Genuit Group Share History

Genuit Group Share Price history. The following table shows end-of-day data GEN historical share prices for Genuit 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	263.80	264.80	257.00	259.40	3,111,207
2026-09-17	258.00	265.00	254.00	263.80	1,355,985
2026-09-16	258.00	258.40	253.60	257.00	1,703,240
2026-09-15	247.60	256.40	247.60	253.00	1,077,988
2026-09-14	253.00	254.40	248.80	248.80	904,775
2026-09-11	258.00	258.00	253.60	255.20	960,592
2026-09-10	253.80	260.40	253.20	253.80	3,507,201
2026-09-09	262.00	263.60	259.00	260.00	523,053
2026-09-08	270.20	270.20	258.80	264.00	1,585,811
2026-09-07	267.00	269.80	263.00	264.40	416,857
2026-09-04	269.00	269.00	264.40	266.60	1,769,995
2026-09-03	267.40	267.40	259.20	265.00	1,535,586
2026-09-02	274.00	274.00	259.00	262.60	1,859,523
2026-09-01	269.80	272.00	263.80	268.00	975,618
2026-08-31	276.00	276.00	276.00	276.00	0
2026-08-28	280.80	281.60	275.60	276.00	759,822
2026-08-27	284.40	290.00	279.60	279.60	952,657
2026-08-26	291.60	293.00	289.00	291.60	680,227
2026-08-25	276.20	291.60	276.20	291.60	955,581
2026-08-24	284.00	285.00	282.00	283.80	563,580
2026-08-21	281.00	284.00	277.60	283.00	470,772
2026-08-20	283.20	285.20	276.00	278.00	808,138
2026-08-19	272.80	283.60	269.80	282.80	1,395,088
2026-08-18	271.60	272.20	264.80	269.80	1,490,923
2026-08-17	283.60	283.60	271.20	271.60	629,173
2026-08-14	284.20	289.00	281.60	283.60	610,695
2026-08-13	290.80	290.80	279.20	283.00	927,478
2026-08-12	294.20	294.20	282.20	283.60	1,120,041
2026-08-11	296.40	297.60	281.60	288.00	4,910,787
2026-08-10	312.20	314.20	303.40	305.20	1,024,129
2026-08-07	294.20	314.60	294.20	313.60	1,230,262
2026-08-06	304.40	304.40	295.60	302.40	847,160
2026-08-05	295.80	299.80	293.20	296.80	3,762,237
2026-08-04	281.60	295.20	281.60	293.40	639,725
2026-08-03	281.40	291.00	275.00	287.00	565,222
2026-07-31	282.60	282.60	271.20	271.20	349,699
2026-07-30	270.60	282.40	266.00	274.40	553,613
2026-07-29	263.60	270.80	261.60	265.00	511,203
2026-07-28	269.00	270.60	267.00	270.40	583,400
2026-07-27	273.40	273.60	266.00	268.00	768,088
2026-07-24	257.20	270.20	257.20	270.20	987,359
2026-07-23	280.40	280.40	263.00	263.20	566,129
2026-07-22	276.00	277.00	266.40	275.20	545,327
2026-07-21	265.40	277.60	265.40	272.20	539,827
2026-07-20	267.00	271.00	264.60	266.20	371,123
2026-07-17	273.20	273.80	269.20	269.80	481,626
2026-07-16	260.00	273.00	260.00	272.00	511,030
2026-07-15	264.00	270.00	259.60	267.20	530,443
2026-07-14	252.00	263.60	252.00	262.20	626,145
2026-07-13	267.80	267.80	256.60	258.60	515,745
2026-07-10	252.80	259.20	252.20	259.20	477,446
2026-07-09	254.00	254.00	248.00	252.80	538,901
2026-07-08	255.00	259.00	247.20	248.40	1,531,867
2026-07-07	267.80	270.80	257.00	260.40	854,052
2026-07-06	276.60	276.60	265.80	267.80	707,476
2026-07-03	275.00	277.20	272.40	276.60	702,439
2026-07-02	279.00	281.80	271.20	272.80	1,182,010
2026-07-01	286.40	286.40	274.60	281.20	649,408
2026-06-30	285.20	285.20	273.20	277.00	1,167,520
2026-06-29	278.60	283.40	276.40	276.40	1,114,051
2026-06-26	292.40	294.00	280.60	285.80	993,666
2026-06-25	272.40	291.00	272.40	291.00	1,056,541
2026-06-24	268.00	274.20	263.20	272.60	815,771
2026-06-23	264.20	266.00	261.20	263.20	1,218,870
2026-06-22	261.40	268.60	258.80	268.60	757,982
2026-06-19	272.40	273.60	262.60	262.60	5,355,147
2026-06-18	269.00	274.80	267.00	274.80	797,585
2026-06-17	272.20	274.60	267.20	271.60	872,863
2026-06-16	268.00	272.00	266.20	271.20	633,276
2026-06-15	272.60	281.60	270.20	270.20	3,401,432
2026-06-12	262.20	276.00	262.20	266.00	1,390,500
2026-06-11	259.00	261.40	255.00	257.20	1,113,381
2026-06-10	263.80	264.40	257.40	259.00	1,466,420
2026-06-09	250.00	266.00	250.00	262.40	1,990,875
2026-06-08	252.00	254.20	247.20	254.20	2,265,263
2026-06-05	260.80	260.80	252.00	252.60	814,884
2026-06-04	257.40	258.60	252.80	254.00	556,505
2026-06-03	258.00	258.00	250.20	252.00	1,788,849
2026-06-02	242.00	254.80	242.00	253.80	1,991,701
2026-06-01	260.00	260.40	242.60	243.20	1,612,447
2026-05-29	262.00	266.00	260.60	261.00	3,469,916
2026-05-28	269.60	269.60	257.00	260.80	2,430,026
2026-05-27	254.00	271.00	254.00	261.20	2,695,098
2026-05-26	259.00	262.40	258.40	259.00	5,051,753
2026-05-25	257.80	257.80	257.80	257.80	0
2026-05-22	255.00	259.40	245.80	257.80	2,536,502
2026-05-21	267.60	267.60	259.80	261.80	2,867,174
2026-05-20	255.00	263.00	251.40	260.00	833,657
2026-05-19	253.60	256.20	252.40	254.20	709,406
2026-05-18	245.00	253.60	245.00	253.60	740,016
2026-05-15	245.20	254.20	245.20	250.40	1,707,364
2026-05-14	246.80	250.00	246.20	249.20	642,071
2026-05-13	251.40	251.40	243.60	246.80	788,699
2026-05-12	248.80	249.20	244.00	246.20	831,768
2026-05-11	252.00	257.00	251.00	251.60	468,950
2026-05-08	259.00	264.80	257.20	258.80	726,608
2026-05-07	266.80	267.20	261.80	261.80	1,087,932
2026-05-06	251.40	262.20	248.60	262.00	7,784,408
2026-05-05	258.60	258.60	241.00	245.00	2,253,558
2026-05-04	253.20	253.20	253.20	253.20	0
2026-05-01	254.00	256.00	251.20	253.20	952,317
2026-04-30	252.00	257.80	250.00	256.80	1,097,086
2026-04-29	278.00	278.00	255.80	260.40	1,426,250
2026-04-28	273.80	273.80	264.80	268.40	2,074,786
2026-04-27	269.80	269.80	258.80	268.80	4,717,861
2026-04-24	294.00	294.00	268.40	268.40	3,561,355
2026-04-23	304.80	304.80	290.00	291.00	577,788
2026-04-22	294.00	299.60	293.40	298.40	767,920
2026-04-21	314.80	314.80	288.80	294.80	3,197,095
2026-04-20	317.40	317.40	305.80	306.80	846,971
2026-04-17	301.20	320.00	301.20	320.00	10,105,096
2026-04-16	307.60	313.60	307.60	310.40	967,147
2026-04-15	310.00	312.00	305.60	307.20	419,563
2026-04-14	307.80	313.60	303.80	310.80	1,558,318
2026-04-13	299.60	301.80	297.20	300.00	597,404
2026-04-10	289.80	304.20	289.80	302.00	1,983,754
2026-04-09	299.80	299.80	294.00	297.40	1,233,608
2026-04-08	296.20	306.40	295.40	301.00	2,858,203
2026-04-07	295.20	295.20	281.00	283.80	638,943
2026-04-06	289.50	289.50	289.50	289.50	0
2026-04-03	289.50	289.50	289.50	289.50	0
2026-04-02	292.00	292.00	279.00	289.50	2,831,702
2026-04-01	297.00	297.00	289.00	289.00	2,283,578
2026-03-31	281.50	292.50	281.50	286.50	929,018
2026-03-30	280.00	288.50	280.00	286.00	801,582
2026-03-27	296.00	296.50	284.50	286.00	1,804,149
2026-03-26	295.00	298.00	293.00	295.00	1,154,029
2026-03-25	297.50	301.50	294.50	299.00	590,281
2026-03-24	291.00	295.00	286.00	291.50	834,877
2026-03-23	283.50	299.50	277.50	293.00	1,915,549
2026-03-20	288.50	295.50	286.00	289.00	2,038,162
2026-03-19	299.50	299.50	279.00	286.50	2,243,612
2026-03-18	294.50	302.50	292.00	292.50	729,960
2026-03-17	294.50	301.00	292.50	292.50	701,456
2026-03-16	314.00	314.00	299.50	300.50	445,698
2026-03-13	327.00	327.00	304.50	304.50	658,773
2026-03-12	317.50	321.00	311.50	316.00	1,926,416
2026-03-11	316.00	324.50	309.00	320.50	1,826,613
2026-03-10	314.00	338.00	314.00	321.00	1,010,260
2026-03-09	311.00	312.00	302.50	304.50	1,396,616
2026-03-06	349.50	349.50	316.50	317.00	836,586
2026-03-05	351.50	355.00	338.00	338.00	1,105,264
2026-03-04	354.00	359.00	347.00	350.00	2,447,089
2026-03-03	375.00	375.00	357.00	360.00	2,199,421
2026-03-02	387.00	387.00	368.50	372.50	2,504,395
2026-02-27	386.00	386.00	374.00	381.00	1,737,042
2026-02-26	373.00	377.00	370.50	375.50	552,526
2026-02-25	384.00	384.00	373.50	373.50	464,565
2026-02-24	382.00	382.00	374.50	375.00	531,302
2026-02-23	390.00	390.00	372.00	377.50	595,119
2026-02-20	380.00	382.00	370.00	381.00	472,234
2026-02-19	362.50	374.50	362.50	370.00	334,736
2026-02-18	383.50	383.50	368.00	372.00	504,991
2026-02-17	381.00	381.00	366.50	372.00	976,890
2026-02-16	374.00	374.00	368.00	369.50	242,357
2026-02-13	367.50	371.00	365.00	371.00	220,839
2026-02-12	368.00	372.50	362.50	368.50	658,873
2026-02-11	358.00	369.00	358.00	365.50	1,217,763
2026-02-10	351.00	367.50	351.00	365.50	1,834,366
