.60	206.20	911,259
2023-11-14	187.40	209.80	187.40	207.20	788,682
2023-11-13	190.40	201.00	190.40	195.70	853,971
2023-11-10	200.00	200.00	195.70	198.10	641,074
2023-11-09	194.20	199.40	190.20	198.50	645,670
2023-11-08	180.30	193.10	180.30	190.30	2,192,585
2023-11-07	183.50	194.30	183.50	189.30	544,499
2023-11-06	191.00	196.90	190.40	190.40	628,300
2023-11-03	193.80	197.00	192.50	194.40	676,780
2023-11-02	184.30	192.10	184.30	192.10	633,742
2023-11-01	177.00	185.10	177.00	182.80	1,395,680
2023-10-31	194.10	194.10	181.40	181.50	971,574
2023-10-30	170.20	186.50	170.20	178.70	317,513
2023-10-27	170.00	181.40	170.00	178.70	541,329
2023-10-26	173.00	181.20	172.80	177.00	1,016,628
2023-10-25	174.00	178.30	173.50	177.40	906,859
2023-10-24	176.20	178.60	175.20	176.30	587,673
2023-10-23	170.00	177.90	168.00	177.50	1,518,292
2023-10-20	171.70	172.40	168.80	169.00	751,456
2023-10-19	170.00	178.80	170.00	173.10	852,632
2023-10-18	192.60	192.60	173.60	177.20	866,196
2023-10-17	180.80	184.80	180.80	183.90	988,007
2023-10-16	173.60	185.70	173.60	183.30	638,411
2023-10-13	192.70	192.70	181.40	181.40	959,350
2023-10-12	190.80	190.90	187.30	188.00	847,330
2023-10-11	181.30	193.50	181.30	187.50	627,345
2023-10-10	177.10	192.10	177.10	189.80	640,125
2023-10-09	183.50	187.30	183.50	184.80	624,255
2023-10-06	193.30	193.30	184.70	187.50	813,436
2023-10-05	193.00	193.00	184.60	184.60	723,661
2023-10-04	176.90	186.40	176.90	184.40	1,034,366
2023-10-03	195.50	195.50	184.70	185.10	904,944
2023-10-02	198.70	198.70	185.30	187.10	591,304
2023-09-29	199.40	199.40	192.30	192.60	725,494
2023-09-28	191.70	192.20	187.30	191.40	597,063
2023-09-27	186.00	193.30	186.00	189.40	839,860
2023-09-26	191.60	191.60	186.00	190.20	1,208,747
2023-09-25	200.20	200.20	186.60	187.80	1,060,021
2023-09-22	186.00	195.70	186.00	191.10	1,124,906
2023-09-21	203.40	203.40	194.50	194.50	906,868
2023-09-20	186.00	200.00	186.00	197.00	1,308,314
2023-09-19	190.40	197.00	190.40	195.20	993,852
2023-09-18	200.00	200.80	188.70	188.70	602,777
2023-09-15	186.90	199.20	186.90	192.50	3,089,601
2023-09-14	198.40	198.40	192.20	194.80	791,983
2023-09-13	184.70	197.80	184.70	193.30	711,977
2023-09-12	199.40	199.40	196.10	199.00	627,013
2023-09-11	198.70	200.20	193.50	195.30	629,593
2023-09-08	187.80	191.10	187.80	191.00	492,784
2023-09-07	189.50	191.60	185.60	188.60	872,966
2023-09-06	178.80	194.30	174.00	189.30	1,688,097
2023-09-05	174.00	177.10	174.00	174.90	551,183
2023-09-04	176.80	177.50	174.30	174.70	538,814
2023-09-01	174.00	177.30	174.00	174.10	506,453
2023-08-31	180.00	180.00	174.70	174.70	1,479,739
2023-08-30	175.70	179.70	174.90	175.70	853,429
2023-08-29	170.40	177.70	170.40	176.00	1,481,647
2023-08-28	168.20	168.20	168.20	168.20	0
2023-08-25	167.90	171.30	167.90	168.20	501,871
2023-08-24	175.00	175.00	169.20	169.30	635,608
2023-08-23	168.90	171.00	166.20	168.60	751,322
2023-08-22	165.00	170.00	164.80	166.90	1,089,254
2023-08-21	171.20	173.80	168.40	168.40	685,967
2023-08-18	170.00	174.50	168.40	172.20	528,379
2023-08-17	180.10	180.60	172.80	174.20	860,842
2023-08-16	182.90	185.30	181.90	185.00	403,756
2023-08-15	188.00	188.00	181.80	183.90	503,320
2023-08-14	190.40	190.40	181.20	182.40	553,988
2023-08-11	185.80	188.50	185.80	185.80	466,256
2023-08-10	185.00	189.40	185.00	188.40	725,494
2023-08-09	193.20	193.20	184.80	186.00	710,292
2023-08-08	184.30	185.40	183.00	184.50	750,488
2023-08-07	188.60	188.60	184.00	184.40	807,764
2023-08-04	182.00	187.10	182.00	184.20	1,025,785
2023-08-03	180.20	186.60	179.20	183.20	774,775
2023-08-02	185.00	187.80	181.00	181.90	1,689,023