2026-02-09	357.50	364.00	355.50	357.00	777,066
2026-02-06	360.00	360.00	345.00	356.00	488,849
2026-02-05	346.00	355.00	346.00	354.50	1,102,346
2026-02-04	338.00	353.00	337.00	350.50	857,466
2026-02-03	335.00	341.50	335.00	339.00	378,294
2026-02-02	332.00	340.50	330.00	340.50	1,187,772
2026-01-30	333.50	334.00	331.00	332.50	2,086,065
2026-01-29	337.00	337.00	330.00	333.00	291,300
2026-01-28	336.50	336.50	330.00	331.50	2,212,760
2026-01-27	337.50	337.50	327.50	332.00	290,940
2026-01-26	331.00	331.00	329.00	329.00	171,490
2026-01-23	321.50	333.00	321.50	330.00	1,194,458
2026-01-22	313.50	329.00	313.50	329.00	634,889
2026-01-21	322.00	322.50	315.00	321.00	301,234
2026-01-20	324.00	325.00	317.50	319.00	640,256
2026-01-19	324.00	325.00	319.50	324.50	332,229
2026-01-16	327.50	330.00	325.50	328.00	318,103
2026-01-15	325.50	329.00	319.50	328.50	651,770
2026-01-14	323.00	324.50	318.00	320.00	347,660
2026-01-13	329.00	329.00	321.50	321.50	419,068
2026-01-12	337.00	337.00	326.50	329.00	1,194,614
2026-01-09	330.00	331.50	328.00	330.00	2,379,531
2026-01-08	329.00	331.00	325.00	330.50	1,333,253
2026-01-07	322.00	328.50	320.50	328.50	3,624,727
2026-01-06	328.50	328.50	320.00	323.00	858,377
2026-01-05	331.50	331.50	318.50	326.50	447,130
2026-01-02	326.50	327.50	320.00	327.00	305,657
2026-01-01	327.00	327.00	327.00	327.00	0
2025-12-31	333.00	333.00	325.00	327.00	106,722
2025-12-30	326.50	329.00	324.50	328.00	233,408
2025-12-29	329.00	329.00	324.50	326.00	227,313
2025-12-26	324.00	324.00	324.00	324.00	0
2025-12-25	324.00	324.00	324.00	324.00	0
2025-12-24	321.00	326.50	321.00	324.00	51,150
2025-12-23	328.50	328.50	322.00	325.50	229,425
2025-12-22	324.00	325.50	319.50	324.00	248,732
2025-12-19	336.00	336.00	320.00	324.00	534,166
2025-12-18	328.50	329.00	325.50	328.50	296,529
2025-12-17	330.50	332.00	327.50	328.00	1,262,768
2025-12-16	329.00	329.00	324.50	327.00	1,925,369
2025-12-15	327.00	329.00	325.00	326.50	389,662
2025-12-12	328.00	328.00	322.50	326.00	601,738
2025-12-11	320.50	324.50	320.50	324.50	399,227
2025-12-10	320.50	325.00	320.50	321.50	1,046,130
2025-12-09	323.00	325.00	321.00	321.50	416,662
2025-12-08	324.50	329.00	322.50	323.00	933,349
2025-12-05	324.50	332.00	324.50	327.50	2,620,736
2025-12-04	327.00	334.50	326.50	328.00	14,175,157
2025-12-03	333.00	333.00	324.50	324.50	7,184,255
2025-12-02	329.50	331.50	326.50	331.00	1,245,867
2025-12-01	333.50	333.50	323.00	330.00	453,083
2025-11-28	335.00	335.00	328.00	330.00	9,947,181
2025-11-27	324.00	333.50	322.00	330.50	3,918,106
2025-11-26	326.00	327.50	315.00	321.00	3,412,680
2025-11-25	314.50	329.50	311.50	327.00	1,433,718
2025-11-24	301.50	312.50	301.50	312.50	998,865
2025-11-21	295.00	309.00	295.00	307.50	2,452,178
2025-11-20	309.50	309.50	301.00	301.00	803,745
2025-11-19	293.00	303.00	293.00	302.50	2,132,287
2025-11-18	302.50	302.50	295.00	298.50	1,208,734
2025-11-17	340.50	349.00	298.50	306.00	3,680,852
2025-11-14	369.50	369.50	351.50	355.00	353,783
2025-11-13	356.50	364.50	356.50	363.50	419,333
2025-11-12	366.00	367.50	361.00	362.50	222,889
2025-11-11	359.00	366.50	359.00	366.00	300,180
2025-11-10	359.50	362.00	357.00	357.50	301,117
2025-11-07	357.00	357.50	348.00	355.50	1,821,290
2025-11-06	355.50	366.00	355.50	356.50	1,104,186
2025-11-05	365.00	365.00	357.00	360.00	283,881
2025-11-04	367.50	367.50	358.50	360.00	690,600
2025-11-03	366.00	373.00	364.50	367.00	908,483
2025-10-31	368.50	374.50	367.00	370.00	2,357,468
2025-10-30	371.50	375.50	370.00	372.50	1,938,292
2025-10-29	375.00	376.00	371.50	373.00	535,324
2025-10-28	382.00	385.50	369.50	374.00	688,052
2025-10-27	381.00	390.00	381.00	385.00	395,740
2025-10-24	386.00	389.50	381.50	389.50	240,030
2025-10-23	377.00	386.50	377.00	385.00	930,667
2025-10-22	350.50	379.00	350.50	379.00	1,613,815
2025-10-21	360.00	360.00	353.50	358.00	194,240
2025-10-20	357.00	358.00	353.50	357.50	173,590
2025-10-17	357.00	358.50	350.00	356.00	303,653
2025-10-16	366.50	367.50	359.50	360.50	288,452
2025-10-15	375.50	375.50	366.00	366.00	254,930
2025-10-14	369.50	371.50	366.00	368.00	449,380
2025-10-13	358.00	372.50	358.00	372.00	499,585
2025-10-10	369.00	370.50	358.50	360.00	280,281
2025-10-09	361.00	370.00	361.00	369.00	407,927
2025-10-08	363.50	363.50	357.50	362.00	641,463
2025-10-07	372.50	372.50	359.00	363.00	727,719
2025-10-06	371.00	371.00	361.50	364.50	233,559
2025-10-03	365.00	370.00	363.50	369.50	494,436
2025-10-02	369.50	369.50	359.50	365.50	2,304,557
2025-10-01	370.00	370.00	359.50	363.50	480,567
2025-09-30	361.50	371.00	354.50	367.50	1,512,519
2025-09-29	351.00	356.50	343.50	356.50	576,511
2025-09-26	345.00	345.00	338.50	341.00	286,773
2025-09-25	331.50	341.50	331.50	338.50	1,250,350
2025-09-24	348.00	348.00	335.50	338.00	1,284,742
2025-09-23	339.50	346.00	335.00	340.00	1,083,300
2025-09-22	334.50	337.50	330.50	333.00	583,235
2025-09-19	341.00	342.00	331.50	335.00	1,695,935
2025-09-18	341.50	343.00	337.00	342.00	594,211
2025-09-17	337.50	342.50	337.00	339.50	303,058
2025-09-16	337.00	342.00	336.00	337.50	410,184
2025-09-15	343.00	348.00	337.50	338.50	333,736
2025-09-12	343.50	345.00	337.50	342.50	664,194
2025-09-11	342.50	343.50	337.00	342.50	629,734
2025-09-10	339.50	344.50	337.00	337.50	850,067
2025-09-09	346.50	346.50	334.50	339.50	685,172
2025-09-08	345.50	346.50	341.50	346.50	240,075
2025-09-05	350.50	350.50	341.00	344.00	210,294
2025-09-04	343.50	345.50	341.50	344.00	441,213
2025-09-03	344.50	346.50	338.00	343.00	410,604
2025-09-02	348.50	349.50	341.50	343.00	395,604
2025-09-01	338.00	353.50	337.50	348.50	479,605
2025-08-29	345.00	345.50	337.00	337.00	387,228
2025-08-28	342.50	348.50	342.00	345.50	454,037
2025-08-27	356.00	356.00	348.50	350.00	581,059
2025-08-26	363.00	365.50	354.50	354.50	635,940
2025-08-25	367.00	367.00	367.00	367.00	0
2025-08-22	367.00	369.50	359.00	367.00	256,589
2025-08-21	360.00	366.00	356.50	359.00	256,450
2025-08-20	375.00	375.00	360.00	364.50	422,037
2025-08-19	362.00	369.00	362.00	367.50	818,717
2025-08-18	365.50	365.50	359.50	362.00	993,917
2025-08-15	359.50	362.50	357.00	360.00	807,492
2025-08-14	362.00	370.00	356.50	357.00	1,115,596
2025-08-13	377.50	388.00	368.00	369.00	1,242,011
2025-08-12	377.50	388.00	351.50	369.50	3,871,897
2025-08-11	394.50	394.50	384.00	386.00	432,536
2025-08-08	387.50	391.00	383.00	388.50	682,229
2025-08-07	386.00	390.00	381.00	388.50	945,665
2025-08-06	396.00	398.00	380.00	383.00	698,523
2025-08-05	391.00	393.50	387.50	391.00	336,315
2025-08-04	383.50	386.00	382.00	386.00	1,000,316
2025-08-01	388.50	388.50	380.00	384.00	238,305
2025-07-31	388.50	397.00	388.00	390.00	630,781
2025-07-30	391.00	395.50	386.00	394.00	1,696,542
2025-07-29	382.50	392.00	382.50	388.50	1,942,813
2025-07-28	398.00	402.00	390.00	390.00	444,243
2025-07-25	400.00	403.00	387.00	395.50	1,179,489
2025-07-24	393.50	408.00	393.50	405.50	1,079,011
2025-07-23	398.50	404.00	390.50	392.00	1,254,039
2025-07-22	405.00	405.00	394.00	396.50	286,745
2025-07-21	399.00	402.50	399.00	402.50	110,426
2025-07-18	400.50	402.50	398.50	400.00	257,803
2025-07-17	389.50	398.50	388.00	397.00	499,552
2025-07-16	386.00	390.50	386.00	387.50	228,933
2025-07-15	389.00	398.00	388.00	390.00	997,713
2025-07-14	387.00	389.50	384.50	389.00	309,867
2025-07-11	397.50	397.50	384.50	387.00	331,127
2025-07-10	389.00	394.50	387.50	391.00	667,093
2025-07-09	393.50	406.50	393.50	395.00	812,570
2025-07-08	372.50	380.50	371.00	378.50	609,149
2025-07-07	394.00	394.00	369.50	372.50	600,717
2025-07-04	380.00	385.50	380.00	384.00	320,229
2025-07-03	388.00	396.50	385.00	387.50	415,376
2025-07-02	400.00	400.00	384.50	386.00	625,611
2025-07-01	392.00	394.50	386.00	394.00	817,988
2025-06-30	400.00	400.00	391.00	393.50	224,861
2025-06-27	384.00	401.50	384.00	399.50	150,390
2025-06-26	378.50	395.50	378.50	392.50	561,406
2025-06-25	391.50	392.00	385.00	386.00	286,670
2025-06-24	382.50	390.50	381.50	388.50	418,984
2025-06-23	380.50	383.00	377.50	378.00	517,775
2025-06-20	380.00	384.50	378.00	380.00	865,341
2025-06-19	372.00	387.00	372.00	380.00	437,623
2025-06-18	380.00	382.50	374.00	382.50	720,385
2025-06-17	390.50	390.50	376.00	376.50	1,910,254
2025-06-16	377.00	392.50	377.00	385.00	554,613
2025-06-13	386.50	391.50	381.50	381.50	195,021
2025-06-12	390.50	397.00	390.50	394.50	276,958
2025-06-11	398.50	402.00	397.00	398.00	154,299
2025-06-10	392.50	401.50	392.50	398.50	577,054
2025-06-09	396.50	397.50	390.50	395.50	208,199
2025-06-06	381.00	394.00	381.00	392.00	148,495
2025-06-05	387.50	394.50	387.50	390.00	245,198
2025-06-04	383.50	398.00	383.50	395.00	560,142
2025-06-03	397.00	400.00	389.00	389.50	1,415,754
2025-06-02	392.50	407.00	392.50	400.50	255,413
2025-05-30	404.00	407.00	400.50	403.00	1,325,054
2025-05-29	403.00	405.50	400.00	402.00	125,227
2025-05-28	397.00	405.50	397.00	401.50	407,953
2025-05-27	395.50	395.50	391.00	395.00	1,076,828
2025-05-26	387.00	387.00	387.00	387.00	0
2025-05-23	393.50	393.50	378.00	387.00	453,111
2025-05-22	387.00	392.00	387.00	390.00	437,142
2025-05-21	397.50	403.50	390.50	392.50	1,342,351
2025-05-20	415.00	417.00	404.50	406.00	540,812
2025-05-19	398.00	422.00	396.00	415.50	544,720
2025-05-16	398.00	405.00	397.00	402.00	295,260
2025-05-15	406.50	407.00	399.50	399.50	500,666
2025-05-14	396.50	412.00	396.50	407.00	749,022
2025-05-13	411.50	414.50	397.50	404.00	1,230,262
2025-05-12	410.50	423.00	409.50	411.50	745,138
2025-05-09	402.00	416.00	402.00	415.00	548,212
2025-05-08	407.00	412.50	396.50	411.00	508,548
2025-05-07	400.50	400.50	391.00	397.00	798,799
2025-05-06	389.50	395.00	384.50	395.00	3,170,680
2025-05-05	390.00	390.00	390.00	390.00	0
2025-05-02	374.50	390.00	374.50	390.00	286,012
2025-05-01	380.50	385.50	373.50	382.50	463,305
2025-04-30	373.50	381.00	373.00	381.00	709,888
2025-04-29	369.00	377.50	369.00	372.50	221,009
2025-04-28	365.50	373.50	365.50	370.50	376,623
2025-04-25	363.00	368.00	362.00	364.50	202,235
2025-04-24	348.00	362.50	345.50	362.00	344,345
2025-04-23	350.00	358.50	348.00	351.50	1,839,820
2025-04-22	353.00	353.50	344.00	345.00	292,168
2025-04-21	354.50	354.50	354.50	354.50	0
2025-04-18	354.50	354.50	354.50	354.50	0
2025-04-17	349.50	355.50	348.50	354.50	177,396
2025-04-16	361.00	361.00	350.00	352.00	417,746
2025-04-15	348.50	363.50	348.50	363.00	312,864
2025-04-14	339.50	352.50	339.50	350.50	272,644
2025-04-11	330.50	340.00	328.50	335.00	320,238
2025-04-10	340.00	347.00	335.50	337.50	498,134
2025-04-09	324.00	325.00	315.50	320.00	418,511
2025-04-08	316.00	336.00	316.00	332.00	567,513
2025-04-07	313.50	339.00	301.00	321.00	594,404
2025-04-04	338.50	339.00	315.00	322.50	904,921
2025-04-03	345.50	356.00	335.00	340.00	889,410
2025-04-02	365.50	365.50	347.00	356.00	269,827
2025-04-01	362.00	364.00	358.50	361.50	363,797
2025-03-31	370.00	370.00	359.00	360.00	487,007
2025-03-28	364.50	376.00	364.50	372.50	993,894
2025-03-27	378.50	378.50	371.00	373.00	580,957
2025-03-26	382.00	382.00	371.50	373.50	727,927
2025-03-25	367.00	378.50	367.00	372.50	268,557
2025-03-24	369.00	376.00	369.00	374.50	315,027
2025-03-21	374.50	376.50	370.50	373.00	1,361,262
2025-03-20	383.50	390.50	375.00	377.00	901,608
2025-03-19	385.00	387.50	383.50	386.50	646,559
2025-03-18	377.50	385.50	377.50	384.00	363,374
2025-03-17	380.00	384.00	379.50	381.00	364,508
2025-03-14	366.00	381.50	366.00	381.50	518,642
2025-03-13	375.00	376.00	364.50	371.50	764,182
2025-03-12	350.50	372.00	344.00	370.50	1,526,481
2025-03-11	360.50	379.50	342.50	348.50	743,132
2025-03-10	371.00	371.00	356.50	357.00	603,724
2025-03-07	365.00	365.00	358.00	363.00	868,345
2025-03-06	362.00	363.50	354.50	363.00	460,862
2025-03-05	344.50	356.00	344.50	353.50	581,375
2025-03-04	347.00	353.50	340.50	343.50	513,739
2025-03-03	366.00	366.00	351.00	353.00	2,090,189
2025-02-28	350.00	363.00	349.00	358.00	1,230,616
2025-02-27	366.00	366.00	351.50	352.50	1,657,891
2025-02-26	366.50	375.00	366.00	369.50	316,323
2025-02-25	371.50	371.50	362.00	364.00	2,416,218
2025-02-24	365.50	368.00	361.00	365.50	296,588
2025-02-21	370.50	373.00	364.00	364.50	246,660
2025-02-20	356.50	368.00	356.50	362.00	713,476
2025-02-19	368.00	373.00	362.50	365.00	386,464
2025-02-18	383.50	383.50	368.50	371.50	660,430
2025-02-17	369.50	378.50	369.50	375.50	141,586
2025-02-14	380.50	383.50	378.00	378.00	243,597
2025-02-13	369.00	382.00	369.00	381.00	1,896,436
2025-02-12	374.00	388.00	374.00	376.50	488,766
2025-02-11	384.50	389.00	378.50	381.00	1,185,813
2025-02-10	379.50	388.50	379.50	388.00	238,527
2025-02-07	390.00	390.00	380.00	381.50	226,382
2025-02-06	374.50	397.50	374.50	390.50	716,344
2025-02-05	372.50	384.00	372.50	383.50	209,664
2025-02-04	384.50	390.00	380.00	381.50	717,101
2025-02-03	385.50	391.50	379.50	388.00	1,293,541
2025-01-31	392.00	398.00	385.50	391.50	1,786,976
2025-01-30	371.00	391.00	371.00	391.00	1,807,701
2025-01-29	382.00	384.00	367.50	370.50	1,544,015
2025-01-28	370.00	384.00	369.00	382.00	481,497
2025-01-27	368.00	372.50	363.00	370.50	394,192
2025-01-24	372.00	372.00	363.50	366.50	262,892
2025-01-23	354.50	366.50	354.50	363.00	426,508
2025-01-22	363.50	366.50	360.50	365.00	743,818
2025-01-21	367.00	367.00	362.50	363.00	178,130
2025-01-20	367.00	369.00	360.50	367.00	857,426
2025-01-17	364.50	373.00	364.00	365.50	508,189
2025-01-16	361.50	371.00	361.00	368.00	242,474
2025-01-15	354.00	370.50	354.00	369.00	711,904
2025-01-14	349.50	352.50	348.00	349.00	206,260
2025-01-13	342.00	351.00	342.00	347.50	333,469
2025-01-10	358.00	361.00	349.00	349.00	754,940
2025-01-09	355.00	356.00	347.50	355.00	1,277,384
2025-01-08	366.50	367.50	355.00	355.50	3,400,440
2025-01-07	378.00	379.00	364.50	364.50	711,737
2025-01-06	378.50	387.00	378.50	381.00	167,646
2025-01-03	379.50	385.00	378.00	379.00	159,367
2025-01-02	389.00	389.00	379.00	379.00	270,364
2025-01-01	389.50	389.50	389.50	389.50	0
2024-12-31	381.00	390.00	380.50	389.50	71,585
2024-12-30	378.00	385.00	378.00	383.00	475,599
2024-12-27	383.50	386.50	383.00	385.00	296,748
2024-12-26	384.50	384.50	384.50	384.50	0
2024-12-25	384.50	384.50	384.50	384.50	0
2024-12-24	385.50	388.00	384.50	384.50	50,112
2024-12-23	378.00	384.50	378.00	383.50	160,093
2024-12-20	384.00	387.50	382.00	385.00	1,048,677
2024-12-19	395.00	395.00	382.00	386.50	1,364,215
2024-12-18	388.50	396.00	386.00	391.50	2,120,335
2024-12-17	409.00	409.00	385.50	387.00	657,536
2024-12-16	391.50	402.00	391.50	399.50	1,161,548
2024-12-13	401.50	403.00	398.50	401.00	859,401
2024-12-12	400.00	404.50	399.50	401.50	395,720
2024-12-11	400.00	408.00	400.00	403.50	995,255
2024-12-10	410.50	410.50	401.00	402.50	868,174
2024-12-09	401.00	412.50	401.00	408.50	143,574
2024-12-06	409.00	410.50	404.50	408.50	283,508
2024-12-05	403.50	415.00	403.50	409.00	462,004
2024-12-04	411.50	412.50	404.00	411.00	478,282
2024-12-03	411.00	411.00	400.00	406.50	982,905
2024-12-02	415.00	415.00	399.50	401.00	851,273
2024-11-29	401.00	407.00	401.00	405.50	296,423
2024-11-28	415.00	415.00	402.00	405.50	668,932
2024-11-27	411.50	411.50	401.00	404.50	566,298
2024-11-26	416.50	416.50	401.00	402.50	265,656
2024-11-25	413.50	413.50	401.00	406.00	2,557,050
2024-11-22	385.50	408.50	385.50	408.50	1,498,082
2024-11-21	395.50	398.50	387.00	398.50	1,069,076
2024-11-20	412.50	414.00	385.00	388.00	490,069
2024-11-19	408.50	427.00	403.00	411.00	3,788,938
2024-11-18	429.50	432.50	418.00	419.00	715,159
2024-11-15	441.50	441.50	430.50	432.00	205,492
2024-11-14	426.00	432.50	422.50	432.50	256,692
2024-11-13	440.00	440.00	422.00	426.00	511,263
2024-11-12	439.00	440.00	429.50	431.00	588,312
2024-11-11	437.50	448.00	436.50	440.00	2,237,809
2024-11-08	443.50	452.00	432.50	432.50	1,529,561
2024-11-07	444.50	457.50	444.50	450.00	915,170
2024-11-06	469.50	475.00	455.50	455.50	216,740
2024-11-05	464.50	471.00	458.50	458.50	421,150