2023-08-01	197.80	197.80	186.70	187.50	838,936
2023-07-31	193.30	195.70	188.90	188.90	985,298
2023-07-28	190.10	198.40	190.10	194.90	800,916
2023-07-27	198.00	200.40	190.10	190.90	965,066
2023-07-26	197.60	198.60	189.00	196.20	1,358,196
2023-07-25	210.40	210.40	187.00	190.50	1,964,189
2023-07-24	209.00	214.40	209.00	211.20	653,283
2023-07-21	200.80	213.20	200.80	209.00	708,421
2023-07-20	204.80	213.80	204.20	210.40	1,128,072
2023-07-19	205.40	209.00	203.60	205.00	1,012,038
2023-07-18	202.20	202.40	199.50	201.40	829,621
2023-07-17	201.40	202.20	198.30	198.70	710,952
2023-07-14	206.20	206.20	197.50	202.00	1,371,486
2023-07-13	196.30	198.20	193.70	197.80	1,686,888
2023-07-12	191.50	196.00	189.50	195.20	4,296,952
2023-07-11	190.30	191.70	189.80	190.90	1,944,163
2023-07-10	189.70	191.50	188.20	189.60	2,015,963
2023-07-07	198.00	198.00	185.60	189.70	704,070
2023-07-06	192.00	195.20	188.40	189.00	693,416
2023-07-05	195.90	198.70	194.20	194.80	632,966
2023-07-04	196.00	200.00	194.40	197.80	687,161
2023-07-03	195.90	202.60	195.90	199.00	783,109
2023-06-30	193.20	205.40	193.20	202.60	1,296,146
2023-06-29	209.60	210.00	200.20	201.80	557,673
2023-06-28	195.00	209.40	195.00	208.40	503,732
2023-06-27	199.00	199.10	194.70	196.70	491,907
2023-06-26	207.60	207.60	193.20	195.90	731,142
2023-06-23	195.60	202.80	195.60	200.20	901,928
2023-06-22	201.80	204.20	199.30	200.60	537,397
2023-06-21	201.00	204.60	197.70	203.20	775,384
2023-06-20	208.40	208.40	202.80	202.80	444,584
2023-06-19	209.40	210.00	204.80	208.20	516,199
2023-06-16	206.00	211.80	206.00	209.80	1,443,042
2023-06-15	219.20	219.20	207.00	207.20	511,394
2023-06-14	215.40	226.00	210.20	217.40	937,445
2023-06-13	230.80	230.80	223.40	225.00	768,162
2023-06-12	220.20	226.20	220.20	223.40	656,004
2023-06-09	213.40	226.60	213.40	224.00	428,263
2023-06-08	225.00	227.60	223.00	223.40	522,677
2023-06-07	225.40	226.00	222.20	223.20	431,013
2023-06-06	224.80	227.40	221.00	225.80	1,122,685
2023-06-05	237.80	237.80	224.00	224.00	491,030
2023-06-02	230.20	230.20	223.80	227.00	491,281
2023-06-01	217.00	222.20	215.40	219.80	426,714
2023-05-31	218.60	218.60	213.20	214.40	1,073,690
2023-05-30	223.20	225.00	217.20	218.40	651,445
2023-05-29	218.20	218.20	218.20	218.20	0
2023-05-26	218.20	220.00	213.60	218.20	562,358
2023-05-25	214.20	219.80	211.80	215.60	596,680
2023-05-24	211.00	218.00	211.00	212.20	685,243
2023-05-23	221.40	224.20	218.60	220.80	842,751
2023-05-22	220.60	223.40	218.80	220.00	654,815
2023-05-19	222.40	225.10	218.00	220.80	730,970
2023-05-18	223.20	223.20	216.60	218.80	832,243
2023-05-17	217.00	219.20	216.20	216.40	454,346
2023-05-16	218.20	226.80	218.20	221.80	964,910
2023-05-15	234.60	234.60	227.00	228.00	526,272
2023-05-12	233.20	233.20	224.60	224.80	849,727
2023-05-11	230.00	237.00	225.00	225.00	985,588
2023-05-10	236.60	238.00	233.40	236.00	733,871
2023-05-09	255.00	255.00	233.60	236.00	1,093,559
2023-05-08	246.60	246.60	246.60	246.60	0
2023-05-05	247.40	250.00	244.20	246.60	571,797
2023-05-04	248.20	248.20	235.20	240.80	857,545
2023-05-03	240.80	246.20	233.00	240.40	682,001
2023-05-02	241.80	244.00	233.60	233.60	648,478
2023-05-01	241.00	241.00	241.00	241.00	0
2023-04-28	241.20	242.60	239.00	241.00	892,831
2023-04-27	245.00	245.00	240.00	240.60	1,568,798
2023-04-26	247.80	247.80	238.00	244.40	652,649
2023-04-25	248.40	248.40	242.00	242.00	592,899
2023-04-24	238.60	251.00	238.60	246.40	656,180
2023-04-21	251.80	251.80	239.40	242.20	704,202
2023-04-20	244.40	246.40	242.80	245.20	907,947
2023-04-19	247.80	247.80	238.00	244.20	1,169,916
2023-04-18	242.60	242.60	234.80	241.00	855,688