2024-11-04	468.00	476.00	465.50	465.50	181,125
2024-11-01	479.00	479.00	467.50	470.00	391,818
2024-10-31	485.00	485.50	462.00	469.00	624,242
2024-10-30	479.50	499.50	479.50	486.50	1,733,964
2024-10-29	491.50	492.50	481.00	490.50	216,692
2024-10-28	490.50	493.50	487.00	491.50	131,188
2024-10-25	478.50	491.00	478.50	488.00	133,094
2024-10-24	487.50	497.00	484.50	484.50	307,833
2024-10-23	499.00	501.00	490.50	498.00	530,596
2024-10-22	481.00	504.00	481.00	502.00	295,107
2024-10-21	499.00	510.00	491.00	494.00	779,287
2024-10-18	512.00	512.00	505.00	511.00	188,708
2024-10-17	502.00	508.00	496.00	508.00	490,207
2024-10-16	483.00	504.00	482.50	497.00	2,666,176
2024-10-15	484.00	486.00	481.00	482.00	544,132
2024-10-14	481.00	483.50	476.50	483.50	302,216
2024-10-11	467.00	478.50	467.00	478.50	139,083
2024-10-10	466.00	474.00	466.00	468.00	320,474
2024-10-09	478.00	481.00	465.50	475.00	166,935
2024-10-08	464.00	470.50	463.00	465.00	175,597
2024-10-07	467.00	478.50	467.00	471.50	440,029
2024-10-04	475.50	481.50	470.00	479.00	667,896
2024-10-03	470.00	474.00	466.00	470.50	286,254
2024-10-02	470.00	470.50	463.50	468.50	164,689
2024-10-01	471.00	478.00	466.00	469.00	339,421
2024-09-30	471.00	485.00	471.00	479.50	350,887
2024-09-27	496.00	496.00	476.50	482.00	627,632
2024-09-26	465.50	489.00	465.50	481.50	220,579
2024-09-25	479.00	482.50	472.50	475.50	144,457
2024-09-24	481.00	483.50	470.50	473.50	418,034
2024-09-23	498.50	498.50	480.50	484.00	83,981
2024-09-20	501.00	501.00	485.00	485.50	767,445
2024-09-19	490.50	492.00	483.50	491.00	179,759
2024-09-18	489.00	489.00	482.00	482.00	171,351
2024-09-17	494.00	501.00	491.00	492.00	300,253
2024-09-16	475.00	488.50	475.00	488.50	275,427
2024-09-13	467.50	482.00	465.50	481.50	332,475
2024-09-12	441.00	471.00	441.00	469.50	396,944
2024-09-11	451.50	456.00	449.50	450.50	296,013
2024-09-10	450.00	455.50	448.00	453.50	348,649
2024-09-09	460.00	461.00	444.50	446.50	653,292
2024-09-06	460.50	461.00	450.00	456.50	1,400,021
2024-09-05	462.00	466.00	460.00	461.00	611,758
2024-09-04	459.00	466.00	455.50	463.50	816,997
2024-09-03	449.50	464.00	449.50	464.00	585,168
2024-09-02	459.00	461.00	457.00	460.00	224,381
2024-08-30	464.50	464.50	453.50	460.00	607,384
2024-08-29	470.00	470.00	450.50	452.50	183,951
2024-08-28	455.50	460.50	455.50	458.00	128,089
2024-08-27	456.00	466.00	456.00	458.50	268,903
2024-08-26	466.00	466.00	466.00	466.00	0
2024-08-23	458.50	469.00	458.50	466.00	190,262
2024-08-22	464.50	469.00	460.00	460.50	672,324
2024-08-21	467.00	467.00	458.00	464.00	622,069
2024-08-20	464.00	464.00	459.00	459.00	208,134
2024-08-19	440.00	461.00	440.00	461.00	341,986
2024-08-16	458.00	460.00	446.50	453.50	495,336
2024-08-15	472.50	475.50	461.00	461.00	668,875
2024-08-14	449.00	469.00	442.50	469.00	603,213
2024-08-13	456.50	456.50	440.50	443.50	1,288,159
2024-08-12	458.50	470.50	458.50	465.00	251,450
2024-08-09	465.50	473.50	465.50	470.00	583,263
2024-08-08	463.50	473.00	462.50	467.50	545,209
2024-08-07	484.00	484.00	468.00	472.50	509,091
2024-08-06	478.00	485.00	463.00	471.00	644,597
2024-08-05	472.50	479.50	463.00	477.50	550,717
2024-08-02	497.50	508.00	486.50	488.50	592,394
2024-08-01	512.00	518.00	502.00	507.00	400,105
2024-07-31	508.00	512.00	499.00	512.00	460,479
2024-07-30	488.50	500.00	488.50	498.50	767,675
2024-07-29	508.00	508.00	488.00	488.00	193,288
2024-07-26	472.00	504.00	472.00	497.00	568,596
2024-07-25	494.50	494.50	473.00	475.00	527,561
2024-07-24	478.50	492.50	478.50	481.00	139,853
2024-07-23	497.00	497.00	482.50	491.50	1,223,378
2024-07-22	488.50	493.00	484.50	488.00	232,061
2024-07-19	482.00	491.50	482.00	486.00	181,960
2024-07-18	469.00	491.50	469.00	487.00	338,222
2024-07-17	499.50	499.50	480.00	480.00	314,785
2024-07-16	495.50	495.50	483.50	495.00	180,248
2024-07-15	480.50	487.50	479.00	487.50	231,751
2024-07-12	478.00	483.50	471.00	483.00	189,630
2024-07-11	467.50	472.00	455.00	472.00	508,617
2024-07-10	445.00	459.50	445.00	459.50	414,782
2024-07-09	466.50	466.50	447.50	451.00	247,249
2024-07-08	445.50	461.00	445.50	458.50	234,954
2024-07-05	454.00	465.00	452.00	459.00	586,623
2024-07-04	444.00	449.50	444.00	447.00	168,135
2024-07-03	437.00	444.50	436.50	443.00	845,270
2024-07-02	436.50	439.00	432.50	434.50	236,361
2024-07-01	425.50	439.50	425.50	435.00	220,325
2024-06-28	439.00	439.00	431.50	431.50	340,556
2024-06-27	445.50	445.50	433.50	439.00	282,971
2024-06-26	437.50	437.50	434.00	435.00	399,773
2024-06-25	443.00	443.00	432.50	435.00	214,182
2024-06-24	445.00	445.00	434.50	442.50	710,289
2024-06-21	443.00	445.00	434.00	434.00	1,391,762
2024-06-20	430.50	447.50	430.50	443.50	213,763
2024-06-19	433.00	448.50	433.00	440.50	252,972
2024-06-18	437.00	445.00	437.00	445.00	940,295
2024-06-17	436.00	438.00	433.00	436.00	126,586
2024-06-14	440.50	441.00	429.50	435.00	902,548
2024-06-13	456.00	456.00	439.00	439.00	119,156
2024-06-12	440.50	451.50	438.00	451.50	396,993
2024-06-11	436.50	445.00	436.50	436.50	439,161
2024-06-10	447.50	448.00	439.50	442.00	147,718
2024-06-07	466.00	466.00	444.50	446.00	412,388
2024-06-06	465.50	465.50	455.00	457.50	278,847
2024-06-05	461.50	461.50	452.00	452.50	1,404,114
2024-06-04	449.50	457.50	448.00	456.00	739,481
2024-06-03	455.00	462.00	449.00	455.00	249,620
2024-05-31	454.00	464.50	449.00	450.50	1,286,646
2024-05-30	460.00	462.00	454.00	460.50	2,453,473
2024-05-29	469.50	469.50	452.50	457.00	843,283
2024-05-28	472.00	477.00	458.00	459.00	840,065
2024-05-27	474.50	474.50	474.50	474.50	0
2024-05-24	469.00	475.00	463.00	474.50	238,834
2024-05-23	460.00	468.00	460.00	467.00	174,117
2024-05-22	468.00	468.00	459.00	466.00	438,463
2024-05-21	465.50	465.50	452.50	460.50	895,988
2024-05-20	466.00	466.00	457.50	459.50	162,394
2024-05-17	459.00	459.00	448.00	455.50	245,212
2024-05-16	463.50	464.50	453.00	454.00	344,799
2024-05-15	465.00	465.00	453.50	458.00	133,292
2024-05-14	463.50	463.50	451.50	452.50	136,767
2024-05-13	472.50	472.50	450.00	452.50	137,501
2024-05-10	466.50	467.00	457.50	461.00	189,093
2024-05-09	440.00	459.50	440.00	455.50	533,917
2024-05-08	435.50	441.50	434.00	441.50	867,537
2024-05-07	442.50	443.00	434.00	434.00	189,621
2024-05-06	440.00	440.00	440.00	440.00	0
2024-05-03	441.00	441.50	434.00	440.00	747,372
2024-05-02	438.50	440.00	428.50	439.50	988,833
2024-05-01	431.00	443.50	431.00	438.00	152,389
2024-04-30	452.50	452.50	433.50	436.50	201,248
2024-04-29	440.50	444.00	426.50	444.00	336,462
2024-04-26	434.00	438.50	430.50	435.00	2,922,749
2024-04-25	421.50	434.00	421.50	432.00	822,011
2024-04-24	441.50	441.50	427.50	434.00	214,413
2024-04-23	424.00	431.00	421.00	430.00	543,869
2024-04-22	425.00	428.00	420.00	421.00	449,134
2024-04-19	431.00	431.00	420.00	420.00	132,329
2024-04-18	430.50	433.50	429.50	433.00	619,046
2024-04-17	431.00	434.50	428.00	429.50	258,815
2024-04-16	436.50	437.00	429.50	431.00	519,875
2024-04-15	439.50	446.00	436.50	442.50	440,928
2024-04-12	449.00	449.00	438.00	441.00	470,160
2024-04-11	430.00	443.00	430.00	439.50	215,461
2024-04-10	426.00	444.50	426.00	438.50	832,304
2024-04-09	436.50	438.00	432.50	435.00	693,547
2024-04-08	436.00	440.50	435.50	436.00	211,721
2024-04-05	429.50	439.50	429.50	437.00	206,067
2024-04-04	439.00	442.00	438.00	441.00	145,832
2024-04-03	440.50	444.00	434.00	440.50	455,574
2024-04-02	442.50	446.50	439.00	441.00	612,900
2024-04-01	441.00	441.00	441.00	441.00	0
2024-03-29	441.00	441.00	441.00	441.00	0
2024-03-28	430.00	442.50	430.00	441.00	338,863
2024-03-27	447.50	447.50	437.00	443.00	365,726
2024-03-26	433.50	437.50	432.50	437.50	257,253
2024-03-25	428.50	439.00	426.50	432.50	526,792
2024-03-22	437.50	439.50	430.50	431.00	735,016
2024-03-21	436.00	442.00	433.50	439.00	540,460
2024-03-20	424.50	436.50	424.50	436.50	348,124
2024-03-19	421.50	423.00	417.00	423.00	1,322,364
2024-03-18	415.00	420.50	415.00	419.00	244,866
2024-03-15	419.50	420.00	411.50	416.00	890,941
2024-03-14	386.50	421.00	386.50	413.00	884,174
2024-03-13	412.50	412.50	397.00	404.00	741,682
2024-03-12	404.50	412.50	398.50	410.50	193,580
2024-03-11	406.50	408.00	399.50	402.00	334,984
2024-03-08	403.00	406.00	402.00	406.00	245,155
2024-03-07	405.00	409.00	402.00	405.00	216,264
2024-03-06	399.00	413.00	399.00	411.50	556,995
2024-03-05	403.50	407.00	401.00	402.50	173,652
2024-03-04	404.00	408.00	401.00	405.00	181,714
2024-03-01	411.00	411.50	398.00	404.00	630,217
2024-02-29	390.50	409.00	390.50	404.00	373,504
2024-02-28	400.00	414.00	399.00	402.50	141,805
2024-02-27	407.00	410.50	403.00	410.50	621,907
2024-02-26	410.50	411.00	400.00	407.00	249,867
2024-02-23	409.00	409.00	400.00	403.50	127,564
2024-02-22	408.00	409.00	402.00	407.50	109,059
2024-02-21	405.00	406.50	402.50	405.50	135,297
2024-02-20	419.50	419.50	402.50	406.50	249,156
2024-02-19	396.50	410.50	396.50	410.50	332,446
2024-02-16	413.50	413.50	403.00	408.50	250,920
2024-02-15	399.50	407.00	396.50	405.00	1,065,182
2024-02-14	388.00	403.50	388.00	393.00	1,822,445
2024-02-13	402.00	410.00	392.00	396.50	370,245
2024-02-12	415.00	416.00	408.00	410.00	295,230
2024-02-09	420.00	421.00	411.00	411.50	235,712
2024-02-08	424.00	424.00	416.50	419.00	198,439
2024-02-07	427.00	427.00	413.00	415.50	1,212,285
2024-02-06	415.50	420.50	411.00	417.00	512,869
2024-02-05	416.00	424.50	416.00	417.00	286,687
2024-02-02	430.50	432.50	425.00	426.00	350,222
2024-02-01	414.50	429.50	414.50	428.00	397,735
2024-01-31	429.00	429.00	418.00	424.00	350,545
2024-01-30	402.50	421.50	402.50	418.50	176,644
2024-01-29	415.00	415.00	401.50	412.50	518,202
2024-01-26	418.00	418.00	403.00	413.00	325,574
2024-01-25	409.00	410.00	397.00	408.50	218,598
2024-01-24	401.00	407.00	401.00	406.00	173,400
2024-01-23	401.00	408.50	394.00	400.00	151,856
2024-01-22	392.00	405.00	392.00	402.00	195,175
2024-01-19	398.00	400.00	390.00	394.00	1,406,124
2024-01-18	387.00	403.50	387.00	399.00	820,864
2024-01-17	387.00	387.00	378.00	387.00	605,804
2024-01-16	387.50	392.00	385.00	392.00	167,096
2024-01-15	394.50	394.50	382.00	388.00	206,087
2024-01-12	382.50	388.50	380.00	388.00	255,015
2024-01-11	393.00	393.00	374.50	374.50	397,686
2024-01-10	398.50	398.50	382.50	387.00	221,245
2024-01-09	403.50	403.50	388.50	390.00	570,521
2024-01-08	391.00	395.00	383.00	395.00	185,100
2024-01-05	383.50	393.00	383.50	390.50	197,805
2024-01-04	393.50	394.50	391.50	394.00	193,234
2024-01-03	407.50	407.50	391.50	393.00	2,047,707
2024-01-02	400.00	406.50	399.00	400.50	274,573
2024-01-01	403.50	403.50	403.50	403.50	0
2023-12-29	405.00	406.00	400.00	403.50	117,616
2023-12-28	396.00	406.50	396.00	406.50	194,034
2023-12-27	405.00	405.00	399.50	402.50	141,339
2023-12-26	399.00	399.00	399.00	399.00	0
2023-12-25	399.00	399.00	399.00	399.00	0
2023-12-22	390.00	399.00	390.00	399.00	89,480
2023-12-21	389.50	399.50	389.50	399.50	245,752
2023-12-20	400.00	403.50	392.50	396.00	268,564
2023-12-19	396.50	396.50	388.00	391.00	1,450,025
2023-12-18	401.50	401.50	384.50	385.50	392,405
2023-12-15	396.50	401.50	391.00	392.00	1,044,318
2023-12-14	357.50	391.50	357.50	391.50	591,486
2023-12-13	350.00	355.00	346.00	352.50	311,792
2023-12-12	362.00	362.00	346.00	346.50	740,416
2023-12-11	358.00	366.50	352.50	358.50	251,408
2023-12-08	350.00	355.00	347.00	352.50	1,416,952
2023-12-07	352.50	352.50	339.50	351.00	756,230
2023-12-06	355.50	355.50	343.00	346.00	215,130
2023-12-05	343.50	347.50	336.50	346.50	132,516
2023-12-04	331.00	343.00	331.00	335.00	860,442
2023-12-01	325.00	337.00	325.00	334.00	240,800
2023-11-30	325.00	330.50	323.50	323.50	521,527
2023-11-29	325.00	327.50	324.00	327.00	178,338
2023-11-28	322.00	328.00	322.00	322.50	925,653
2023-11-27	322.50	327.00	321.00	326.00	463,615
2023-11-24	319.50	323.00	316.50	319.50	228,911
2023-11-23	318.50	321.50	315.00	320.50	200,873
2023-11-22	308.00	321.50	308.00	318.00	1,071,890
2023-11-21	308.00	311.00	306.00	309.00	241,763
2023-11-20	317.00	317.00	305.50	308.00	445,250
2023-11-17	318.00	319.00	310.00	313.50	241,903
2023-11-16	312.50	317.50	309.00	311.50	570,857
2023-11-15	316.50	328.50	299.50	314.00	1,572,891
2023-11-14	284.50	292.00	270.00	292.00	1,899,069
2023-11-13	281.00	281.00	276.00	280.00	155,068
2023-11-10	287.00	287.00	273.50	278.00	201,323
2023-11-09	280.00	281.00	272.50	280.00	242,016
2023-11-08	267.00	279.50	267.00	274.50	189,258
2023-11-07	270.00	279.50	270.00	273.00	292,483
2023-11-06	283.00	283.00	274.50	276.50	384,008
2023-11-03	274.50	283.50	274.50	281.00	528,559
2023-11-02	263.50	282.00	263.50	280.00	3,068,510
2023-11-01	263.00	270.50	261.50	269.00	235,033
2023-10-31	265.00	271.50	263.50	265.50	384,974
2023-10-30	271.50	279.00	270.50	271.00	1,644,814
2023-10-27	263.50	274.00	263.50	271.00	226,943
2023-10-26	258.00	268.50	258.00	264.50	263,548
2023-10-25	260.00	264.50	254.00	261.50	452,025
2023-10-24	263.00	268.50	261.00	263.50	335,281
2023-10-23	265.50	269.50	263.00	265.50	306,203
2023-10-20	269.50	274.50	267.00	268.00	1,022,992
2023-10-19	272.50	277.50	272.50	277.00	345,468
2023-10-18	277.00	277.00	269.50	272.50	240,156
2023-10-17	280.50	282.50	274.00	280.00	828,197
2023-10-16	283.50	286.50	282.00	283.00	531,361
2023-10-13	291.00	291.50	281.50	284.00	414,654
2023-10-12	301.00	306.00	289.50	291.50	659,657
2023-10-11	299.50	305.50	295.00	299.50	825,747
2023-10-10	302.50	308.00	302.50	305.50	184,872
2023-10-09	311.50	314.00	301.00	303.00	525,007
2023-10-06	311.00	318.00	306.00	316.50	360,948
2023-10-05	308.50	310.50	302.00	304.00	189,632
2023-10-04	307.00	308.50	300.00	301.00	703,845
2023-10-03	320.00	320.00	307.50	307.50	476,434
2023-10-02	335.00	335.00	320.00	320.50	577,627
2023-09-29	323.50	331.00	323.50	329.50	458,277
2023-09-28	318.50	320.50	317.00	320.00	598,215
2023-09-27	318.00	321.00	318.00	319.00	587,158
2023-09-26	320.50	322.00	317.50	318.50	320,208
2023-09-25	314.50	322.00	314.50	319.00	1,894,524
2023-09-22	320.50	327.50	320.00	322.50	390,148
2023-09-21	322.00	331.50	321.50	327.00	362,524
2023-09-20	318.50	325.50	317.00	322.50	283,934
2023-09-19	324.00	324.00	315.50	316.00	682,060
2023-09-18	323.50	332.00	322.50	325.00	1,188,983
2023-09-15	327.00	332.50	323.50	331.00	1,583,959
2023-09-14	323.50	328.50	320.50	328.00	382,921
2023-09-13	324.00	326.50	320.50	326.50	224,484
2023-09-12	328.00	328.00	320.00	323.50	652,720
2023-09-11	312.00	323.00	312.00	322.00	345,728
2023-09-08	318.00	320.50	316.50	318.50	153,550
2023-09-07	312.00	321.00	312.00	321.00	286,429
2023-09-06	317.00	321.50	315.00	319.00	232,536
2023-09-05	317.00	325.50	317.00	319.00	246,560
2023-09-04	324.00	327.00	320.00	321.50	310,947
2023-09-01	318.50	325.00	318.50	323.00	301,466
2023-08-31	310.00	319.50	310.00	319.00	485,266
2023-08-30	315.00	320.00	312.50	317.50	237,718
2023-08-29	315.00	315.00	308.00	312.00	297,207
2023-08-28	309.50	309.50	309.50	309.50	0
2023-08-25	307.50	312.00	306.50	309.50	335,687
2023-08-24	311.50	315.00	308.50	311.50	503,485
2023-08-23	306.00	312.00	306.00	311.00	146,255
2023-08-22	306.50	307.00	300.00	306.50	397,613
2023-08-21	298.50	305.50	298.00	299.00	502,300
2023-08-18	303.50	306.50	298.50	306.50	650,788
2023-08-17	302.00	311.00	302.00	306.50	425,505
2023-08-16	301.50	309.00	293.00	306.00	569,733
2023-08-15	305.00	314.00	293.00	305.50	596,680
2023-08-14	307.00	307.00	297.50	302.50	196,051
2023-08-11	308.50	308.50	303.50	304.50	107,598
2023-08-10	307.50	317.00	307.50	308.00	391,688
2023-08-09	318.50	318.50	312.00	315.00	248,337
2023-08-08	310.50	312.00	307.00	310.50	98,159
2023-08-07	312.00	312.50	308.50	309.00	187,794
2023-08-04	318.00	319.00	310.50	312.00	201,368
2023-08-03	309.00	316.00	309.00	313.00	245,569
2023-08-02	312.00	313.00	307.50	310.50	639,493
2023-08-01	311.50	316.00	311.00	312.50	695,398
2023-07-31	315.50	315.50	309.00	313.00	310,570
2023-07-28	316.00	317.00	310.50	315.00	232,081