2023-04-17	240.20	241.40	235.20	235.20	1,128,807
2023-04-14	237.00	240.40	235.60	237.40	550,345
2023-04-13	237.60	237.80	231.60	233.80	946,413
2023-04-12	232.40	237.00	226.40	232.60	724,893
2023-04-11	219.00	231.20	219.00	229.40	1,105,020
2023-04-10	222.60	222.60	222.60	222.60	0
2023-04-07	222.60	222.60	222.60	222.60	0
2023-04-06	225.40	225.60	216.40	222.60	1,079,310
2023-04-05	220.80	222.20	213.80	216.20	875,833
2023-04-04	208.00	226.20	208.00	219.20	1,087,233
2023-04-03	210.60	224.80	210.60	218.20	1,252,183
2023-03-31	208.20	226.20	208.20	220.80	1,039,675
2023-03-30	212.60	220.40	212.60	218.60	620,879
2023-03-29	214.60	217.00	207.60	215.40	1,068,219
2023-03-28	217.60	217.60	202.60	205.00	861,345
2023-03-27	208.40	212.60	206.40	207.80	858,646
2023-03-24	213.00	213.00	202.60	206.60	1,132,439
2023-03-23	206.60	210.00	204.20	205.20	1,032,555
2023-03-22	209.80	209.80	203.60	206.20	1,272,228
2023-03-21	193.80	208.40	193.80	206.00	1,546,050
2023-03-20	185.60	197.40	185.00	195.20	2,470,105
2023-03-17	206.00	213.40	186.50	193.70	5,940,378
2023-03-16	210.00	221.60	208.40	215.40	1,909,490
2023-03-15	212.00	220.40	202.40	205.20	7,462,940
2023-03-14	214.00	219.00	207.40	219.00	6,240,323
2023-03-13	232.20	232.20	208.40	210.80	821,702
2023-03-10	230.00	234.20	220.20	222.20	963,780
2023-03-09	252.20	252.20	238.80	241.40	707,406
2023-03-08	246.00	247.00	240.80	240.80	497,127
2023-03-07	255.20	255.60	247.80	247.80	494,310
2023-03-06	247.20	253.40	247.20	252.20	564,616
2023-03-03	247.00	251.20	246.20	248.40	543,531
2023-03-02	245.00	253.00	243.40	243.80	696,798
2023-03-01	258.00	258.00	247.00	250.20	939,676
2023-02-28	247.80	254.20	238.60	249.60	946,219
2023-02-27	247.00	250.40	243.40	247.00	487,782
2023-02-24	247.20	249.60	242.20	242.80	733,177
2023-02-23	246.80	252.40	243.00	246.20	417,929
2023-02-22	242.00	244.60	236.20	243.00	415,443
2023-02-21	249.60	251.80	242.40	242.80	439,650
2023-02-20	246.00	250.80	245.80	246.80	346,114
2023-02-17	260.00	260.00	242.60	245.60	386,602
2023-02-16	258.40	258.40	245.00	249.20	336,537
2023-02-15	243.00	247.60	238.40	246.80	434,887
2023-02-14	255.80	255.80	239.00	240.20	669,179
2023-02-13	251.20	251.40	242.40	249.60	404,572
2023-02-10	232.40	246.00	232.40	242.80	390,773
2023-02-09	253.20	253.20	240.20	244.00	504,148
2023-02-08	231.20	248.40	231.20	244.40	1,115,960
2023-02-07	254.00	254.00	238.80	239.60	444,939
2023-02-06	258.80	258.80	248.40	249.40	608,887
2023-02-03	250.20	260.20	250.20	254.00	493,226
2023-02-02	248.20	262.00	241.60	256.00	811,097
2023-02-01	238.00	247.00	238.00	239.40	466,670
2023-01-31	252.60	252.60	238.60	239.00	533,911
2023-01-30	252.20	252.20	239.60	243.00	1,425,851
2023-01-27	237.80	245.00	236.80	245.00	731,580
2023-01-26	236.20	249.20	236.20	240.00	697,569
2023-01-25	244.80	245.00	232.80	235.40	889,863
2023-01-24	229.20	249.80	229.20	245.00	847,750
2023-01-23	221.00	230.60	220.00	228.00	437,829
2023-01-20	215.60	221.20	211.20	218.60	616,148
2023-01-19	231.00	233.60	215.40	218.20	439,650
2023-01-18	249.00	249.00	232.00	234.80	619,241
2023-01-17	245.00	246.20	233.80	242.20	1,763,652
2023-01-16	238.40	240.40	229.40	237.60	458,238
2023-01-13	226.00	231.40	221.00	231.40	659,487
2023-01-12	214.80	223.60	214.00	220.60	908,542
2023-01-11	208.40	217.40	207.40	214.80	544,281
2023-01-10	207.40	211.40	205.80	207.80	569,806
2023-01-09	207.20	212.60	198.10	209.60	486,070
2023-01-06	192.80	198.80	191.20	197.90	392,755
2023-01-05	193.00	198.50	191.20	193.70	292,310
2023-01-04	192.90	197.10	189.90	194.90	824,285
2023-01-03	186.80	198.10	186.80	192.30	727,931
2023-01-02	190.60	190.60	190.60	190.60	0