2023-07-27	322.00	324.00	312.50	315.50	544,892
2023-07-26	324.00	324.00	315.00	322.00	322,894
2023-07-25	321.50	324.00	317.50	321.50	575,412
2023-07-24	322.50	322.50	316.50	321.50	203,580
2023-07-21	317.50	322.00	316.50	317.00	189,037
2023-07-20	316.50	331.00	316.50	320.00	327,713
2023-07-19	306.50	320.00	306.50	319.00	660,585
2023-07-18	296.00	306.00	295.50	302.00	706,196
2023-07-17	298.00	299.00	294.00	296.50	252,504
2023-07-14	298.00	299.50	296.50	298.50	216,523
2023-07-13	295.50	299.50	295.00	299.50	633,488
2023-07-12	287.50	298.50	285.50	297.00	1,276,976
2023-07-11	288.50	290.00	284.00	290.00	193,496
2023-07-10	286.00	288.50	285.00	285.00	279,402
2023-07-07	288.00	289.50	285.50	288.00	595,556
2023-07-06	287.50	290.00	285.50	287.50	653,823
2023-07-05	287.50	290.50	285.00	289.00	270,226
2023-07-04	286.50	296.50	286.50	293.00	164,377
2023-07-03	300.50	300.50	290.50	294.00	918,662
2023-06-30	289.50	298.00	289.50	293.50	374,061
2023-06-29	303.00	303.00	289.00	291.00	267,338
2023-06-28	299.50	308.50	292.00	303.00	376,496
2023-06-27	287.00	293.00	284.50	291.50	211,668
2023-06-26	283.00	290.00	279.00	287.50	436,427
2023-06-23	286.00	286.00	279.00	281.50	422,143
2023-06-22	299.00	299.00	283.50	288.50	297,657
2023-06-21	306.50	306.50	290.50	290.50	681,806
2023-06-20	305.00	308.50	293.50	299.50	348,726
2023-06-19	318.00	318.00	304.00	310.50	432,124
2023-06-16	330.00	330.00	319.50	320.50	3,717,566
2023-06-15	335.00	335.50	330.00	333.50	863,637
2023-06-14	339.00	339.00	331.00	333.50	882,883
2023-06-13	336.00	338.00	332.50	335.00	1,120,423
2023-06-12	328.00	338.50	327.50	337.00	419,828
2023-06-09	327.50	333.00	325.50	331.00	141,219
2023-06-08	318.50	329.00	318.50	327.00	374,169
2023-06-07	320.00	327.00	319.00	326.00	580,988
2023-06-06	324.00	325.50	318.50	321.50	279,907
2023-06-05	330.50	330.50	322.50	324.00	760,471
2023-06-02	327.00	330.50	323.00	329.50	269,359
2023-06-01	315.00	321.50	315.00	320.50	426,630
2023-05-31	312.50	318.00	311.00	317.50	1,546,771
2023-05-30	317.00	320.00	314.50	315.00	445,646
2023-05-29	315.50	315.50	315.50	315.50	0
2023-05-26	308.50	319.50	308.50	315.50	851,182
2023-05-25	320.00	320.50	314.00	314.00	318,708
2023-05-24	321.50	324.50	320.50	321.00	241,190
2023-05-23	329.50	333.00	327.50	328.50	359,715
2023-05-22	319.00	329.50	319.00	329.00	552,937
2023-05-19	345.00	345.00	326.00	326.50	554,997
2023-05-18	306.50	345.00	306.50	339.00	816,640
2023-05-17	307.00	307.00	294.00	298.00	440,072
2023-05-16	306.50	309.50	295.50	304.00	738,205
2023-05-15	290.50	310.50	290.50	307.50	645,842
2023-05-12	299.50	300.00	296.00	296.00	221,136
2023-05-11	300.50	303.00	298.00	300.50	404,666
2023-05-10	302.00	302.00	296.50	300.00	770,150
2023-05-09	318.50	318.50	291.00	294.50	1,826,520
2023-05-08	311.00	311.00	311.00	311.00	0
2023-05-05	303.00	314.50	303.00	311.00	930,049
2023-05-04	310.00	310.00	300.00	309.50	905,998
2023-05-03	304.00	307.50	302.00	304.00	847,371
2023-05-02	307.50	307.50	300.00	303.00	945,509
2023-05-01	300.50	300.50	300.50	300.50	0
2023-04-28	291.50	303.00	291.00	300.50	1,784,181
2023-04-27	286.00	292.00	282.50	291.00	628,586
2023-04-26	280.00	287.00	278.50	286.00	419,102
2023-04-25	284.00	284.00	275.00	281.00	517,723
2023-04-24	275.00	281.50	274.00	280.00	1,274,713
2023-04-21	267.00	275.50	267.00	275.50	1,528,039
2023-04-20	270.00	271.50	266.00	270.50	2,372,779
2023-04-19	279.00	281.50	276.50	276.50	411,113
2023-04-18	279.00	285.00	273.50	283.50	1,767,198
2023-04-17	279.00	287.50	278.50	284.50	3,244,414
2023-04-14	278.00	281.00	273.00	275.50	365,397
2023-04-13	269.50	276.50	268.50	276.50	433,956
2023-04-12	260.00	268.50	260.00	268.50	934,329
2023-04-11	266.50	267.00	261.50	264.00	290,632
2023-04-10	263.00	263.00	263.00	263.00	0
2023-04-07	263.00	263.00	263.00	263.00	0
2023-04-06	255.50	265.00	255.50	263.00	331,361
2023-04-05	266.00	266.00	255.50	262.50	670,744
2023-04-04	286.00	286.50	267.50	269.50	1,167,457
2023-04-03	280.50	286.50	278.50	286.50	762,813
2023-03-31	283.00	283.00	276.00	279.00	510,322
2023-03-30	273.00	282.50	273.00	280.00	1,493,219
2023-03-29	275.50	275.50	266.00	274.00	421,186
2023-03-28	276.50	276.50	266.50	269.00	604,871
2023-03-27	274.00	274.00	265.50	270.00	311,425
2023-03-24	278.50	278.50	269.00	271.50	429,003
2023-03-23	270.00	273.00	269.00	272.00	1,086,848
2023-03-22	275.00	275.50	269.50	270.00	403,356
2023-03-21	277.50	285.50	274.50	275.00	1,007,433
2023-03-20	268.00	274.00	259.50	273.00	1,278,832
2023-03-17	270.00	285.00	269.50	271.00	1,391,602
2023-03-16	258.00	266.00	253.00	266.00	5,719,932
2023-03-15	255.00	264.00	244.00	256.00	1,375,159
2023-03-14	284.50	284.50	261.50	262.00	872,088
2023-03-13	283.50	291.50	272.50	279.50	1,827,576
2023-03-10	286.00	290.50	282.00	290.50	272,378
2023-03-09	297.50	297.50	289.00	292.50	1,449,719
2023-03-08	290.50	295.00	287.50	292.50	271,705
2023-03-07	290.00	298.00	289.50	291.50	950,158
2023-03-06	313.50	313.50	295.00	295.00	723,487
2023-03-03	305.00	312.00	304.00	309.00	749,158
2023-03-02	301.00	306.00	298.50	302.50	1,210,829
2023-03-01	310.50	314.00	303.00	303.50	365,759
2023-02-28	324.50	328.00	311.00	313.50	1,119,414
2023-02-27	322.50	326.00	320.00	325.50	1,686,560
2023-02-24	320.00	321.00	315.00	320.50	265,722
2023-02-23	312.50	317.00	312.00	316.50	1,023,765
2023-02-22	311.00	311.00	304.50	309.00	252,056
2023-02-21	323.00	323.00	310.00	310.50	1,054,034
2023-02-20	313.00	317.50	310.50	315.00	393,628
2023-02-17	325.50	325.50	312.50	315.00	217,202
2023-02-16	329.00	329.00	313.50	318.00	365,053
2023-02-15	316.50	322.50	314.00	322.50	140,167
2023-02-14	327.50	328.00	316.00	316.00	357,140
2023-02-13	328.50	329.00	319.00	328.50	198,626
2023-02-10	321.00	329.00	319.00	321.50	689,035
2023-02-09	338.50	338.50	325.00	327.50	1,090,706
2023-02-08	331.00	338.50	327.50	331.50	239,223
2023-02-07	338.00	338.00	328.00	332.00	176,909
2023-02-06	339.00	345.50	335.50	338.00	158,339
2023-02-03	350.00	350.00	341.00	349.00	213,880
2023-02-02	338.00	347.00	331.50	347.00	1,710,322
2023-02-01	328.00	335.00	325.50	328.00	413,613
2023-01-31	327.00	328.50	322.00	327.00	316,134
2023-01-30	328.00	330.00	323.50	327.50	208,344
2023-01-27	329.50	332.00	328.00	332.00	331,817
2023-01-26	318.50	332.00	318.50	328.50	290,798
2023-01-25	323.50	323.50	316.50	323.00	547,511
2023-01-24	327.00	327.00	318.50	319.00	211,466
2023-01-23	323.00	328.00	316.00	320.50	606,535
2023-01-20	324.00	328.00	321.00	324.00	334,112
2023-01-19	333.50	333.50	320.00	323.50	229,344
2023-01-18	331.50	332.00	314.00	325.50	229,009
2023-01-17	336.00	342.50	328.50	332.50	1,266,643
2023-01-16	338.00	338.00	329.50	336.50	397,206
2023-01-13	330.00	334.00	328.00	332.00	279,612
2023-01-12	315.00	334.50	314.50	333.00	1,105,682
2023-01-11	310.50	316.00	308.50	313.50	1,560,816
2023-01-10	308.00	311.50	306.50	308.00	298,609
2023-01-09	315.00	318.50	307.00	308.00	1,235,662
2023-01-06	304.00	314.00	303.00	314.00	489,154
2023-01-05	293.50	306.50	293.50	306.50	896,989
2023-01-04	296.00	307.00	295.00	303.00	170,351
2023-01-03	288.00	295.00	284.00	294.00	323,361
2023-01-02	281.00	281.00	281.00	281.00	0
2022-12-30	284.50	286.00	281.00	281.00	112,742
2022-12-29	281.50	287.50	277.50	287.50	131,986
2022-12-28	280.00	283.50	278.00	282.50	178,948
2022-12-27	280.50	280.50	280.50	280.50	0
2022-12-26	280.50	280.50	280.50	280.50	0
2022-12-23	278.00	281.50	274.50	280.50	150,538
2022-12-22	281.00	282.50	277.00	277.00	163,841
2022-12-21	280.00	282.00	277.50	280.00	258,034
2022-12-20	282.00	282.00	272.50	277.50	605,090
2022-12-19	281.00	281.00	273.00	279.00	227,979
2022-12-16	281.00	281.00	271.50	276.50	814,796
2022-12-15	282.00	285.50	279.00	282.50	216,671
2022-12-14	290.50	294.00	284.00	285.00	455,649
2022-12-13	297.50	302.50	287.50	294.00	1,313,913
2022-12-12	293.00	293.00	286.00	290.00	868,595
2022-12-09	290.00	298.50	289.50	295.50	238,717
2022-12-08	304.50	304.50	291.00	292.50	242,549
2022-12-07	311.50	312.00	301.00	304.00	453,161
2022-12-06	328.00	328.00	314.50	316.00	391,181
2022-12-05	321.00	325.50	320.50	324.00	221,251
2022-12-02	326.00	331.00	318.50	322.00	384,031
2022-12-01	318.00	325.00	314.50	325.00	256,760
2022-11-30	320.00	320.50	310.00	313.00	916,778
2022-11-29	320.00	320.00	311.50	312.50	476,366
2022-11-28	317.00	319.00	311.50	313.50	677,102
2022-11-25	317.00	323.50	310.00	323.50	439,631
2022-11-24	324.50	325.00	314.50	316.50	3,758,615
2022-11-23	303.50	320.00	303.50	320.00	330,478
2022-11-22	303.00	315.50	303.00	309.50	397,606
2022-11-21	314.00	317.50	309.00	312.00	209,841
2022-11-18	311.50	323.50	309.50	317.50	403,625
2022-11-17	307.00	314.50	307.00	313.50	354,849
2022-11-16	314.00	316.50	306.00	313.50	912,748
2022-11-15	322.00	331.00	314.00	314.00	822,891
2022-11-14	316.00	324.00	312.00	320.50	937,844
2022-11-11	295.50	326.00	295.50	325.00	604,488
2022-11-10	293.00	308.50	285.00	305.00	618,674
2022-11-09	295.00	295.00	285.50	288.50	509,205
2022-11-08	276.50	292.00	275.00	292.00	1,694,943
2022-11-07	257.00	280.00	257.00	280.00	1,696,899
2022-11-04	258.50	267.00	255.00	262.00	1,330,328
2022-11-03	262.00	262.00	249.00	252.50	869,426
2022-11-02	260.00	260.00	250.50	256.50	1,749,481
2022-11-01	263.50	265.00	254.00	258.00	1,890,224
2022-10-31	268.00	268.00	255.50	255.50	380,207
2022-10-28	268.50	269.00	261.00	263.00	716,697
2022-10-27	273.50	279.00	270.50	276.00	501,035
2022-10-26	272.00	278.50	268.50	270.00	873,183
2022-10-25	247.50	274.00	247.00	274.00	549,610
2022-10-24	266.50	272.00	265.00	267.50	605,841
2022-10-21	276.50	276.50	263.50	265.00	320,146
2022-10-20	274.00	281.00	271.50	280.00	338,403
2022-10-19	288.50	288.50	272.00	276.00	521,773
2022-10-18	283.00	284.50	280.00	284.00	469,322
2022-10-17	262.50	282.50	262.50	280.50	474,150
2022-10-14	281.00	283.00	268.50	270.00	516,096
2022-10-13	265.00	281.00	265.00	277.50	555,229
2022-10-12	275.00	278.50	267.00	271.50	476,979
2022-10-11	281.00	284.00	277.50	278.50	443,897
2022-10-10	284.00	292.50	280.00	283.50	596,269
2022-10-07	302.00	302.00	278.00	280.50	1,942,322
2022-10-06	302.00	304.50	294.00	298.00	488,816
2022-10-05	312.50	312.50	297.50	299.00	2,032,908
2022-10-04	305.50	316.00	302.00	307.00	936,314
2022-10-03	289.00	302.50	288.50	302.50	569,261
2022-09-30	270.50	291.50	270.50	291.50	906,493
2022-09-29	292.00	292.00	263.50	271.00	853,337
2022-09-28	301.00	301.00	277.50	285.00	898,881
2022-09-27	311.50	319.00	292.00	292.00	360,393
2022-09-26	314.00	319.00	306.50	314.50	742,922
2022-09-23	331.50	334.00	322.00	322.00	706,601
2022-09-22	338.00	338.00	327.00	332.00	407,973
2022-09-21	320.50	339.00	320.50	337.00	200,473
2022-09-20	340.50	342.00	328.00	329.00	937,787
2022-09-19	341.50	341.50	341.50	341.50	0
2022-09-16	326.50	343.00	326.50	341.50	1,013,062
2022-09-15	335.00	338.00	332.00	333.50	379,230
2022-09-14	359.00	359.00	330.50	330.50	497,807
2022-09-13	361.00	362.00	348.00	349.50	399,192
2022-09-12	348.00	359.00	342.00	357.50	707,824
2022-09-09	343.00	344.00	337.50	342.00	247,100
2022-09-08	344.50	344.50	331.50	337.50	478,425
2022-09-07	331.50	342.50	330.00	341.50	223,941
2022-09-06	343.00	353.00	335.00	337.50	428,285
2022-09-05	337.00	344.00	331.50	342.00	617,900
2022-09-02	334.00	347.50	331.50	344.00	306,340
2022-09-01	371.00	371.00	333.00	333.00	361,794
2022-08-31	357.00	361.50	353.50	360.00	468,408
2022-08-30	350.50	366.50	349.00	357.00	230,039
2022-08-29	354.00	354.00	354.00	354.00	0
2022-08-26	370.00	371.00	354.00	354.00	311,119
2022-08-25	381.50	381.50	367.00	367.00	344,512
2022-08-24	380.00	380.00	373.50	379.00	310,316
2022-08-23	380.00	386.00	380.00	381.50	468,900
2022-08-22	390.00	390.00	382.00	383.00	420,627
2022-08-19	417.00	417.00	387.50	390.00	1,266,623
2022-08-18	416.50	424.50	414.00	417.00	878,435
2022-08-17	417.50	423.00	416.50	419.50	1,323,761
2022-08-16	413.00	420.50	402.00	420.00	786,090
2022-08-15	411.00	425.00	411.00	420.50	176,771
2022-08-12	419.00	424.50	415.00	421.50	193,381
2022-08-11	428.50	428.50	413.00	419.50	154,087
2022-08-10	411.00	421.50	394.50	421.50	163,261
2022-08-09	408.50	408.50	398.50	401.00	249,319
2022-08-08	404.50	413.00	401.00	409.00	199,420
2022-08-05	409.00	427.00	404.50	407.50	108,212
2022-08-04	417.00	421.50	410.00	420.00	111,733
2022-08-03	403.00	412.00	403.00	409.00	233,537
2022-08-02	427.50	427.50	400.00	404.00	167,453
2022-08-01	432.50	432.50	411.00	418.50	205,299
2022-07-29	393.50	425.00	393.50	424.00	220,881
2022-07-28	405.00	405.00	397.50	404.00	213,033
2022-07-27	397.50	400.00	395.50	396.50	188,935
2022-07-26	396.00	405.50	392.50	394.50	130,082
2022-07-25	410.50	411.00	404.50	408.00	375,124
2022-07-22	422.00	422.00	409.50	415.00	347,434
2022-07-21	404.00	413.50	400.00	413.00	201,716
2022-07-20	401.00	401.00	395.00	400.00	247,875
2022-07-19	377.00	397.00	377.00	394.50	162,881
2022-07-18	393.00	394.00	383.00	385.00	190,099
2022-07-15	364.00	385.50	364.00	385.00	161,869
2022-07-14	382.50	383.00	370.00	373.00	465,456
2022-07-13	379.00	387.00	373.00	381.50	482,919
2022-07-12	378.50	385.00	369.50	384.50	379,035
2022-07-11	389.00	389.50	374.50	378.00	218,131
2022-07-08	382.00	390.00	380.50	390.00	378,094
2022-07-07	386.50	387.00	378.50	383.50	376,344
2022-07-06	380.50	384.50	378.00	384.50	955,107
2022-07-05	386.00	386.00	369.50	375.00	500,961
2022-07-04	381.50	383.50	373.50	375.50	176,964
2022-07-01	375.50	383.50	370.00	379.50	507,141
2022-06-30	384.50	386.50	373.50	382.50	331,245
2022-06-29	400.00	400.00	390.00	394.00	156,981
2022-06-28	414.50	414.50	400.00	403.50	258,847
2022-06-27	399.50	407.50	398.50	405.50	342,631
2022-06-24	382.50	398.50	380.50	397.50	748,304
2022-06-23	388.50	388.50	377.50	380.00	415,964
2022-06-22	387.00	392.50	381.50	389.50	366,675
2022-06-21	386.00	404.50	386.00	393.50	689,680
2022-06-20	409.00	409.50	384.00	388.50	642,144
2022-06-17	429.00	429.00	410.00	410.00	1,454,899
2022-06-16	451.50	451.50	415.00	417.00	1,201,287
2022-06-15	431.00	444.00	431.00	438.00	1,431,177
2022-06-14	435.00	439.50	433.50	434.00	661,280
2022-06-13	452.50	452.50	431.50	431.50	952,701
2022-06-10	460.00	460.00	442.50	442.50	661,058
2022-06-09	466.00	472.00	463.00	463.00	421,978
2022-06-08	467.00	470.00	462.00	470.00	1,230,448
2022-06-07	465.00	467.50	458.00	464.50	730,731
2022-06-06	467.00	468.50	459.50	467.50	489,904
2022-06-03	460.00	460.00	460.00	460.00	0
2022-06-02	460.00	460.00	460.00	460.00	0
2022-06-01	464.50	465.00	456.00	460.00	1,387,163
2022-05-31	449.50	464.00	449.50	460.50	1,002,436
2022-05-30	452.00	462.50	447.00	460.00	544,634
2022-05-27	444.00	452.50	444.00	447.50	189,657
2022-05-26	436.50	446.50	435.00	446.00	293,347
2022-05-25	430.50	439.00	424.50	435.50	866,625
2022-05-24	436.00	436.00	428.50	431.00	995,507
2022-05-23	422.50	435.00	422.50	432.50	293,416
2022-05-20	423.00	429.50	420.00	424.00	429,282
2022-05-19	415.00	421.00	407.50	419.00	236,408
2022-05-18	439.50	439.50	421.50	422.50	302,233
2022-05-17	419.00	432.00	419.00	429.50	530,458
2022-05-16	436.50	436.50	413.00	418.00	722,997
2022-05-13	420.00	430.00	419.50	426.50	583,134
2022-05-12	399.50	420.00	397.50	419.00	668,211
2022-05-11	402.00	411.00	399.50	410.00	390,332
2022-05-10	404.00	411.50	401.00	401.00	404,202
2022-05-09	411.00	412.50	399.50	405.50	243,197
2022-05-06	417.00	421.00	407.50	410.50	637,216
2022-05-05	428.50	438.50	419.50	420.00	373,437
2022-05-04	444.00	444.00	421.00	428.00	422,105
2022-05-03	452.00	452.00	433.00	433.00	1,192,646
2022-05-02	452.00	452.00	452.00	452.00	0
2022-04-29	447.50	457.00	447.50	452.00	364,082
2022-04-28	439.50	448.50	434.50	445.00	351,210
2022-04-27	436.00	447.50	432.00	434.00	520,366
2022-04-26	425.00	445.00	425.00	439.00	535,077
2022-04-25	449.50	449.50	432.00	439.00	1,897,107
2022-04-22	447.00	463.00	447.00	453.50	406,866
2022-04-21	454.00	464.00	453.50	458.00	351,542