2022-12-30	184.50	192.20	184.50	190.60	162,804
2022-12-29	194.90	194.90	184.60	191.10	303,098
2022-12-28	188.90	189.60	182.90	186.10	637,944
2022-12-27	189.90	189.90	189.90	189.90	0
2022-12-26	189.90	189.90	189.90	189.90	0
2022-12-23	188.90	191.90	187.80	189.90	366,214
2022-12-22	199.00	199.00	189.30	189.80	308,088
2022-12-21	183.60	194.20	183.60	192.50	1,584,856
2022-12-20	201.40	201.40	186.40	187.70	994,516
2022-12-19	193.60	195.00	182.90	192.30	553,527
2022-12-16	199.30	199.30	179.40	186.90	4,052,280
2022-12-15	190.40	196.20	190.40	192.00	988,126
2022-12-14	198.00	205.00	196.00	199.90	755,399
2022-12-13	193.80	210.20	190.50	204.80	1,720,423
2022-12-12	193.70	195.40	190.50	194.10	615,276
2022-12-09	187.30	191.10	185.10	191.10	591,165
2022-12-08	186.20	190.20	185.40	187.30	985,215
2022-12-07	187.70	194.50	187.70	189.00	980,973
2022-12-06	201.20	201.20	192.90	196.70	1,032,861
2022-12-05	205.00	208.00	201.60	202.60	340,231
2022-12-02	218.40	218.40	203.60	204.40	1,799,775
2022-12-01	205.80	218.00	200.20	212.60	1,058,274
2022-11-30	210.00	210.00	196.50	196.50	13,171,607
2022-11-29	198.20	211.00	198.20	203.80	937,042
2022-11-28	219.60	219.60	202.80	208.00	1,074,069
2022-11-25	213.40	213.40	203.20	209.60	447,942
2022-11-24	205.20	217.20	202.40	210.20	1,480,944
2022-11-23	213.40	213.40	199.80	201.80	1,402,246
2022-11-22	218.20	218.20	200.20	209.20	825,159
2022-11-21	215.00	215.00	200.40	210.60	585,457
2022-11-18	200.60	211.00	200.40	211.00	1,300,328
2022-11-17	216.40	216.60	204.60	205.80	871,544
2022-11-16	223.00	232.80	208.60	213.60	1,129,678
2022-11-15	231.40	243.00	230.80	234.00	804,023
2022-11-14	235.20	247.20	227.00	242.60	1,862,697
2022-11-11	241.00	251.00	237.20	246.40	1,694,453
2022-11-10	217.60	245.00	215.00	241.40	439,840
2022-11-09	233.40	233.40	218.40	221.20	323,492
2022-11-08	216.80	225.60	215.20	224.00	289,811
2022-11-07	215.40	221.00	208.40	217.40	426,058
2022-11-04	206.00	215.00	201.40	211.20	377,414
2022-11-03	221.40	221.40	190.20	202.60	486,019
2022-11-02	217.00	217.00	206.40	211.60	1,468,174
2022-11-01	208.60	217.40	204.20	208.80	577,710
2022-10-31	214.60	214.60	199.30	199.30	460,215
2022-10-28	210.40	215.20	208.20	209.00	378,911
2022-10-27	222.60	222.60	210.80	220.20	414,362
2022-10-26	212.80	221.60	210.60	220.60	394,171
2022-10-25	206.00	213.40	200.80	211.60	442,883
2022-10-24	196.40	204.00	195.10	200.60	1,062,354
2022-10-21	200.80	200.80	188.70	192.70	690,285
2022-10-20	184.80	192.90	184.60	192.00	5,578,257
2022-10-19	185.40	188.80	180.10	187.90	6,742,540
2022-10-18	186.80	190.20	183.10	188.60	2,976,835
2022-10-17	172.00	184.70	172.00	181.40	879,816
2022-10-14	182.90	182.90	176.30	177.80	1,137,089
2022-10-13	166.20	180.10	166.20	175.00	4,411,717
2022-10-12	180.00	181.30	173.70	173.90	607,990
2022-10-11	195.00	195.00	181.30	183.30	453,920
2022-10-10	201.20	201.20	190.90	192.30	305,988
2022-10-07	207.00	207.20	196.60	196.60	347,904
2022-10-06	205.40	208.20	202.60	204.80	445,467
2022-10-05	215.40	215.40	202.20	203.60	675,172
2022-10-04	197.50	206.40	195.00	206.40	823,218
2022-10-03	182.20	193.50	182.20	193.50	999,522
2022-09-30	176.20	191.40	176.20	188.00	670,948
2022-09-29	188.20	190.30	179.70	182.60	699,902
2022-09-28	193.90	202.00	189.80	194.60	716,577
2022-09-27	213.80	215.80	203.40	203.40	437,715
2022-09-26	211.20	215.40	206.60	212.20	1,414,137
2022-09-23	222.00	222.40	213.60	214.00	720,282
2022-09-22	227.60	236.80	224.20	224.20	630,219
2022-09-21	235.00	243.20	234.00	237.40	1,071,044
2022-09-20	272.80	272.80	243.40	245.60	2,104,207
2022-09-19	266.20	266.20	266.20	266.20	0
2022-09-16	272.40	272.40	251.40	266.20	4,514,678