2022-04-20	444.50	462.00	444.50	462.00	482,464
2022-04-19	465.50	465.50	451.00	456.00	242,594
2022-04-18	463.00	463.00	463.00	463.00	0
2022-04-15	463.00	463.00	463.00	463.00	0
2022-04-14	475.00	475.00	462.50	463.00	363,623
2022-04-13	454.00	467.00	454.00	466.50	1,810,126
2022-04-12	472.50	475.00	463.50	467.50	138,917
2022-04-11	471.00	480.50	471.00	474.00	787,206
2022-04-08	464.00	481.50	464.00	480.00	231,302
2022-04-07	481.00	481.00	470.50	476.00	167,590
2022-04-06	491.00	495.50	472.00	473.50	1,246,089
2022-04-05	504.00	505.00	484.50	488.50	415,908
2022-04-04	495.00	502.00	489.00	502.00	476,014
2022-04-01	493.00	499.50	488.00	492.00	282,871
2022-03-31	502.00	504.00	489.00	491.50	323,165
2022-03-30	530.00	530.00	497.50	499.50	327,537
2022-03-29	504.00	521.00	500.00	521.00	808,247
2022-03-28	501.00	509.00	497.50	502.00	1,178,925
2022-03-25	512.00	512.00	498.50	500.00	278,326
2022-03-24	527.00	529.00	511.00	511.00	308,642
2022-03-23	538.00	540.00	523.00	525.00	1,108,352
2022-03-22	542.00	542.00	524.00	538.00	624,563
2022-03-21	531.00	536.00	527.00	532.00	1,107,308
2022-03-18	530.00	533.00	512.00	528.00	750,295
2022-03-17	523.00	541.00	514.00	527.00	814,599
2022-03-16	507.00	514.00	492.50	510.00	748,850
2022-03-15	520.00	536.00	490.50	493.00	397,253
2022-03-14	507.00	513.00	501.00	508.00	316,750
2022-03-11	482.50	498.50	481.50	496.00	555,719
2022-03-10	496.00	500.00	479.50	480.00	310,125
2022-03-09	486.50	490.00	472.00	490.00	1,476,388
2022-03-08	463.00	480.00	451.00	473.50	771,801
2022-03-07	466.50	466.50	440.00	452.00	1,194,554
2022-03-04	475.00	481.50	461.50	473.50	639,413
2022-03-03	493.00	501.00	478.00	478.50	274,760
2022-03-02	492.00	498.50	487.50	494.50	334,728
2022-03-01	505.00	512.00	493.50	493.50	457,422
2022-02-28	506.00	513.00	502.00	511.00	622,022
2022-02-25	511.00	516.00	505.00	506.00	483,170
2022-02-24	500.00	515.00	493.50	506.00	2,477,016
2022-02-23	528.00	533.00	509.00	509.00	673,230
2022-02-22	527.00	535.00	520.00	527.00	493,101
2022-02-21	529.00	531.00	517.00	529.00	453,067
2022-02-18	528.00	531.00	522.00	525.00	256,294
2022-02-17	535.00	537.00	521.00	522.00	597,779
2022-02-16	536.00	539.00	525.00	527.00	1,582,859
2022-02-15	515.00	533.00	515.00	533.00	906,070
2022-02-14	525.00	525.00	509.00	518.00	404,663
2022-02-11	532.00	542.00	527.00	530.00	261,681
2022-02-10	546.00	548.00	537.00	546.00	218,608
2022-02-09	528.00	555.00	528.00	547.00	291,642
2022-02-08	545.00	547.00	533.00	545.00	242,811
2022-02-07	537.00	550.00	537.00	545.00	290,127
2022-02-04	562.00	564.00	548.00	548.00	273,714
2022-02-03	570.00	585.00	559.00	559.00	352,895
2022-02-02	553.00	585.00	553.00	579.00	462,249
2022-02-01	586.00	586.00	562.00	569.00	189,992
2022-01-31	573.00	574.00	556.00	572.00	415,195
2022-01-28	552.00	570.00	552.00	560.00	587,594
2022-01-27	551.00	567.00	546.00	564.00	240,390
2022-01-26	560.00	567.00	554.00	554.00	285,651
2022-01-25	567.00	571.00	552.00	557.00	529,049
2022-01-24	575.00	580.00	556.00	560.00	276,584
2022-01-21	582.00	594.00	579.00	585.00	247,064
2022-01-20	581.00	598.00	581.00	598.00	183,020
2022-01-19	615.00	615.00	592.00	595.00	183,309
2022-01-18	618.00	627.00	600.00	607.00	361,831
2022-01-17	595.00	617.00	595.00	602.00	358,044
2022-01-14	613.00	620.00	608.00	608.00	326,697
2022-01-13	621.00	621.00	609.00	617.00	285,750
2022-01-12	612.00	615.00	605.00	614.00	264,918
2022-01-11	622.00	622.00	603.00	607.00	887,820
2022-01-10	615.00	623.00	615.00	618.00	555,819
2022-01-07	618.00	620.00	614.00	620.00	348,230
2022-01-06	606.00	619.00	604.00	619.00	323,134
2022-01-05	602.00	612.00	598.00	611.00	395,592
2022-01-04	600.00	607.00	596.00	603.00	317,979
2022-01-03	586.00	586.00	586.00	586.00	0
2021-12-31	585.00	597.00	585.00	586.00	68,709
2021-12-30	585.00	602.00	585.00	598.00	167,594
2021-12-29	602.00	602.00	593.00	601.00	200,339
2021-12-28	590.00	590.00	590.00	590.00	0
2021-12-27	590.00	590.00	590.00	590.00	0
2021-12-24	582.00	594.00	582.00	590.00	20,727
2021-12-23	598.00	598.00	587.00	594.00	105,407
2021-12-22	570.00	587.00	570.00	587.00	131,137
2021-12-21	585.00	585.00	576.00	578.00	109,373
2021-12-20	573.00	582.00	571.00	578.00	138,685
2021-12-17	575.00	591.00	575.00	585.00	1,152,297
2021-12-16	575.00	582.00	574.00	574.00	251,538
2021-12-15	575.00	576.00	562.00	570.00	1,040,081
2021-12-14	558.00	575.00	558.00	567.00	615,054
2021-12-13	585.00	595.00	566.00	571.00	218,495
2021-12-10	592.00	605.00	592.00	597.00	661,578
2021-12-09	608.00	612.00	601.00	602.00	215,298
2021-12-08	588.00	611.00	588.00	606.00	195,606
2021-12-07	591.00	607.00	591.00	603.00	105,958
2021-12-06	584.00	594.00	584.00	592.00	281,480
2021-12-03	587.00	589.00	575.00	586.00	262,835
2021-12-02	577.00	580.00	573.00	577.00	139,112
2021-12-01	591.00	591.00	577.00	582.00	461,525
2021-11-30	567.00	580.00	566.00	576.00	566,755
2021-11-29	577.00	588.00	576.00	576.00	356,755
2021-11-26	572.00	581.00	567.00	570.00	423,572
2021-11-25	589.00	597.00	582.00	582.00	208,923
2021-11-24	600.00	600.00	583.00	587.00	180,458
2021-11-23	594.00	599.00	587.00	592.00	165,793
2021-11-22	618.00	618.00	595.00	598.00	363,564
2021-11-19	626.00	626.00	605.00	607.00	251,019
2021-11-18	606.00	615.00	600.00	613.00	369,292
2021-11-17	600.00	608.00	595.00	604.00	1,586,566
2021-11-16	630.00	632.00	592.00	600.00	1,318,056
2021-11-15	636.00	643.00	635.00	637.00	215,829
2021-11-12	629.00	642.00	629.00	639.00	180,803
2021-11-11	628.00	649.00	628.00	646.00	150,864
2021-11-10	638.00	649.00	638.00	639.00	306,706
2021-11-09	647.00	652.00	632.00	639.00	844,887
2021-11-08	653.00	655.00	646.00	649.00	222,754
2021-11-05	667.00	675.00	654.00	654.00	282,361
2021-11-04	670.00	676.00	664.00	671.00	905,573
2021-11-03	669.00	674.00	661.00	668.00	924,964
2021-11-02	650.00	671.00	650.00	663.00	675,785
2021-11-01	666.00	669.00	662.00	666.00	683,249
2021-10-29	661.00	681.00	660.00	664.00	558,324
2021-10-28	670.00	680.00	665.00	675.00	122,689
2021-10-27	659.00	678.00	659.00	673.00	194,314
2021-10-26	689.00	689.00	671.00	673.00	364,209
2021-10-25	675.00	685.00	671.00	671.00	459,834
2021-10-22	698.00	698.00	671.00	671.00	428,936
2021-10-21	684.00	696.00	676.00	677.00	290,361
2021-10-20	689.00	698.00	688.00	691.00	440,306
2021-10-19	719.00	719.00	688.00	688.00	357,478
2021-10-18	716.00	716.00	687.00	698.00	584,190
2021-10-15	699.00	702.00	691.00	700.00	223,513
2021-10-14	697.00	715.00	693.00	697.00	331,673
2021-10-13	679.00	695.00	679.00	692.00	390,509
2021-10-12	670.00	683.00	670.00	679.00	703,052
2021-10-11	666.00	679.00	657.00	679.00	427,425
2021-10-08	665.00	670.00	663.00	663.00	252,367
2021-10-07	680.00	682.00	666.00	672.00	353,373
2021-10-06	696.00	696.00	664.00	679.00	272,670
2021-10-05	675.00	688.00	668.00	682.00	252,330
2021-10-04	665.00	691.00	665.00	674.00	222,267
2021-10-01	688.00	692.00	674.00	685.00	397,151
2021-09-30	701.00	710.00	693.00	696.00	418,618
2021-09-29	690.00	708.00	690.00	700.00	218,362
2021-09-28	701.00	702.00	680.00	696.00	370,246
2021-09-27	733.00	733.00	705.00	711.00	755,193
2021-09-24	728.00	735.00	724.00	726.00	474,217
2021-09-23	728.00	741.00	726.00	730.00	751,628
2021-09-22	729.00	736.00	721.00	733.00	557,225
2021-09-21	740.00	740.00	724.00	729.00	173,316

Share	Price	Change
80 Mile (80M)	1.025	46.85%
Petro Matad (MATD)	1.15	12.2%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%
Oracle Power (ORCP)	0.04	11.11%
Zanaga Iron Ore Company Limited (ZIOC)	3.90	10.48%

Share	Price	Change
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,028.00	-23.4%
Mothercare (MTC)	0.16	-20%
Kefi Gold & Copper (KEFI)	0.642	-16.95%
Elixirr International (ELIX)	544.00	-12.54%

Share	Price	Volume
80 Mile (80M)	1.025	348,076,979
Kefi Gold & Copper (KEFI)	0.642	335,426,993
Nativo Resources (NTVO)	0.365	161,649,532
Tower Resources (TRP)	0.0145	135,737,927
Buccaneer Ergy (BUCE)	0.014	131,180,188