2022-09-15	244.00	260.00	244.00	260.00	1,212,051
2022-09-14	251.00	258.60	242.00	249.00	844,849
2022-09-13	269.40	282.40	255.60	258.60	727,836
2022-09-12	265.20	282.80	261.60	281.40	1,046,527
2022-09-09	258.00	268.20	238.80	259.00	3,408,780
2022-09-08	286.60	309.60	286.60	303.40	3,126,822
2022-09-07	287.80	303.20	287.80	299.00	1,561,042
2022-09-06	288.40	303.80	287.00	300.60	1,793,434
2022-09-05	268.80	300.00	259.20	296.80	1,398,561
2022-09-02	247.00	283.00	244.60	277.00	1,242,355
2022-09-01	241.80	243.60	235.00	237.00	569,658
2022-08-31	253.60	253.60	248.60	250.40	726,419
2022-08-30	249.00	260.40	247.80	249.80	532,512
2022-08-29	247.80	247.80	247.80	247.80	0
2022-08-26	246.80	254.20	246.20	247.80	246,623
2022-08-25	240.00	254.20	240.00	249.80	238,350
2022-08-24	242.80	248.00	238.60	244.60	174,877
2022-08-23	227.80	243.00	227.80	241.60	372,838
2022-08-22	263.60	263.60	226.80	239.00	283,409
2022-08-19	252.20	261.20	252.20	256.80	446,907
2022-08-18	262.00	262.00	253.80	257.40	165,371
2022-08-17	260.80	273.00	258.60	263.80	268,153
2022-08-16	281.20	283.60	270.40	273.60	478,109
2022-08-15	288.40	288.40	276.00	281.60	470,895
2022-08-12	271.40	282.20	270.40	281.20	711,417
2022-08-11	265.60	271.00	259.00	270.80	731,862
2022-08-10	249.00	262.00	245.40	260.60	885,181
2022-08-09	262.20	262.20	249.20	250.80	238,962
2022-08-08	244.00	263.40	244.00	256.60	317,882
2022-08-05	272.00	272.00	253.80	254.00	386,650
2022-08-04	258.00	263.60	257.80	260.00	592,530
2022-08-03	250.40	254.80	247.40	254.20	304,797
2022-08-02	252.80	259.80	243.40	250.40	510,397
2022-08-01	248.00	256.20	248.00	255.40	603,621
2022-07-29	249.20	258.20	248.60	255.00	2,656,580
2022-07-28	227.60	249.00	227.60	249.00	958,182
2022-07-27	240.80	243.20	237.40	238.00	1,835,331
2022-07-26	238.40	255.40	234.00	239.60	1,182,134
2022-07-25	248.80	248.80	227.20	228.40	820,698
2022-07-22	244.40	244.40	233.00	237.60	679,331
2022-07-21	228.00	239.40	222.80	235.00	1,993,643
2022-07-20	225.40	232.00	223.00	227.60	4,114,858
2022-07-19	220.60	225.60	217.20	225.40	396,308
2022-07-18	206.20	224.60	206.20	222.00	532,250
2022-07-15	217.00	217.00	205.00	216.20	314,078
2022-07-14	220.00	220.00	206.60	208.00	451,499
2022-07-13	204.60	219.80	204.60	216.20	664,602
2022-07-12	221.60	221.60	203.40	213.60	420,558
2022-07-11	208.60	216.40	208.00	212.80	548,919
2022-07-08	215.00	220.20	213.00	218.60	857,760
2022-07-07	215.00	224.20	215.00	223.00	722,656
2022-07-06	205.00	221.40	205.00	217.00	875,444
2022-07-05	233.60	233.60	215.40	216.00	563,160
2022-07-04	225.00	232.40	223.00	223.00	624,648
2022-07-01	240.00	240.20	225.40	232.00	756,945
2022-06-30	244.20	251.60	241.60	241.60	1,764,511
2022-06-29	267.00	267.00	256.00	256.00	716,544
2022-06-28	276.00	277.60	265.60	265.80	506,456
2022-06-27	271.80	280.60	271.80	272.20	323,159
2022-06-24	266.60	272.80	266.60	269.40	344,483
2022-06-23	261.60	268.00	259.20	264.80	297,057
2022-06-22	263.80	266.40	249.60	264.20	459,403
2022-06-21	250.20	263.60	250.20	260.00	286,447
2022-06-20	260.80	260.80	252.60	255.60	449,649
2022-06-17	254.80	263.00	247.80	253.40	1,554,129
2022-06-16	255.00	255.20	242.80	246.60	1,188,025
2022-06-15	254.60	258.60	248.40	257.60	1,114,952
2022-06-14	266.00	266.80	250.60	250.60	882,559
2022-06-13	281.00	281.00	259.80	260.80	550,678
2022-06-10	287.60	299.00	281.00	281.00	533,098
2022-06-09	313.60	317.80	299.40	299.40	367,092
2022-06-08	323.40	325.00	317.80	320.00	348,021
2022-06-07	328.60	332.40	316.40	324.80	555,224
2022-06-06	329.20	337.00	318.40	337.00	549,819
2022-06-03	317.00	317.00	317.00	317.00	0
2022-06-02	317.00	317.00	317.00	317.00	0
2022-06-01	321.00	323.40	309.80	317.00	555,496
2022-05-31	306.80	324.00	306.80	322.20	14,485,892
2022-05-30	311.60	326.40	311.60	322.20	552,073
2022-05-27	315.00	322.00	307.60	318.20	1,817,275
2022-05-26	308.40	315.40	296.20	313.60	985,076
2022-05-25	302.60	304.00	294.00	299.60	600,250
2022-05-24	302.60	310.60	293.20	294.40	573,576
2022-05-23	296.40	302.60	290.40	302.60	675,211
2022-05-20	261.20	292.40	261.20	285.00	695,117
2022-05-19	266.60	276.60	266.60	272.80	967,704
2022-05-18	297.20	297.20	278.80	279.00	886,367
2022-05-17	282.60	285.60	278.00	283.80	733,354
2022-05-16	271.20	282.20	271.20	274.40	984,662
2022-05-13	271.20	284.60	265.60	275.00	2,363,857
2022-05-12	254.60	261.00	243.80	255.40	457,408
2022-05-11	272.20	272.20	261.00	265.20	842,076
2022-05-10	274.60	274.80	262.20	263.80	962,936
2022-05-09	277.60	280.40	267.00	268.20	333,854
2022-05-06	284.00	284.00	273.20	278.80	818,088
2022-05-05	296.00	299.00	284.00	285.00	331,601
2022-05-04	295.60	296.00	288.00	288.40	328,431
2022-05-03	301.00	308.20	296.20	296.20	1,184,785
2022-05-02	306.20	306.20	306.20	306.20	0
2022-04-29	312.20	312.40	304.20	306.20	324,998
2022-04-28	289.00	308.00	289.00	303.40	569,899
2022-04-27	315.00	315.00	296.80	298.40	407,606
2022-04-26	318.00	320.40	303.80	303.80	529,230
2022-04-25	321.80	321.80	306.40	312.60	409,680
2022-04-22	329.40	333.40	320.80	325.00	580,704
2022-04-21	340.00	341.00	328.40	331.60	260,715
2022-04-20	325.00	342.40	325.00	337.00	533,096
2022-04-19	326.60	332.80	320.80	328.00	493,403
2022-04-18	328.40	328.40	328.40	328.40	0
2022-04-15	328.40	328.40	328.40	328.40	0
2022-04-14	307.20	330.20	307.20	328.40	567,959
2022-04-13	322.00	323.60	314.40	321.60	292,608
2022-04-12	320.00	329.80	317.20	322.40	598,980
2022-04-11	331.40	333.60	324.80	328.40	504,379
2022-04-08	327.20	336.40	327.20	330.80	429,868
2022-04-07	344.20	344.20	323.80	329.00	370,676
2022-04-06	344.00	344.60	331.60	333.00	735,640
2022-04-05	353.80	353.80	340.00	341.80	437,329
2022-04-04	348.40	369.20	343.00	350.00	645,881
2022-04-01	378.80	378.80	358.60	365.00	1,037,070
2022-03-31	349.00	351.50	340.50	351.50	670,986
2022-03-30	332.00	350.50	332.00	341.50	752,230
2022-03-29	331.00	347.50	321.00	347.50	915,809
2022-03-28	300.00	317.50	300.00	316.50	908,012
2022-03-25	304.00	332.00	304.00	313.50	1,315,731
2022-03-24	370.00	370.00	306.00	318.00	1,392,452
2022-03-23	290.00	300.00	287.50	289.50	1,130,938
2022-03-22	312.50	312.50	292.00	297.00	563,520
2022-03-21	315.00	315.00	296.00	296.50	1,181,322
2022-03-18	288.50	307.50	282.00	307.50	4,467,062
2022-03-17	290.50	294.00	275.50	280.00	845,624
2022-03-16	279.50	290.00	271.50	288.50	3,227,455
2022-03-15	264.00	272.00	264.00	266.50	1,082,109
2022-03-14	285.50	285.50	271.00	275.00	1,505,970
2022-03-11	285.00	285.00	272.50	272.50	914,711
2022-03-10	304.50	304.50	279.00	280.50	1,047,450
2022-03-09	274.00	294.00	274.00	290.00	841,215
2022-03-08	269.50	283.50	269.00	274.50	868,075
2022-03-07	299.00	299.00	257.50	274.00	1,376,357
2022-03-04	288.50	303.50	283.00	283.00	651,361
2022-03-03	322.50	322.50	297.00	297.00	842,242
2022-03-02	322.00	322.00	302.50	313.00	731,863
2022-03-01	332.00	338.50	304.00	308.50	714,103
2022-02-28	338.00	342.00	327.50	338.50	3,105,679
2022-02-25	321.00	338.50	318.50	338.50	931,208
2022-02-24	354.00	354.00	319.50	324.50	1,233,235
2022-02-23	373.00	373.00	343.50	345.50	433,779
2022-02-22	374.00	374.00	350.50	356.00	508,687
2022-02-21	365.00	365.00	349.50	357.00	1,412,976
2022-02-18	397.00	397.00	361.50	363.00	673,751
2022-02-17	398.00	398.00	376.00	378.50	587,525
2022-02-16	363.00	383.00	363.00	377.00	499,980
2022-02-15	350.50	379.00	350.50	377.50	350,901
2022-02-14	398.50	398.50	363.00	364.00	661,836
2022-02-11	367.00	382.00	364.00	380.50	406,885
2022-02-10	348.00	378.00	348.00	376.00	892,388
2022-02-09	365.50	368.00	357.50	365.50	480,370
2022-02-08	347.00	367.50	347.00	366.00	76,619
2022-02-07	385.00	385.00	359.50	366.00	346,113
2022-02-04	383.00	385.50	364.00	365.50	441,849
2022-02-03	373.50	392.50	373.50	382.00	881,314
2022-02-02	399.50	399.50	380.50	392.00	283,106
2022-02-01	374.00	394.50	374.00	380.00	725,463
2022-01-31	363.50	382.50	363.50	381.50	382,104
2022-01-28	364.50	368.00	359.00	364.50	526,071
2022-01-27	363.50	369.00	359.50	366.00	436,114
2022-01-26	375.00	377.00	367.00	367.50	797,352
2022-01-25	375.00	380.50	367.50	372.50	537,971
2022-01-24	388.00	393.00	364.50	371.00	698,655
2022-01-21	387.50	393.50	381.50	385.50	672,809
2022-01-20	411.00	411.00	386.00	395.50	568,300
2022-01-19	374.00	398.00	374.00	391.00	829,246
2022-01-18	399.50	399.50	379.00	386.50	944,725
2022-01-17	388.00	391.50	375.00	390.50	707,670
2022-01-14	392.50	402.50	388.00	388.00	1,309,098
2022-01-13	408.00	413.00	405.00	406.50	247,551
2022-01-12	402.00	415.00	402.00	408.00	246,445
2022-01-11	425.50	425.50	401.50	409.00	1,177,867
2022-01-10	407.00	420.50	401.50	408.00	479,777
2022-01-07	432.00	437.50	415.50	419.50	732,532
2022-01-06	464.50	469.00	432.50	432.50	590,920
2022-01-05	478.50	484.00	468.50	471.00	733,351
2022-01-04	500.00	500.00	482.00	482.00	447,826
2022-01-03	493.00	493.00	493.00	493.00	0
2021-12-31	485.00	493.00	482.50	493.00	209,308
2021-12-30	485.50	487.00	483.00	486.00	208,930
2021-12-29	495.00	496.50	483.00	486.50	344,613
2021-12-28	479.00	479.00	479.00	479.00	0
2021-12-27	479.00	479.00	479.00	479.00	0
2021-12-24	480.00	481.50	479.00	479.00	24,208
2021-12-23	478.50	481.50	477.00	478.50	234,823
2021-12-22	462.00	478.50	462.00	478.50	232,310
2021-12-21	475.50	480.50	468.50	474.50	302,902
2021-12-20	458.00	472.00	457.50	469.50	557,738
2021-12-17	495.00	495.00	467.00	469.50	11,313,703
2021-12-16	502.00	502.00	478.00	478.00	1,075,304
2021-12-15	485.00	485.00	476.50	480.00	1,786,248
2021-12-14	487.00	487.00	473.00	480.00	1,088,729
2021-12-13	474.00	486.00	473.00	475.00	536,891
2021-12-10	479.50	481.50	468.50	480.00	991,065
2021-12-09	497.00	497.00	466.50	475.00	771,492
2021-12-08	480.50	507.00	480.50	485.00	561,247
2021-12-07	475.50	505.00	475.50	505.00	902,075
2021-12-06	496.50	496.50	481.00	491.00	1,199,266
2021-12-03	486.00	488.00	471.00	476.00	530,333
2021-12-02	496.50	500.00	481.50	481.50	526,525
2021-12-01	493.50	504.00	490.50	500.00	671,033
2021-11-30	526.00	526.00	488.00	488.00	8,065,103
2021-11-29	528.00	530.00	515.00	525.00	980,410
2021-11-26	554.00	554.00	505.00	508.00	842,509
2021-11-25	554.00	555.00	525.00	530.00	916,374
2021-11-24	526.00	551.00	515.00	527.00	948,146
2021-11-23	541.00	562.00	541.00	548.00	1,271,285
2021-11-22	537.00	553.00	531.00	550.00	1,241,073
2021-11-19	552.00	552.00	529.00	533.00	4,865,787
2021-11-18	526.00	538.00	522.00	530.00	493,987
2021-11-17	552.00	563.00	521.00	521.00	713,746
2021-11-16	524.00	571.00	524.00	565.00	2,351,504
2021-11-15	563.00	563.00	545.00	550.00	332,368
2021-11-12	562.00	562.00	529.00	548.00	1,008,684
2021-11-11	527.00	552.00	527.00	552.00	543,756
2021-11-10	550.00	550.00	534.00	542.00	974,391
2021-11-09	530.00	548.00	527.00	533.00	1,054,131
2021-11-08	551.00	551.00	524.00	530.00	354,493
2021-11-05	540.00	549.00	526.00	546.00	426,703
2021-11-04	538.00	538.00	517.00	528.00	1,520,827
2021-11-03	529.00	535.00	520.00	520.00	650,699
2021-11-02	507.00	530.00	507.00	525.00	420,397
2021-11-01	503.00	512.00	496.50	510.00	511,464
2021-10-29	508.00	508.00	496.00	496.00	436,984
2021-10-28	514.00	514.00	497.00	500.00	345,256
2021-10-27	515.00	515.00	498.50	502.00	405,367
2021-10-26	464.50	502.00	464.50	502.00	586,983
2021-10-25	489.00	489.00	465.00	483.50	352,855
2021-10-22	468.00	473.00	465.00	467.00	550,770
2021-10-21	450.00	473.00	450.00	471.50	605,556
2021-10-20	480.00	480.00	457.50	462.00	878,098
2021-10-19	481.00	483.50	467.50	472.50	490,999
2021-10-18	456.50	474.50	456.50	471.50	369,835
2021-10-15	476.00	476.50	466.50	470.00	408,813
2021-10-14	467.00	474.50	466.50	474.00	809,861
2021-10-13	451.50	473.50	450.00	463.50	682,963
2021-10-12	463.50	478.00	463.50	466.50	2,509,089
2021-10-11	519.00	519.00	470.50	470.50	1,416,904
2021-10-08	509.00	509.00	492.50	495.50	622,714
2021-10-07	509.00	509.00	494.00	499.50	570,250
2021-10-06	494.00	505.00	482.00	505.00	587,896
2021-10-05	494.00	499.50	475.50	498.50	665,408
2021-10-04	501.00	501.00	483.50	485.00	555,616
2021-10-01	498.00	502.00	491.50	501.00	373,860
2021-09-30	520.00	520.00	488.50	504.00	684,968
2021-09-29	516.00	516.00	495.00	497.00	848,553
2021-09-28	541.00	541.00	493.50	501.00	5,224,794
2021-09-27	551.00	551.00	523.00	523.00	4,115,613
2021-09-24	540.00	553.00	534.00	540.00	13,929,302
2021-09-23	540.00	550.00	540.00	546.00	974,624
2021-09-22	555.00	568.00	547.00	547.00	860,547
2021-09-21	567.00	569.00	545.00	569.00	682,103
2021-09-20	549.00	555.00	531.00	547.00	1,207,612
2021-09-17	540.00	550.00	523.00	550.00	25,982,313
2021-09-16	518.00	546.00	517.00	535.00	2,594,388
2021-09-15	512.00	529.00	505.00	520.00	2,342,483
2021-09-14	512.00	519.00	509.00	514.00	675,559
2021-09-13	525.00	525.00	495.00	516.00	392,169
2021-09-10	509.00	511.00	502.00	502.00	299,206
2021-09-09	493.50	516.00	492.50	510.00	657,876
2021-09-08	498.00	505.00	493.50	500.00	1,715,220
2021-09-07	510.00	512.00	501.00	501.00	309,675
2021-09-06	506.50	510.00	502.00	510.00	240,169
2021-09-03	515.00	515.00	504.00	505.00	307,269
2021-09-02	514.50	527.50	501.00	512.50	366,156
2021-09-01	510.00	518.50	494.20	510.00	440,379
2021-08-31	520.00	520.00	484.40	506.00	483,056
2021-08-30	513.50	513.50	513.50	513.50	0
2021-08-27	489.00	532.00	483.00	513.50	237,094
2021-08-26	500.00	500.00	485.60	489.00	379,586
2021-08-25	499.80	499.80	483.20	490.00	314,151
2021-08-24	500.00	501.00	484.20	488.00	141,329
2021-08-23	520.00	520.00	490.40	498.00	223,726
2021-08-20	525.00	525.00	488.60	504.00	1,226,634
2021-08-19	515.00	515.00	499.00	502.50	851,396
2021-08-18	513.00	516.00	502.00	509.00	408,368
2021-08-17	524.50	524.50	500.50	510.00	537,856
2021-08-16	499.00	517.00	499.00	510.00	2,634,148
2021-08-13	510.50	514.50	502.00	505.00	320,769
2021-08-12	512.50	515.50	497.60	500.00	2,279,687
2021-08-11	546.50	546.50	505.00	512.50	751,882
2021-08-10	565.50	565.50	515.00	522.00	671,092
2021-08-09	540.00	555.00	536.50	540.00	3,428,529
2021-08-06	536.00	549.00	510.00	533.00	1,686,215
2021-08-05	521.00	521.00	500.00	513.50	1,016,664
2021-08-04	500.00	535.00	489.20	518.50	251,150
2021-08-03	505.00	505.00	494.60	500.00	214,057
2021-08-02	480.00	500.50	480.00	495.00	100,639
2021-07-30	518.00	518.00	480.20	485.00	380,662
2021-07-29	481.60	498.00	481.20	495.00	1,958,972
2021-07-28	498.20	512.50	493.20	495.00	409,301
2021-07-27	495.60	503.50	489.00	495.00	456,841
2021-07-26	484.00	517.00	475.00	499.60	1,572,789
2021-07-23	452.15	492.30	452.15	484.00	1,282,948
2021-07-22	450.00	461.65	441.00	455.00	3,963,424
2021-07-21	420.00	454.60	420.00	452.00	47,627,185

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809